Metlife Inc (MET) Exchange: NYSE
Data as of May 2, 2025
$75.37 ($-1.05) -1.37%
Metlife Inc - Daily Information
Click for more stock information on Metlife Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $74.57 |
| Previous Close | $75.37 |
| High | $75.52 |
| Low | $73.24 |
| Adjusted Open | $74.57 |
| Previous Adjusted Close | $75.37 |
| Adjusted High | $75.52 |
| Adjusted Low | $73.24 |
About Metlife Inc (MET)
MetLife, Inc. (MetLife) is a provider of insurance, annuities and employee benefit programs, serving 90 million customers in over 50 countries. Through its subsidiaries and affiliates, MetLife operates in the United States, Japan, Latin America, Asia Pacific, Europe and the Middle East. It is organized into six segments: Insurance Products, Retirement Products, Corporate Benefit Funding and Auto & Home (collectively, U.S. Business), and Japan and Other International Regions (collectively, International). U.S. Business provides insurance and financial services products, including life, dental, disability, auto and homeowner insurance. In September 2013, MetLife Inc and Thayer Lodging Group acquired the 365-room Hilton Los Cabos Beach & Golf Resort in Cabo San Lucas, Mexico in a joint venture. In October 2013, Banco Bilbao Vizcaya Argentaria SA sold its entire 64.3% interest in Administradora de Fondos de Pensiones Provida SA (AFP Provida) to Metlife Inc's subsidiaries.
Invest in Metlife Inc (MET)
Historical Stock Data for Metlife Inc (MET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $74.57 | $75.52 | $73.24 | $75.37 | $75.37 | 3,601,949 |
| 2025-04-29 | $75.58 | $76.61 | $75.26 | $76.42 | $76.42 | 2,510,885 |
| 2025-04-28 | $75.66 | $76.73 | $75.51 | $75.94 | $75.94 | 4,129,535 |
| 2025-04-25 | $75.30 | $75.56 | $74.39 | $75.19 | $75.19 | 3,030,355 |
| 2025-04-24 | $74.24 | $76.20 | $73.76 | $75.86 | $75.86 | 2,091,696 |
| 2025-04-23 | $74.75 | $76.94 | $74.01 | $74.24 | $74.24 | 3,422,101 |
| 2025-04-22 | $72.13 | $73.28 | $71.13 | $73.09 | $73.09 | 3,847,093 |
| 2025-04-21 | $71.79 | $72.28 | $69.62 | $70.40 | $70.40 | 3,396,165 |
| 2025-04-17 | $72.30 | $73.46 | $71.91 | $72.55 | $72.55 | 2,739,293 |
| 2025-04-16 | $72.38 | $73.29 | $71.16 | $71.70 | $71.70 | 4,293,750 |
| 2025-04-15 | $73.02 | $73.95 | $72.56 | $72.71 | $72.71 | 2,353,119 |
| 2025-04-14 | $73.04 | $73.86 | $72.23 | $72.95 | $72.95 | 2,891,748 |
| 2025-04-11 | $70.74 | $71.64 | $68.97 | $71.40 | $71.40 | 3,904,760 |
| 2025-04-10 | $73.17 | $73.70 | $69.30 | $71.11 | $71.11 | 5,153,417 |
| 2025-04-09 | $67.89 | $75.95 | $66.83 | $75.24 | $75.24 | 7,866,001 |
| 2025-04-08 | $72.49 | $73.34 | $67.32 | $68.42 | $68.42 | 6,038,736 |
| 2025-04-07 | $67.19 | $71.33 | $65.21 | $69.34 | $69.34 | 9,179,832 |
| 2025-04-04 | $72.85 | $73.41 | $67.90 | $69.07 | $69.07 | 8,886,832 |
| 2025-04-03 | $78.38 | $79.25 | $75.75 | $75.91 | $75.91 | 5,714,792 |
| 2025-04-02 | $79.80 | $82.73 | $79.80 | $82.49 | $82.49 | 3,206,102 |
| 2025-04-01 | $80.25 | $81.51 | $79.45 | $81.16 | $81.16 | 3,249,790 |
| 2025-03-31 | $78.38 | $80.71 | $78.02 | $80.29 | $80.29 | 5,392,312 |
| 2025-03-28 | $82.52 | $82.98 | $78.46 | $79.23 | $79.23 | 6,414,631 |
| 2025-03-27 | $83.91 | $84.08 | $82.83 | $83.05 | $83.05 | 3,022,447 |
| 2025-03-26 | $84.26 | $84.99 | $83.53 | $83.93 | $83.93 | 2,998,391 |
| 2025-03-25 | $84.48 | $85.00 | $83.30 | $83.74 | $83.74 | 3,217,547 |
| 2025-03-24 | $83.43 | $84.48 | $83.20 | $84.18 | $84.18 | 2,971,922 |
| 2025-03-21 | $82.07 | $82.82 | $81.38 | $82.36 | $82.36 | 5,702,191 |
| 2025-03-20 | $82.25 | $83.69 | $82.18 | $82.72 | $82.72 | 2,328,328 |
| 2025-03-19 | $81.92 | $83.50 | $81.57 | $83.02 | $83.02 | 2,677,569 |
| 2025-03-18 | $82.31 | $82.94 | $81.52 | $81.64 | $81.64 | 2,963,461 |
| 2025-03-17 | $80.15 | $82.56 | $79.94 | $82.16 | $82.16 | 2,744,752 |
| 2025-03-14 | $78.42 | $80.63 | $77.86 | $80.41 | $80.41 | 2,818,643 |
| 2025-03-13 | $79.44 | $79.91 | $77.65 | $77.70 | $77.70 | 4,207,609 |
| 2025-03-12 | $79.12 | $79.80 | $78.20 | $79.18 | $79.18 | 3,223,718 |
| 2025-03-11 | $78.68 | $79.55 | $78.00 | $78.45 | $78.45 | 3,802,927 |
| 2025-03-10 | $79.76 | $80.49 | $78.12 | $79.18 | $79.18 | 4,150,138 |
| 2025-03-07 | $81.79 | $82.63 | $80.72 | $82.25 | $82.25 | 3,131,939 |
| 2025-03-06 | $82.03 | $83.04 | $81.13 | $82.22 | $82.22 | 3,043,246 |
| 2025-03-05 | $81.48 | $83.48 | $81.42 | $83.06 | $83.06 | 2,996,241 |
| 2025-03-04 | $84.48 | $84.69 | $81.15 | $81.56 | $81.56 | 4,372,638 |
| 2025-03-03 | $86.74 | $87.39 | $84.88 | $85.70 | $85.70 | 3,117,141 |
| 2025-02-28 | $84.79 | $86.21 | $84.33 | $86.18 | $86.18 | 4,839,002 |
| 2025-02-27 | $83.00 | $85.02 | $83.00 | $84.05 | $84.05 | 3,057,878 |
| 2025-02-26 | $82.52 | $83.48 | $82.27 | $82.54 | $82.54 | 2,405,095 |
| 2025-02-25 | $81.79 | $82.58 | $81.29 | $82.20 | $82.20 | 3,255,732 |
| 2025-02-24 | $81.63 | $82.35 | $81.15 | $81.21 | $81.21 | 3,079,309 |
| 2025-02-21 | $82.76 | $83.05 | $80.64 | $81.01 | $81.01 | 3,282,809 |
| 2025-02-20 | $82.85 | $83.07 | $81.82 | $82.74 | $82.74 | 2,774,577 |
| 2025-02-19 | $82.03 | $83.33 | $82.00 | $83.07 | $83.07 | 2,818,613 |
| 2025-02-18 | $82.08 | $82.44 | $81.28 | $82.43 | $82.43 | 4,089,887 |
| 2025-02-14 | $82.55 | $83.52 | $81.60 | $81.70 | $81.70 | 4,227,628 |
| 2025-02-13 | $82.82 | $83.03 | $81.39 | $82.34 | $82.34 | 2,884,552 |
| 2025-02-12 | $82.60 | $83.10 | $81.75 | $82.73 | $82.73 | 2,590,362 |
| 2025-02-11 | $82.77 | $83.60 | $82.46 | $83.17 | $83.17 | 2,206,847 |
| 2025-02-10 | $83.76 | $84.15 | $82.40 | $83.08 | $83.08 | 3,656,805 |
| 2025-02-07 | $83.84 | $84.71 | $82.90 | $83.92 | $83.92 | 4,184,881 |
| 2025-02-06 | $83.26 | $84.46 | $81.20 | $83.67 | $83.67 | 8,419,170 |
| 2025-02-05 | $84.65 | $85.02 | $83.80 | $85.00 | $85.00 | 5,320,145 |
| 2025-02-04 | $84.85 | $85.93 | $84.58 | $84.63 | $84.63 | 3,079,951 |
| 2025-02-03 | $84.70 | $85.76 | $83.45 | $85.49 | $84.94 | 3,240,691 |
| 2025-01-31 | $86.60 | $87.51 | $86.23 | $86.51 | $86.51 | 2,992,770 |
| 2025-01-30 | $87.23 | $87.56 | $86.58 | $87.00 | $87.00 | 2,224,003 |
| 2025-01-29 | $85.69 | $87.64 | $85.43 | $86.64 | $86.64 | 3,980,053 |
| 2025-01-28 | $86.95 | $87.94 | $85.64 | $85.68 | $85.68 | 3,587,901 |
| 2025-01-27 | $86.24 | $87.03 | $85.87 | $86.96 | $86.96 | 4,121,247 |
| 2025-01-24 | $86.91 | $87.64 | $85.86 | $86.03 | $86.03 | 3,620,893 |
| 2025-01-23 | $85.63 | $87.20 | $85.57 | $86.76 | $86.76 | 3,399,773 |
| 2025-01-22 | $86.79 | $86.79 | $85.62 | $85.76 | $85.76 | 3,569,465 |
| 2025-01-21 | $87.07 | $88.09 | $86.77 | $86.88 | $86.88 | 3,107,849 |
| 2025-01-17 | $86.28 | $87.39 | $85.87 | $86.78 | $86.78 | 5,173,308 |
| 2025-01-16 | $84.83 | $85.97 | $84.50 | $85.89 | $85.89 | 3,680,478 |
| 2025-01-15 | $85.14 | $85.67 | $84.82 | $84.93 | $84.93 | 4,415,657 |
| 2025-01-14 | $82.00 | $83.93 | $81.89 | $83.83 | $83.83 | 3,971,875 |
| 2025-01-13 | $80.04 | $82.05 | $79.74 | $81.91 | $81.91 | 3,616,488 |
| 2025-01-10 | $82.28 | $82.38 | $80.06 | $80.25 | $80.25 | 3,814,672 |
| 2025-01-08 | $81.97 | $83.01 | $80.86 | $82.82 | $82.82 | 4,071,255 |
| 2025-01-07 | $82.50 | $83.19 | $81.73 | $82.14 | $82.14 | 2,744,996 |
| 2025-01-06 | $82.57 | $84.01 | $81.88 | $81.99 | $81.99 | 3,323,648 |
| 2025-01-03 | $82.17 | $82.68 | $81.46 | $82.21 | $82.21 | 2,513,244 |
| 2025-01-02 | $82.25 | $82.82 | $81.40 | $81.78 | $81.78 | 2,129,593 |
| 2024-12-31 | $81.76 | $82.26 | $81.61 | $81.88 | $81.88 | 1,795,199 |
| 2024-12-30 | $81.27 | $82.10 | $80.86 | $81.51 | $81.51 | 1,884,260 |
| 2024-12-27 | $81.97 | $83.13 | $81.97 | $82.25 | $82.25 | 1,618,007 |
| 2024-12-26 | $81.65 | $82.86 | $81.51 | $82.75 | $82.75 | 1,503,485 |
| 2024-12-24 | $81.71 | $82.44 | $81.45 | $82.25 | $82.25 | 1,075,896 |
| 2024-12-23 | $81.21 | $81.80 | $80.86 | $81.71 | $81.71 | 2,276,931 |
| 2024-12-20 | $79.86 | $82.32 | $79.48 | $81.36 | $81.36 | 8,296,509 |
| 2024-12-19 | $79.52 | $80.62 | $79.03 | $80.11 | $80.11 | 5,072,515 |
| 2024-12-18 | $81.09 | $81.80 | $78.72 | $78.79 | $78.79 | 4,356,204 |
| 2024-12-17 | $82.00 | $82.25 | $80.90 | $81.25 | $81.25 | 3,041,838 |
| 2024-12-16 | $82.56 | $82.96 | $81.92 | $82.74 | $82.74 | 3,327,391 |
| 2024-12-13 | $83.28 | $83.41 | $82.41 | $82.99 | $82.99 | 4,427,000 |
| 2024-12-12 | $82.50 | $84.68 | $82.04 | $83.22 | $83.22 | 6,721,857 |
| 2024-12-11 | $82.05 | $82.05 | $79.97 | $80.33 | $80.33 | 4,238,859 |
| 2024-12-10 | $82.28 | $82.48 | $80.50 | $81.74 | $81.74 | 3,914,316 |
| 2024-12-09 | $85.44 | $85.59 | $81.88 | $82.28 | $82.28 | 4,885,112 |
| 2024-12-06 | $85.98 | $86.50 | $85.03 | $85.22 | $85.22 | 1,844,105 |
| 2024-12-05 | $85.58 | $86.36 | $85.21 | $85.88 | $85.88 | 3,165,025 |
| 2024-12-04 | $85.52 | $85.85 | $84.64 | $85.38 | $85.38 | 2,319,431 |
| 2024-12-03 | $87.16 | $87.36 | $85.36 | $85.72 | $85.72 | 3,680,515 |
| 2024-12-02 | $88.56 | $88.59 | $86.75 | $86.88 | $86.88 | 3,358,756 |
| 2024-11-29 | $88.22 | $88.68 | $87.97 | $88.23 | $88.23 | 1,649,492 |
| 2024-11-27 | $87.87 | $89.05 | $87.75 | $88.25 | $88.25 | 2,997,907 |
| 2024-11-26 | $87.03 | $87.88 | $86.36 | $87.76 | $87.76 | 3,073,484 |
| 2024-11-25 | $86.90 | $87.64 | $86.63 | $87.34 | $87.34 | 4,118,790 |
| 2024-11-22 | $85.09 | $86.79 | $84.79 | $86.59 | $86.59 | 3,270,131 |
| 2024-11-21 | $83.16 | $85.43 | $83.00 | $85.19 | $85.19 | 3,678,183 |
| 2024-11-20 | $83.12 | $83.25 | $82.21 | $82.60 | $82.60 | 2,513,405 |
| 2024-11-19 | $82.31 | $83.01 | $81.59 | $82.63 | $82.63 | 2,402,851 |
| 2024-11-18 | $83.34 | $83.79 | $83.04 | $83.37 | $83.37 | 1,883,361 |
| 2024-11-15 | $82.43 | $83.81 | $82.43 | $83.33 | $83.33 | 4,393,104 |
| 2024-11-14 | $82.55 | $83.48 | $82.29 | $82.60 | $82.60 | 2,737,568 |
| 2024-11-13 | $82.11 | $82.86 | $81.95 | $82.02 | $82.02 | 2,366,595 |
| 2024-11-12 | $81.80 | $82.57 | $81.71 | $82.20 | $82.20 | 2,449,800 |
| 2024-11-11 | $81.57 | $83.15 | $81.57 | $81.77 | $81.77 | 3,988,462 |
| 2024-11-08 | $81.47 | $81.56 | $80.28 | $81.02 | $81.02 | 3,643,221 |
| 2024-11-07 | $82.38 | $83.28 | $80.96 | $81.02 | $81.02 | 4,769,461 |
| 2024-11-06 | $82.00 | $83.91 | $81.43 | $83.25 | $83.25 | 9,211,521 |
| 2024-11-05 | $78.16 | $78.88 | $77.44 | $78.15 | $78.15 | 3,020,648 |
| 2024-11-04 | $78.68 | $78.89 | $78.05 | $78.56 | $78.02 | 2,427,503 |
| 2024-11-01 | $78.45 | $79.73 | $78.24 | $78.43 | $78.43 | 2,661,028 |
| 2024-10-31 | $76.57 | $79.17 | $76.08 | $78.42 | $78.42 | 7,360,567 |
| 2024-10-30 | $83.05 | $83.95 | $82.81 | $83.18 | $83.18 | 2,737,719 |
| 2024-10-29 | $82.73 | $83.64 | $82.63 | $82.83 | $82.83 | 3,121,027 |
| 2024-10-28 | $83.21 | $83.67 | $82.97 | $83.09 | $83.09 | 2,698,387 |
| 2024-10-25 | $84.54 | $84.55 | $82.03 | $82.39 | $82.39 | 3,114,659 |
| 2024-10-24 | $84.26 | $84.49 | $83.82 | $84.36 | $84.36 | 1,679,876 |
| 2024-10-23 | $84.41 | $84.61 | $83.70 | $84.13 | $84.13 | 1,687,566 |
| 2024-10-22 | $84.72 | $85.05 | $83.98 | $84.75 | $84.75 | 1,904,879 |
| 2024-10-21 | $85.33 | $85.53 | $84.65 | $84.84 | $84.84 | 2,592,345 |
| 2024-10-18 | $85.88 | $85.96 | $84.93 | $85.32 | $85.32 | 2,359,297 |
| 2024-10-17 | $85.85 | $86.03 | $85.30 | $85.69 | $85.69 | 1,944,980 |
| 2024-10-16 | $85.85 | $86.33 | $84.90 | $85.18 | $85.18 | 2,828,551 |
| 2024-10-15 | $86.10 | $86.95 | $85.53 | $85.66 | $85.66 | 2,446,273 |
| 2024-10-14 | $85.57 | $85.97 | $85.19 | $85.88 | $85.88 | 1,459,841 |
| 2024-10-11 | $84.50 | $85.97 | $84.50 | $85.51 | $85.51 | 2,587,129 |
| 2024-10-10 | $84.70 | $84.95 | $83.84 | $84.03 | $84.03 | 3,128,661 |
| 2024-10-09 | $83.30 | $85.07 | $82.94 | $84.54 | $84.54 | 4,216,420 |
| 2024-10-08 | $83.49 | $83.76 | $82.74 | $83.28 | $83.28 | 2,572,510 |
| 2024-10-07 | $83.95 | $83.99 | $82.75 | $83.00 | $83.00 | 3,624,390 |
| 2024-10-04 | $82.89 | $84.26 | $82.67 | $84.04 | $84.04 | 4,905,746 |
| 2024-10-03 | $81.56 | $81.81 | $80.46 | $81.26 | $81.26 | 2,082,777 |
| 2024-10-02 | $81.94 | $82.89 | $81.68 | $81.79 | $81.79 | 1,879,128 |
| 2024-10-01 | $82.15 | $82.35 | $80.70 | $81.78 | $81.78 | 2,380,559 |
| 2024-09-30 | $82.47 | $82.72 | $81.66 | $82.48 | $82.48 | 2,587,724 |
| 2024-09-27 | $82.05 | $82.99 | $81.77 | $82.48 | $82.48 | 3,296,815 |
| 2024-09-26 | $81.16 | $81.97 | $81.15 | $81.54 | $81.54 | 2,150,587 |
| 2024-09-25 | $80.75 | $81.32 | $80.54 | $80.74 | $80.74 | 2,560,266 |
| 2024-09-24 | $81.50 | $81.75 | $79.96 | $80.45 | $80.45 | 4,957,439 |
| 2024-09-23 | $81.10 | $81.85 | $81.09 | $81.46 | $81.46 | 3,272,236 |
| 2024-09-20 | $81.00 | $81.04 | $80.55 | $80.85 | $80.85 | 8,989,835 |
| 2024-09-19 | $80.25 | $81.39 | $79.54 | $81.09 | $81.09 | 4,231,188 |
| 2024-09-18 | $78.56 | $79.63 | $78.19 | $79.25 | $79.25 | 4,774,969 |
| 2024-09-17 | $77.52 | $78.54 | $77.35 | $78.28 | $78.28 | 3,040,565 |
| 2024-09-16 | $76.87 | $77.45 | $76.26 | $77.38 | $77.38 | 2,572,575 |
| 2024-09-13 | $75.75 | $76.37 | $75.71 | $76.19 | $76.19 | 2,235,804 |
| 2024-09-12 | $74.88 | $75.56 | $74.06 | $75.47 | $75.47 | 2,664,908 |
| 2024-09-11 | $74.60 | $74.83 | $73.07 | $74.74 | $74.74 | 2,244,249 |
| 2024-09-10 | $75.48 | $75.72 | $73.82 | $74.63 | $74.63 | 3,087,123 |
| 2024-09-09 | $74.71 | $75.67 | $74.15 | $75.48 | $75.48 | 3,796,067 |
| 2024-09-06 | $76.33 | $76.95 | $73.82 | $74.08 | $74.08 | 4,991,179 |
| 2024-09-05 | $78.00 | $78.11 | $76.21 | $76.58 | $76.58 | 2,946,250 |
| 2024-09-04 | $78.05 | $78.53 | $77.05 | $77.52 | $77.52 | 2,950,082 |
| 2024-09-03 | $76.94 | $77.82 | $76.64 | $77.76 | $77.76 | 3,048,130 |
| 2024-08-30 | $76.95 | $77.70 | $76.51 | $77.48 | $77.48 | 4,644,813 |
| 2024-08-29 | $76.11 | $76.87 | $75.30 | $76.73 | $76.73 | 2,319,645 |
| 2024-08-28 | $75.01 | $76.10 | $75.00 | $75.75 | $75.75 | 2,554,632 |
| 2024-08-27 | $74.97 | $75.39 | $74.63 | $75.02 | $75.02 | 1,781,080 |
| 2024-08-26 | $74.72 | $75.32 | $74.48 | $74.74 | $74.74 | 1,633,878 |
| 2024-08-23 | $74.31 | $75.07 | $73.99 | $74.34 | $74.34 | 2,629,905 |
| 2024-08-22 | $72.79 | $73.89 | $72.79 | $73.85 | $73.85 | 2,772,460 |
| 2024-08-21 | $72.94 | $73.06 | $72.41 | $72.81 | $72.81 | 2,012,908 |
| 2024-08-20 | $73.02 | $73.18 | $72.40 | $72.72 | $72.72 | 2,554,103 |
| 2024-08-19 | $72.89 | $73.53 | $72.83 | $73.25 | $73.25 | 3,879,702 |
| 2024-08-16 | $71.87 | $73.08 | $71.77 | $73.05 | $73.05 | 5,904,151 |
| 2024-08-15 | $72.00 | $72.46 | $71.56 | $71.73 | $71.73 | 3,904,113 |
| 2024-08-14 | $70.40 | $71.48 | $69.86 | $71.18 | $71.18 | 3,614,696 |
| 2024-08-13 | $70.33 | $70.72 | $69.86 | $70.41 | $70.41 | 3,790,533 |
| 2024-08-12 | $70.54 | $70.98 | $69.69 | $69.85 | $69.85 | 3,136,011 |
| 2024-08-09 | $69.65 | $70.18 | $69.42 | $70.13 | $70.13 | 2,017,964 |
| 2024-08-08 | $69.17 | $69.94 | $69.04 | $69.65 | $69.65 | 2,496,248 |
| 2024-08-07 | $69.28 | $70.20 | $68.62 | $68.73 | $68.73 | 3,642,289 |
| 2024-08-06 | $67.78 | $69.26 | $67.46 | $68.60 | $68.60 | 4,156,149 |
| 2024-08-05 | $68.91 | $69.10 | $67.30 | $67.96 | $67.42 | 5,620,726 |
| 2024-08-02 | $74.53 | $74.77 | $69.69 | $70.56 | $70.56 | 6,766,390 |
| 2024-08-01 | $78.61 | $79.34 | $75.31 | $75.78 | $75.78 | 5,391,098 |
| 2024-07-31 | $77.00 | $77.50 | $76.47 | $76.85 | $76.85 | 3,810,953 |
| 2024-07-30 | $75.99 | $77.12 | $75.93 | $76.75 | $76.75 | 2,438,861 |
| 2024-07-29 | $76.00 | $76.24 | $75.24 | $75.50 | $75.50 | 1,946,731 |
| 2024-07-26 | $75.53 | $76.40 | $75.09 | $76.00 | $76.00 | 2,397,119 |
| 2024-07-25 | $75.00 | $76.68 | $74.96 | $75.32 | $75.32 | 4,515,656 |
| 2024-07-24 | $75.28 | $75.78 | $74.47 | $74.52 | $74.52 | 2,632,150 |
| 2024-07-23 | $75.05 | $75.43 | $74.94 | $75.19 | $75.19 | 2,071,169 |
| 2024-07-22 | $75.07 | $75.33 | $74.34 | $75.24 | $75.24 | 3,365,628 |
| 2024-07-19 | $75.74 | $75.74 | $74.51 | $74.78 | $74.78 | 2,138,770 |
| 2024-07-18 | $76.03 | $76.90 | $75.18 | $75.39 | $75.39 | 2,099,879 |
| 2024-07-17 | $75.72 | $76.89 | $75.72 | $76.18 | $76.18 | 2,814,308 |
| 2024-07-16 | $74.55 | $75.69 | $74.35 | $75.66 | $75.66 | 2,745,161 |
| 2024-07-15 | $73.54 | $74.92 | $73.41 | $74.43 | $74.43 | 2,359,843 |
| 2024-07-12 | $72.73 | $73.78 | $72.44 | $73.39 | $73.39 | 3,916,727 |
| 2024-07-11 | $71.90 | $72.48 | $71.63 | $72.44 | $72.44 | 3,317,140 |
| 2024-07-10 | $70.22 | $71.65 | $69.93 | $71.62 | $71.62 | 3,938,021 |
| 2024-07-09 | $69.43 | $70.58 | $69.26 | $69.92 | $69.92 | 3,458,084 |
| 2024-07-08 | $69.66 | $70.23 | $69.37 | $69.41 | $69.41 | 2,126,057 |
| 2024-07-05 | $70.03 | $70.18 | $69.36 | $69.50 | $69.50 | 2,038,385 |
| 2024-07-03 | $70.29 | $71.00 | $70.03 | $70.16 | $70.16 | 2,244,243 |
| 2024-07-02 | $69.49 | $70.25 | $69.49 | $70.04 | $70.04 | 3,417,425 |
| 2024-07-01 | $70.74 | $71.03 | $69.41 | $69.88 | $69.88 | 3,602,578 |
| 2024-06-28 | $70.86 | $71.27 | $69.94 | $70.19 | $70.19 | 6,497,638 |
| 2024-06-27 | $71.00 | $71.31 | $70.45 | $70.86 | $70.86 | 2,540,916 |
| 2024-06-26 | $71.05 | $71.33 | $69.94 | $71.18 | $71.18 | 2,959,185 |
| 2024-06-25 | $71.96 | $72.10 | $71.22 | $71.41 | $71.41 | 2,465,016 |
| 2024-06-24 | $71.71 | $72.50 | $71.19 | $72.12 | $72.12 | 2,783,030 |
| 2024-06-21 | $70.86 | $71.40 | $70.54 | $71.27 | $71.27 | 8,408,275 |
| 2024-06-20 | $69.85 | $70.98 | $69.58 | $70.85 | $70.85 | 2,875,811 |
| 2024-06-18 | $69.27 | $70.09 | $68.92 | $69.86 | $69.86 | 2,960,373 |
| 2024-06-17 | $68.78 | $69.43 | $68.17 | $69.38 | $69.38 | 2,533,559 |
| 2024-06-14 | $68.08 | $68.60 | $67.62 | $68.55 | $68.55 | 2,302,378 |
| 2024-06-13 | $68.84 | $68.84 | $68.04 | $68.66 | $68.66 | 3,234,378 |
| 2024-06-12 | $69.55 | $69.75 | $68.55 | $69.02 | $69.02 | 3,065,161 |
| 2024-06-11 | $69.86 | $69.93 | $68.67 | $69.06 | $69.06 | 3,044,886 |
| 2024-06-10 | $69.67 | $70.38 | $69.22 | $70.27 | $70.27 | 2,694,267 |
| 2024-06-07 | $69.98 | $70.71 | $69.88 | $70.05 | $70.05 | 2,209,095 |
| 2024-06-06 | $70.33 | $70.66 | $69.81 | $70.04 | $70.04 | 1,649,698 |
| 2024-06-05 | $70.30 | $70.63 | $69.44 | $70.33 | $70.33 | 2,317,832 |
| 2024-06-04 | $70.75 | $71.44 | $69.63 | $70.31 | $70.31 | 3,093,097 |
| 2024-06-03 | $72.40 | $72.50 | $70.74 | $71.42 | $71.42 | 3,178,135 |
| 2024-05-31 | $71.15 | $73.21 | $71.05 | $72.37 | $72.37 | 5,145,539 |
| 2024-05-30 | $70.35 | $71.23 | $70.07 | $71.11 | $71.11 | 1,936,762 |
| 2024-05-29 | $70.36 | $70.80 | $69.93 | $70.44 | $70.44 | 1,872,331 |
| 2024-05-28 | $72.54 | $72.55 | $70.37 | $70.98 | $70.98 | 3,464,561 |
| 2024-05-24 | $72.02 | $72.71 | $71.95 | $72.54 | $72.54 | 3,029,280 |
| 2024-05-23 | $72.56 | $72.65 | $71.40 | $71.65 | $71.65 | 3,410,914 |
| 2024-05-22 | $72.36 | $73.71 | $72.35 | $72.87 | $72.87 | 3,185,843 |
| 2024-05-21 | $72.94 | $73.40 | $72.50 | $72.59 | $72.59 | 2,161,966 |
| 2024-05-20 | $74.33 | $74.45 | $72.79 | $72.89 | $72.89 | 3,033,154 |
| 2024-05-17 | $73.76 | $74.26 | $73.42 | $74.22 | $74.22 | 2,496,400 |
| 2024-05-16 | $73.50 | $74.01 | $73.36 | $73.47 | $73.47 | 2,846,405 |
| 2024-05-15 | $73.42 | $73.80 | $72.92 | $73.13 | $73.13 | 2,332,008 |
| 2024-05-14 | $72.50 | $73.36 | $72.48 | $73.31 | $73.31 | 2,409,401 |
| 2024-05-13 | $72.83 | $73.23 | $72.34 | $72.41 | $72.41 | 1,936,746 |
| 2024-05-10 | $72.75 | $72.91 | $72.44 | $72.73 | $72.73 | 2,294,284 |
| 2024-05-09 | $71.47 | $72.86 | $71.47 | $72.54 | $72.54 | 2,773,975 |
| 2024-05-08 | $71.30 | $71.97 | $71.13 | $71.66 | $71.66 | 2,549,590 |
| 2024-05-07 | $71.55 | $71.87 | $71.23 | $71.26 | $71.26 | 3,146,771 |
| 2024-05-06 | $70.32 | $71.22 | $70.16 | $71.19 | $71.19 | 3,154,131 |
| 2024-05-03 | $70.29 | $70.76 | $69.19 | $70.52 | $69.98 | 3,361,215 |
| 2024-05-02 | $72.40 | $72.64 | $68.06 | $70.24 | $70.24 | 5,845,894 |
| 2024-05-01 | $71.11 | $72.71 | $71.05 | $71.88 | $71.88 | 4,192,747 |
| 2024-04-30 | $71.30 | $71.79 | $71.07 | $71.08 | $71.08 | 2,534,496 |
| 2024-04-29 | $70.62 | $71.75 | $70.54 | $71.70 | $71.70 | 3,966,871 |
| 2024-04-26 | $71.55 | $71.66 | $70.13 | $70.42 | $70.42 | 5,197,761 |
| 2024-04-25 | $72.42 | $72.76 | $70.99 | $71.90 | $71.90 | 2,918,488 |
| 2024-04-24 | $71.88 | $72.76 | $71.66 | $72.72 | $72.72 | 2,060,451 |
| 2024-04-23 | $72.23 | $72.60 | $72.03 | $72.22 | $72.22 | 2,106,196 |
| 2024-04-22 | $71.60 | $72.43 | $70.97 | $71.96 | $71.96 | 2,846,043 |
| 2024-04-19 | $70.22 | $71.31 | $70.03 | $71.11 | $71.11 | 3,346,091 |
| 2024-04-18 | $69.41 | $70.15 | $69.33 | $69.95 | $69.95 | 2,823,738 |
| 2024-04-17 | $69.31 | $69.68 | $68.58 | $68.92 | $68.92 | 2,650,903 |
| 2024-04-16 | $69.57 | $69.64 | $68.71 | $68.93 | $68.93 | 3,319,152 |
| 2024-04-15 | $71.22 | $71.67 | $69.25 | $69.44 | $69.44 | 2,722,500 |
| 2024-04-12 | $70.57 | $71.32 | $69.75 | $70.14 | $70.14 | 2,744,588 |
| 2024-04-11 | $71.58 | $71.62 | $70.25 | $70.98 | $70.98 | 4,251,768 |
| 2024-04-10 | $72.20 | $72.34 | $71.32 | $71.91 | $71.91 | 2,585,344 |
| 2024-04-09 | $74.06 | $74.17 | $72.25 | $72.88 | $72.88 | 2,347,154 |
| 2024-04-08 | $73.66 | $74.01 | $73.36 | $73.78 | $73.78 | 2,043,344 |
| 2024-04-05 | $73.25 | $73.82 | $72.84 | $73.60 | $73.60 | 1,824,170 |
| 2024-04-04 | $74.19 | $74.68 | $72.80 | $73.13 | $73.13 | 2,887,279 |
| 2024-04-03 | $73.10 | $74.03 | $73.10 | $73.57 | $73.57 | 1,995,844 |
| 2024-04-02 | $73.50 | $74.01 | $73.18 | $73.23 | $73.23 | 2,320,072 |
| 2024-04-01 | $74.06 | $74.17 | $73.27 | $73.69 | $73.69 | 2,212,501 |
| 2024-03-28 | $74.11 | $74.40 | $73.89 | $74.11 | $74.11 | 2,591,678 |
| 2024-03-27 | $73.50 | $73.97 | $73.28 | $73.92 | $73.92 | 2,526,413 |
| 2024-03-26 | $72.80 | $73.38 | $72.76 | $73.06 | $73.06 | 2,713,266 |
| 2024-03-25 | $72.51 | $73.47 | $72.51 | $73.10 | $73.10 | 2,591,055 |
| 2024-03-22 | $73.47 | $73.90 | $72.60 | $72.63 | $72.63 | 2,708,635 |
| 2024-03-21 | $73.62 | $74.01 | $73.19 | $73.27 | $73.27 | 3,002,615 |
| 2024-03-20 | $72.12 | $73.56 | $71.70 | $73.36 | $73.36 | 2,755,435 |
| 2024-03-19 | $72.70 | $73.00 | $72.18 | $72.40 | $72.40 | 3,286,637 |
| 2024-03-18 | $72.53 | $72.67 | $72.15 | $72.55 | $72.55 | 3,341,001 |
| 2024-03-15 | $71.53 | $72.59 | $71.53 | $72.39 | $72.39 | 5,858,589 |
| 2024-03-14 | $72.11 | $72.66 | $71.36 | $71.90 | $71.90 | 3,994,999 |
| 2024-03-13 | $71.85 | $72.90 | $71.66 | $72.67 | $72.67 | 3,168,284 |
| 2024-03-12 | $71.80 | $72.11 | $71.38 | $71.69 | $71.69 | 2,031,582 |
| 2024-03-11 | $70.65 | $71.74 | $70.35 | $71.71 | $71.71 | 2,035,499 |
| 2024-03-08 | $72.34 | $72.49 | $70.85 | $70.92 | $70.92 | 3,457,901 |
| 2024-03-07 | $71.41 | $72.13 | $71.30 | $71.37 | $71.37 | 2,576,781 |
| 2024-03-06 | $70.98 | $71.42 | $70.31 | $71.04 | $71.04 | 3,040,142 |
| 2024-03-05 | $69.50 | $71.17 | $69.34 | $70.47 | $70.47 | 3,615,821 |
| 2024-03-04 | $69.35 | $70.06 | $69.27 | $69.91 | $69.91 | 3,228,369 |
| 2024-03-01 | $69.75 | $70.09 | $69.24 | $69.73 | $69.73 | 2,817,251 |
| 2024-02-29 | $69.75 | $70.12 | $69.36 | $69.74 | $69.74 | 6,165,585 |
| 2024-02-28 | $69.10 | $69.80 | $68.92 | $69.34 | $69.34 | 2,443,500 |
| 2024-02-27 | $68.52 | $69.29 | $68.08 | $69.16 | $69.16 | 2,604,096 |
| 2024-02-26 | $69.08 | $69.50 | $68.32 | $68.57 | $68.57 | 2,814,262 |
| 2024-02-23 | $68.96 | $69.88 | $68.84 | $69.33 | $69.33 | 4,144,541 |
| 2024-02-22 | $69.01 | $69.52 | $68.74 | $68.86 | $68.86 | 3,137,141 |
| 2024-02-21 | $68.83 | $69.02 | $68.25 | $68.94 | $68.94 | 4,181,240 |
| 2024-02-20 | $68.17 | $69.34 | $68.17 | $68.62 | $68.62 | 3,267,017 |
| 2024-02-16 | $69.21 | $69.87 | $68.74 | $68.77 | $68.77 | 3,575,793 |
| 2024-02-15 | $68.73 | $69.96 | $68.73 | $69.54 | $69.54 | 4,044,369 |
| 2024-02-14 | $68.24 | $68.90 | $68.08 | $68.35 | $68.35 | 3,704,899 |
| 2024-02-13 | $67.91 | $68.71 | $67.04 | $67.84 | $67.84 | 5,071,013 |
| 2024-02-12 | $67.75 | $69.23 | $67.59 | $68.55 | $68.55 | 5,088,429 |
| 2024-02-09 | $66.51 | $67.67 | $66.40 | $67.50 | $67.50 | 5,121,356 |
| 2024-02-08 | $66.80 | $66.94 | $66.18 | $66.75 | $66.75 | 3,321,914 |
| 2024-02-07 | $66.27 | $67.43 | $66.02 | $67.00 | $67.00 | 4,684,417 |
| 2024-02-06 | $65.78 | $66.42 | $65.66 | $65.96 | $65.96 | 3,739,350 |
| 2024-02-05 | $64.83 | $66.19 | $64.61 | $65.81 | $65.81 | 5,283,453 |
| 2024-02-02 | $65.60 | $66.34 | $64.76 | $65.95 | $65.43 | 4,793,038 |
| 2024-02-01 | $66.15 | $67.29 | $64.86 | $65.35 | $64.84 | 9,465,685 |
| 2024-01-31 | $70.83 | $71.00 | $69.26 | $69.32 | $68.78 | 6,252,817 |
| 2024-01-30 | $70.25 | $70.91 | $70.07 | $70.81 | $70.25 | 3,672,241 |
| 2024-01-29 | $70.62 | $70.89 | $69.90 | $70.36 | $69.81 | 3,762,088 |
| 2024-01-26 | $70.67 | $70.88 | $70.52 | $70.88 | $70.32 | 3,397,297 |
| 2024-01-25 | $70.26 | $70.42 | $69.64 | $70.39 | $69.84 | 3,345,099 |
| 2024-01-24 | $69.93 | $70.19 | $69.61 | $69.68 | $69.68 | 4,341,657 |
| 2024-01-23 | $69.63 | $70.08 | $69.19 | $69.46 | $69.46 | 3,031,121 |
| 2024-01-22 | $68.90 | $70.05 | $68.69 | $69.50 | $69.50 | 4,297,173 |
| 2024-01-19 | $68.20 | $69.04 | $67.74 | $68.89 | $68.89 | 4,441,939 |
| 2024-01-18 | $67.41 | $67.88 | $67.21 | $67.72 | $67.72 | 3,354,497 |
| 2024-01-17 | $67.77 | $68.56 | $67.28 | $67.41 | $67.41 | 3,556,102 |
| 2024-01-16 | $68.15 | $68.35 | $67.48 | $68.22 | $68.22 | 4,068,098 |
| 2024-01-12 | $69.68 | $69.99 | $68.78 | $68.83 | $68.83 | 3,566,124 |
| 2024-01-11 | $69.10 | $69.52 | $68.73 | $69.30 | $69.30 | 3,505,173 |
| 2024-01-10 | $69.40 | $69.69 | $68.90 | $69.30 | $69.30 | 3,268,274 |
| 2024-01-09 | $69.01 | $69.26 | $68.29 | $69.22 | $69.22 | 4,806,252 |
| 2024-01-08 | $69.00 | $69.75 | $68.82 | $69.52 | $69.52 | 4,609,796 |
| 2024-01-05 | $67.48 | $68.94 | $67.35 | $68.92 | $68.92 | 4,071,856 |
| 2024-01-04 | $67.14 | $68.35 | $67.14 | $67.49 | $67.49 | 3,234,485 |
| 2024-01-03 | $66.90 | $67.61 | $66.55 | $67.12 | $67.12 | 3,470,976 |
| 2024-01-02 | $66.19 | $67.68 | $66.13 | $67.35 | $67.35 | 3,913,829 |
| 2023-12-29 | $66.30 | $66.48 | $65.88 | $66.13 | $66.13 | 1,788,964 |
| 2023-12-28 | $65.82 | $66.42 | $65.82 | $66.29 | $66.29 | 1,546,257 |
| 2023-12-27 | $65.93 | $66.23 | $65.62 | $66.02 | $66.02 | 1,693,983 |
| 2023-12-26 | $65.81 | $66.30 | $65.66 | $66.24 | $66.24 | 1,641,690 |
| 2023-12-22 | $65.66 | $66.36 | $65.55 | $65.86 | $65.86 | 2,553,579 |
| 2023-12-21 | $65.31 | $65.77 | $65.12 | $65.59 | $65.59 | 3,018,937 |
| 2023-12-20 | $65.96 | $66.55 | $65.17 | $65.22 | $65.22 | 3,491,736 |
| 2023-12-19 | $65.42 | $66.73 | $65.28 | $66.40 | $66.40 | 4,259,477 |
| 2023-12-18 | $66.70 | $66.70 | $64.97 | $65.22 | $65.22 | 5,875,389 |
| 2023-12-15 | $66.36 | $67.09 | $66.02 | $66.36 | $66.36 | 8,619,539 |
| 2023-12-14 | $67.00 | $67.72 | $66.74 | $66.90 | $66.90 | 4,340,491 |
| 2023-12-13 | $65.20 | $66.29 | $64.96 | $66.23 | $66.23 | 3,961,442 |
| 2023-12-12 | $65.04 | $65.40 | $64.82 | $65.20 | $65.20 | 2,902,116 |
| 2023-12-11 | $64.27 | $65.36 | $64.17 | $64.94 | $64.94 | 3,424,324 |
| 2023-12-08 | $63.48 | $64.43 | $63.37 | $64.09 | $64.09 | 3,305,758 |
| 2023-12-07 | $63.69 | $63.89 | $63.19 | $63.46 | $63.46 | 4,924,067 |
| 2023-12-06 | $64.25 | $64.91 | $63.40 | $63.54 | $63.54 | 3,072,834 |
| 2023-12-05 | $64.13 | $64.44 | $63.86 | $63.97 | $63.97 | 3,112,371 |
| 2023-12-04 | $63.33 | $64.57 | $63.07 | $64.55 | $64.55 | 3,952,421 |
| 2023-12-01 | $63.39 | $64.18 | $63.27 | $63.76 | $63.76 | 4,229,064 |
| 2023-11-30 | $63.33 | $63.77 | $63.02 | $63.63 | $63.63 | 6,240,813 |
| 2023-11-29 | $63.47 | $64.05 | $63.14 | $63.16 | $63.16 | 4,412,985 |
| 2023-11-28 | $63.18 | $63.63 | $62.89 | $63.19 | $63.19 | 2,833,407 |
| 2023-11-27 | $63.28 | $63.36 | $62.81 | $63.22 | $63.22 | 2,903,568 |
| 2023-11-24 | $63.19 | $63.96 | $63.13 | $63.55 | $63.55 | 1,614,377 |
| 2023-11-22 | $62.36 | $63.10 | $62.15 | $62.97 | $62.97 | 2,614,421 |
| 2023-11-21 | $62.33 | $62.73 | $62.14 | $62.25 | $62.25 | 4,447,100 |
| 2023-11-20 | $62.20 | $62.98 | $61.85 | $62.51 | $62.51 | 3,472,654 |
| 2023-11-17 | $62.50 | $62.81 | $62.25 | $62.55 | $62.55 | 4,120,861 |
| 2023-11-16 | $61.70 | $62.23 | $61.61 | $62.03 | $62.03 | 3,748,599 |
| 2023-11-15 | $62.57 | $62.90 | $61.74 | $61.82 | $61.82 | 3,187,602 |
| 2023-11-14 | $61.22 | $62.79 | $61.16 | $62.41 | $62.41 | 3,880,636 |
| 2023-11-13 | $60.29 | $61.25 | $60.26 | $60.46 | $60.46 | 3,473,183 |
| 2023-11-10 | $59.72 | $60.55 | $59.45 | $60.49 | $60.49 | 3,183,790 |
| 2023-11-09 | $59.74 | $60.01 | $59.24 | $59.31 | $59.31 | 2,781,461 |
| 2023-11-08 | $59.48 | $59.86 | $58.89 | $59.35 | $59.35 | 3,597,660 |
| 2023-11-07 | $60.15 | $60.54 | $59.72 | $60.05 | $59.53 | 4,113,309 |
| 2023-11-06 | $61.75 | $61.76 | $59.75 | $60.43 | $59.91 | 4,459,553 |
| 2023-11-03 | $61.11 | $62.40 | $61.11 | $61.76 | $61.76 | 4,031,391 |
| 2023-11-02 | $59.99 | $62.26 | $59.20 | $60.01 | $60.01 | 4,566,788 |
| 2023-11-01 | $60.00 | $60.34 | $59.18 | $59.98 | $59.98 | 4,322,635 |
| 2023-10-31 | $59.60 | $60.07 | $59.24 | $60.01 | $60.01 | 2,704,138 |
| 2023-10-30 | $58.94 | $59.64 | $58.48 | $59.42 | $59.42 | 3,133,792 |
| 2023-10-27 | $59.54 | $59.74 | $57.91 | $58.29 | $58.29 | 4,686,887 |
| 2023-10-26 | $58.97 | $60.01 | $58.94 | $59.60 | $59.60 | 3,139,375 |
| 2023-10-25 | $59.29 | $59.77 | $58.71 | $58.96 | $58.96 | 3,735,483 |
| 2023-10-24 | $58.78 | $59.31 | $58.63 | $59.21 | $59.21 | 5,061,862 |
| 2023-10-23 | $59.93 | $59.99 | $58.44 | $58.49 | $58.49 | 8,494,794 |
| 2023-10-20 | $61.84 | $61.93 | $59.73 | $60.12 | $60.12 | 4,589,927 |
| 2023-10-19 | $62.93 | $63.28 | $61.68 | $61.92 | $61.92 | 3,990,617 |
| 2023-10-18 | $63.44 | $63.67 | $62.64 | $63.08 | $63.08 | 2,979,675 |
| 2023-10-17 | $62.97 | $64.71 | $62.97 | $63.94 | $63.94 | 4,090,686 |
| 2023-10-16 | $62.74 | $63.98 | $62.45 | $63.35 | $63.35 | 2,592,457 |
| 2023-10-13 | $63.13 | $63.62 | $61.92 | $62.06 | $62.06 | 3,012,913 |
| 2023-10-12 | $63.10 | $63.16 | $61.82 | $62.48 | $62.48 | 2,617,224 |
| 2023-10-11 | $62.53 | $63.15 | $62.08 | $62.85 | $62.85 | 3,143,090 |
| 2023-10-10 | $62.00 | $62.87 | $62.00 | $62.18 | $62.18 | 3,089,885 |
| 2023-10-09 | $61.03 | $61.98 | $60.95 | $61.90 | $61.90 | 3,180,899 |
| 2023-10-06 | $59.82 | $61.62 | $59.57 | $61.32 | $61.32 | 3,938,357 |
| 2023-10-05 | $59.49 | $60.45 | $59.44 | $60.29 | $60.29 | 3,632,291 |
| 2023-10-04 | $60.16 | $60.26 | $58.99 | $60.00 | $60.00 | 3,456,742 |
| 2023-10-03 | $61.09 | $61.30 | $59.71 | $60.26 | $60.26 | 3,797,547 |
| 2023-10-02 | $62.48 | $62.76 | $61.19 | $61.69 | $61.69 | 3,259,487 |
| 2023-09-29 | $63.09 | $63.62 | $62.71 | $62.91 | $62.91 | 3,286,760 |
| 2023-09-28 | $62.67 | $63.33 | $62.64 | $62.90 | $62.90 | 3,483,705 |
| 2023-09-27 | $63.18 | $63.37 | $62.05 | $62.80 | $62.80 | 7,114,601 |
| 2023-09-26 | $64.55 | $65.05 | $63.04 | $63.06 | $63.06 | 5,530,950 |
| 2023-09-25 | $64.12 | $65.07 | $64.02 | $65.05 | $65.05 | 2,335,736 |
| 2023-09-22 | $64.69 | $65.34 | $64.33 | $64.42 | $64.42 | 2,492,937 |
| 2023-09-21 | $65.86 | $65.87 | $64.47 | $64.69 | $64.69 | 4,891,545 |
| 2023-09-20 | $66.66 | $66.98 | $66.07 | $66.09 | $66.09 | 4,142,493 |
| 2023-09-19 | $66.50 | $66.82 | $65.90 | $66.36 | $66.36 | 3,331,146 |
| 2023-09-18 | $65.65 | $66.38 | $65.16 | $66.30 | $66.30 | 3,644,842 |
| 2023-09-15 | $65.37 | $66.18 | $65.33 | $65.65 | $65.65 | 7,686,155 |
| 2023-09-14 | $65.10 | $65.97 | $64.73 | $65.93 | $65.93 | 4,939,900 |
| 2023-09-13 | $64.21 | $64.44 | $63.52 | $63.79 | $63.79 | 4,550,246 |
| 2023-09-12 | $63.53 | $64.60 | $63.43 | $63.99 | $63.99 | 3,323,513 |
| 2023-09-11 | $63.67 | $64.23 | $63.24 | $63.40 | $63.40 | 2,188,162 |
| 2023-09-08 | $62.72 | $63.67 | $62.55 | $63.31 | $63.31 | 2,821,254 |
| 2023-09-07 | $62.95 | $63.50 | $62.50 | $62.77 | $62.77 | 3,155,396 |
| 2023-09-06 | $63.36 | $63.87 | $62.92 | $63.20 | $63.20 | 3,028,175 |
| 2023-09-05 | $64.30 | $64.86 | $63.75 | $63.77 | $63.77 | 3,978,947 |
| 2023-09-01 | $63.80 | $64.56 | $63.80 | $64.30 | $64.30 | 3,087,138 |
| 2023-08-31 | $63.13 | $63.49 | $62.82 | $63.34 | $63.34 | 4,953,493 |
| 2023-08-30 | $63.05 | $63.41 | $62.77 | $62.94 | $62.94 | 2,340,207 |
| 2023-08-29 | $62.77 | $63.14 | $62.33 | $62.85 | $62.85 | 2,834,747 |
| 2023-08-28 | $62.50 | $62.99 | $62.33 | $62.53 | $62.53 | 2,134,611 |
| 2023-08-25 | $62.48 | $62.74 | $61.70 | $62.41 | $62.41 | 2,109,517 |
| 2023-08-24 | $61.67 | $62.91 | $61.46 | $62.27 | $62.27 | 2,418,061 |
| 2023-08-23 | $61.36 | $61.80 | $61.05 | $61.73 | $61.73 | 2,251,392 |
| 2023-08-22 | $61.83 | $62.34 | $61.10 | $61.32 | $61.32 | 2,524,299 |
| 2023-08-21 | $62.26 | $62.56 | $61.45 | $61.95 | $61.95 | 2,138,015 |
| 2023-08-18 | $61.32 | $62.58 | $61.25 | $62.26 | $62.26 | 3,225,368 |
| 2023-08-17 | $62.11 | $62.87 | $61.73 | $61.84 | $61.84 | 3,764,379 |
| 2023-08-16 | $61.77 | $62.42 | $61.51 | $61.66 | $61.66 | 2,570,064 |
| 2023-08-15 | $62.85 | $63.13 | $61.79 | $61.86 | $61.86 | 3,677,307 |
| 2023-08-14 | $63.51 | $63.97 | $63.38 | $63.57 | $63.57 | 2,764,628 |
| 2023-08-11 | $62.68 | $63.77 | $62.46 | $63.65 | $63.65 | 2,854,240 |
| 2023-08-10 | $62.60 | $63.42 | $62.16 | $62.66 | $62.66 | 3,914,958 |
| 2023-08-09 | $63.33 | $63.84 | $62.58 | $62.63 | $62.63 | 2,921,355 |
| 2023-08-08 | $63.10 | $63.69 | $62.31 | $63.50 | $63.50 | 4,362,279 |
| 2023-08-07 | $63.39 | $64.67 | $63.39 | $64.18 | $64.18 | 3,821,265 |
| 2023-08-04 | $64.54 | $65.14 | $63.39 | $63.53 | $63.53 | 4,204,617 |
| 2023-08-03 | $63.53 | $64.83 | $62.71 | $64.42 | $64.42 | 5,364,857 |
| 2023-08-02 | $62.63 | $63.40 | $62.37 | $62.75 | $62.75 | 6,407,793 |
| 2023-08-01 | $62.67 | $63.02 | $62.40 | $62.82 | $62.82 | 4,311,369 |
| 2023-07-31 | $62.74 | $63.16 | $62.71 | $62.97 | $62.97 | 3,068,995 |
| 2023-07-28 | $62.95 | $62.99 | $62.14 | $62.56 | $62.56 | 3,802,518 |
| 2023-07-27 | $63.09 | $63.34 | $62.32 | $62.32 | $62.32 | 3,852,911 |
| 2023-07-26 | $62.01 | $62.99 | $61.89 | $62.85 | $62.85 | 3,073,682 |
| 2023-07-25 | $61.90 | $62.10 | $61.42 | $61.72 | $61.72 | 3,158,698 |
| 2023-07-24 | $61.32 | $62.56 | $61.28 | $61.98 | $61.98 | 2,891,662 |
| 2023-07-21 | $61.13 | $61.34 | $60.53 | $61.20 | $61.20 | 3,341,088 |
| 2023-07-20 | $60.71 | $61.15 | $60.32 | $60.94 | $60.94 | 3,216,815 |
| 2023-07-19 | $59.28 | $60.29 | $59.19 | $60.26 | $60.26 | 4,287,665 |
| 2023-07-18 | $58.75 | $59.96 | $58.70 | $59.37 | $59.37 | 3,308,665 |
| 2023-07-17 | $58.02 | $59.36 | $57.95 | $59.00 | $59.00 | 2,858,567 |
| 2023-07-14 | $59.26 | $59.33 | $57.70 | $58.16 | $58.16 | 3,358,029 |
| 2023-07-13 | $58.72 | $59.39 | $58.58 | $59.17 | $59.17 | 4,034,091 |
| 2023-07-12 | $59.99 | $60.21 | $58.52 | $58.70 | $58.70 | 5,803,103 |
| 2023-07-11 | $57.72 | $59.33 | $57.72 | $59.24 | $59.24 | 5,989,193 |
| 2023-07-10 | $57.43 | $58.16 | $57.21 | $57.41 | $57.41 | 4,030,401 |
| 2023-07-07 | $56.65 | $58.02 | $56.63 | $57.61 | $57.61 | 4,615,986 |
| 2023-07-06 | $56.20 | $56.89 | $56.17 | $56.71 | $56.71 | 4,467,024 |
| 2023-07-05 | $56.33 | $57.10 | $56.13 | $56.78 | $56.78 | 3,786,865 |
| 2023-07-03 | $56.71 | $57.81 | $56.62 | $57.28 | $57.28 | 2,429,083 |
| 2023-06-30 | $56.50 | $56.89 | $56.12 | $56.53 | $56.53 | 5,850,564 |
| 2023-06-29 | $55.26 | $56.29 | $55.18 | $56.18 | $56.18 | 5,015,102 |
| 2023-06-28 | $54.69 | $54.92 | $53.92 | $54.87 | $54.87 | 5,112,123 |
| 2023-06-27 | $54.63 | $55.26 | $54.04 | $54.98 | $54.98 | 4,812,355 |
| 2023-06-26 | $53.58 | $54.45 | $53.04 | $54.06 | $54.06 | 5,637,924 |
| 2023-06-23 | $53.01 | $53.80 | $52.97 | $53.33 | $53.33 | 7,023,124 |
| 2023-06-22 | $54.51 | $54.51 | $53.47 | $53.86 | $53.86 | 4,228,053 |
| 2023-06-21 | $54.48 | $55.14 | $54.11 | $54.55 | $54.55 | 4,225,052 |
| 2023-06-20 | $54.95 | $55.17 | $53.74 | $54.52 | $54.52 | 5,981,457 |
| 2023-06-16 | $55.30 | $55.83 | $54.78 | $55.50 | $55.50 | 10,278,281 |
| 2023-06-15 | $53.73 | $55.26 | $53.68 | $55.16 | $55.16 | 5,212,850 |
| 2023-06-14 | $55.31 | $56.01 | $53.82 | $53.94 | $53.94 | 4,402,625 |
| 2023-06-13 | $54.12 | $55.37 | $54.05 | $55.17 | $55.17 | 7,442,142 |
| 2023-06-12 | $53.78 | $54.50 | $53.47 | $54.01 | $54.01 | 3,976,740 |
| 2023-06-09 | $53.86 | $54.32 | $53.62 | $53.87 | $53.87 | 3,701,448 |
| 2023-06-08 | $54.83 | $55.02 | $53.44 | $53.76 | $53.76 | 5,200,620 |
| 2023-06-07 | $53.45 | $55.07 | $53.28 | $54.85 | $54.85 | 6,209,759 |
| 2023-06-06 | $52.73 | $53.83 | $52.59 | $53.40 | $53.40 | 4,235,092 |
| 2023-06-05 | $53.21 | $53.21 | $52.21 | $52.65 | $52.65 | 5,527,200 |
| 2023-06-02 | $51.23 | $53.38 | $50.83 | $52.97 | $52.97 | 6,943,215 |
| 2023-06-01 | $49.77 | $50.75 | $49.55 | $50.38 | $50.38 | 4,951,395 |
| 2023-05-31 | $50.95 | $51.10 | $49.38 | $49.55 | $49.55 | 7,871,562 |
| 2023-05-30 | $52.28 | $52.28 | $51.14 | $51.65 | $51.65 | 4,277,362 |
| 2023-05-26 | $52.70 | $53.05 | $51.80 | $51.81 | $51.81 | 5,274,288 |
| 2023-05-25 | $53.07 | $53.07 | $51.58 | $52.77 | $52.77 | 9,298,671 |
| 2023-05-24 | $51.53 | $51.64 | $50.11 | $50.25 | $50.25 | 5,656,169 |
| 2023-05-23 | $52.43 | $52.88 | $51.82 | $51.84 | $51.84 | 4,350,127 |
| 2023-05-22 | $51.62 | $52.45 | $51.29 | $52.37 | $52.37 | 4,018,906 |
| 2023-05-19 | $52.25 | $52.40 | $51.37 | $51.58 | $51.58 | 5,940,207 |
| 2023-05-18 | $51.69 | $51.94 | $51.14 | $51.88 | $51.88 | 5,315,917 |
| 2023-05-17 | $49.57 | $51.79 | $49.43 | $51.70 | $51.70 | 6,853,355 |
| 2023-05-16 | $50.54 | $50.54 | $48.95 | $49.12 | $49.12 | 10,384,934 |
| 2023-05-15 | $50.01 | $50.74 | $49.77 | $50.48 | $50.48 | 10,654,501 |
| 2023-05-12 | $51.26 | $51.34 | $49.20 | $50.22 | $50.22 | 12,675,001 |
| 2023-05-11 | $51.31 | $51.48 | $50.79 | $51.23 | $51.23 | 6,096,668 |
| 2023-05-10 | $52.94 | $53.07 | $51.35 | $51.82 | $51.82 | 8,681,963 |
| 2023-05-09 | $53.00 | $53.13 | $52.45 | $52.79 | $52.79 | 7,741,544 |
| 2023-05-08 | $54.33 | $54.84 | $53.54 | $53.69 | $53.69 | 5,419,981 |
| 2023-05-05 | $55.02 | $55.77 | $54.52 | $54.66 | $54.66 | 6,801,159 |
| 2023-05-04 | $58.06 | $58.14 | $53.19 | $54.11 | $54.11 | 12,380,273 |
| 2023-05-03 | $59.68 | $60.60 | $58.66 | $58.71 | $58.71 | 6,285,413 |
| 2023-05-02 | $60.67 | $60.83 | $58.34 | $59.43 | $59.43 | 4,774,397 |
| 2023-05-01 | $60.95 | $61.80 | $60.89 | $61.26 | $61.26 | 4,704,805 |
| 2023-04-28 | $60.07 | $61.47 | $59.86 | $61.33 | $61.33 | 4,721,680 |
| 2023-04-27 | $59.01 | $60.42 | $59.01 | $60.31 | $60.31 | 6,739,270 |
| 2023-04-26 | $59.05 | $59.84 | $58.50 | $58.92 | $58.92 | 4,336,511 |
| 2023-04-25 | $59.79 | $59.79 | $58.86 | $59.21 | $59.21 | 3,867,688 |
| 2023-04-24 | $60.05 | $60.46 | $59.99 | $60.41 | $60.41 | 4,816,469 |
| 2023-04-21 | $60.61 | $60.70 | $59.72 | $60.17 | $60.17 | 3,897,921 |
| 2023-04-20 | $61.47 | $61.68 | $60.66 | $60.81 | $60.81 | 4,059,159 |
| 2023-04-19 | $61.42 | $62.00 | $61.18 | $61.81 | $61.81 | 5,445,525 |
| 2023-04-18 | $61.77 | $61.81 | $61.26 | $61.31 | $61.31 | 4,018,497 |
| 2023-04-17 | $60.20 | $61.55 | $59.88 | $61.54 | $61.54 | 3,794,569 |
| 2023-04-14 | $60.42 | $60.90 | $60.05 | $60.62 | $60.62 | 4,332,066 |
| 2023-04-13 | $59.85 | $59.92 | $59.22 | $59.78 | $59.78 | 4,443,473 |
| 2023-04-12 | $60.34 | $61.00 | $59.71 | $60.01 | $60.01 | 4,242,817 |
| 2023-04-11 | $59.60 | $60.53 | $59.20 | $60.12 | $60.12 | 4,326,088 |
| 2023-04-10 | $58.92 | $59.75 | $58.91 | $59.48 | $59.48 | 2,913,306 |
| 2023-04-06 | $59.00 | $59.40 | $58.78 | $59.07 | $59.07 | 4,250,820 |
| 2023-04-05 | $56.90 | $58.76 | $56.85 | $58.66 | $58.66 | 5,258,086 |
| 2023-04-04 | $58.70 | $58.77 | $56.73 | $57.44 | $57.44 | 5,373,913 |
| 2023-04-03 | $58.27 | $58.83 | $57.83 | $57.97 | $57.97 | 4,839,986 |
| 2023-03-31 | $57.53 | $57.99 | $57.40 | $57.94 | $57.94 | 6,143,507 |
| 2023-03-30 | $57.11 | $57.85 | $56.79 | $57.05 | $57.05 | 4,868,653 |
| 2023-03-29 | $56.38 | $56.52 | $55.74 | $56.49 | $56.49 | 4,827,862 |
| 2023-03-28 | $55.73 | $56.01 | $54.95 | $55.43 | $55.43 | 5,199,273 |
| 2023-03-27 | $55.59 | $56.17 | $54.58 | $55.85 | $55.85 | 5,466,384 |
| 2023-03-24 | $53.09 | $54.37 | $52.83 | $54.35 | $54.35 | 6,625,602 |
| 2023-03-23 | $56.12 | $56.54 | $54.10 | $54.30 | $54.30 | 5,849,743 |
| 2023-03-22 | $58.45 | $58.87 | $56.01 | $56.11 | $56.11 | 5,599,576 |
| 2023-03-21 | $58.56 | $59.05 | $58.27 | $58.53 | $58.53 | 8,011,276 |
| 2023-03-20 | $55.21 | $57.57 | $55.21 | $56.98 | $56.98 | 9,909,788 |
| 2023-03-17 | $57.07 | $57.36 | $54.74 | $54.87 | $54.87 | 13,077,545 |
| 2023-03-16 | $55.85 | $57.87 | $54.52 | $57.69 | $57.69 | 7,764,307 |
| 2023-03-15 | $56.56 | $57.55 | $55.39 | $56.30 | $56.30 | 9,897,637 |
| 2023-03-14 | $60.94 | $61.27 | $58.45 | $59.07 | $59.07 | 10,939,946 |
| 2023-03-13 | $60.00 | $60.65 | $58.44 | $58.96 | $58.96 | 10,056,934 |
| 2023-03-10 | $63.67 | $64.06 | $62.12 | $62.38 | $62.38 | 9,989,687 |
| 2023-03-09 | $67.55 | $67.80 | $64.31 | $64.67 | $64.67 | 7,451,213 |
| 2023-03-08 | $69.23 | $69.54 | $66.57 | $67.50 | $67.50 | 5,887,853 |
| 2023-03-07 | $69.68 | $70.11 | $68.68 | $69.23 | $69.23 | 4,842,268 |
| 2023-03-06 | $70.28 | $70.66 | $69.40 | $69.69 | $69.69 | 3,934,138 |
| 2023-03-03 | $69.74 | $70.60 | $69.26 | $70.33 | $70.33 | 4,587,372 |
| 2023-03-02 | $70.96 | $70.98 | $68.69 | $69.39 | $69.39 | 6,886,293 |
| 2023-03-01 | $71.51 | $72.72 | $71.16 | $71.27 | $71.27 | 4,878,173 |
| 2023-02-28 | $72.08 | $72.30 | $71.70 | $71.73 | $71.73 | 3,566,955 |
| 2023-02-27 | $71.96 | $72.39 | $71.52 | $71.78 | $71.78 | 3,049,504 |
| 2023-02-24 | $69.93 | $72.23 | $69.92 | $71.84 | $71.84 | 5,222,383 |
| 2023-02-23 | $71.22 | $71.79 | $70.08 | $70.58 | $70.58 | 3,645,955 |
| 2023-02-22 | $70.94 | $71.22 | $70.41 | $70.86 | $70.86 | 2,484,595 |
| 2023-02-21 | $72.00 | $72.17 | $70.48 | $71.05 | $71.05 | 4,008,250 |
| 2023-02-17 | $72.42 | $73.10 | $72.17 | $72.54 | $72.54 | 7,285,466 |
| 2023-02-16 | $71.90 | $73.12 | $71.87 | $72.47 | $72.47 | 3,215,276 |
| 2023-02-15 | $71.87 | $72.46 | $71.61 | $72.44 | $72.44 | 2,924,179 |
| 2023-02-14 | $72.31 | $72.69 | $71.64 | $72.05 | $72.05 | 2,783,042 |
| 2023-02-13 | $71.42 | $72.50 | $71.24 | $72.39 | $72.39 | 2,935,477 |
| 2023-02-10 | $70.51 | $71.43 | $70.40 | $71.40 | $71.40 | 3,015,360 |
| 2023-02-09 | $71.73 | $72.15 | $70.73 | $70.79 | $70.79 | 3,870,234 |
| 2023-02-08 | $70.86 | $71.51 | $70.41 | $71.24 | $71.24 | 4,077,159 |
| 2023-02-07 | $69.65 | $71.54 | $69.48 | $71.26 | $71.26 | 4,129,224 |
| 2023-02-06 | $69.32 | $70.18 | $68.98 | $70.09 | $70.09 | 4,885,835 |
| 2023-02-03 | $69.57 | $70.16 | $69.28 | $69.79 | $69.30 | 4,653,592 |
| 2023-02-02 | $72.96 | $73.18 | $68.68 | $69.71 | $69.71 | 8,145,531 |
| 2023-02-01 | $72.42 | $73.28 | $71.97 | $72.68 | $72.68 | 4,965,219 |
| 2023-01-31 | $72.18 | $73.11 | $71.43 | $73.02 | $73.02 | 4,274,377 |
| 2023-01-30 | $71.66 | $72.64 | $71.66 | $72.16 | $72.16 | 2,984,259 |
| 2023-01-27 | $72.11 | $72.70 | $72.03 | $72.04 | $72.04 | 2,491,507 |
| 2023-01-26 | $71.76 | $72.26 | $71.15 | $72.22 | $72.22 | 3,957,163 |
| 2023-01-25 | $70.44 | $71.58 | $70.34 | $71.56 | $71.56 | 2,561,702 |
| 2023-01-24 | $64.79 | $71.27 | $64.79 | $70.97 | $70.97 | 3,171,600 |
| 2023-01-23 | $70.26 | $71.07 | $69.91 | $70.69 | $70.69 | 7,660,313 |
| 2023-01-20 | $69.85 | $70.33 | $69.23 | $70.19 | $70.19 | 4,296,795 |
| 2023-01-19 | $69.85 | $69.99 | $69.12 | $69.43 | $69.43 | 3,516,516 |
| 2023-01-18 | $71.23 | $71.88 | $70.08 | $70.16 | $70.16 | 3,739,763 |
| 2023-01-17 | $71.92 | $72.12 | $71.37 | $71.57 | $71.57 | 3,081,596 |
| 2023-01-13 | $70.79 | $72.00 | $70.60 | $71.92 | $71.92 | 2,418,898 |
| 2023-01-12 | $71.70 | $72.33 | $71.34 | $71.39 | $71.39 | 3,979,786 |
| 2023-01-11 | $71.42 | $71.77 | $71.17 | $71.57 | $71.57 | 2,950,395 |
| 2023-01-10 | $71.31 | $71.60 | $70.58 | $71.57 | $71.57 | 3,230,775 |
| 2023-01-09 | $72.30 | $72.85 | $71.10 | $71.34 | $71.34 | 4,854,267 |
| 2023-01-06 | $73.50 | $73.92 | $73.18 | $73.58 | $73.58 | 3,890,911 |
| 2023-01-05 | $73.11 | $73.26 | $71.95 | $72.60 | $72.60 | 2,965,782 |
| 2023-01-04 | $72.65 | $73.57 | $72.50 | $73.19 | $73.19 | 3,659,363 |
| 2023-01-03 | $72.44 | $72.92 | $71.67 | $72.15 | $72.15 | 3,107,157 |
| 2022-12-30 | $72.31 | $72.79 | $71.85 | $72.37 | $72.37 | 2,444,570 |
| 2022-12-29 | $72.11 | $73.00 | $71.99 | $72.66 | $72.66 | 1,786,518 |
| 2022-12-28 | $72.51 | $72.63 | $71.69 | $71.81 | $71.81 | 1,987,087 |
| 2022-12-27 | $72.45 | $72.77 | $72.02 | $72.32 | $72.32 | 2,409,106 |
| 2022-12-23 | $71.79 | $72.55 | $71.47 | $72.27 | $72.27 | 1,940,515 |
| 2022-12-22 | $72.47 | $72.74 | $70.78 | $71.80 | $71.80 | 3,136,669 |
| 2022-12-21 | $72.45 | $73.23 | $72.17 | $72.84 | $72.84 | 2,962,760 |
| 2022-12-20 | $71.41 | $72.42 | $71.38 | $71.79 | $71.79 | 3,112,464 |
| 2022-12-19 | $71.71 | $72.25 | $70.80 | $71.16 | $71.16 | 3,670,222 |
| 2022-12-16 | $70.80 | $71.74 | $70.63 | $71.47 | $71.47 | 8,784,083 |
| 2022-12-15 | $71.88 | $72.12 | $71.11 | $71.70 | $71.70 | 4,744,813 |
| 2022-12-14 | $73.54 | $73.99 | $72.46 | $72.84 | $72.84 | 3,117,008 |
| 2022-12-13 | $74.31 | $74.70 | $72.80 | $73.23 | $73.23 | 4,743,556 |
| 2022-12-12 | $72.26 | $73.27 | $71.57 | $73.18 | $73.18 | 4,687,046 |
| 2022-12-09 | $73.09 | $73.64 | $72.09 | $72.19 | $72.19 | 4,479,725 |
| 2022-12-08 | $75.20 | $75.20 | $73.45 | $73.61 | $73.61 | 3,705,075 |
| 2022-12-07 | $74.82 | $75.79 | $74.41 | $74.59 | $74.59 | 3,514,576 |
| 2022-12-06 | $75.38 | $75.86 | $74.77 | $75.28 | $75.28 | 2,453,062 |
| 2022-12-05 | $76.39 | $76.64 | $74.94 | $75.40 | $75.40 | 3,237,439 |
| 2022-12-02 | $76.06 | $77.02 | $76.06 | $76.91 | $76.91 | 2,438,546 |
| 2022-12-01 | $77.02 | $77.33 | $76.48 | $76.65 | $76.65 | 4,056,546 |
| 2022-11-30 | $75.50 | $76.97 | $74.89 | $76.70 | $76.70 | 6,392,743 |
| 2022-11-29 | $75.68 | $76.46 | $75.30 | $76.07 | $76.07 | 2,978,475 |
| 2022-11-28 | $76.30 | $76.96 | $75.54 | $75.73 | $75.73 | 3,616,864 |
| 2022-11-25 | $76.89 | $77.36 | $76.81 | $76.95 | $76.95 | 1,196,455 |
| 2022-11-23 | $76.72 | $77.10 | $76.59 | $76.72 | $76.72 | 2,548,411 |
| 2022-11-22 | $76.36 | $77.09 | $76.02 | $76.92 | $76.92 | 3,126,466 |
| 2022-11-21 | $75.36 | $76.06 | $75.09 | $75.89 | $75.89 | 3,945,160 |
| 2022-11-18 | $75.95 | $76.17 | $75.25 | $75.50 | $75.50 | 4,605,873 |
| 2022-11-17 | $73.75 | $75.00 | $73.55 | $74.89 | $74.89 | 3,717,419 |
| 2022-11-16 | $74.40 | $74.82 | $74.15 | $74.36 | $74.36 | 4,696,433 |
| 2022-11-15 | $74.64 | $74.88 | $73.66 | $74.28 | $74.28 | 4,088,471 |
| 2022-11-14 | $74.21 | $74.82 | $73.75 | $73.79 | $73.79 | 4,523,908 |
| 2022-11-11 | $75.12 | $75.63 | $74.20 | $74.49 | $74.49 | 5,303,090 |
| 2022-11-10 | $74.59 | $75.57 | $74.32 | $74.72 | $74.72 | 5,099,058 |
| 2022-11-09 | $73.03 | $73.72 | $72.49 | $72.77 | $72.77 | 3,528,250 |
| 2022-11-08 | $73.71 | $73.96 | $72.71 | $73.41 | $73.41 | 4,074,058 |
| 2022-11-07 | $74.10 | $74.35 | $73.26 | $73.93 | $73.93 | 5,016,464 |
| 2022-11-04 | $74.13 | $74.47 | $73.09 | $74.11 | $73.61 | 3,364,556 |
| 2022-11-03 | $72.66 | $73.77 | $71.45 | $73.11 | $72.62 | 4,554,250 |
| 2022-11-02 | $73.91 | $75.52 | $73.45 | $73.57 | $73.08 | 6,052,158 |
| 2022-11-01 | $73.67 | $74.33 | $73.52 | $73.94 | $73.94 | 3,782,856 |
| 2022-10-31 | $72.83 | $73.57 | $72.78 | $73.21 | $73.21 | 4,628,993 |
| 2022-10-28 | $71.62 | $73.21 | $71.50 | $73.14 | $73.14 | 3,968,317 |
| 2022-10-27 | $71.35 | $72.09 | $71.04 | $71.15 | $71.15 | 3,204,691 |
| 2022-10-26 | $71.26 | $71.73 | $70.69 | $70.85 | $70.85 | 3,348,893 |
| 2022-10-25 | $68.78 | $71.05 | $68.65 | $70.93 | $70.93 | 5,481,898 |
| 2022-10-24 | $68.18 | $69.75 | $68.10 | $69.38 | $69.38 | 6,390,110 |
| 2022-10-21 | $66.30 | $68.18 | $66.02 | $68.06 | $68.06 | 5,274,441 |
| 2022-10-20 | $67.02 | $67.52 | $65.68 | $66.02 | $66.02 | 4,430,007 |
| 2022-10-19 | $67.24 | $67.92 | $66.56 | $67.34 | $67.34 | 3,105,583 |
| 2022-10-18 | $67.74 | $67.98 | $66.71 | $67.38 | $67.38 | 3,757,704 |
| 2022-10-17 | $66.56 | $67.07 | $65.87 | $66.27 | $66.27 | 4,497,792 |
| 2022-10-14 | $65.56 | $66.62 | $64.59 | $65.12 | $65.12 | 4,847,852 |
| 2022-10-13 | $61.77 | $65.51 | $61.05 | $65.24 | $65.24 | 6,515,156 |
| 2022-10-12 | $63.34 | $63.86 | $62.56 | $62.58 | $62.58 | 4,208,962 |
| 2022-10-11 | $63.09 | $64.35 | $62.93 | $63.32 | $63.32 | 3,918,173 |
| 2022-10-10 | $63.68 | $64.20 | $62.94 | $63.39 | $63.39 | 2,796,411 |
| 2022-10-07 | $64.03 | $64.32 | $62.71 | $63.25 | $63.25 | 3,724,993 |
| 2022-10-06 | $64.92 | $65.49 | $64.28 | $64.55 | $64.55 | 4,747,728 |
| 2022-10-05 | $64.57 | $65.62 | $64.45 | $65.26 | $65.26 | 3,087,540 |
| 2022-10-04 | $63.63 | $65.54 | $63.61 | $65.46 | $65.46 | 4,337,050 |
| 2022-10-03 | $61.66 | $62.99 | $60.68 | $62.62 | $62.62 | 4,854,939 |
| 2022-09-30 | $61.42 | $62.14 | $60.69 | $60.78 | $60.78 | 5,510,352 |
| 2022-09-29 | $61.21 | $61.46 | $60.05 | $61.07 | $61.07 | 4,845,025 |
| 2022-09-28 | $60.54 | $62.42 | $60.50 | $61.86 | $61.86 | 4,762,743 |
| 2022-09-27 | $61.28 | $61.64 | $60.06 | $60.76 | $60.76 | 3,838,872 |
| 2022-09-26 | $61.25 | $62.07 | $60.42 | $60.86 | $60.86 | 4,195,736 |
| 2022-09-23 | $62.62 | $62.90 | $60.99 | $61.86 | $61.86 | 5,009,502 |
| 2022-09-22 | $64.59 | $64.88 | $63.32 | $63.47 | $63.47 | 4,435,772 |
| 2022-09-21 | $65.90 | $66.22 | $64.50 | $64.52 | $64.52 | 3,637,286 |
| 2022-09-20 | $65.95 | $65.95 | $64.78 | $65.49 | $65.49 | 4,218,310 |
| 2022-09-19 | $64.34 | $66.37 | $64.30 | $66.28 | $66.28 | 5,107,639 |
| 2022-09-16 | $65.36 | $65.36 | $64.25 | $65.08 | $65.08 | 10,163,101 |
| 2022-09-15 | $66.28 | $66.83 | $65.50 | $65.69 | $65.69 | 5,801,429 |
| 2022-09-14 | $66.87 | $67.49 | $65.86 | $66.41 | $66.41 | 3,658,418 |
| 2022-09-13 | $67.28 | $67.96 | $66.27 | $66.47 | $66.47 | 5,815,429 |
| 2022-09-12 | $68.24 | $68.92 | $68.01 | $68.52 | $68.52 | 3,306,786 |
| 2022-09-09 | $67.24 | $67.96 | $67.12 | $67.64 | $67.64 | 3,786,266 |
| 2022-09-08 | $66.07 | $67.09 | $65.79 | $66.82 | $66.82 | 6,856,897 |
| 2022-09-07 | $64.75 | $66.45 | $64.69 | $66.17 | $66.17 | 3,491,739 |
| 2022-09-06 | $65.38 | $65.76 | $64.45 | $65.05 | $65.05 | 4,198,402 |
| 2022-09-02 | $65.65 | $66.71 | $64.71 | $65.06 | $65.06 | 4,609,652 |
| 2022-09-01 | $63.99 | $64.91 | $63.17 | $64.84 | $64.84 | 4,042,527 |
| 2022-08-31 | $65.20 | $65.28 | $64.28 | $64.33 | $64.33 | 4,574,898 |
| 2022-08-30 | $65.51 | $65.73 | $64.49 | $64.98 | $64.98 | 3,883,948 |
| 2022-08-29 | $65.15 | $65.92 | $64.82 | $65.43 | $65.43 | 2,935,729 |
| 2022-08-26 | $67.59 | $67.83 | $65.63 | $65.68 | $65.68 | 3,356,673 |
| 2022-08-25 | $66.32 | $67.28 | $66.11 | $67.27 | $67.27 | 2,855,865 |
| 2022-08-24 | $65.49 | $66.25 | $65.24 | $66.04 | $66.04 | 2,594,472 |
| 2022-08-23 | $66.15 | $66.32 | $65.66 | $65.67 | $65.67 | 3,011,428 |
| 2022-08-22 | $66.47 | $66.47 | $65.70 | $65.91 | $65.91 | 3,676,587 |
| 2022-08-19 | $67.65 | $67.73 | $67.21 | $67.39 | $67.39 | 3,154,790 |
| 2022-08-18 | $67.38 | $68.13 | $67.28 | $68.01 | $68.01 | 2,562,228 |
| 2022-08-17 | $66.89 | $67.85 | $66.80 | $67.47 | $67.47 | 3,101,724 |
| 2022-08-16 | $67.15 | $67.99 | $67.10 | $67.66 | $67.66 | 2,595,716 |
| 2022-08-15 | $66.94 | $67.60 | $66.73 | $67.34 | $67.34 | 3,979,291 |
| 2022-08-12 | $66.81 | $67.88 | $66.81 | $67.81 | $67.81 | 3,965,861 |
| 2022-08-11 | $66.54 | $67.58 | $66.52 | $66.69 | $66.69 | 4,689,338 |
| 2022-08-10 | $64.86 | $65.98 | $64.64 | $65.93 | $65.93 | 4,220,224 |
| 2022-08-09 | $63.34 | $64.46 | $63.26 | $63.90 | $63.90 | 3,511,507 |
| 2022-08-08 | $63.25 | $63.55 | $62.67 | $62.94 | $62.94 | 3,466,398 |
| 2022-08-05 | $63.65 | $64.29 | $63.08 | $63.30 | $62.80 | 4,169,026 |
| 2022-08-04 | $64.20 | $64.88 | $63.55 | $63.80 | $63.30 | 7,369,941 |
| 2022-08-03 | $62.15 | $63.77 | $62.12 | $63.60 | $63.10 | 5,137,536 |
| 2022-08-02 | $62.89 | $62.96 | $61.93 | $62.01 | $61.52 | 4,002,200 |
| 2022-08-01 | $62.74 | $63.08 | $62.06 | $62.89 | $62.39 | 3,634,323 |
| 2022-07-29 | $62.23 | $63.72 | $61.71 | $63.25 | $62.75 | 5,638,822 |
| 2022-07-28 | $62.08 | $62.31 | $60.75 | $61.85 | $61.36 | 4,425,994 |
| 2022-07-27 | $61.58 | $62.46 | $61.20 | $62.25 | $61.76 | 3,364,842 |
| 2022-07-26 | $61.38 | $61.90 | $61.00 | $61.25 | $60.77 | 2,601,361 |
| 2022-07-25 | $61.24 | $61.93 | $60.78 | $61.63 | $61.14 | 2,843,064 |
| 2022-07-22 | $61.37 | $61.88 | $60.33 | $60.85 | $60.37 | 3,106,374 |
| 2022-07-21 | $61.05 | $61.30 | $60.17 | $61.11 | $60.63 | 3,741,515 |
| 2022-07-20 | $60.12 | $61.65 | $60.12 | $61.28 | $60.80 | 5,669,651 |
| 2022-07-19 | $59.96 | $61.23 | $59.75 | $60.80 | $60.32 | 5,173,212 |
| 2022-07-18 | $59.62 | $60.55 | $58.88 | $59.10 | $58.63 | 3,704,926 |
| 2022-07-15 | $58.65 | $59.45 | $57.82 | $59.03 | $58.56 | 3,918,103 |
| 2022-07-14 | $58.36 | $58.62 | $57.41 | $57.91 | $57.45 | 7,424,955 |
| 2022-07-13 | $61.03 | $61.13 | $59.30 | $59.95 | $59.48 | 5,967,344 |
| 2022-07-12 | $61.51 | $62.86 | $61.22 | $61.79 | $61.30 | 3,829,186 |
| 2022-07-11 | $62.24 | $62.88 | $61.94 | $62.11 | $61.62 | 2,462,082 |
| 2022-07-08 | $63.33 | $63.88 | $62.58 | $62.63 | $62.14 | 4,159,699 |
| 2022-07-07 | $62.51 | $63.24 | $62.43 | $63.03 | $62.53 | 5,555,198 |
| 2022-07-06 | $61.65 | $62.50 | $60.81 | $61.93 | $61.44 | 3,818,084 |
| 2022-07-05 | $62.16 | $62.47 | $61.10 | $62.34 | $61.85 | 3,384,788 |
| 2022-07-01 | $62.63 | $63.75 | $62.02 | $63.68 | $63.18 | 3,810,996 |
| 2022-06-30 | $62.05 | $63.13 | $61.39 | $62.79 | $62.30 | 3,842,546 |
| 2022-06-29 | $63.85 | $63.95 | $62.71 | $62.93 | $62.43 | 2,303,458 |
| 2022-06-28 | $64.52 | $65.19 | $63.71 | $63.74 | $63.24 | 2,994,475 |
| 2022-06-27 | $64.55 | $64.76 | $63.31 | $63.58 | $63.08 | 3,166,161 |
| 2022-06-24 | $61.68 | $64.58 | $61.53 | $64.22 | $63.71 | 6,159,431 |
| 2022-06-23 | $62.20 | $62.50 | $60.73 | $61.33 | $60.85 | 4,429,849 |
| 2022-06-22 | $61.39 | $62.43 | $61.35 | $61.75 | $61.26 | 4,455,753 |
| 2022-06-21 | $62.33 | $63.05 | $61.45 | $62.53 | $62.04 | 5,463,506 |
| 2022-06-17 | $60.70 | $61.80 | $60.39 | $60.87 | $60.39 | 9,326,892 |
| 2022-06-16 | $61.30 | $61.38 | $60.21 | $61.29 | $60.81 | 6,145,424 |
| 2022-06-15 | $62.60 | $63.31 | $61.33 | $62.31 | $61.82 | 4,716,937 |
| 2022-06-14 | $61.41 | $62.44 | $61.03 | $61.86 | $61.37 | 4,773,720 |
| 2022-06-13 | $62.29 | $62.36 | $60.55 | $61.04 | $60.56 | 6,042,173 |
| 2022-06-10 | $64.45 | $64.84 | $63.27 | $63.47 | $62.97 | 5,246,445 |
| 2022-06-09 | $67.15 | $67.56 | $65.99 | $66.01 | $65.49 | 3,941,619 |
| 2022-06-08 | $67.44 | $67.76 | $66.83 | $67.24 | $66.71 | 3,099,562 |
| 2022-06-07 | $66.68 | $67.90 | $66.40 | $67.69 | $67.16 | 3,692,902 |
| 2022-06-06 | $66.72 | $67.74 | $66.24 | $66.88 | $66.35 | 3,267,246 |
| 2022-06-03 | $66.64 | $67.25 | $65.98 | $66.19 | $65.67 | 2,452,039 |
| 2022-06-02 | $66.78 | $67.05 | $65.67 | $67.03 | $66.50 | 3,102,836 |
| 2022-06-01 | $67.80 | $67.82 | $65.98 | $66.66 | $66.13 | 3,694,272 |
| 2022-05-31 | $66.75 | $68.53 | $66.69 | $67.39 | $66.86 | 10,013,497 |
| 2022-05-27 | $66.91 | $67.94 | $66.73 | $67.72 | $67.19 | 4,197,522 |
| 2022-05-26 | $65.64 | $67.04 | $65.58 | $66.91 | $66.38 | 6,342,996 |
| 2022-05-25 | $63.55 | $65.07 | $63.55 | $64.60 | $64.09 | 5,900,774 |
| 2022-05-24 | $63.81 | $64.14 | $62.37 | $63.88 | $63.38 | 3,738,779 |
| 2022-05-23 | $63.00 | $64.40 | $62.87 | $63.95 | $63.45 | 4,983,912 |
| 2022-05-20 | $62.60 | $63.26 | $60.84 | $62.05 | $61.56 | 5,405,352 |
| 2022-05-19 | $62.41 | $63.60 | $61.81 | $62.39 | $61.90 | 4,455,716 |
| 2022-05-18 | $64.58 | $64.60 | $62.97 | $63.32 | $62.82 | 5,096,510 |
| 2022-05-17 | $64.80 | $65.44 | $64.55 | $64.99 | $64.48 | 4,562,492 |
| 2022-05-16 | $63.29 | $64.01 | $62.79 | $63.62 | $63.12 | 4,237,287 |
| 2022-05-13 | $63.30 | $64.03 | $62.82 | $63.42 | $62.92 | 4,477,729 |
| 2022-05-12 | $64.05 | $64.10 | $61.42 | $62.91 | $62.41 | 6,862,566 |
| 2022-05-11 | $65.02 | $66.31 | $64.05 | $64.12 | $63.61 | 5,218,999 |
| 2022-05-10 | $66.10 | $67.05 | $64.27 | $64.81 | $64.30 | 5,521,357 |
| 2022-05-09 | $66.59 | $67.18 | $65.37 | $65.64 | $65.12 | 7,275,804 |
| 2022-05-06 | $67.55 | $67.73 | $66.39 | $67.54 | $66.50 | 4,833,670 |
| 2022-05-05 | $67.24 | $69.50 | $66.57 | $67.50 | $66.46 | 4,689,308 |
| 2022-05-04 | $66.56 | $68.67 | $66.37 | $68.31 | $67.26 | 3,738,054 |
| 2022-05-03 | $66.34 | $67.38 | $65.95 | $66.64 | $65.61 | 3,623,287 |
| 2022-05-02 | $66.15 | $66.50 | $64.88 | $66.14 | $65.12 | 3,254,984 |
| 2022-04-29 | $67.41 | $68.07 | $65.43 | $65.68 | $64.67 | 3,872,941 |
| 2022-04-28 | $67.61 | $67.93 | $66.16 | $67.77 | $66.73 | 3,222,555 |
| 2022-04-27 | $66.83 | $67.60 | $66.26 | $66.90 | $65.87 | 3,282,942 |
| 2022-04-26 | $67.92 | $68.82 | $66.70 | $66.72 | $65.69 | 3,301,207 |
| 2022-04-25 | $68.65 | $69.24 | $66.61 | $69.08 | $68.02 | 7,028,366 |
| 2022-04-22 | $71.43 | $71.51 | $69.50 | $69.56 | $68.49 | 3,113,972 |
| 2022-04-21 | $73.00 | $73.18 | $71.42 | $71.58 | $70.48 | 2,226,168 |
| 2022-04-20 | $72.15 | $73.09 | $72.08 | $72.44 | $71.33 | 2,412,727 |
| 2022-04-19 | $71.52 | $72.09 | $71.23 | $71.84 | $70.73 | 2,662,290 |
| 2022-04-18 | $70.33 | $71.64 | $70.15 | $71.23 | $70.13 | 3,041,189 |
| 2022-04-14 | $70.43 | $71.12 | $70.15 | $70.64 | $69.55 | 2,847,742 |
| 2022-04-13 | $69.79 | $70.53 | $69.29 | $70.45 | $69.37 | 2,146,470 |
| 2022-04-12 | $70.79 | $71.54 | $69.71 | $70.16 | $69.08 | 2,719,397 |
| 2022-04-11 | $70.68 | $71.79 | $70.42 | $70.58 | $69.49 | 2,650,344 |
| 2022-04-08 | $70.12 | $71.15 | $69.77 | $70.61 | $69.52 | 2,955,142 |
| 2022-04-07 | $69.90 | $70.08 | $68.17 | $69.55 | $68.48 | 3,482,396 |
| 2022-04-06 | $70.06 | $70.77 | $69.78 | $70.07 | $68.99 | 4,109,379 |
| 2022-04-05 | $69.57 | $70.75 | $69.43 | $70.01 | $68.93 | 4,326,671 |
| 2022-04-04 | $70.31 | $70.41 | $69.16 | $69.64 | $68.57 | 2,806,598 |
| 2022-04-01 | $70.84 | $71.48 | $70.09 | $70.50 | $69.42 | 4,070,174 |
| 2022-03-31 | $71.50 | $71.93 | $70.27 | $70.28 | $69.20 | 4,593,887 |
| 2022-03-30 | $71.59 | $72.21 | $71.19 | $71.63 | $70.53 | 4,486,114 |
| 2022-03-29 | $72.05 | $72.23 | $70.83 | $71.51 | $70.41 | 3,850,043 |
| 2022-03-28 | $71.13 | $71.29 | $70.30 | $71.28 | $70.18 | 3,681,745 |
| 2022-03-25 | $69.96 | $71.60 | $69.96 | $71.29 | $70.19 | 3,075,024 |
| 2022-03-24 | $69.84 | $70.66 | $69.62 | $70.19 | $69.11 | 3,022,307 |
| 2022-03-23 | $69.92 | $70.75 | $69.38 | $69.42 | $68.35 | 3,812,377 |
| 2022-03-22 | $69.63 | $71.16 | $69.63 | $70.32 | $69.24 | 4,891,093 |
| 2022-03-21 | $69.03 | $69.32 | $68.06 | $68.77 | $67.71 | 5,562,434 |
| 2022-03-18 | $67.98 | $68.51 | $67.13 | $68.45 | $67.40 | 10,930,320 |
| 2022-03-17 | $66.74 | $68.20 | $66.34 | $68.17 | $67.12 | 4,799,455 |
| 2022-03-16 | $66.19 | $67.76 | $66.06 | $67.52 | $66.48 | 6,605,414 |
| 2022-03-15 | $65.22 | $65.70 | $64.54 | $65.32 | $64.32 | 3,780,555 |
| 2022-03-14 | $65.31 | $65.76 | $64.23 | $64.69 | $63.69 | 5,042,414 |
| 2022-03-11 | $64.85 | $65.52 | $64.06 | $64.20 | $63.21 | 4,246,824 |
| 2022-03-10 | $63.61 | $64.74 | $63.38 | $64.28 | $63.29 | 3,677,331 |
| 2022-03-09 | $64.69 | $65.27 | $64.05 | $64.44 | $63.45 | 5,013,965 |
| 2022-03-08 | $62.51 | $63.93 | $61.62 | $61.96 | $61.01 | 5,846,445 |
| 2022-03-07 | $63.08 | $63.31 | $61.81 | $61.97 | $61.02 | 6,469,848 |
| 2022-03-04 | $64.80 | $65.14 | $62.78 | $63.98 | $63.00 | 7,097,557 |
| 2022-03-03 | $66.58 | $67.24 | $65.72 | $66.56 | $65.54 | 4,627,396 |
| 2022-03-02 | $65.05 | $66.94 | $64.89 | $66.41 | $65.39 | 4,586,056 |
| 2022-03-01 | $66.69 | $66.92 | $63.76 | $64.44 | $63.45 | 7,742,564 |
| 2022-02-28 | $66.25 | $67.66 | $66.03 | $67.55 | $66.51 | 5,564,871 |
| 2022-02-25 | $66.54 | $68.78 | $66.54 | $68.56 | $67.51 | 4,807,992 |
| 2022-02-24 | $65.85 | $66.40 | $64.26 | $66.22 | $65.20 | 7,408,616 |
| 2022-02-23 | $69.45 | $69.74 | $67.77 | $68.05 | $67.00 | 4,470,326 |
| 2022-02-22 | $69.49 | $69.97 | $68.18 | $68.96 | $67.90 | 3,783,776 |
| 2022-02-18 | $69.53 | $70.74 | $69.52 | $69.55 | $68.48 | 5,126,979 |
| 2022-02-17 | $70.52 | $70.87 | $69.36 | $69.81 | $68.74 | 3,768,340 |
| 2022-02-16 | $70.97 | $72.28 | $70.77 | $71.53 | $70.43 | 3,442,292 |
| 2022-02-15 | $70.90 | $72.03 | $70.76 | $71.57 | $70.47 | 3,296,981 |
| 2022-02-14 | $71.39 | $71.47 | $69.57 | $70.13 | $69.05 | 7,401,648 |
| 2022-02-11 | $70.31 | $72.55 | $70.26 | $71.03 | $69.94 | 6,416,641 |
| 2022-02-10 | $70.11 | $71.85 | $70.08 | $70.50 | $69.42 | 4,035,919 |
| 2022-02-09 | $70.50 | $71.60 | $70.31 | $70.42 | $69.34 | 4,173,952 |
| 2022-02-08 | $69.70 | $70.57 | $69.25 | $70.33 | $69.25 | 5,130,644 |
| 2022-02-07 | $68.84 | $69.58 | $68.36 | $68.87 | $67.81 | 4,269,786 |
| 2022-02-04 | $67.84 | $69.73 | $67.65 | $68.99 | $67.46 | 4,071,005 |
| 2022-02-03 | $70.00 | $70.13 | $67.50 | $67.73 | $66.23 | 4,340,263 |
| 2022-02-02 | $67.88 | $68.89 | $67.47 | $68.53 | $67.01 | 6,377,432 |
| 2022-02-01 | $66.70 | $68.34 | $66.44 | $68.09 | $66.58 | 6,150,887 |
| 2022-01-31 | $65.56 | $67.30 | $65.45 | $67.06 | $65.57 | 7,566,540 |
| 2022-01-28 | $65.17 | $66.08 | $64.46 | $66.06 | $64.59 | 3,851,328 |
| 2022-01-27 | $66.75 | $67.94 | $64.84 | $65.31 | $63.86 | 3,873,125 |
| 2022-01-26 | $66.80 | $67.51 | $65.11 | $66.06 | $64.59 | 4,795,072 |
| 2022-01-25 | $64.64 | $66.05 | $62.71 | $65.43 | $63.98 | 5,714,798 |
| 2022-01-24 | $64.49 | $65.65 | $62.73 | $65.41 | $63.96 | 6,795,963 |
| 2022-01-21 | $66.27 | $66.74 | $64.60 | $65.61 | $64.15 | 5,224,279 |
| 2022-01-20 | $66.78 | $67.81 | $66.10 | $66.46 | $64.98 | 3,453,484 |
| 2022-01-19 | $68.43 | $68.64 | $66.70 | $66.76 | $65.28 | 3,444,362 |
| 2022-01-18 | $68.76 | $69.16 | $67.78 | $68.19 | $66.68 | 4,083,671 |
| 2022-01-14 | $67.13 | $68.47 | $66.67 | $68.37 | $66.85 | 3,735,120 |
| 2022-01-13 | $67.98 | $68.58 | $67.66 | $67.89 | $66.38 | 2,743,275 |
| 2022-01-12 | $67.83 | $68.56 | $67.13 | $67.62 | $66.12 | 3,183,587 |
| 2022-01-11 | $67.68 | $68.03 | $67.21 | $68.00 | $66.49 | 2,950,854 |
| 2022-01-10 | $68.00 | $68.15 | $66.94 | $67.50 | $66.00 | 4,223,553 |
| 2022-01-07 | $66.74 | $67.88 | $66.29 | $67.26 | $65.77 | 5,002,631 |
| 2022-01-06 | $65.75 | $66.50 | $65.23 | $66.45 | $64.98 | 9,476,194 |
| 2022-01-05 | $66.14 | $66.39 | $64.54 | $64.63 | $63.20 | 4,759,461 |
| 2022-01-04 | $64.18 | $65.43 | $63.93 | $64.94 | $63.50 | 4,496,884 |
| 2022-01-03 | $62.94 | $64.01 | $62.90 | $63.23 | $61.83 | 3,895,910 |
| 2021-12-31 | $62.32 | $62.89 | $62.30 | $62.49 | $61.10 | 2,168,242 |
| 2021-12-30 | $62.87 | $63.32 | $62.52 | $62.58 | $61.19 | 2,233,095 |
| 2021-12-29 | $62.61 | $63.08 | $62.40 | $62.68 | $61.29 | 2,140,431 |
| 2021-12-28 | $62.35 | $63.30 | $62.31 | $62.61 | $61.22 | 3,663,023 |
| 2021-12-27 | $61.96 | $62.58 | $61.63 | $62.49 | $61.10 | 2,954,096 |
| 2021-12-23 | $61.23 | $62.12 | $61.23 | $61.78 | $60.41 | 3,307,214 |
| 2021-12-22 | $60.27 | $61.16 | $60.18 | $60.88 | $59.53 | 2,880,557 |
| 2021-12-21 | $59.29 | $60.92 | $59.23 | $60.32 | $58.98 | 4,137,121 |
| 2021-12-20 | $59.36 | $59.36 | $57.57 | $58.59 | $57.29 | 5,890,785 |
| 2021-12-17 | $61.21 | $61.22 | $59.80 | $60.25 | $58.91 | 8,236,731 |
| 2021-12-16 | $61.67 | $62.35 | $61.04 | $61.39 | $60.03 | 4,070,860 |
| 2021-12-15 | $60.90 | $61.12 | $59.78 | $60.82 | $59.47 | 3,486,273 |
| 2021-12-14 | $59.84 | $61.29 | $59.84 | $60.80 | $59.45 | 4,533,804 |
| 2021-12-13 | $60.50 | $60.63 | $59.79 | $59.87 | $58.54 | 5,532,063 |
| 2021-12-10 | $61.30 | $61.46 | $60.52 | $60.63 | $59.28 | 3,953,972 |
| 2021-12-09 | $60.20 | $61.31 | $59.95 | $60.88 | $59.53 | 2,761,693 |
| 2021-12-08 | $60.76 | $61.29 | $60.60 | $60.62 | $59.27 | 3,485,147 |
| 2021-12-07 | $60.10 | $61.20 | $59.84 | $60.53 | $59.19 | 4,463,972 |
| 2021-12-06 | $60.27 | $60.79 | $59.63 | $59.67 | $58.35 | 4,873,367 |
| 2021-12-03 | $59.79 | $60.03 | $58.93 | $59.42 | $58.10 | 6,035,912 |
| 2021-12-02 | $57.75 | $59.84 | $57.63 | $59.33 | $58.01 | 6,069,646 |
| 2021-12-01 | $59.56 | $59.96 | $57.05 | $57.11 | $55.84 | 9,280,651 |
| 2021-11-30 | $59.13 | $59.28 | $58.24 | $58.66 | $57.36 | 12,405,451 |
| 2021-11-29 | $60.89 | $61.05 | $59.27 | $59.89 | $58.56 | 5,064,662 |
| 2021-11-26 | $59.88 | $60.44 | $58.65 | $60.10 | $58.77 | 4,296,857 |
| 2021-11-24 | $63.07 | $63.53 | $62.50 | $62.63 | $61.24 | 4,469,626 |
| 2021-11-23 | $63.14 | $63.88 | $62.78 | $63.36 | $61.95 | 4,347,345 |
| 2021-11-22 | $62.39 | $63.28 | $61.30 | $62.51 | $61.12 | 4,577,095 |
| 2021-11-19 | $61.52 | $61.68 | $60.29 | $61.15 | $59.79 | 7,402,435 |
| 2021-11-18 | $63.18 | $63.42 | $61.87 | $62.66 | $61.27 | 4,294,917 |
| 2021-11-17 | $63.20 | $64.03 | $63.11 | $63.13 | $61.73 | 4,542,284 |
| 2021-11-16 | $64.34 | $64.78 | $63.37 | $63.41 | $62.00 | 4,817,709 |
| 2021-11-15 | $64.41 | $64.61 | $63.97 | $64.15 | $62.73 | 5,986,792 |
| 2021-11-12 | $63.68 | $64.19 | $63.37 | $64.19 | $62.77 | 4,059,139 |
| 2021-11-11 | $63.37 | $64.32 | $63.15 | $63.63 | $62.22 | 3,124,025 |
| 2021-11-10 | $63.26 | $64.40 | $63.10 | $63.35 | $61.94 | 3,826,436 |
| 2021-11-09 | $63.26 | $63.74 | $62.69 | $62.97 | $61.57 | 4,012,189 |
| 2021-11-08 | $64.02 | $64.63 | $63.58 | $63.74 | $62.33 | 4,461,479 |
| 2021-11-05 | $64.59 | $65.62 | $63.76 | $63.99 | $62.10 | 4,402,592 |
| 2021-11-04 | $65.34 | $65.34 | $61.83 | $63.91 | $62.02 | 5,993,492 |
| 2021-11-03 | $63.45 | $66.14 | $63.13 | $65.28 | $63.35 | 7,596,515 |
| 2021-11-02 | $63.99 | $64.72 | $63.41 | $63.69 | $61.81 | 4,367,875 |
| 2021-11-01 | $63.34 | $64.19 | $63.04 | $64.15 | $62.26 | 3,946,416 |
| 2021-10-29 | $65.42 | $65.57 | $62.41 | $62.80 | $60.95 | 8,402,551 |
| 2021-10-28 | $64.49 | $65.29 | $64.38 | $65.27 | $63.34 | 2,612,231 |
| 2021-10-27 | $65.31 | $65.75 | $64.21 | $64.29 | $62.39 | 4,439,375 |
| 2021-10-26 | $65.99 | $66.23 | $65.33 | $65.46 | $63.53 | 3,035,504 |
| 2021-10-25 | $66.06 | $66.18 | $65.55 | $65.64 | $63.70 | 2,437,285 |
| 2021-10-22 | $66.06 | $66.41 | $65.30 | $65.87 | $63.93 | 3,902,654 |
| 2021-10-21 | $66.29 | $66.65 | $65.41 | $65.81 | $63.87 | 2,199,821 |
| 2021-10-20 | $65.48 | $66.86 | $65.32 | $66.60 | $64.63 | 3,527,870 |
| 2021-10-19 | $65.93 | $65.97 | $65.49 | $65.69 | $63.75 | 2,122,093 |
| 2021-10-18 | $65.31 | $65.72 | $65.01 | $65.20 | $63.28 | 1,958,591 |
| 2021-10-15 | $66.18 | $66.50 | $65.34 | $65.57 | $63.64 | 3,036,008 |
| 2021-10-14 | $65.14 | $65.67 | $64.56 | $65.52 | $63.59 | 3,253,649 |
| 2021-10-13 | $64.53 | $64.72 | $63.12 | $64.15 | $62.26 | 3,868,848 |
| 2021-10-12 | $64.92 | $65.48 | $64.51 | $64.78 | $62.87 | 3,161,968 |
| 2021-10-11 | $65.25 | $66.12 | $64.99 | $65.12 | $63.20 | 4,637,458 |
| 2021-10-08 | $65.14 | $65.22 | $64.61 | $64.99 | $63.07 | 3,559,251 |
| 2021-10-07 | $64.55 | $65.07 | $64.21 | $64.55 | $62.65 | 4,596,261 |
| 2021-10-06 | $63.43 | $64.33 | $62.98 | $63.98 | $62.09 | 4,418,276 |
| 2021-10-05 | $62.74 | $64.50 | $62.10 | $64.27 | $62.37 | 6,076,252 |
| 2021-10-04 | $62.42 | $63.63 | $62.24 | $62.37 | $60.53 | 4,950,334 |
| 2021-10-01 | $61.85 | $63.13 | $61.62 | $62.52 | $60.68 | 4,391,735 |
| 2021-09-30 | $63.11 | $63.11 | $61.52 | $61.73 | $59.91 | 6,132,981 |
| 2021-09-29 | $63.03 | $63.14 | $62.52 | $62.58 | $60.73 | 3,779,998 |
| 2021-09-28 | $63.67 | $64.28 | $62.67 | $62.79 | $60.94 | 4,909,142 |
| 2021-09-27 | $62.21 | $64.07 | $62.20 | $63.61 | $61.73 | 5,219,951 |
| 2021-09-24 | $61.40 | $62.24 | $61.23 | $61.36 | $59.55 | 4,351,388 |
| 2021-09-23 | $59.92 | $61.85 | $59.92 | $61.26 | $59.45 | 4,594,746 |
| 2021-09-22 | $59.46 | $59.96 | $59.33 | $59.45 | $57.70 | 5,198,642 |
| 2021-09-21 | $59.80 | $59.89 | $58.14 | $58.47 | $56.74 | 6,235,003 |
| 2021-09-20 | $59.90 | $60.03 | $58.35 | $59.31 | $57.56 | 9,661,795 |
| 2021-09-17 | $61.84 | $62.87 | $61.54 | $61.72 | $59.90 | 9,183,048 |
| 2021-09-16 | $62.31 | $62.82 | $61.72 | $62.22 | $60.38 | 4,664,706 |
| 2021-09-15 | $60.96 | $62.30 | $60.83 | $62.07 | $60.24 | 5,889,408 |
| 2021-09-14 | $62.18 | $62.25 | $60.52 | $60.78 | $58.99 | 4,449,851 |
| 2021-09-13 | $61.41 | $61.90 | $60.98 | $61.79 | $59.97 | 3,768,764 |
| 2021-09-10 | $61.63 | $61.74 | $60.69 | $60.77 | $58.98 | 4,545,280 |
| 2021-09-09 | $60.81 | $62.12 | $60.72 | $61.03 | $59.23 | 4,552,321 |
| 2021-09-08 | $60.74 | $61.08 | $60.38 | $60.98 | $59.18 | 3,579,687 |
| 2021-09-07 | $61.23 | $61.73 | $60.83 | $60.88 | $59.08 | 5,387,997 |
| 2021-09-03 | $61.70 | $61.96 | $60.88 | $61.22 | $59.41 | 3,608,881 |
| 2021-09-02 | $61.59 | $61.94 | $61.27 | $61.66 | $59.84 | 5,661,083 |
| 2021-09-01 | $62.02 | $62.20 | $61.10 | $61.31 | $59.50 | 4,776,163 |
| 2021-08-31 | $61.73 | $62.55 | $61.52 | $62.00 | $60.17 | 5,289,199 |
| 2021-08-30 | $62.96 | $62.98 | $61.63 | $61.87 | $60.04 | 2,845,248 |
| 2021-08-27 | $62.11 | $62.92 | $61.86 | $62.77 | $60.92 | 4,220,837 |
| 2021-08-26 | $62.58 | $62.67 | $61.63 | $61.79 | $59.97 | 2,659,251 |
| 2021-08-25 | $62.03 | $63.08 | $61.67 | $62.47 | $60.63 | 2,940,421 |
| 2021-08-24 | $61.31 | $61.87 | $61.12 | $61.69 | $59.87 | 2,351,602 |
| 2021-08-23 | $61.00 | $61.56 | $60.93 | $61.17 | $59.37 | 2,856,840 |
| 2021-08-20 | $60.26 | $60.67 | $59.94 | $60.51 | $58.72 | 2,990,916 |
| 2021-08-19 | $60.05 | $60.85 | $59.78 | $60.28 | $58.50 | 3,677,942 |
| 2021-08-18 | $61.17 | $62.07 | $60.90 | $60.97 | $59.17 | 3,066,211 |
| 2021-08-17 | $61.38 | $61.98 | $60.87 | $61.47 | $59.66 | 4,158,542 |
| 2021-08-16 | $62.10 | $62.14 | $61.22 | $61.98 | $60.15 | 3,560,319 |
| 2021-08-13 | $62.82 | $62.99 | $62.39 | $62.49 | $60.65 | 3,286,192 |
| 2021-08-12 | $62.75 | $62.96 | $62.23 | $62.67 | $60.82 | 3,456,777 |
| 2021-08-11 | $62.05 | $63.03 | $61.47 | $62.60 | $60.75 | 5,571,721 |
| 2021-08-10 | $60.37 | $62.26 | $60.37 | $61.73 | $59.91 | 7,480,747 |
| 2021-08-09 | $60.20 | $61.11 | $59.67 | $60.46 | $58.68 | 4,281,931 |
| 2021-08-06 | $59.94 | $61.01 | $59.82 | $60.71 | $58.45 | 8,175,977 |
| 2021-08-05 | $58.49 | $59.33 | $58.17 | $58.84 | $56.65 | 5,779,508 |
| 2021-08-04 | $57.44 | $58.08 | $56.96 | $57.13 | $55.01 | 4,924,675 |
| 2021-08-03 | $58.11 | $58.33 | $56.69 | $58.29 | $56.12 | 3,169,243 |
| 2021-08-02 | $58.08 | $59.16 | $57.54 | $57.83 | $55.68 | 3,782,402 |
| 2021-07-30 | $57.89 | $58.68 | $57.44 | $57.70 | $55.56 | 4,045,282 |
| 2021-07-29 | $58.48 | $58.75 | $57.89 | $58.23 | $56.07 | 3,028,802 |
| 2021-07-28 | $58.03 | $58.16 | $56.77 | $57.64 | $55.50 | 3,801,090 |
| 2021-07-27 | $57.08 | $58.13 | $56.87 | $57.74 | $55.60 | 3,646,511 |
| 2021-07-26 | $57.77 | $58.43 | $57.51 | $58.05 | $55.89 | 3,204,760 |
| 2021-07-23 | $58.20 | $58.51 | $57.44 | $57.63 | $55.49 | 4,870,433 |
| 2021-07-22 | $59.01 | $59.12 | $57.63 | $57.81 | $55.66 | 3,809,719 |
| 2021-07-21 | $58.51 | $59.67 | $58.39 | $58.99 | $56.80 | 5,221,447 |
| 2021-07-20 | $55.65 | $58.23 | $55.55 | $57.70 | $55.56 | 4,916,979 |
| 2021-07-19 | $55.95 | $56.36 | $55.21 | $55.86 | $53.78 | 5,344,401 |
| 2021-07-16 | $58.88 | $59.04 | $57.32 | $57.58 | $55.44 | 4,785,739 |
| 2021-07-15 | $57.71 | $59.02 | $57.49 | $58.64 | $56.46 | 3,609,178 |
| 2021-07-14 | $58.85 | $59.40 | $57.78 | $58.24 | $56.08 | 3,340,496 |
| 2021-07-13 | $59.51 | $59.58 | $58.43 | $58.68 | $56.50 | 3,938,302 |
| 2021-07-12 | $58.75 | $59.63 | $58.09 | $59.56 | $57.35 | 4,042,003 |
| 2021-07-09 | $57.70 | $59.14 | $57.61 | $58.86 | $56.67 | 6,521,694 |
| 2021-07-08 | $57.26 | $57.72 | $56.45 | $56.69 | $54.58 | 10,451,910 |
| 2021-07-07 | $58.34 | $59.26 | $58.30 | $58.84 | $56.65 | 7,787,958 |
| 2021-07-06 | $60.28 | $60.28 | $58.47 | $58.90 | $56.71 | 9,096,073 |
| 2021-07-02 | $60.26 | $60.58 | $60.06 | $60.42 | $58.18 | 3,179,330 |
| 2021-07-01 | $60.30 | $60.73 | $59.97 | $60.51 | $58.26 | 4,194,611 |
| 2021-06-30 | $59.17 | $59.96 | $59.17 | $59.85 | $57.63 | 5,248,827 |
| 2021-06-29 | $60.35 | $60.87 | $59.27 | $59.48 | $57.27 | 4,718,052 |
| 2021-06-28 | $60.85 | $60.92 | $59.64 | $59.75 | $57.53 | 4,717,579 |
| 2021-06-25 | $60.38 | $61.30 | $60.10 | $61.02 | $58.75 | 5,297,795 |
| 2021-06-24 | $59.53 | $60.26 | $59.19 | $60.01 | $57.78 | 3,844,747 |
| 2021-06-23 | $59.47 | $59.74 | $59.22 | $59.25 | $57.05 | 3,749,421 |
| 2021-06-22 | $59.61 | $59.72 | $58.76 | $59.27 | $57.07 | 8,709,267 |
| 2021-06-21 | $58.69 | $59.81 | $58.69 | $59.68 | $57.46 | 6,101,196 |
| 2021-06-18 | $58.88 | $59.49 | $57.86 | $58.30 | $56.13 | 11,839,029 |
| 2021-06-17 | $64.05 | $64.14 | $59.74 | $60.25 | $58.01 | 8,559,826 |
| 2021-06-16 | $63.42 | $64.25 | $62.63 | $63.71 | $61.34 | 6,468,469 |
| 2021-06-15 | $63.48 | $64.31 | $63.17 | $63.77 | $61.40 | 5,691,755 |
| 2021-06-14 | $63.95 | $64.44 | $63.09 | $63.31 | $60.96 | 4,529,180 |
| 2021-06-11 | $64.10 | $64.37 | $63.84 | $64.11 | $61.73 | 3,424,200 |
| 2021-06-10 | $65.58 | $65.75 | $63.87 | $63.89 | $61.52 | 4,313,222 |
| 2021-06-09 | $65.68 | $65.75 | $64.65 | $64.68 | $62.28 | 3,505,302 |
| 2021-06-08 | $65.73 | $66.27 | $64.96 | $66.04 | $63.59 | 3,482,409 |
| 2021-06-07 | $66.67 | $66.70 | $65.92 | $66.21 | $63.75 | 2,835,164 |
| 2021-06-04 | $66.37 | $66.57 | $65.80 | $66.56 | $64.09 | 3,156,015 |
| 2021-06-03 | $65.78 | $66.85 | $65.65 | $66.37 | $63.90 | 4,214,972 |
| 2021-06-02 | $66.87 | $66.89 | $65.88 | $66.09 | $63.63 | 3,967,379 |
| 2021-06-01 | $66.27 | $66.96 | $66.12 | $66.51 | $64.04 | 5,115,840 |
| 2021-05-28 | $65.86 | $66.00 | $64.49 | $65.36 | $62.93 | 3,860,739 |
| 2021-05-27 | $65.22 | $65.79 | $64.63 | $65.66 | $63.22 | 6,816,375 |
| 2021-05-26 | $64.43 | $64.44 | $63.41 | $64.27 | $61.88 | 5,633,993 |
| 2021-05-25 | $65.61 | $66.12 | $63.92 | $64.02 | $61.64 | 5,372,887 |
| 2021-05-24 | $64.91 | $65.60 | $64.66 | $65.37 | $62.94 | 3,419,992 |
| 2021-05-21 | $64.76 | $65.38 | $64.39 | $64.71 | $62.31 | 4,852,802 |
| 2021-05-20 | $64.81 | $65.06 | $63.99 | $64.46 | $62.07 | 3,877,492 |
| 2021-05-19 | $64.73 | $64.99 | $63.52 | $64.83 | $62.42 | 4,700,110 |
| 2021-05-18 | $65.45 | $66.02 | $65.34 | $65.39 | $62.96 | 5,026,342 |
| 2021-05-17 | $65.71 | $66.06 | $65.19 | $65.70 | $63.26 | 3,560,239 |
| 2021-05-14 | $65.00 | $66.18 | $64.84 | $65.90 | $63.45 | 3,640,944 |
| 2021-05-13 | $63.16 | $65.08 | $62.84 | $64.55 | $62.15 | 4,941,459 |
| 2021-05-12 | $65.28 | $65.45 | $63.30 | $63.42 | $61.06 | 4,580,221 |
| 2021-05-11 | $65.97 | $65.97 | $64.17 | $64.73 | $62.33 | 5,153,688 |
| 2021-05-10 | $67.00 | $67.68 | $66.44 | $66.47 | $64.00 | 5,323,584 |
| 2021-05-07 | $66.23 | $67.22 | $65.98 | $67.16 | $64.20 | 4,204,228 |
| 2021-05-06 | $65.65 | $67.05 | $64.73 | $66.95 | $64.00 | 4,609,249 |
| 2021-05-05 | $64.48 | $65.91 | $64.00 | $65.41 | $62.53 | 5,222,900 |
| 2021-05-04 | $63.91 | $64.43 | $63.29 | $64.31 | $61.48 | 3,822,810 |
| 2021-05-03 | $64.38 | $64.75 | $63.76 | $64.22 | $61.39 | 3,810,781 |
| 2021-04-30 | $64.17 | $64.57 | $63.52 | $63.63 | $60.83 | 4,189,710 |
| 2021-04-29 | $64.36 | $64.81 | $63.83 | $64.43 | $61.59 | 3,116,100 |
| 2021-04-28 | $63.84 | $64.16 | $63.46 | $63.73 | $60.92 | 3,767,701 |
| 2021-04-27 | $62.80 | $63.42 | $62.76 | $63.36 | $60.57 | 3,295,231 |
| 2021-04-26 | $63.01 | $63.91 | $62.66 | $62.79 | $60.02 | 3,116,713 |
| 2021-04-23 | $61.87 | $63.13 | $61.75 | $62.79 | $60.02 | 3,250,746 |
| 2021-04-22 | $62.11 | $62.54 | $61.62 | $61.90 | $59.17 | 3,344,903 |
| 2021-04-21 | $61.08 | $62.72 | $60.95 | $62.65 | $59.89 | 5,174,019 |
| 2021-04-20 | $62.50 | $62.78 | $60.78 | $61.16 | $58.47 | 4,353,069 |
| 2021-04-19 | $63.23 | $63.60 | $63.01 | $63.10 | $60.32 | 4,782,216 |
| 2021-04-16 | $62.94 | $63.36 | $62.58 | $63.07 | $60.29 | 4,072,486 |
| 2021-04-15 | $62.83 | $62.93 | $61.90 | $62.30 | $59.56 | 4,553,769 |
| 2021-04-14 | $61.94 | $63.06 | $61.87 | $62.73 | $59.97 | 4,341,407 |
| 2021-04-13 | $62.27 | $62.47 | $61.63 | $62.05 | $59.32 | 3,406,694 |
| 2021-04-12 | $62.40 | $62.72 | $62.15 | $62.66 | $59.90 | 2,671,386 |
| 2021-04-09 | $61.82 | $61.95 | $61.17 | $61.92 | $59.19 | 3,692,164 |
| 2021-04-08 | $61.21 | $61.53 | $60.48 | $61.31 | $58.61 | 2,989,103 |
| 2021-04-07 | $61.21 | $61.79 | $61.02 | $61.78 | $59.06 | 4,379,776 |
| 2021-04-06 | $61.15 | $61.95 | $61.03 | $61.26 | $58.56 | 3,956,283 |
| 2021-04-05 | $62.25 | $62.67 | $61.39 | $61.58 | $58.87 | 3,981,012 |
| 2021-04-01 | $60.75 | $61.63 | $60.57 | $61.60 | $58.89 | 3,470,625 |
| 2021-03-31 | $60.99 | $61.65 | $60.65 | $60.79 | $58.11 | 4,937,584 |
| 2021-03-30 | $60.73 | $61.73 | $60.57 | $61.44 | $58.73 | 3,758,737 |
| 2021-03-29 | $59.81 | $60.66 | $59.58 | $60.16 | $57.51 | 4,163,065 |
| 2021-03-26 | $60.76 | $60.98 | $60.01 | $60.82 | $58.14 | 3,740,864 |
| 2021-03-25 | $58.68 | $60.26 | $58.13 | $60.04 | $57.40 | 5,690,363 |
| 2021-03-24 | $59.31 | $59.92 | $58.54 | $58.54 | $55.96 | 3,737,111 |
| 2021-03-23 | $59.67 | $60.17 | $58.38 | $58.66 | $56.08 | 5,141,449 |
| 2021-03-22 | $60.59 | $61.06 | $59.80 | $60.11 | $57.46 | 7,192,355 |
| 2021-03-19 | $61.70 | $61.91 | $60.62 | $61.29 | $58.59 | 13,047,903 |
| 2021-03-18 | $60.61 | $62.66 | $60.51 | $61.76 | $59.04 | 13,274,906 |
| 2021-03-17 | $59.72 | $60.26 | $59.42 | $60.15 | $57.50 | 4,933,762 |
| 2021-03-16 | $59.98 | $60.04 | $58.88 | $59.31 | $56.70 | 5,124,991 |
| 2021-03-15 | $60.95 | $61.21 | $59.59 | $60.54 | $57.87 | 4,872,175 |
| 2021-03-12 | $60.90 | $61.26 | $60.59 | $61.09 | $58.40 | 3,834,424 |
| 2021-03-11 | $60.12 | $60.84 | $59.75 | $60.01 | $57.37 | 4,384,592 |
| 2021-03-10 | $59.89 | $60.74 | $59.56 | $60.48 | $57.82 | 5,693,810 |
| 2021-03-09 | $59.75 | $60.50 | $58.83 | $59.65 | $57.02 | 7,787,715 |
| 2021-03-08 | $60.30 | $62.05 | $60.10 | $60.37 | $57.71 | 6,357,585 |
| 2021-03-05 | $59.28 | $59.96 | $57.72 | $59.71 | $57.08 | 5,968,224 |
| 2021-03-04 | $59.32 | $59.68 | $57.28 | $58.63 | $56.05 | 7,073,476 |
| 2021-03-03 | $59.21 | $60.19 | $58.85 | $59.44 | $56.82 | 8,059,235 |
| 2021-03-02 | $59.52 | $60.02 | $58.95 | $58.96 | $56.36 | 5,833,719 |
| 2021-03-01 | $58.74 | $60.06 | $58.69 | $59.44 | $56.82 | 5,278,338 |
| 2021-02-26 | $58.11 | $58.67 | $56.98 | $57.60 | $55.06 | 7,306,923 |
| 2021-02-25 | $59.72 | $60.20 | $58.21 | $58.26 | $55.69 | 8,664,706 |
| 2021-02-24 | $57.72 | $59.76 | $57.56 | $59.56 | $56.94 | 8,871,875 |
| 2021-02-23 | $57.80 | $57.95 | $56.91 | $57.43 | $54.90 | 7,380,601 |
| 2021-02-22 | $55.71 | $57.74 | $55.71 | $57.44 | $54.91 | 8,342,198 |
| 2021-02-19 | $55.50 | $56.25 | $55.35 | $56.07 | $53.60 | 4,791,930 |
| 2021-02-18 | $54.92 | $55.56 | $54.37 | $54.99 | $52.57 | 4,136,559 |
| 2021-02-17 | $55.63 | $56.21 | $55.05 | $55.41 | $52.97 | 5,440,439 |
| 2021-02-16 | $56.16 | $56.75 | $56.00 | $56.01 | $53.54 | 4,293,957 |
| 2021-02-12 | $55.54 | $56.41 | $55.11 | $55.67 | $53.22 | 5,363,736 |
| 2021-02-11 | $55.14 | $56.15 | $54.56 | $55.31 | $52.87 | 5,332,356 |
| 2021-02-10 | $54.58 | $55.23 | $54.07 | $54.96 | $52.54 | 7,280,621 |
| 2021-02-09 | $53.82 | $54.90 | $53.65 | $54.42 | $52.02 | 7,043,502 |
| 2021-02-08 | $52.76 | $54.26 | $52.76 | $54.18 | $51.79 | 7,773,275 |
| 2021-02-05 | $51.87 | $52.60 | $51.21 | $52.58 | $50.26 | 6,965,939 |
| 2021-02-04 | $49.12 | $51.91 | $49.11 | $51.90 | $49.61 | 8,095,801 |
| 2021-02-03 | $48.80 | $49.54 | $48.73 | $49.37 | $46.78 | 4,456,616 |
| 2021-02-02 | $49.00 | $49.54 | $48.72 | $48.93 | $46.36 | 5,171,574 |
| 2021-02-01 | $48.46 | $48.59 | $47.69 | $48.47 | $45.93 | 4,566,930 |
| 2021-01-29 | $49.13 | $49.30 | $47.73 | $48.15 | $45.62 | 6,851,909 |
| 2021-01-28 | $49.06 | $50.13 | $48.98 | $49.57 | $46.97 | 5,444,337 |
| 2021-01-27 | $49.28 | $49.64 | $48.33 | $48.41 | $45.87 | 8,023,224 |
| 2021-01-26 | $50.88 | $51.08 | $50.01 | $50.11 | $47.48 | 4,588,013 |
| 2021-01-25 | $50.21 | $50.62 | $49.83 | $50.61 | $47.96 | 4,081,306 |
| 2021-01-22 | $50.36 | $51.04 | $50.21 | $50.86 | $48.19 | 5,322,995 |
| 2021-01-21 | $51.65 | $51.90 | $51.04 | $51.07 | $48.39 | 5,223,699 |
| 2021-01-20 | $52.08 | $52.18 | $51.43 | $51.65 | $48.94 | 4,805,149 |
| 2021-01-19 | $51.47 | $52.38 | $51.30 | $52.12 | $49.39 | 7,029,398 |
| 2021-01-15 | $51.02 | $51.63 | $50.30 | $51.14 | $48.46 | 4,568,937 |
| 2021-01-14 | $50.65 | $51.66 | $50.55 | $51.57 | $48.87 | 6,249,394 |
| 2021-01-13 | $50.03 | $50.67 | $49.93 | $50.33 | $47.69 | 4,517,482 |
| 2021-01-12 | $49.80 | $50.59 | $49.62 | $50.20 | $47.57 | 4,347,627 |
| 2021-01-11 | $48.76 | $49.60 | $48.39 | $49.40 | $46.81 | 4,699,961 |
| 2021-01-08 | $49.63 | $49.98 | $48.52 | $49.41 | $46.82 | 4,415,615 |
| 2021-01-07 | $49.69 | $50.14 | $49.46 | $49.58 | $46.98 | 5,076,993 |
| 2021-01-06 | $48.10 | $50.12 | $47.62 | $49.43 | $46.84 | 9,356,809 |
| 2021-01-05 | $46.14 | $47.18 | $46.00 | $46.65 | $44.20 | 6,121,922 |
| 2021-01-04 | $47.03 | $47.24 | $45.73 | $46.08 | $43.66 | 7,752,525 |
| 2020-12-31 | $46.48 | $47.13 | $46.29 | $46.95 | $44.49 | 2,856,373 |
| 2020-12-30 | $46.02 | $46.82 | $46.02 | $46.40 | $43.97 | 3,146,550 |
| 2020-12-29 | $46.57 | $46.80 | $45.95 | $46.01 | $43.60 | 3,025,430 |
| 2020-12-28 | $46.65 | $47.28 | $46.17 | $46.25 | $43.82 | 3,266,027 |
| 2020-12-24 | $46.06 | $46.32 | $45.80 | $46.31 | $43.88 | 1,580,577 |
| 2020-12-23 | $45.74 | $46.60 | $45.52 | $46.13 | $43.71 | 3,946,267 |
| 2020-12-22 | $45.54 | $45.95 | $45.18 | $45.21 | $42.84 | 4,954,307 |
| 2020-12-21 | $45.35 | $45.68 | $44.62 | $45.46 | $43.08 | 6,421,848 |
| 2020-12-18 | $46.56 | $46.78 | $45.29 | $45.65 | $43.26 | 9,359,740 |
| 2020-12-17 | $46.68 | $46.72 | $45.81 | $46.49 | $44.05 | 4,253,687 |
| 2020-12-16 | $46.22 | $46.56 | $45.82 | $46.32 | $43.89 | 7,155,519 |
| 2020-12-15 | $46.40 | $46.50 | $45.28 | $46.24 | $43.81 | 5,522,708 |
| 2020-12-14 | $47.91 | $48.10 | $45.83 | $45.84 | $43.44 | 7,001,570 |
| 2020-12-11 | $46.94 | $47.22 | $46.57 | $47.19 | $44.71 | 4,238,384 |
| 2020-12-10 | $47.06 | $47.70 | $46.74 | $47.55 | $45.06 | 10,610,353 |
| 2020-12-09 | $48.25 | $48.33 | $47.53 | $47.64 | $45.14 | 4,687,991 |
| 2020-12-08 | $47.66 | $47.85 | $47.10 | $47.52 | $45.03 | 7,708,359 |
| 2020-12-07 | $47.97 | $48.00 | $47.16 | $47.58 | $45.08 | 5,406,648 |
| 2020-12-04 | $48.14 | $48.89 | $48.01 | $48.47 | $45.93 | 5,154,396 |
| 2020-12-03 | $47.62 | $48.27 | $47.38 | $47.71 | $45.21 | 3,924,089 |
| 2020-12-02 | $46.64 | $47.84 | $46.45 | $47.71 | $45.21 | 6,364,793 |
| 2020-12-01 | $47.29 | $47.41 | $46.81 | $46.91 | $44.45 | 4,649,526 |
| 2020-11-30 | $46.98 | $47.30 | $46.05 | $46.17 | $43.75 | 6,815,312 |
| 2020-11-27 | $47.72 | $48.15 | $47.16 | $47.45 | $44.96 | 2,378,357 |
| 2020-11-25 | $48.08 | $48.18 | $47.27 | $47.76 | $45.25 | 4,933,297 |
| 2020-11-24 | $48.00 | $48.84 | $47.51 | $48.67 | $46.12 | 6,427,229 |
| 2020-11-23 | $46.47 | $47.36 | $46.37 | $47.17 | $44.70 | 4,406,953 |
| 2020-11-20 | $45.29 | $46.00 | $44.75 | $45.87 | $43.46 | 8,214,779 |
| 2020-11-19 | $45.19 | $45.65 | $44.59 | $45.51 | $43.12 | 5,361,650 |
| 2020-11-18 | $46.25 | $47.15 | $45.70 | $45.71 | $43.31 | 5,627,825 |
| 2020-11-17 | $45.63 | $46.36 | $45.28 | $46.01 | $43.60 | 4,615,530 |
| 2020-11-16 | $46.20 | $46.35 | $45.49 | $46.03 | $43.62 | 7,336,537 |
| 2020-11-13 | $44.27 | $45.06 | $44.19 | $44.74 | $42.39 | 4,814,471 |
| 2020-11-12 | $44.71 | $44.91 | $43.13 | $43.78 | $41.48 | 6,804,954 |
| 2020-11-11 | $46.00 | $46.34 | $45.20 | $45.51 | $43.12 | 7,381,405 |
| 2020-11-10 | $45.80 | $46.48 | $44.89 | $46.03 | $43.62 | 9,444,129 |
| 2020-11-09 | $43.21 | $46.15 | $42.83 | $44.94 | $42.58 | 11,758,853 |
| 2020-11-06 | $41.77 | $41.93 | $40.08 | $40.48 | $38.36 | 6,063,759 |
| 2020-11-05 | $39.95 | $41.81 | $39.51 | $41.13 | $38.97 | 7,936,622 |
| 2020-11-04 | $38.89 | $40.06 | $38.28 | $39.00 | $36.95 | 7,828,208 |
| 2020-11-03 | $39.50 | $40.31 | $39.32 | $39.97 | $37.87 | 5,860,184 |
| 2020-11-02 | $38.09 | $38.97 | $37.41 | $38.70 | $36.67 | 5,636,119 |
| 2020-10-30 | $37.12 | $37.86 | $36.80 | $37.85 | $35.44 | 6,523,058 |
| 2020-10-29 | $36.35 | $37.65 | $35.90 | $37.31 | $34.94 | 5,097,708 |
| 2020-10-28 | $36.82 | $37.60 | $36.47 | $36.60 | $34.27 | 6,959,913 |
| 2020-10-27 | $39.32 | $39.34 | $37.67 | $37.77 | $35.37 | 5,451,902 |
| 2020-10-26 | $40.33 | $40.45 | $39.11 | $39.38 | $36.88 | 6,717,816 |
| 2020-10-23 | $41.00 | $41.24 | $40.59 | $40.94 | $38.34 | 4,804,111 |
| 2020-10-22 | $39.18 | $40.66 | $39.04 | $40.61 | $38.03 | 4,917,046 |
| 2020-10-21 | $39.12 | $39.58 | $39.04 | $39.13 | $36.64 | 5,834,670 |
| 2020-10-20 | $39.56 | $40.09 | $39.30 | $39.34 | $36.84 | 3,865,995 |
| 2020-10-19 | $39.52 | $39.79 | $38.96 | $39.07 | $36.59 | 3,745,166 |
| 2020-10-16 | $39.28 | $39.86 | $38.86 | $39.28 | $36.78 | 4,689,367 |
| 2020-10-15 | $38.37 | $39.21 | $38.17 | $39.13 | $36.64 | 3,646,347 |
| 2020-10-14 | $39.00 | $39.72 | $38.95 | $38.97 | $36.49 | 4,624,651 |
| 2020-10-13 | $39.87 | $39.87 | $38.79 | $39.00 | $36.52 | 6,503,883 |
| 2020-10-12 | $39.63 | $40.42 | $39.52 | $40.34 | $37.78 | 5,811,942 |
| 2020-10-09 | $40.08 | $40.29 | $39.42 | $39.48 | $36.97 | 3,980,519 |
| 2020-10-08 | $39.49 | $40.07 | $39.42 | $39.85 | $37.32 | 4,694,059 |
| 2020-10-07 | $39.01 | $39.78 | $38.91 | $39.34 | $36.84 | 6,762,860 |
| 2020-10-06 | $39.01 | $39.75 | $38.26 | $38.37 | $35.93 | 5,766,072 |
| 2020-10-05 | $38.14 | $38.92 | $37.71 | $38.52 | $36.07 | 4,122,686 |
| 2020-10-02 | $36.65 | $37.95 | $36.57 | $37.63 | $35.24 | 4,697,602 |
| 2020-10-01 | $37.24 | $37.67 | $36.83 | $37.26 | $34.89 | 4,128,170 |
| 2020-09-30 | $36.97 | $37.54 | $36.74 | $37.17 | $34.81 | 6,040,346 |
| 2020-09-29 | $37.11 | $37.32 | $36.46 | $36.77 | $34.43 | 3,805,261 |
| 2020-09-28 | $36.87 | $37.75 | $36.87 | $37.25 | $34.88 | 3,915,279 |
| 2020-09-25 | $35.50 | $36.43 | $35.38 | $36.26 | $33.95 | 3,957,893 |
| 2020-09-24 | $36.26 | $36.48 | $35.19 | $35.75 | $33.48 | 6,527,912 |
| 2020-09-23 | $37.12 | $37.62 | $36.00 | $36.09 | $33.80 | 6,048,353 |
| 2020-09-22 | $37.27 | $37.79 | $36.50 | $36.95 | $34.60 | 6,715,597 |
| 2020-09-21 | $38.51 | $38.83 | $37.04 | $37.43 | $35.05 | 7,868,056 |
| 2020-09-18 | $39.21 | $40.10 | $39.15 | $39.67 | $37.15 | 9,705,486 |
| 2020-09-17 | $37.50 | $39.48 | $36.97 | $39.32 | $36.82 | 10,021,159 |
| 2020-09-16 | $37.75 | $38.25 | $37.55 | $37.63 | $35.24 | 8,558,903 |
| 2020-09-15 | $38.79 | $38.88 | $37.48 | $37.51 | $35.13 | 5,111,065 |
| 2020-09-14 | $38.52 | $39.08 | $38.31 | $38.84 | $36.37 | 3,190,819 |
| 2020-09-11 | $37.83 | $38.48 | $37.57 | $38.23 | $35.80 | 5,326,951 |
| 2020-09-10 | $38.42 | $39.07 | $37.62 | $37.69 | $35.29 | 4,908,446 |
| 2020-09-09 | $38.24 | $38.63 | $37.92 | $38.28 | $35.85 | 3,936,034 |
| 2020-09-08 | $38.91 | $39.00 | $37.72 | $37.88 | $35.47 | 6,629,179 |
| 2020-09-04 | $38.90 | $39.48 | $38.25 | $39.15 | $36.66 | 5,426,316 |
| 2020-09-03 | $39.20 | $40.05 | $37.95 | $38.20 | $35.77 | 5,854,065 |
| 2020-09-02 | $38.31 | $38.93 | $37.98 | $38.82 | $36.35 | 4,544,196 |
| 2020-09-01 | $38.32 | $39.05 | $37.98 | $38.50 | $36.05 | 3,646,537 |
| 2020-08-31 | $39.24 | $39.34 | $38.42 | $38.46 | $36.01 | 6,714,085 |
| 2020-08-28 | $39.52 | $39.54 | $38.89 | $39.42 | $36.91 | 2,884,913 |
| 2020-08-27 | $38.46 | $39.37 | $38.36 | $39.07 | $36.59 | 3,444,404 |
| 2020-08-26 | $38.56 | $38.65 | $38.19 | $38.32 | $35.88 | 4,160,352 |
| 2020-08-25 | $39.07 | $39.32 | $38.41 | $38.66 | $36.20 | 4,100,246 |
| 2020-08-24 | $37.46 | $38.64 | $37.27 | $38.62 | $36.16 | 8,843,537 |
| 2020-08-21 | $37.61 | $37.98 | $37.16 | $37.28 | $34.91 | 4,503,350 |
| 2020-08-20 | $37.81 | $38.10 | $37.51 | $37.62 | $35.23 | 3,550,927 |
| 2020-08-19 | $38.32 | $39.01 | $38.12 | $38.20 | $35.77 | 4,789,330 |
| 2020-08-18 | $38.89 | $39.19 | $38.18 | $38.31 | $35.87 | 4,592,730 |
| 2020-08-17 | $39.68 | $39.70 | $38.78 | $38.88 | $36.41 | 3,669,700 |
| 2020-08-14 | $39.11 | $39.79 | $38.98 | $39.61 | $37.09 | 6,627,657 |
| 2020-08-13 | $39.50 | $39.98 | $39.13 | $39.44 | $36.93 | 4,630,314 |
| 2020-08-12 | $41.48 | $41.48 | $39.53 | $40.04 | $37.49 | 5,930,572 |
| 2020-08-11 | $40.94 | $41.47 | $40.54 | $40.57 | $37.99 | 9,162,938 |
| 2020-08-10 | $38.89 | $39.97 | $38.89 | $39.78 | $37.25 | 7,439,828 |
| 2020-08-07 | $36.92 | $38.92 | $36.57 | $38.72 | $36.26 | 8,486,435 |
| 2020-08-06 | $37.49 | $38.46 | $36.93 | $36.98 | $34.63 | 7,612,084 |
| 2020-08-05 | $37.44 | $38.46 | $37.32 | $38.28 | $35.85 | 6,111,439 |
| 2020-08-04 | $37.20 | $37.31 | $36.82 | $36.90 | $34.55 | 4,227,351 |
| 2020-08-03 | $37.47 | $37.98 | $37.05 | $37.30 | $34.93 | 3,982,827 |
| 2020-07-31 | $37.53 | $37.89 | $37.18 | $37.85 | $35.01 | 5,862,086 |
| 2020-07-30 | $37.61 | $37.73 | $36.93 | $37.55 | $34.73 | 4,636,243 |
| 2020-07-29 | $37.61 | $38.73 | $37.42 | $38.68 | $35.78 | 6,805,709 |
| 2020-07-28 | $37.62 | $38.02 | $37.50 | $37.59 | $34.77 | 4,732,549 |
| 2020-07-27 | $38.02 | $38.08 | $37.42 | $37.80 | $34.97 | 4,463,741 |
| 2020-07-24 | $38.73 | $38.82 | $38.17 | $38.22 | $35.35 | 3,324,487 |
| 2020-07-23 | $38.21 | $38.85 | $38.15 | $38.56 | $35.67 | 4,074,455 |
| 2020-07-22 | $38.04 | $38.49 | $37.88 | $38.42 | $35.54 | 3,703,676 |
| 2020-07-21 | $38.02 | $38.99 | $38.01 | $38.32 | $35.45 | 4,519,017 |
| 2020-07-20 | $38.23 | $38.45 | $37.65 | $37.78 | $34.95 | 4,298,824 |
| 2020-07-17 | $38.73 | $38.86 | $38.15 | $38.47 | $35.59 | 3,867,646 |
| 2020-07-16 | $38.24 | $39.52 | $37.96 | $38.73 | $35.83 | 4,496,043 |
| 2020-07-15 | $38.72 | $38.84 | $38.09 | $38.64 | $35.74 | 6,050,342 |
| 2020-07-14 | $37.34 | $37.96 | $36.99 | $37.89 | $35.05 | 6,833,856 |
| 2020-07-13 | $37.50 | $37.95 | $37.10 | $37.41 | $34.60 | 6,441,173 |
| 2020-07-10 | $35.48 | $37.06 | $35.42 | $36.94 | $34.17 | 4,602,962 |
| 2020-07-09 | $36.74 | $36.75 | $35.15 | $35.39 | $32.74 | 6,104,892 |
| 2020-07-08 | $36.19 | $37.01 | $36.07 | $36.77 | $34.01 | 6,549,002 |
| 2020-07-07 | $36.59 | $36.88 | $35.92 | $36.02 | $33.32 | 5,137,028 |
| 2020-07-06 | $36.69 | $37.23 | $36.38 | $37.09 | $34.31 | 6,119,436 |
| 2020-07-02 | $36.50 | $37.20 | $35.59 | $35.65 | $32.98 | 5,015,286 |
| 2020-07-01 | $36.51 | $36.71 | $35.37 | $35.51 | $32.85 | 4,774,642 |
| 2020-06-30 | $35.35 | $36.75 | $35.24 | $36.52 | $33.78 | 4,752,131 |
| 2020-06-29 | $35.52 | $35.89 | $35.08 | $35.57 | $32.90 | 4,404,537 |
| 2020-06-26 | $35.79 | $35.87 | $34.82 | $35.07 | $32.44 | 6,508,506 |
| 2020-06-25 | $35.33 | $36.44 | $35.13 | $36.34 | $33.61 | 5,867,741 |
| 2020-06-24 | $36.45 | $36.53 | $35.18 | $35.53 | $32.87 | 5,830,840 |
| 2020-06-23 | $37.82 | $38.03 | $37.00 | $37.04 | $34.26 | 4,041,729 |
| 2020-06-22 | $36.96 | $37.19 | $36.45 | $36.93 | $34.16 | 6,181,686 |
| 2020-06-19 | $39.06 | $39.07 | $37.16 | $37.32 | $34.52 | 16,568,744 |
| 2020-06-18 | $37.44 | $38.54 | $37.11 | $38.11 | $35.25 | 4,138,344 |
| 2020-06-17 | $38.73 | $39.02 | $37.77 | $37.82 | $34.98 | 4,980,212 |
| 2020-06-16 | $40.24 | $40.24 | $37.96 | $38.69 | $35.79 | 7,392,024 |
| 2020-06-15 | $35.80 | $38.49 | $35.65 | $38.07 | $35.22 | 7,492,933 |
| 2020-06-12 | $37.55 | $37.80 | $36.34 | $37.45 | $34.64 | 7,142,064 |
| 2020-06-11 | $36.84 | $37.92 | $35.74 | $35.93 | $33.24 | 9,547,770 |
| 2020-06-10 | $41.25 | $41.31 | $39.48 | $39.50 | $36.54 | 7,285,964 |
| 2020-06-09 | $41.56 | $41.99 | $40.95 | $41.55 | $38.43 | 7,861,781 |
| 2020-06-08 | $41.67 | $43.02 | $41.61 | $43.00 | $39.78 | 7,587,001 |
| 2020-06-05 | $42.42 | $42.68 | $40.52 | $40.74 | $37.68 | 7,917,620 |
| 2020-06-04 | $37.53 | $39.36 | $37.15 | $39.34 | $36.39 | 5,821,191 |
| 2020-06-03 | $37.39 | $38.41 | $37.25 | $37.88 | $35.04 | 6,419,719 |
| 2020-06-02 | $36.79 | $36.94 | $36.07 | $36.39 | $33.66 | 6,710,118 |
| 2020-06-01 | $35.82 | $36.55 | $35.54 | $36.37 | $33.64 | 5,134,499 |
| 2020-05-29 | $35.82 | $36.37 | $35.35 | $36.01 | $33.31 | 9,444,946 |
| 2020-05-28 | $37.51 | $37.58 | $36.33 | $36.46 | $33.73 | 7,253,397 |
| 2020-05-27 | $38.00 | $38.45 | $36.63 | $36.93 | $34.16 | 7,665,468 |
| 2020-05-26 | $35.00 | $36.77 | $34.86 | $36.10 | $33.39 | 10,388,809 |
| 2020-05-22 | $33.54 | $33.60 | $32.72 | $33.34 | $30.84 | 3,395,262 |
| 2020-05-21 | $33.00 | $33.69 | $32.95 | $33.49 | $30.98 | 4,054,676 |
| 2020-05-20 | $33.00 | $33.71 | $32.91 | $33.16 | $30.67 | 5,131,230 |
| 2020-05-19 | $33.21 | $33.37 | $32.34 | $32.39 | $29.96 | 5,149,655 |
| 2020-05-18 | $33.30 | $33.70 | $32.75 | $33.42 | $30.91 | 7,288,341 |
| 2020-05-15 | $31.41 | $32.12 | $31.18 | $31.72 | $29.34 | 5,460,597 |
| 2020-05-14 | $30.06 | $31.86 | $29.18 | $31.83 | $29.44 | 5,742,087 |
| 2020-05-13 | $32.00 | $32.14 | $30.59 | $30.77 | $28.46 | 7,858,511 |
| 2020-05-12 | $34.33 | $34.70 | $32.31 | $32.37 | $29.94 | 7,748,653 |
| 2020-05-11 | $34.55 | $34.74 | $33.65 | $33.97 | $31.42 | 6,864,402 |
| 2020-05-08 | $35.24 | $35.33 | $33.83 | $35.22 | $32.58 | 8,669,272 |
| 2020-05-07 | $33.43 | $35.48 | $33.43 | $34.44 | $31.86 | 7,470,752 |
| 2020-05-06 | $34.77 | $34.99 | $32.78 | $32.97 | $30.10 | 6,394,761 |
| 2020-05-05 | $34.67 | $35.20 | $34.22 | $34.27 | $31.28 | 4,012,584 |
| 2020-05-04 | $34.00 | $34.31 | $33.29 | $34.18 | $31.20 | 5,795,111 |
| 2020-05-01 | $35.00 | $35.27 | $34.39 | $34.68 | $31.66 | 4,534,877 |
| 2020-04-30 | $36.40 | $37.20 | $35.94 | $36.08 | $32.93 | 6,057,355 |
| 2020-04-29 | $36.95 | $37.73 | $36.58 | $37.48 | $34.21 | 9,826,906 |
| 2020-04-28 | $35.99 | $36.40 | $35.01 | $35.18 | $32.11 | 7,509,377 |
| 2020-04-27 | $33.59 | $34.66 | $33.48 | $34.42 | $31.42 | 6,213,858 |
| 2020-04-24 | $32.25 | $33.56 | $32.15 | $33.30 | $30.40 | 8,255,932 |
| 2020-04-23 | $32.08 | $32.44 | $31.59 | $31.90 | $29.12 | 12,189,779 |
| 2020-04-22 | $32.37 | $32.66 | $31.52 | $31.76 | $28.99 | 6,105,938 |
| 2020-04-21 | $31.33 | $32.10 | $31.09 | $31.46 | $28.72 | 5,456,702 |
| 2020-04-20 | $31.81 | $33.03 | $31.57 | $32.55 | $29.71 | 5,212,403 |
| 2020-04-17 | $32.56 | $33.58 | $32.27 | $33.06 | $30.18 | 7,119,141 |
| 2020-04-16 | $32.22 | $32.47 | $30.76 | $30.95 | $28.25 | 7,147,151 |
| 2020-04-15 | $32.58 | $33.03 | $31.82 | $32.47 | $29.64 | 9,861,784 |
| 2020-04-14 | $35.14 | $35.35 | $33.68 | $34.43 | $31.43 | 6,984,190 |
| 2020-04-13 | $34.86 | $35.44 | $33.65 | $34.32 | $31.33 | 4,460,867 |
| 2020-04-09 | $34.41 | $36.36 | $34.41 | $35.46 | $32.37 | 10,681,776 |
| 2020-04-08 | $31.97 | $33.72 | $31.55 | $33.47 | $30.55 | 6,563,357 |
| 2020-04-07 | $32.85 | $33.64 | $31.47 | $31.58 | $28.83 | 7,997,917 |
| 2020-04-06 | $29.95 | $30.92 | $29.30 | $30.63 | $27.96 | 7,687,589 |
| 2020-04-03 | $27.79 | $28.28 | $26.82 | $27.72 | $25.30 | 4,855,267 |
| 2020-04-02 | $27.48 | $28.98 | $27.44 | $28.05 | $25.60 | 7,139,767 |
| 2020-04-01 | $28.46 | $29.02 | $27.64 | $27.90 | $25.47 | 5,379,333 |
| 2020-03-31 | $31.33 | $31.95 | $30.43 | $30.57 | $27.90 | 8,939,414 |
| 2020-03-30 | $30.72 | $32.30 | $30.25 | $32.03 | $29.24 | 6,287,261 |
| 2020-03-27 | $30.73 | $32.17 | $30.63 | $30.87 | $28.18 | 7,336,516 |
| 2020-03-26 | $30.14 | $32.74 | $29.58 | $32.53 | $29.69 | 11,542,840 |
| 2020-03-25 | $28.34 | $32.46 | $27.83 | $29.74 | $27.15 | 13,538,963 |
| 2020-03-24 | $24.99 | $27.93 | $24.53 | $27.61 | $25.20 | 12,972,028 |
| 2020-03-23 | $24.02 | $24.52 | $22.85 | $23.53 | $21.48 | 11,712,958 |
| 2020-03-20 | $27.45 | $27.45 | $24.16 | $24.38 | $22.25 | 16,241,306 |
| 2020-03-19 | $27.50 | $28.57 | $25.99 | $26.80 | $24.46 | 9,082,095 |
| 2020-03-18 | $25.96 | $28.27 | $25.58 | $28.18 | $25.72 | 12,073,692 |
| 2020-03-17 | $27.71 | $28.44 | $25.64 | $28.43 | $25.95 | 9,725,818 |
| 2020-03-16 | $26.87 | $28.81 | $26.00 | $26.80 | $24.46 | 8,949,921 |
| 2020-03-13 | $30.98 | $32.03 | $29.05 | $31.93 | $29.15 | 13,500,785 |
| 2020-03-12 | $30.12 | $30.99 | $28.12 | $28.30 | $25.83 | 13,653,769 |
| 2020-03-11 | $33.63 | $34.21 | $32.64 | $33.30 | $30.40 | 11,010,035 |
| 2020-03-10 | $34.51 | $35.03 | $32.52 | $35.02 | $31.97 | 12,698,417 |
| 2020-03-09 | $35.42 | $36.64 | $31.90 | $32.66 | $29.81 | 14,628,827 |
| 2020-03-06 | $38.78 | $40.28 | $38.33 | $39.18 | $35.76 | 10,764,530 |
| 2020-03-05 | $42.10 | $42.25 | $40.01 | $40.62 | $37.08 | 11,269,080 |
| 2020-03-04 | $43.40 | $43.98 | $42.42 | $43.83 | $40.01 | 7,750,335 |
| 2020-03-03 | $44.39 | $44.98 | $42.22 | $42.57 | $38.86 | 11,119,265 |
| 2020-03-02 | $42.93 | $44.58 | $42.71 | $44.56 | $40.68 | 13,068,165 |
| 2020-02-28 | $42.11 | $42.97 | $41.47 | $42.72 | $39.00 | 13,640,163 |
| 2020-02-27 | $45.78 | $45.95 | $43.80 | $43.89 | $40.06 | 13,487,078 |
| 2020-02-26 | $47.96 | $48.30 | $46.73 | $46.92 | $42.83 | 9,898,446 |
| 2020-02-25 | $49.45 | $49.51 | $47.28 | $47.58 | $43.43 | 10,896,681 |
| 2020-02-24 | $49.29 | $49.66 | $48.80 | $49.38 | $45.08 | 8,697,008 |
| 2020-02-21 | $51.98 | $52.06 | $50.96 | $51.23 | $46.76 | 5,307,986 |
| 2020-02-20 | $51.84 | $52.35 | $51.67 | $52.28 | $47.72 | 3,686,860 |
| 2020-02-19 | $52.01 | $52.16 | $51.71 | $51.79 | $47.27 | 5,528,685 |
| 2020-02-18 | $52.03 | $52.49 | $51.40 | $51.83 | $47.31 | 4,554,785 |
| 2020-02-14 | $52.44 | $52.47 | $51.87 | $52.28 | $47.72 | 3,469,702 |
| 2020-02-13 | $52.32 | $52.52 | $51.94 | $52.38 | $47.81 | 3,762,321 |
| 2020-02-12 | $52.71 | $53.28 | $52.45 | $52.47 | $47.90 | 4,999,155 |
| 2020-02-11 | $52.19 | $53.05 | $52.04 | $52.39 | $47.82 | 5,972,719 |
| 2020-02-10 | $51.40 | $51.92 | $51.40 | $51.88 | $47.36 | 4,513,786 |
| 2020-02-07 | $51.52 | $51.70 | $51.08 | $51.58 | $47.08 | 6,698,342 |
| 2020-02-06 | $51.83 | $52.09 | $51.25 | $51.87 | $47.35 | 6,536,169 |
| 2020-02-05 | $51.16 | $51.74 | $50.97 | $51.53 | $47.04 | 7,645,090 |
| 2020-02-04 | $50.53 | $50.77 | $50.18 | $50.20 | $45.82 | 4,774,491 |
| 2020-02-03 | $49.75 | $50.30 | $49.68 | $49.69 | $45.36 | 5,276,107 |
| 2020-01-31 | $50.63 | $50.66 | $49.49 | $49.71 | $44.98 | 9,442,975 |
| 2020-01-30 | $50.00 | $51.29 | $49.92 | $51.28 | $46.40 | 4,584,034 |
| 2020-01-29 | $50.78 | $51.02 | $50.46 | $50.49 | $45.68 | 3,857,454 |
| 2020-01-28 | $50.35 | $50.96 | $50.20 | $50.55 | $45.74 | 4,090,959 |
| 2020-01-27 | $50.09 | $50.41 | $49.92 | $50.09 | $45.32 | 6,493,993 |
| 2020-01-24 | $51.90 | $51.90 | $50.70 | $51.27 | $46.39 | 3,943,555 |
| 2020-01-23 | $51.67 | $51.96 | $51.01 | $51.80 | $46.87 | 4,264,479 |
| 2020-01-22 | $52.00 | $52.13 | $51.67 | $51.90 | $46.96 | 3,530,651 |
| 2020-01-21 | $52.19 | $52.34 | $51.69 | $51.76 | $46.83 | 4,656,468 |
| 2020-01-17 | $52.34 | $52.66 | $52.19 | $52.61 | $47.60 | 6,083,980 |
| 2020-01-16 | $52.23 | $52.41 | $51.91 | $52.20 | $47.23 | 5,388,954 |
| 2020-01-15 | $52.02 | $52.31 | $51.75 | $51.85 | $46.91 | 4,542,351 |
| 2020-01-14 | $52.40 | $52.57 | $52.02 | $52.19 | $47.22 | 6,611,162 |
| 2020-01-13 | $52.62 | $52.76 | $52.33 | $52.58 | $47.57 | 6,924,902 |
| 2020-01-10 | $52.40 | $52.60 | $52.15 | $52.47 | $47.48 | 5,526,944 |
| 2020-01-09 | $52.18 | $52.73 | $52.13 | $52.37 | $47.38 | 5,793,876 |
| 2020-01-08 | $51.47 | $52.57 | $51.44 | $51.83 | $46.90 | 9,880,467 |
| 2020-01-07 | $51.01 | $51.62 | $50.74 | $51.29 | $46.41 | 6,578,045 |
| 2020-01-06 | $50.63 | $51.03 | $50.32 | $50.95 | $46.10 | 3,266,007 |
| 2020-01-03 | $50.99 | $51.16 | $50.60 | $51.09 | $46.23 | 5,162,268 |
| 2020-01-02 | $51.28 | $51.69 | $51.06 | $51.62 | $46.71 | 4,416,788 |
| 2019-12-31 | $50.73 | $51.00 | $50.51 | $50.97 | $46.12 | 4,721,794 |
| 2019-12-30 | $51.14 | $51.14 | $50.65 | $50.70 | $45.87 | 3,149,960 |
| 2019-12-27 | $51.34 | $51.34 | $50.80 | $50.83 | $45.99 | 2,578,238 |
| 2019-12-26 | $51.06 | $51.40 | $51.01 | $51.24 | $46.36 | 2,281,338 |
| 2019-12-24 | $51.09 | $51.24 | $50.87 | $50.99 | $46.14 | 1,913,333 |
| 2019-12-23 | $51.49 | $51.60 | $50.68 | $50.99 | $46.14 | 4,229,292 |
| 2019-12-20 | $51.33 | $51.48 | $50.96 | $51.36 | $46.47 | 10,589,315 |
| 2019-12-19 | $51.14 | $51.15 | $50.63 | $50.80 | $45.96 | 6,058,448 |
| 2019-12-18 | $51.28 | $51.37 | $51.09 | $51.13 | $46.26 | 4,309,733 |
| 2019-12-17 | $50.48 | $51.21 | $50.34 | $51.17 | $46.30 | 6,982,643 |
| 2019-12-16 | $50.93 | $51.08 | $50.41 | $50.48 | $45.67 | 8,987,628 |
| 2019-12-13 | $50.68 | $50.96 | $49.98 | $50.38 | $45.58 | 5,355,481 |
| 2019-12-12 | $49.14 | $50.74 | $49.06 | $50.54 | $45.73 | 12,137,320 |
| 2019-12-11 | $49.38 | $49.55 | $48.90 | $49.09 | $44.42 | 5,568,053 |
| 2019-12-10 | $49.32 | $49.49 | $49.15 | $49.29 | $44.60 | 3,942,828 |
| 2019-12-09 | $49.23 | $49.68 | $49.21 | $49.57 | $44.85 | 3,546,431 |
| 2019-12-06 | $49.55 | $49.78 | $49.25 | $49.50 | $44.79 | 4,009,499 |
| 2019-12-05 | $48.93 | $49.09 | $48.61 | $48.93 | $44.27 | 3,626,587 |
| 2019-12-04 | $48.59 | $49.24 | $48.48 | $48.66 | $44.03 | 6,124,186 |
| 2019-12-03 | $48.80 | $48.86 | $47.99 | $48.35 | $43.75 | 6,304,115 |
| 2019-12-02 | $50.17 | $50.24 | $49.32 | $49.35 | $44.65 | 3,524,556 |
| 2019-11-29 | $49.74 | $49.99 | $49.62 | $49.91 | $45.16 | 1,681,176 |
| 2019-11-27 | $50.05 | $50.14 | $49.66 | $49.91 | $45.16 | 3,919,438 |
| 2019-11-26 | $49.81 | $49.93 | $49.44 | $49.77 | $45.03 | 4,101,741 |
| 2019-11-25 | $49.75 | $50.05 | $49.61 | $49.95 | $45.20 | 5,059,471 |
| 2019-11-22 | $49.06 | $49.67 | $48.93 | $49.60 | $44.88 | 5,399,578 |
| 2019-11-21 | $49.13 | $49.13 | $48.60 | $48.97 | $44.31 | 3,585,625 |
| 2019-11-20 | $48.94 | $49.01 | $48.34 | $48.94 | $44.28 | 4,234,677 |
| 2019-11-19 | $49.27 | $49.54 | $49.11 | $49.15 | $44.47 | 3,944,589 |
| 2019-11-18 | $49.07 | $49.19 | $48.77 | $49.12 | $44.44 | 3,678,961 |
| 2019-11-15 | $49.61 | $49.73 | $49.17 | $49.27 | $44.58 | 3,298,071 |
| 2019-11-14 | $49.15 | $49.47 | $48.96 | $49.30 | $44.61 | 3,034,809 |
| 2019-11-13 | $49.12 | $49.41 | $48.93 | $49.26 | $44.57 | 4,065,224 |
| 2019-11-12 | $49.31 | $49.87 | $49.18 | $49.58 | $44.86 | 4,672,456 |
| 2019-11-11 | $48.82 | $49.48 | $48.81 | $49.22 | $44.53 | 4,313,653 |
| 2019-11-08 | $49.10 | $49.34 | $48.49 | $49.32 | $44.63 | 6,446,189 |
| 2019-11-07 | $49.07 | $49.61 | $48.93 | $49.04 | $44.37 | 5,999,884 |
| 2019-11-06 | $48.36 | $48.72 | $48.04 | $48.60 | $43.97 | 5,150,310 |
| 2019-11-05 | $47.75 | $48.57 | $47.59 | $48.38 | $43.77 | 6,156,332 |
| 2019-11-04 | $47.21 | $47.71 | $47.18 | $47.59 | $43.06 | 6,564,314 |
| 2019-11-01 | $47.01 | $47.44 | $46.77 | $47.26 | $42.37 | 5,733,632 |
| 2019-10-31 | $45.99 | $46.95 | $45.33 | $46.79 | $41.95 | 7,023,124 |
| 2019-10-30 | $46.63 | $46.71 | $45.83 | $46.29 | $41.50 | 5,267,713 |
| 2019-10-29 | $46.62 | $47.05 | $46.44 | $46.68 | $41.85 | 3,741,970 |
| 2019-10-28 | $46.54 | $47.14 | $46.54 | $46.81 | $41.97 | 4,108,609 |
| 2019-10-25 | $46.02 | $46.51 | $46.02 | $46.32 | $41.53 | 2,163,230 |
| 2019-10-24 | $46.61 | $46.93 | $45.93 | $46.28 | $41.49 | 3,248,389 |
| 2019-10-23 | $46.44 | $46.61 | $46.23 | $46.55 | $41.73 | 3,069,625 |
| 2019-10-22 | $46.45 | $46.66 | $46.11 | $46.51 | $41.70 | 3,450,639 |
| 2019-10-21 | $46.55 | $46.76 | $46.40 | $46.54 | $41.72 | 4,383,626 |
| 2019-10-18 | $45.98 | $46.25 | $45.90 | $46.10 | $41.33 | 5,058,081 |
| 2019-10-17 | $46.32 | $46.46 | $45.73 | $45.90 | $41.15 | 4,234,678 |
| 2019-10-16 | $46.11 | $46.63 | $45.89 | $45.96 | $41.20 | 4,348,594 |
| 2019-10-15 | $45.97 | $46.59 | $45.83 | $46.19 | $41.41 | 3,208,891 |
| 2019-10-14 | $45.43 | $45.85 | $45.37 | $45.75 | $41.02 | 2,142,173 |
| 2019-10-11 | $45.92 | $46.61 | $45.73 | $45.84 | $41.10 | 5,303,740 |
| 2019-10-10 | $44.77 | $45.37 | $44.54 | $44.96 | $40.31 | 3,936,123 |
| 2019-10-09 | $44.19 | $44.61 | $44.07 | $44.37 | $39.78 | 4,312,014 |
| 2019-10-08 | $44.34 | $44.38 | $43.82 | $43.83 | $39.29 | 5,651,542 |
| 2019-10-07 | $45.41 | $45.41 | $44.94 | $44.95 | $40.30 | 3,432,666 |
| 2019-10-04 | $44.58 | $45.49 | $44.41 | $45.41 | $40.71 | 4,321,811 |
| 2019-10-03 | $44.23 | $44.60 | $43.67 | $44.56 | $39.95 | 6,712,654 |
| 2019-10-02 | $45.53 | $45.70 | $44.31 | $44.39 | $39.80 | 8,144,321 |
| 2019-10-01 | $47.57 | $47.66 | $46.02 | $46.03 | $41.27 | 4,093,490 |
| 2019-09-30 | $47.54 | $47.62 | $46.96 | $47.16 | $42.28 | 4,618,868 |
| 2019-09-27 | $47.58 | $47.67 | $47.12 | $47.36 | $42.46 | 4,254,981 |
| 2019-09-26 | $47.37 | $47.42 | $46.80 | $47.08 | $42.21 | 5,320,747 |
| 2019-09-25 | $47.33 | $47.71 | $47.21 | $47.37 | $42.47 | 4,171,118 |
| 2019-09-24 | $47.87 | $47.95 | $47.06 | $47.33 | $42.43 | 8,474,393 |
| 2019-09-23 | $46.92 | $47.92 | $46.91 | $47.73 | $42.79 | 7,020,056 |
| 2019-09-20 | $48.02 | $48.02 | $47.23 | $47.44 | $42.53 | 32,039,202 |
| 2019-09-19 | $47.77 | $48.42 | $47.62 | $47.86 | $42.91 | 4,418,734 |
| 2019-09-18 | $47.19 | $47.97 | $46.99 | $47.85 | $42.90 | 6,546,357 |
| 2019-09-17 | $47.07 | $47.49 | $46.92 | $47.43 | $42.52 | 6,990,130 |
| 2019-09-16 | $47.92 | $47.98 | $47.22 | $47.55 | $42.63 | 7,593,764 |
| 2019-09-13 | $48.40 | $48.87 | $48.06 | $48.37 | $43.36 | 7,463,897 |
| 2019-09-12 | $47.46 | $48.13 | $46.77 | $47.87 | $42.92 | 6,014,300 |
| 2019-09-11 | $47.50 | $47.99 | $46.71 | $47.97 | $43.01 | 6,423,165 |
| 2019-09-10 | $46.69 | $47.42 | $46.39 | $47.42 | $42.51 | 8,077,197 |
| 2019-09-09 | $46.64 | $46.64 | $45.69 | $46.40 | $41.60 | 9,886,556 |
| 2019-09-06 | $46.01 | $46.54 | $45.81 | $46.23 | $41.45 | 4,137,507 |
| 2019-09-05 | $45.29 | $46.30 | $45.25 | $45.95 | $41.20 | 6,215,457 |
| 2019-09-04 | $44.44 | $44.68 | $44.24 | $44.49 | $39.89 | 4,998,225 |
| 2019-09-03 | $43.86 | $44.00 | $43.37 | $43.93 | $39.38 | 5,092,917 |
| 2019-08-30 | $44.54 | $44.69 | $44.16 | $44.30 | $39.72 | 4,224,612 |
| 2019-08-29 | $44.31 | $44.41 | $44.09 | $44.13 | $39.56 | 4,830,303 |
| 2019-08-28 | $43.47 | $43.74 | $43.34 | $43.71 | $39.19 | 7,344,864 |
| 2019-08-27 | $45.12 | $45.24 | $43.78 | $43.86 | $39.32 | 7,059,433 |
| 2019-08-26 | $45.06 | $45.19 | $44.54 | $44.84 | $40.20 | 7,061,629 |
| 2019-08-23 | $45.75 | $46.21 | $44.30 | $44.59 | $39.98 | 8,939,274 |
| 2019-08-22 | $46.05 | $46.52 | $45.82 | $46.21 | $41.43 | 4,840,085 |
| 2019-08-21 | $45.84 | $45.95 | $45.58 | $45.76 | $41.02 | 4,838,163 |
| 2019-08-20 | $45.44 | $45.96 | $45.27 | $45.37 | $40.68 | 5,538,230 |
| 2019-08-19 | $46.23 | $46.38 | $45.58 | $45.77 | $41.03 | 6,315,730 |
| 2019-08-16 | $45.09 | $45.65 | $45.04 | $45.35 | $40.66 | 7,151,404 |
| 2019-08-15 | $45.00 | $45.29 | $44.49 | $44.73 | $40.10 | 7,453,695 |
| 2019-08-14 | $45.65 | $45.98 | $44.83 | $44.87 | $40.23 | 9,638,295 |
| 2019-08-13 | $45.98 | $47.24 | $45.53 | $46.93 | $42.07 | 6,368,484 |
| 2019-08-12 | $46.29 | $46.91 | $45.76 | $45.89 | $41.14 | 13,687,770 |
| 2019-08-09 | $47.02 | $47.25 | $46.56 | $46.91 | $42.06 | 5,330,570 |
| 2019-08-08 | $46.95 | $47.53 | $46.74 | $47.17 | $42.29 | 6,431,220 |
| 2019-08-07 | $45.86 | $46.54 | $45.13 | $46.33 | $41.54 | 6,165,210 |
| 2019-08-06 | $45.80 | $46.99 | $45.73 | $46.85 | $42.00 | 7,893,343 |
| 2019-08-05 | $46.05 | $46.42 | $45.07 | $45.57 | $40.85 | 8,857,486 |
| 2019-08-02 | $48.28 | $48.30 | $47.03 | $47.29 | $41.99 | 9,084,518 |
| 2019-08-01 | $49.85 | $51.16 | $47.91 | $48.33 | $42.91 | 10,900,150 |
| 2019-07-31 | $49.90 | $50.11 | $49.08 | $49.42 | $43.88 | 6,597,222 |
| 2019-07-30 | $49.83 | $50.01 | $49.43 | $50.01 | $44.41 | 2,920,505 |
| 2019-07-29 | $50.30 | $50.58 | $49.90 | $50.00 | $44.40 | 3,815,345 |
| 2019-07-26 | $50.16 | $50.78 | $49.78 | $50.69 | $45.01 | 3,899,856 |
| 2019-07-25 | $50.37 | $50.40 | $49.96 | $50.14 | $44.52 | 3,578,765 |
| 2019-07-24 | $49.96 | $50.44 | $49.86 | $50.37 | $44.73 | 2,916,889 |
| 2019-07-23 | $49.90 | $50.32 | $49.85 | $50.14 | $44.52 | 3,336,117 |
| 2019-07-22 | $49.66 | $49.85 | $49.28 | $49.76 | $44.18 | 3,917,414 |
| 2019-07-19 | $50.20 | $50.43 | $49.71 | $49.72 | $44.15 | 4,382,102 |
| 2019-07-18 | $50.04 | $50.22 | $49.85 | $50.00 | $44.40 | 4,233,082 |
| 2019-07-17 | $50.42 | $50.50 | $49.76 | $49.96 | $44.36 | 3,922,517 |
| 2019-07-16 | $50.45 | $50.67 | $50.07 | $50.50 | $44.84 | 3,886,083 |
| 2019-07-15 | $50.90 | $50.94 | $50.40 | $50.78 | $45.09 | 3,285,077 |
| 2019-07-12 | $50.52 | $50.93 | $50.42 | $50.92 | $45.21 | 3,760,004 |
| 2019-07-11 | $50.47 | $50.51 | $49.90 | $50.42 | $44.77 | 4,058,558 |
| 2019-07-10 | $50.55 | $50.78 | $50.16 | $50.32 | $44.68 | 3,472,839 |
| 2019-07-09 | $50.18 | $50.55 | $50.07 | $50.38 | $44.73 | 3,395,425 |
| 2019-07-08 | $50.42 | $50.71 | $50.24 | $50.54 | $44.88 | 2,423,474 |
| 2019-07-05 | $50.66 | $50.94 | $50.39 | $50.70 | $45.02 | 2,282,387 |
| 2019-07-03 | $50.12 | $50.75 | $50.02 | $50.47 | $44.81 | 2,237,104 |
| 2019-07-02 | $50.40 | $50.49 | $49.66 | $50.00 | $44.40 | 4,091,630 |
| 2019-07-01 | $50.04 | $50.59 | $49.97 | $50.49 | $44.83 | 5,065,711 |
| 2019-06-28 | $49.57 | $49.89 | $49.47 | $49.67 | $44.10 | 4,575,395 |
| 2019-06-27 | $48.97 | $49.37 | $48.86 | $49.15 | $43.64 | 3,198,702 |
| 2019-06-26 | $48.89 | $49.11 | $48.47 | $48.87 | $43.39 | 3,559,026 |
| 2019-06-25 | $49.01 | $49.03 | $48.46 | $48.73 | $43.27 | 4,157,369 |
| 2019-06-24 | $48.90 | $49.34 | $48.79 | $49.09 | $43.59 | 2,930,662 |
| 2019-06-21 | $49.37 | $49.54 | $48.88 | $48.91 | $43.43 | 5,441,093 |
| 2019-06-20 | $49.11 | $49.48 | $48.51 | $49.36 | $43.83 | 4,062,821 |
| 2019-06-19 | $49.04 | $49.49 | $48.52 | $48.75 | $43.29 | 4,318,331 |
| 2019-06-18 | $48.35 | $49.00 | $48.15 | $48.71 | $43.25 | 3,607,202 |
| 2019-06-17 | $48.87 | $48.95 | $48.16 | $48.34 | $42.92 | 3,124,974 |
| 2019-06-14 | $48.52 | $48.98 | $48.27 | $48.81 | $43.34 | 3,258,676 |
| 2019-06-13 | $48.44 | $48.72 | $48.25 | $48.51 | $43.07 | 3,284,862 |
| 2019-06-12 | $48.49 | $48.66 | $48.31 | $48.42 | $42.99 | 3,323,406 |
| 2019-06-11 | $48.87 | $49.04 | $48.47 | $48.55 | $43.11 | 4,668,998 |
| 2019-06-10 | $48.63 | $49.15 | $48.24 | $48.42 | $42.99 | 5,134,246 |
| 2019-06-07 | $47.67 | $48.65 | $47.67 | $48.33 | $42.91 | 4,289,279 |
| 2019-06-06 | $48.17 | $48.59 | $47.95 | $48.38 | $42.96 | 4,397,020 |
| 2019-06-05 | $48.07 | $48.24 | $47.40 | $48.02 | $42.64 | 4,266,532 |
| 2019-06-04 | $47.73 | $48.32 | $47.47 | $48.02 | $42.64 | 6,107,644 |
| 2019-06-03 | $46.02 | $47.17 | $45.70 | $47.06 | $41.79 | 5,626,521 |
| 2019-05-31 | $46.72 | $46.88 | $46.05 | $46.21 | $41.03 | 5,355,176 |
| 2019-05-30 | $47.54 | $47.89 | $47.15 | $47.35 | $42.04 | 3,313,305 |
| 2019-05-29 | $46.80 | $47.43 | $46.67 | $47.34 | $42.04 | 3,861,062 |
| 2019-05-28 | $47.71 | $47.95 | $47.15 | $47.18 | $41.89 | 5,178,673 |
| 2019-05-24 | $47.48 | $47.94 | $47.39 | $47.83 | $42.47 | 3,469,503 |
| 2019-05-23 | $47.49 | $47.55 | $46.72 | $47.25 | $41.96 | 5,682,596 |
| 2019-05-22 | $47.86 | $48.33 | $47.70 | $48.13 | $42.74 | 4,789,971 |
| 2019-05-21 | $47.89 | $50.40 | $47.77 | $48.13 | $42.74 | 6,469,723 |
| 2019-05-20 | $47.31 | $47.96 | $47.23 | $47.52 | $42.20 | 4,224,023 |
| 2019-05-17 | $47.06 | $47.82 | $47.04 | $47.33 | $42.03 | 4,074,532 |
| 2019-05-16 | $47.38 | $48.06 | $47.38 | $47.64 | $42.30 | 3,852,789 |
| 2019-05-15 | $47.23 | $47.35 | $46.67 | $47.17 | $41.88 | 5,480,311 |
| 2019-05-14 | $46.78 | $48.09 | $46.78 | $47.50 | $42.18 | 5,858,128 |
| 2019-05-13 | $47.00 | $47.19 | $46.33 | $46.73 | $41.49 | 6,674,255 |
| 2019-05-10 | $47.17 | $48.07 | $46.86 | $47.92 | $42.55 | 5,940,912 |
| 2019-05-09 | $46.67 | $47.53 | $46.40 | $47.48 | $42.16 | 5,211,193 |
| 2019-05-08 | $46.98 | $47.84 | $46.92 | $47.28 | $41.98 | 6,257,868 |
| 2019-05-07 | $47.03 | $47.73 | $46.99 | $47.29 | $41.99 | 6,444,119 |
| 2019-05-06 | $46.68 | $47.99 | $46.60 | $47.59 | $42.26 | 5,457,905 |
| 2019-05-03 | $47.78 | $48.29 | $47.34 | $48.00 | $42.23 | 6,225,233 |
| 2019-05-02 | $46.70 | $48.13 | $46.57 | $47.41 | $41.71 | 9,433,388 |
| 2019-05-01 | $46.03 | $46.50 | $45.56 | $45.71 | $40.22 | 5,326,314 |
| 2019-04-30 | $45.84 | $46.18 | $45.28 | $46.13 | $40.59 | 5,010,409 |
| 2019-04-29 | $45.30 | $45.90 | $45.18 | $45.72 | $40.22 | 4,265,548 |
| 2019-04-26 | $44.80 | $45.13 | $44.55 | $45.10 | $39.68 | 3,087,449 |
| 2019-04-25 | $44.75 | $45.12 | $44.41 | $44.71 | $39.34 | 4,337,101 |
| 2019-04-24 | $45.25 | $45.40 | $44.86 | $44.93 | $39.53 | 3,491,642 |
| 2019-04-23 | $45.05 | $45.62 | $45.01 | $45.43 | $39.97 | 4,035,915 |
| 2019-04-22 | $45.26 | $45.42 | $45.05 | $45.21 | $39.78 | 2,460,646 |
| 2019-04-18 | $45.67 | $45.88 | $45.26 | $45.32 | $39.87 | 6,078,046 |
| 2019-04-17 | $46.37 | $46.37 | $45.51 | $45.81 | $40.30 | 5,176,566 |
| 2019-04-16 | $45.49 | $46.34 | $45.39 | $46.19 | $40.64 | 5,209,177 |
| 2019-04-15 | $45.79 | $46.02 | $45.10 | $45.25 | $39.81 | 4,355,722 |
| 2019-04-12 | $45.97 | $46.53 | $45.63 | $45.86 | $40.35 | 5,493,386 |
| 2019-04-11 | $45.07 | $45.68 | $45.00 | $45.28 | $39.84 | 4,251,525 |
| 2019-04-10 | $44.25 | $44.88 | $43.95 | $44.83 | $39.44 | 3,240,444 |
| 2019-04-09 | $44.76 | $44.87 | $44.12 | $44.30 | $38.98 | 6,128,800 |
| 2019-04-08 | $44.90 | $45.14 | $44.81 | $45.01 | $39.60 | 3,243,025 |
| 2019-04-05 | $44.86 | $45.17 | $44.56 | $45.06 | $39.64 | 4,505,275 |
| 2019-04-04 | $44.35 | $44.92 | $44.12 | $44.74 | $39.36 | 4,042,887 |
| 2019-04-03 | $44.35 | $44.84 | $44.01 | $44.19 | $38.88 | 4,013,642 |
| 2019-04-02 | $44.11 | $44.44 | $43.84 | $43.93 | $38.65 | 5,029,553 |
| 2019-04-01 | $42.75 | $44.19 | $42.74 | $44.13 | $38.83 | 6,164,519 |
| 2019-03-29 | $42.93 | $43.00 | $42.42 | $42.57 | $37.45 | 5,756,425 |
| 2019-03-28 | $42.48 | $42.87 | $41.95 | $42.47 | $37.37 | 4,130,308 |
| 2019-03-27 | $42.36 | $42.77 | $42.06 | $42.50 | $37.39 | 5,448,271 |
| 2019-03-26 | $42.33 | $42.69 | $42.12 | $42.46 | $37.36 | 4,456,505 |
| 2019-03-25 | $41.88 | $42.30 | $41.42 | $41.87 | $36.84 | 5,364,711 |
| 2019-03-22 | $42.67 | $42.79 | $41.41 | $41.79 | $36.77 | 8,601,255 |
| 2019-03-21 | $43.10 | $43.56 | $42.68 | $43.22 | $38.03 | 6,523,797 |
| 2019-03-20 | $44.89 | $45.02 | $43.30 | $43.38 | $38.17 | 6,151,174 |
| 2019-03-19 | $45.92 | $46.22 | $44.94 | $45.04 | $39.63 | 4,972,621 |
| 2019-03-18 | $45.38 | $45.99 | $44.96 | $45.72 | $40.22 | 4,307,582 |
| 2019-03-15 | $44.76 | $45.45 | $44.59 | $45.31 | $39.86 | 11,798,937 |
| 2019-03-14 | $44.74 | $44.85 | $44.53 | $44.84 | $39.45 | 3,414,144 |
| 2019-03-13 | $44.63 | $44.96 | $44.49 | $44.70 | $39.33 | 3,452,514 |
| 2019-03-12 | $44.67 | $44.98 | $44.43 | $44.57 | $39.21 | 4,231,446 |
| 2019-03-11 | $44.44 | $44.84 | $44.26 | $44.57 | $39.21 | 4,186,627 |
| 2019-03-08 | $43.85 | $44.19 | $43.50 | $44.16 | $38.85 | 6,448,621 |
| 2019-03-07 | $44.53 | $44.79 | $43.85 | $44.32 | $38.99 | 5,357,689 |
| 2019-03-06 | $45.43 | $45.62 | $44.82 | $44.94 | $39.54 | 4,215,743 |
| 2019-03-05 | $45.78 | $45.83 | $44.88 | $45.55 | $40.08 | 6,130,167 |
| 2019-03-04 | $45.62 | $46.12 | $45.22 | $45.66 | $40.17 | 4,948,396 |
| 2019-03-01 | $45.64 | $46.06 | $45.30 | $45.55 | $40.08 | 5,917,912 |
| 2019-02-28 | $45.00 | $45.42 | $44.81 | $45.19 | $39.76 | 8,992,653 |
| 2019-02-27 | $44.62 | $45.12 | $44.51 | $45.00 | $39.59 | 10,978,814 |
| 2019-02-26 | $44.95 | $45.51 | $44.63 | $44.65 | $39.28 | 7,127,424 |
| 2019-02-25 | $45.14 | $45.66 | $45.09 | $45.26 | $39.82 | 6,204,859 |
| 2019-02-22 | $44.76 | $45.08 | $44.67 | $44.74 | $39.36 | 4,876,548 |
| 2019-02-21 | $45.00 | $45.28 | $44.55 | $44.76 | $39.38 | 6,258,320 |
| 2019-02-20 | $44.81 | $45.23 | $44.69 | $45.05 | $39.64 | 8,517,615 |
| 2019-02-19 | $44.46 | $45.08 | $44.40 | $44.74 | $39.36 | 6,014,353 |
| 2019-02-15 | $44.26 | $45.02 | $44.23 | $44.86 | $39.47 | 6,034,996 |
| 2019-02-14 | $43.56 | $44.25 | $43.48 | $43.80 | $38.54 | 6,061,879 |
| 2019-02-13 | $44.52 | $44.80 | $44.02 | $44.22 | $38.91 | 5,678,246 |
| 2019-02-12 | $43.69 | $44.68 | $43.64 | $44.31 | $38.98 | 7,482,441 |
| 2019-02-11 | $43.01 | $43.42 | $42.82 | $43.28 | $38.08 | 8,454,265 |
| 2019-02-08 | $43.21 | $43.69 | $42.04 | $42.71 | $37.58 | 9,363,345 |
| 2019-02-07 | $43.86 | $43.95 | $42.68 | $43.52 | $38.29 | 7,179,902 |
| 2019-02-06 | $44.83 | $45.55 | $44.78 | $45.20 | $39.77 | 6,372,761 |
| 2019-02-05 | $45.18 | $45.27 | $44.86 | $45.20 | $39.77 | 4,053,719 |
| 2019-02-04 | $45.04 | $45.31 | $44.84 | $45.16 | $39.73 | 5,666,708 |
| 2019-02-01 | $45.92 | $45.92 | $45.33 | $45.54 | $39.70 | 5,550,620 |
| 2019-01-31 | $44.76 | $45.77 | $44.75 | $45.67 | $39.81 | 6,478,430 |
| 2019-01-30 | $44.95 | $45.48 | $44.35 | $45.23 | $39.43 | 4,604,004 |
| 2019-01-29 | $44.89 | $45.21 | $44.76 | $44.86 | $39.10 | 3,427,554 |
| 2019-01-28 | $45.05 | $45.37 | $44.63 | $45.13 | $39.34 | 3,752,204 |
| 2019-01-25 | $45.52 | $45.98 | $45.29 | $45.47 | $39.64 | 4,281,841 |
| 2019-01-24 | $44.51 | $45.24 | $44.39 | $45.02 | $39.24 | 4,332,927 |
| 2019-01-23 | $45.09 | $45.19 | $43.80 | $44.48 | $38.77 | 6,537,520 |
| 2019-01-22 | $44.98 | $45.19 | $44.61 | $44.87 | $39.11 | 5,713,165 |
| 2019-01-18 | $45.43 | $45.46 | $45.05 | $45.31 | $39.50 | 6,458,862 |
| 2019-01-17 | $44.70 | $45.29 | $44.26 | $45.05 | $39.27 | 4,797,686 |
| 2019-01-16 | $44.64 | $45.29 | $44.29 | $44.87 | $39.11 | 5,861,008 |
| 2019-01-15 | $43.82 | $44.32 | $43.62 | $44.06 | $38.41 | 4,189,727 |
| 2019-01-14 | $43.30 | $44.17 | $43.15 | $43.97 | $38.33 | 3,970,088 |
| 2019-01-11 | $42.99 | $43.80 | $42.87 | $43.72 | $38.11 | 3,563,548 |
| 2019-01-10 | $43.37 | $43.77 | $42.93 | $43.37 | $37.81 | 6,056,565 |
| 2019-01-09 | $43.03 | $43.86 | $42.75 | $43.50 | $37.92 | 6,868,380 |
| 2019-01-08 | $42.96 | $43.30 | $42.26 | $42.77 | $37.28 | 4,462,230 |
| 2019-01-07 | $42.14 | $42.95 | $41.76 | $42.55 | $37.09 | 5,590,237 |
| 2019-01-04 | $41.70 | $42.55 | $41.64 | $42.28 | $36.86 | 5,962,448 |
| 2019-01-03 | $41.36 | $41.66 | $40.74 | $40.87 | $35.63 | 6,627,871 |
| 2019-01-02 | $40.61 | $41.78 | $40.25 | $41.67 | $36.32 | 5,226,857 |
| 2018-12-31 | $40.85 | $41.30 | $40.52 | $41.06 | $35.79 | 4,665,446 |
| 2018-12-28 | $41.09 | $41.23 | $40.35 | $40.62 | $35.41 | 6,361,634 |
| 2018-12-27 | $39.52 | $40.95 | $39.33 | $40.95 | $35.70 | 10,421,630 |
| 2018-12-26 | $38.33 | $40.24 | $37.76 | $40.19 | $35.03 | 8,995,077 |
| 2018-12-24 | $38.09 | $39.24 | $37.91 | $38.24 | $33.33 | 6,612,974 |
| 2018-12-21 | $39.07 | $40.07 | $38.53 | $38.63 | $33.67 | 12,359,588 |
| 2018-12-20 | $39.09 | $40.15 | $38.95 | $39.35 | $34.30 | 11,172,644 |
| 2018-12-19 | $39.71 | $40.95 | $38.92 | $39.24 | $34.21 | 11,306,871 |
| 2018-12-18 | $39.08 | $40.07 | $39.04 | $39.62 | $34.54 | 9,614,892 |
| 2018-12-17 | $38.76 | $39.81 | $38.62 | $38.88 | $33.89 | 10,100,296 |
| 2018-12-14 | $38.86 | $39.88 | $38.81 | $38.89 | $33.90 | 6,918,905 |
| 2018-12-13 | $39.66 | $39.82 | $39.13 | $39.52 | $34.45 | 7,424,233 |
| 2018-12-12 | $39.85 | $40.31 | $39.41 | $39.57 | $34.49 | 6,148,636 |
| 2018-12-11 | $40.23 | $40.71 | $39.04 | $39.23 | $34.20 | 7,960,438 |
| 2018-12-10 | $40.50 | $40.65 | $38.90 | $39.61 | $34.53 | 8,352,283 |
| 2018-12-07 | $41.08 | $41.92 | $40.23 | $40.63 | $35.42 | 8,767,855 |
| 2018-12-06 | $41.58 | $41.59 | $40.13 | $41.17 | $35.89 | 11,420,865 |
| 2018-12-04 | $44.54 | $44.62 | $42.10 | $42.42 | $36.98 | 9,803,566 |
| 2018-12-03 | $45.30 | $45.85 | $44.51 | $44.82 | $39.07 | 8,031,462 |
| 2018-11-30 | $44.37 | $44.81 | $44.25 | $44.63 | $38.90 | 6,116,123 |
| 2018-11-29 | $44.64 | $45.07 | $44.28 | $44.39 | $38.69 | 5,673,076 |
| 2018-11-28 | $43.97 | $45.09 | $43.72 | $45.09 | $39.31 | 6,869,715 |
| 2018-11-27 | $43.62 | $44.36 | $43.60 | $44.01 | $38.36 | 7,301,773 |
| 2018-11-26 | $43.46 | $44.22 | $43.41 | $43.79 | $38.17 | 6,395,892 |
| 2018-11-23 | $42.43 | $43.35 | $42.41 | $42.80 | $37.31 | 2,702,817 |
| 2018-11-21 | $43.27 | $43.94 | $42.75 | $42.99 | $37.47 | 6,577,766 |
| 2018-11-20 | $43.29 | $43.33 | $42.23 | $42.84 | $37.34 | 9,636,078 |
| 2018-11-19 | $43.94 | $44.17 | $43.36 | $43.67 | $38.07 | 7,902,199 |
| 2018-11-16 | $44.54 | $44.70 | $43.82 | $43.96 | $38.32 | 8,171,860 |
| 2018-11-15 | $44.55 | $44.92 | $44.02 | $44.80 | $39.05 | 8,768,504 |
| 2018-11-14 | $45.99 | $46.35 | $44.72 | $45.04 | $39.26 | 6,885,793 |
| 2018-11-13 | $45.16 | $46.17 | $45.07 | $45.46 | $39.63 | 6,212,589 |
| 2018-11-12 | $45.23 | $45.41 | $44.63 | $44.73 | $38.99 | 5,472,592 |
| 2018-11-09 | $45.28 | $45.62 | $44.80 | $45.19 | $39.39 | 6,927,648 |
| 2018-11-08 | $44.75 | $45.94 | $44.68 | $45.44 | $39.61 | 7,667,240 |
| 2018-11-07 | $44.96 | $45.42 | $44.32 | $45.18 | $39.38 | 6,086,839 |
| 2018-11-06 | $44.14 | $44.81 | $44.07 | $44.61 | $38.89 | 8,116,169 |
| 2018-11-05 | $43.25 | $44.79 | $43.19 | $44.59 | $38.87 | 7,828,303 |
| 2018-11-02 | $43.86 | $44.44 | $43.29 | $43.60 | $37.65 | 9,442,001 |
| 2018-11-01 | $41.54 | $42.00 | $41.08 | $41.94 | $36.22 | 7,810,693 |
| 2018-10-31 | $41.20 | $42.00 | $41.11 | $41.19 | $35.57 | 8,069,767 |
| 2018-10-30 | $40.28 | $40.80 | $39.67 | $40.73 | $35.17 | 10,079,771 |
| 2018-10-29 | $40.25 | $40.78 | $39.41 | $39.96 | $34.51 | 8,774,850 |
| 2018-10-26 | $40.35 | $40.39 | $39.31 | $39.56 | $34.16 | 10,903,668 |
| 2018-10-25 | $40.87 | $41.22 | $40.44 | $40.77 | $35.21 | 8,685,478 |
| 2018-10-24 | $42.40 | $42.40 | $40.10 | $40.24 | $34.75 | 10,609,983 |
| 2018-10-23 | $41.98 | $42.74 | $41.38 | $42.54 | $36.74 | 6,759,076 |
| 2018-10-22 | $43.86 | $44.00 | $42.83 | $42.90 | $37.05 | 5,575,951 |
| 2018-10-19 | $43.31 | $44.02 | $43.05 | $43.84 | $37.86 | 6,030,661 |
| 2018-10-18 | $44.51 | $44.77 | $43.25 | $43.62 | $37.67 | 4,697,342 |
| 2018-10-17 | $43.92 | $45.01 | $43.83 | $44.66 | $38.57 | 5,797,364 |
| 2018-10-16 | $43.95 | $44.05 | $43.43 | $43.85 | $37.87 | 6,826,113 |
| 2018-10-15 | $43.80 | $44.37 | $43.67 | $43.77 | $37.80 | 5,393,433 |
| 2018-10-12 | $44.20 | $44.56 | $42.80 | $43.83 | $37.85 | 8,874,420 |
| 2018-10-11 | $45.93 | $45.94 | $43.58 | $43.76 | $37.79 | 9,534,422 |
| 2018-10-10 | $47.52 | $47.72 | $46.14 | $46.16 | $39.86 | 6,466,155 |
| 2018-10-09 | $47.46 | $47.52 | $46.81 | $47.44 | $40.97 | 6,383,440 |
| 2018-10-08 | $47.09 | $48.08 | $47.00 | $47.76 | $41.24 | 4,544,661 |
| 2018-10-05 | $47.82 | $48.26 | $47.09 | $47.28 | $40.83 | 4,435,704 |
| 2018-10-04 | $46.86 | $48.00 | $46.85 | $47.77 | $41.25 | 6,359,411 |
| 2018-10-03 | $46.67 | $47.40 | $46.39 | $47.02 | $40.61 | 5,752,513 |
| 2018-10-02 | $46.70 | $47.07 | $46.07 | $46.36 | $40.04 | 4,867,881 |
| 2018-10-01 | $46.98 | $47.35 | $46.60 | $46.77 | $40.39 | 4,781,577 |
| 2018-09-28 | $46.57 | $46.98 | $46.04 | $46.72 | $40.35 | 6,754,062 |
| 2018-09-27 | $47.35 | $47.37 | $46.88 | $46.90 | $40.50 | 4,904,588 |
| 2018-09-26 | $48.02 | $48.08 | $47.04 | $47.19 | $40.75 | 4,840,397 |
| 2018-09-25 | $48.47 | $48.68 | $47.90 | $47.92 | $41.38 | 6,197,903 |
| 2018-09-24 | $48.63 | $48.79 | $48.14 | $48.32 | $41.73 | 4,866,648 |
| 2018-09-21 | $48.58 | $48.92 | $48.23 | $48.79 | $42.13 | 10,282,327 |
| 2018-09-20 | $48.18 | $48.73 | $48.15 | $48.42 | $41.81 | 5,889,093 |
| 2018-09-19 | $46.82 | $48.12 | $46.82 | $47.72 | $41.21 | 6,133,209 |
| 2018-09-18 | $46.30 | $47.04 | $46.14 | $46.81 | $40.42 | 4,870,464 |
| 2018-09-17 | $46.63 | $46.84 | $46.07 | $46.19 | $39.89 | 4,799,537 |
| 2018-09-14 | $45.64 | $46.72 | $45.64 | $46.53 | $40.18 | 4,579,966 |
| 2018-09-13 | $45.12 | $45.58 | $45.12 | $45.52 | $39.31 | 4,508,743 |
| 2018-09-12 | $45.08 | $45.37 | $44.81 | $44.91 | $38.78 | 4,569,873 |
| 2018-09-11 | $45.35 | $45.46 | $44.93 | $45.21 | $39.04 | 4,777,258 |
| 2018-09-10 | $45.97 | $45.98 | $45.46 | $45.59 | $39.37 | 3,585,137 |
| 2018-09-07 | $45.95 | $46.04 | $45.41 | $45.72 | $39.48 | 4,028,197 |
| 2018-09-06 | $46.33 | $46.52 | $45.71 | $45.83 | $39.58 | 3,229,632 |
| 2018-09-05 | $46.17 | $46.67 | $46.03 | $46.33 | $40.01 | 3,573,660 |
| 2018-09-04 | $45.76 | $46.25 | $45.51 | $46.13 | $39.84 | 3,656,981 |
| 2018-08-31 | $45.99 | $46.04 | $45.64 | $45.89 | $39.63 | 4,541,439 |
| 2018-08-30 | $46.82 | $46.83 | $45.93 | $46.15 | $39.85 | 5,504,923 |
| 2018-08-29 | $46.93 | $47.16 | $46.53 | $46.97 | $40.56 | 4,106,784 |
| 2018-08-28 | $47.25 | $47.45 | $46.85 | $46.94 | $40.54 | 3,508,179 |
| 2018-08-27 | $46.65 | $47.35 | $46.56 | $47.06 | $40.64 | 3,714,917 |
| 2018-08-24 | $46.21 | $46.52 | $46.17 | $46.42 | $40.09 | 2,998,494 |
| 2018-08-23 | $46.35 | $46.38 | $45.84 | $45.97 | $39.70 | 4,092,771 |
| 2018-08-22 | $46.76 | $46.90 | $46.33 | $46.41 | $40.08 | 3,683,105 |
| 2018-08-21 | $46.08 | $47.18 | $46.01 | $46.81 | $40.42 | 8,393,296 |
| 2018-08-20 | $45.94 | $46.45 | $45.93 | $46.12 | $39.83 | 4,117,271 |
| 2018-08-17 | $45.44 | $46.08 | $45.26 | $45.94 | $39.67 | 5,158,940 |
| 2018-08-16 | $45.19 | $45.82 | $45.15 | $45.57 | $39.35 | 5,360,363 |
| 2018-08-15 | $44.63 | $44.98 | $44.32 | $44.86 | $38.74 | 5,796,138 |
| 2018-08-14 | $44.52 | $45.19 | $44.38 | $45.10 | $38.95 | 5,396,124 |
| 2018-08-13 | $44.47 | $44.70 | $44.16 | $44.43 | $38.37 | 5,255,385 |
| 2018-08-10 | $45.60 | $45.83 | $44.25 | $44.65 | $38.56 | 7,636,133 |
| 2018-08-09 | $46.37 | $46.69 | $46.08 | $46.12 | $39.83 | 4,782,085 |
| 2018-08-08 | $46.05 | $46.51 | $45.95 | $46.37 | $40.04 | 4,773,085 |
| 2018-08-07 | $46.10 | $46.65 | $45.92 | $46.05 | $39.77 | 6,373,184 |
| 2018-08-06 | $45.31 | $46.08 | $45.13 | $45.91 | $39.65 | 5,945,022 |
| 2018-08-03 | $45.70 | $45.93 | $44.91 | $45.33 | $39.15 | 7,024,627 |
| 2018-08-02 | $46.00 | $46.90 | $45.83 | $46.19 | $39.52 | 7,139,789 |
| 2018-08-01 | $45.98 | $46.28 | $45.50 | $45.62 | $39.03 | 5,233,174 |
| 2018-07-31 | $46.06 | $46.15 | $45.38 | $45.74 | $39.14 | 4,999,663 |
| 2018-07-30 | $45.64 | $46.35 | $45.61 | $45.76 | $39.15 | 5,040,697 |
| 2018-07-27 | $45.32 | $45.84 | $45.23 | $45.56 | $38.98 | 3,463,636 |
| 2018-07-26 | $45.03 | $45.75 | $44.97 | $45.22 | $38.69 | 6,322,382 |
| 2018-07-25 | $44.84 | $44.94 | $44.06 | $44.72 | $38.26 | 4,328,044 |
| 2018-07-24 | $44.63 | $45.45 | $44.48 | $44.91 | $38.43 | 4,132,292 |
| 2018-07-23 | $43.76 | $44.68 | $43.71 | $44.59 | $38.15 | 4,736,056 |
| 2018-07-20 | $44.00 | $44.06 | $43.73 | $43.76 | $37.44 | 4,473,458 |
| 2018-07-19 | $44.79 | $44.86 | $44.03 | $44.17 | $37.79 | 4,209,944 |
| 2018-07-18 | $44.22 | $45.01 | $44.15 | $44.96 | $38.47 | 4,074,213 |
| 2018-07-17 | $44.55 | $44.70 | $44.17 | $44.19 | $37.81 | 4,141,021 |
| 2018-07-16 | $44.18 | $44.58 | $44.11 | $44.44 | $38.02 | 4,242,623 |
| 2018-07-13 | $44.02 | $44.44 | $43.96 | $44.20 | $37.82 | 3,767,577 |
| 2018-07-12 | $44.42 | $44.46 | $43.63 | $44.19 | $37.81 | 3,853,393 |
| 2018-07-11 | $44.59 | $44.84 | $43.92 | $44.09 | $37.73 | 4,259,648 |
| 2018-07-10 | $45.53 | $45.62 | $44.76 | $44.91 | $38.43 | 4,732,769 |
| 2018-07-09 | $44.45 | $45.61 | $44.07 | $45.47 | $38.91 | 7,770,397 |
| 2018-07-06 | $43.34 | $43.96 | $43.09 | $43.73 | $37.42 | 3,900,152 |
| 2018-07-05 | $43.73 | $43.83 | $43.25 | $43.56 | $37.27 | 3,743,806 |
| 2018-07-03 | $43.63 | $43.84 | $43.33 | $43.40 | $37.13 | 2,605,488 |
| 2018-07-02 | $43.31 | $43.72 | $43.25 | $43.58 | $37.29 | 5,637,898 |
| 2018-06-29 | $44.23 | $44.55 | $43.57 | $43.60 | $37.31 | 5,807,132 |
| 2018-06-28 | $43.87 | $44.20 | $43.51 | $43.94 | $37.60 | 6,912,240 |
| 2018-06-27 | $44.83 | $45.31 | $43.89 | $43.90 | $37.56 | 9,174,385 |
| 2018-06-26 | $45.23 | $45.33 | $44.94 | $45.00 | $38.50 | 5,514,509 |
| 2018-06-25 | $45.42 | $45.75 | $44.76 | $45.20 | $38.67 | 7,889,258 |
| 2018-06-22 | $46.01 | $46.16 | $45.61 | $45.71 | $39.11 | 7,642,227 |
| 2018-06-21 | $45.59 | $45.97 | $45.43 | $45.66 | $39.07 | 5,507,932 |
| 2018-06-20 | $45.90 | $45.99 | $45.53 | $45.79 | $39.18 | 7,346,321 |
| 2018-06-19 | $46.11 | $46.24 | $45.65 | $45.73 | $39.13 | 8,598,387 |
| 2018-06-18 | $46.09 | $46.76 | $45.72 | $46.63 | $39.90 | 6,471,135 |
| 2018-06-15 | $46.33 | $46.44 | $45.33 | $46.31 | $39.62 | 13,656,048 |
| 2018-06-14 | $47.15 | $47.15 | $46.35 | $46.77 | $40.02 | 6,144,897 |
| 2018-06-13 | $47.56 | $47.84 | $46.98 | $47.00 | $40.22 | 7,864,472 |
| 2018-06-12 | $47.58 | $47.61 | $47.32 | $47.49 | $40.63 | 7,390,014 |
| 2018-06-11 | $47.49 | $47.81 | $47.44 | $47.60 | $40.73 | 5,273,011 |
| 2018-06-08 | $47.02 | $47.49 | $46.94 | $47.41 | $40.57 | 3,822,473 |
| 2018-06-07 | $47.36 | $47.49 | $46.94 | $47.09 | $40.29 | 5,516,381 |
| 2018-06-06 | $46.72 | $47.19 | $46.19 | $47.15 | $40.34 | 5,266,081 |
| 2018-06-05 | $46.12 | $46.40 | $45.72 | $46.40 | $39.70 | 6,374,327 |
| 2018-06-04 | $46.24 | $46.71 | $46.24 | $46.33 | $39.64 | 5,332,947 |
| 2018-06-01 | $46.75 | $46.98 | $46.55 | $46.66 | $39.92 | 4,324,067 |
| 2018-05-31 | $46.10 | $46.24 | $45.49 | $45.99 | $39.35 | 5,631,517 |
| 2018-05-30 | $45.83 | $46.51 | $45.53 | $46.25 | $39.57 | 6,501,659 |
| 2018-05-29 | $47.02 | $47.04 | $44.88 | $45.16 | $38.64 | 8,450,848 |
| 2018-05-25 | $47.86 | $47.96 | $47.35 | $47.67 | $40.79 | 4,415,671 |
| 2018-05-24 | $48.06 | $48.52 | $47.64 | $48.00 | $41.07 | 4,649,182 |
| 2018-05-23 | $48.19 | $48.46 | $47.79 | $48.45 | $41.46 | 4,083,340 |
| 2018-05-22 | $48.12 | $48.70 | $48.06 | $48.46 | $41.46 | 3,217,116 |
| 2018-05-21 | $48.01 | $48.19 | $47.87 | $48.09 | $41.15 | 3,036,596 |
| 2018-05-18 | $48.00 | $48.10 | $47.75 | $47.78 | $40.88 | 2,881,259 |
| 2018-05-17 | $47.83 | $48.24 | $47.46 | $48.18 | $41.22 | 4,076,026 |
| 2018-05-16 | $47.42 | $48.10 | $47.28 | $47.89 | $40.98 | 3,776,648 |
| 2018-05-15 | $47.01 | $47.99 | $46.97 | $47.48 | $40.63 | 4,813,494 |
| 2018-05-14 | $46.89 | $47.16 | $46.77 | $46.96 | $40.18 | 3,378,760 |
| 2018-05-11 | $47.07 | $47.23 | $46.64 | $46.77 | $40.02 | 3,097,199 |
| 2018-05-10 | $46.58 | $47.01 | $46.35 | $46.89 | $40.12 | 3,748,901 |
| 2018-05-09 | $46.80 | $47.01 | $45.90 | $46.59 | $39.86 | 5,776,035 |
| 2018-05-08 | $46.76 | $47.28 | $46.29 | $46.55 | $39.83 | 5,888,101 |
| 2018-05-07 | $46.25 | $47.03 | $45.92 | $46.95 | $40.17 | 6,312,533 |
| 2018-05-04 | $44.08 | $46.49 | $43.98 | $46.23 | $39.56 | 7,519,268 |
| 2018-05-03 | $45.72 | $46.42 | $43.87 | $44.66 | $37.87 | 10,062,215 |
| 2018-05-02 | $47.03 | $47.04 | $44.95 | $45.05 | $38.20 | 8,371,664 |
| 2018-05-01 | $47.59 | $47.72 | $46.88 | $47.30 | $40.11 | 5,752,513 |
| 2018-04-30 | $48.45 | $48.63 | $47.67 | $47.67 | $40.42 | 3,899,412 |
| 2018-04-27 | $47.90 | $48.45 | $47.71 | $48.39 | $41.03 | 2,795,266 |
| 2018-04-26 | $47.75 | $48.28 | $47.57 | $48.17 | $40.85 | 4,057,372 |
| 2018-04-25 | $47.68 | $48.05 | $47.24 | $47.83 | $40.56 | 4,907,837 |
| 2018-04-24 | $47.71 | $48.28 | $47.08 | $47.61 | $40.37 | 5,581,142 |
| 2018-04-23 | $47.67 | $47.74 | $47.24 | $47.40 | $40.19 | 3,725,956 |
| 2018-04-20 | $47.60 | $47.72 | $46.98 | $47.49 | $40.27 | 4,377,761 |
| 2018-04-19 | $47.03 | $47.54 | $47.03 | $47.44 | $40.23 | 3,902,002 |
| 2018-04-18 | $47.00 | $47.41 | $46.93 | $47.00 | $39.85 | 4,121,276 |
| 2018-04-17 | $47.74 | $47.74 | $46.77 | $46.90 | $39.77 | 4,298,799 |
| 2018-04-16 | $47.33 | $47.54 | $47.02 | $47.39 | $40.18 | 4,049,724 |
| 2018-04-13 | $47.39 | $47.49 | $46.70 | $46.92 | $39.79 | 4,520,801 |
| 2018-04-12 | $46.53 | $47.32 | $46.43 | $47.03 | $39.88 | 5,150,817 |
| 2018-04-11 | $46.05 | $46.49 | $45.85 | $46.05 | $39.05 | 4,781,716 |
| 2018-04-10 | $46.25 | $46.81 | $46.12 | $46.46 | $39.40 | 4,742,063 |
| 2018-04-09 | $45.59 | $46.42 | $45.51 | $45.55 | $38.62 | 4,904,033 |
| 2018-04-06 | $45.47 | $45.96 | $44.84 | $45.27 | $38.39 | 8,637,080 |
| 2018-04-05 | $46.15 | $46.37 | $45.82 | $46.03 | $39.03 | 5,740,793 |
| 2018-04-04 | $44.68 | $45.94 | $44.58 | $45.85 | $38.88 | 8,082,172 |
| 2018-04-03 | $45.26 | $45.83 | $44.96 | $45.63 | $38.69 | 6,481,487 |
| 2018-04-02 | $45.85 | $46.05 | $44.44 | $45.02 | $38.17 | 7,454,740 |
| 2018-03-29 | $45.93 | $46.40 | $45.89 | $45.89 | $38.91 | 6,535,166 |
| 2018-03-28 | $45.66 | $46.33 | $45.21 | $45.90 | $38.92 | 7,056,625 |
| 2018-03-27 | $46.11 | $46.47 | $45.23 | $45.49 | $38.57 | 6,692,089 |
| 2018-03-26 | $45.21 | $46.29 | $45.00 | $46.15 | $39.13 | 7,131,265 |
| 2018-03-23 | $45.83 | $45.85 | $44.04 | $44.08 | $37.38 | 5,524,704 |
| 2018-03-22 | $46.55 | $46.74 | $45.56 | $45.71 | $38.76 | 5,612,629 |
| 2018-03-21 | $47.39 | $47.79 | $47.16 | $47.22 | $40.04 | 4,665,920 |
| 2018-03-20 | $47.12 | $47.45 | $47.12 | $47.20 | $40.02 | 5,721,330 |
| 2018-03-19 | $47.42 | $47.56 | $46.56 | $47.09 | $39.93 | 5,973,125 |
| 2018-03-16 | $46.92 | $47.68 | $46.92 | $47.32 | $40.12 | 8,305,698 |
| 2018-03-15 | $47.20 | $47.26 | $46.77 | $46.96 | $39.82 | 3,889,838 |
| 2018-03-14 | $47.32 | $47.40 | $46.79 | $46.91 | $39.78 | 6,472,800 |
| 2018-03-13 | $47.30 | $47.46 | $46.77 | $47.10 | $39.94 | 5,657,401 |
| 2018-03-12 | $47.83 | $47.84 | $47.01 | $47.02 | $39.87 | 6,002,402 |
| 2018-03-09 | $47.36 | $48.01 | $47.22 | $47.84 | $40.57 | 5,026,145 |
| 2018-03-08 | $47.15 | $47.19 | $46.44 | $46.84 | $39.72 | 4,049,183 |
| 2018-03-07 | $46.53 | $47.15 | $46.39 | $47.05 | $39.90 | 5,008,356 |
| 2018-03-06 | $46.54 | $47.31 | $46.49 | $47.07 | $39.91 | 7,415,596 |
| 2018-03-05 | $45.09 | $46.65 | $45.09 | $46.39 | $39.34 | 7,212,594 |
| 2018-03-02 | $45.33 | $45.68 | $44.66 | $45.50 | $38.58 | 7,111,227 |
| 2018-03-01 | $46.23 | $46.71 | $45.35 | $45.73 | $38.78 | 7,827,930 |
| 2018-02-28 | $47.41 | $47.66 | $46.18 | $46.19 | $39.17 | 7,219,228 |
| 2018-02-27 | $47.52 | $48.19 | $47.22 | $47.22 | $40.04 | 5,751,203 |
| 2018-02-26 | $47.63 | $47.86 | $47.19 | $47.55 | $40.32 | 5,233,258 |
| 2018-02-23 | $46.70 | $47.48 | $46.70 | $47.47 | $40.25 | 4,283,849 |
| 2018-02-22 | $47.09 | $47.33 | $46.51 | $46.63 | $39.54 | 5,572,907 |
| 2018-02-21 | $46.89 | $47.67 | $46.86 | $46.95 | $39.81 | 6,252,603 |
| 2018-02-20 | $46.50 | $47.14 | $46.32 | $46.89 | $39.76 | 6,970,121 |
| 2018-02-16 | $46.42 | $47.05 | $46.23 | $46.64 | $39.55 | 7,670,393 |
| 2018-02-15 | $47.06 | $47.28 | $46.10 | $46.73 | $39.62 | 6,638,940 |
| 2018-02-14 | $45.60 | $46.90 | $45.26 | $46.70 | $39.60 | 9,548,192 |
| 2018-02-13 | $44.45 | $45.25 | $44.18 | $45.20 | $38.33 | 8,075,789 |
| 2018-02-12 | $44.99 | $45.21 | $44.13 | $44.62 | $37.83 | 9,873,164 |
| 2018-02-09 | $45.00 | $45.02 | $43.38 | $44.61 | $37.83 | 9,939,277 |
| 2018-02-08 | $46.31 | $46.42 | $44.26 | $44.28 | $37.55 | 9,023,310 |
| 2018-02-07 | $45.95 | $46.93 | $45.83 | $46.26 | $39.23 | 9,009,638 |
| 2018-02-06 | $45.06 | $46.38 | $44.58 | $46.20 | $39.17 | 13,672,080 |
| 2018-02-05 | $47.00 | $47.46 | $45.55 | $45.89 | $38.91 | 12,373,086 |
| 2018-02-02 | $47.89 | $48.23 | $47.42 | $47.56 | $40.33 | 9,520,748 |
| 2018-02-01 | $48.01 | $48.67 | $47.72 | $48.39 | $40.69 | 15,853,308 |
| 2018-01-31 | $48.47 | $49.50 | $48.01 | $48.07 | $40.42 | 28,713,101 |
| 2018-01-30 | $50.25 | $50.82 | $49.00 | $49.73 | $41.82 | 29,369,415 |
| 2018-01-29 | $54.63 | $55.21 | $54.37 | $54.40 | $45.74 | 5,065,662 |
| 2018-01-26 | $54.25 | $54.77 | $54.02 | $54.77 | $46.05 | 3,052,230 |
| 2018-01-25 | $54.25 | $54.25 | $53.81 | $54.00 | $45.41 | 3,880,531 |
| 2018-01-24 | $54.12 | $54.24 | $53.72 | $54.10 | $45.49 | 4,252,724 |
| 2018-01-23 | $53.75 | $53.90 | $53.19 | $53.61 | $45.08 | 4,105,050 |
| 2018-01-22 | $53.51 | $53.91 | $53.19 | $53.85 | $45.28 | 4,363,332 |
| 2018-01-19 | $52.93 | $53.54 | $52.62 | $53.40 | $44.90 | 6,645,043 |
| 2018-01-18 | $52.70 | $53.58 | $52.55 | $52.95 | $44.52 | 5,310,079 |
| 2018-01-17 | $52.15 | $52.71 | $52.06 | $52.55 | $44.19 | 5,943,956 |
| 2018-01-16 | $53.34 | $53.55 | $51.62 | $51.85 | $43.60 | 9,146,672 |
| 2018-01-12 | $53.71 | $53.89 | $53.01 | $53.33 | $44.84 | 5,480,392 |
| 2018-01-11 | $53.28 | $53.79 | $53.28 | $53.49 | $44.98 | 3,576,522 |
| 2018-01-10 | $52.49 | $53.68 | $52.39 | $53.03 | $44.59 | 5,024,562 |
| 2018-01-09 | $52.21 | $52.94 | $52.16 | $52.36 | $44.03 | 4,530,400 |
| 2018-01-08 | $51.72 | $52.20 | $51.45 | $51.98 | $43.71 | 4,198,660 |
| 2018-01-05 | $51.53 | $51.88 | $51.22 | $51.84 | $43.59 | 3,397,443 |
| 2018-01-04 | $50.84 | $51.63 | $50.75 | $51.36 | $43.19 | 4,356,179 |
| 2018-01-03 | $50.08 | $50.85 | $50.05 | $50.50 | $42.46 | 4,112,964 |
| 2018-01-02 | $50.81 | $50.86 | $49.65 | $50.18 | $42.19 | 5,408,383 |
| 2017-12-29 | $51.09 | $51.14 | $50.55 | $50.56 | $42.51 | 3,413,790 |
| 2017-12-28 | $50.75 | $51.01 | $50.69 | $50.87 | $42.77 | 2,931,430 |
| 2017-12-27 | $50.70 | $50.90 | $50.56 | $50.75 | $42.67 | 2,791,389 |
| 2017-12-26 | $50.82 | $51.12 | $50.61 | $50.67 | $42.61 | 3,074,945 |
| 2017-12-22 | $51.27 | $51.27 | $50.51 | $50.76 | $42.68 | 4,230,740 |
| 2017-12-21 | $51.33 | $51.58 | $50.92 | $51.03 | $42.91 | 4,896,466 |
| 2017-12-20 | $51.00 | $51.27 | $50.79 | $51.01 | $42.89 | 4,910,687 |
| 2017-12-19 | $51.26 | $51.56 | $50.77 | $50.79 | $42.71 | 5,705,259 |
| 2017-12-18 | $51.73 | $51.81 | $50.66 | $50.93 | $42.83 | 7,823,840 |
| 2017-12-15 | $51.51 | $51.94 | $50.89 | $51.41 | $43.23 | 15,295,809 |
| 2017-12-14 | $53.00 | $53.27 | $52.36 | $52.49 | $44.14 | 4,259,872 |
| 2017-12-13 | $53.50 | $53.61 | $52.76 | $52.84 | $44.43 | 4,905,772 |
| 2017-12-12 | $53.70 | $54.06 | $53.36 | $53.67 | $45.13 | 4,693,237 |
| 2017-12-11 | $53.89 | $54.19 | $53.48 | $53.64 | $45.10 | 3,383,764 |
| 2017-12-08 | $53.94 | $53.94 | $53.42 | $53.76 | $45.20 | 3,670,464 |
| 2017-12-07 | $52.89 | $53.88 | $52.88 | $53.62 | $45.09 | 3,808,895 |
| 2017-12-06 | $53.05 | $53.30 | $52.69 | $53.00 | $44.57 | 3,500,386 |
| 2017-12-05 | $53.79 | $53.87 | $52.88 | $53.04 | $44.60 | 4,120,875 |
| 2017-12-04 | $54.29 | $54.45 | $53.60 | $53.62 | $45.09 | 4,115,134 |
| 2017-12-01 | $53.97 | $53.98 | $51.96 | $53.61 | $45.08 | 4,818,963 |
| 2017-11-30 | $54.00 | $54.30 | $53.39 | $53.68 | $45.14 | 5,533,072 |
| 2017-11-29 | $53.00 | $54.20 | $52.95 | $53.55 | $45.03 | 6,341,666 |
| 2017-11-28 | $51.55 | $52.82 | $51.50 | $52.65 | $44.27 | 4,916,924 |
| 2017-11-27 | $51.83 | $51.97 | $51.13 | $51.37 | $43.20 | 3,734,925 |
| 2017-11-24 | $51.93 | $51.99 | $51.72 | $51.83 | $43.58 | 1,303,105 |
| 2017-11-22 | $51.71 | $51.98 | $51.65 | $51.71 | $43.48 | 2,550,147 |
| 2017-11-21 | $52.04 | $52.04 | $51.64 | $51.71 | $43.48 | 2,685,560 |
| 2017-11-20 | $51.74 | $51.99 | $51.50 | $51.97 | $43.70 | 3,538,719 |
| 2017-11-17 | $51.30 | $51.91 | $51.16 | $51.65 | $43.43 | 2,656,794 |
| 2017-11-16 | $52.10 | $52.20 | $51.45 | $51.54 | $43.34 | 3,509,795 |
| 2017-11-15 | $51.50 | $52.19 | $51.00 | $51.84 | $43.59 | 3,450,215 |
| 2017-11-14 | $52.00 | $52.19 | $51.72 | $52.00 | $43.73 | 2,874,340 |
| 2017-11-13 | $51.75 | $52.49 | $51.66 | $52.16 | $43.86 | 3,193,636 |
| 2017-11-10 | $52.55 | $52.71 | $51.83 | $52.20 | $43.89 | 4,853,118 |
| 2017-11-09 | $52.74 | $53.09 | $52.36 | $52.81 | $44.41 | 4,586,391 |
| 2017-11-08 | $53.40 | $53.40 | $52.78 | $53.02 | $44.58 | 4,631,027 |
| 2017-11-07 | $54.43 | $54.62 | $53.09 | $53.40 | $44.90 | 5,979,115 |
| 2017-11-06 | $54.38 | $54.50 | $54.06 | $54.33 | $45.68 | 2,776,620 |
| 2017-11-03 | $55.18 | $55.38 | $54.47 | $54.63 | $45.94 | 3,555,120 |
| 2017-11-02 | $54.81 | $55.91 | $54.19 | $55.73 | $46.52 | 6,915,897 |
| 2017-11-01 | $53.99 | $54.15 | $53.52 | $53.87 | $44.97 | 4,316,532 |
| 2017-10-31 | $53.97 | $54.26 | $53.56 | $53.58 | $44.73 | 3,758,455 |
| 2017-10-30 | $53.85 | $54.08 | $53.65 | $53.97 | $45.05 | 4,024,601 |
| 2017-10-27 | $54.05 | $54.31 | $53.76 | $54.29 | $45.32 | 2,464,198 |
| 2017-10-26 | $54.11 | $54.39 | $54.04 | $54.21 | $45.25 | 3,355,429 |
| 2017-10-25 | $54.20 | $54.22 | $53.72 | $53.93 | $45.01 | 3,303,774 |
| 2017-10-24 | $53.85 | $54.33 | $53.84 | $54.14 | $45.19 | 4,128,717 |
| 2017-10-23 | $53.20 | $53.65 | $53.20 | $53.44 | $44.61 | 3,886,458 |
| 2017-10-20 | $53.56 | $53.58 | $53.08 | $53.29 | $44.48 | 4,294,608 |
| 2017-10-19 | $52.39 | $53.07 | $52.39 | $52.99 | $44.23 | 2,415,487 |
| 2017-10-18 | $52.73 | $52.92 | $52.43 | $52.80 | $44.07 | 3,344,832 |
| 2017-10-17 | $53.23 | $53.23 | $52.20 | $52.38 | $43.72 | 4,619,482 |
| 2017-10-16 | $52.84 | $53.38 | $52.75 | $52.87 | $44.13 | 3,233,927 |
| 2017-10-13 | $52.63 | $53.00 | $52.55 | $52.72 | $44.01 | 3,818,799 |
| 2017-10-12 | $52.97 | $52.97 | $52.64 | $52.73 | $44.02 | 3,318,544 |
| 2017-10-11 | $53.02 | $53.08 | $52.56 | $52.85 | $44.12 | 3,108,790 |
| 2017-10-10 | $52.99 | $53.30 | $52.75 | $53.14 | $44.36 | 3,999,538 |
| 2017-10-09 | $53.00 | $53.13 | $52.80 | $52.99 | $44.23 | 2,794,912 |
| 2017-10-06 | $52.83 | $53.27 | $52.61 | $53.02 | $44.26 | 5,110,114 |
| 2017-10-05 | $52.50 | $53.01 | $52.32 | $52.58 | $43.89 | 3,590,894 |
| 2017-10-04 | $52.42 | $52.73 | $52.39 | $52.52 | $43.84 | 2,965,210 |
| 2017-10-03 | $52.12 | $52.42 | $51.90 | $52.40 | $43.74 | 3,325,315 |
| 2017-10-02 | $51.94 | $52.30 | $51.50 | $52.14 | $43.52 | 4,582,807 |
| 2017-09-29 | $51.25 | $51.97 | $51.16 | $51.95 | $43.37 | 4,391,363 |
| 2017-09-28 | $51.96 | $52.03 | $51.04 | $51.32 | $42.84 | 4,515,224 |
| 2017-09-27 | $52.11 | $52.24 | $51.80 | $51.86 | $43.29 | 7,365,025 |
| 2017-09-26 | $50.76 | $51.54 | $50.57 | $51.47 | $42.96 | 5,481,725 |
| 2017-09-25 | $50.38 | $51.01 | $50.25 | $50.85 | $42.45 | 5,744,056 |
| 2017-09-22 | $50.12 | $50.95 | $50.08 | $50.54 | $42.19 | 5,742,566 |
| 2017-09-21 | $50.11 | $50.57 | $49.89 | $50.45 | $42.11 | 5,294,011 |
| 2017-09-20 | $49.56 | $50.30 | $49.36 | $50.13 | $41.85 | 4,632,129 |
| 2017-09-19 | $48.96 | $49.65 | $48.87 | $49.47 | $41.30 | 5,162,536 |
| 2017-09-18 | $48.74 | $49.08 | $48.61 | $48.90 | $40.82 | 4,084,790 |
| 2017-09-15 | $48.26 | $48.57 | $48.11 | $48.54 | $40.52 | 7,272,744 |
| 2017-09-14 | $48.64 | $48.85 | $48.29 | $48.35 | $40.36 | 3,775,683 |
| 2017-09-13 | $48.29 | $48.65 | $48.08 | $48.65 | $40.61 | 4,832,432 |
| 2017-09-12 | $47.81 | $48.56 | $47.79 | $48.50 | $40.49 | 5,322,082 |
| 2017-09-11 | $47.77 | $47.94 | $47.21 | $47.59 | $39.73 | 6,254,244 |
| 2017-09-08 | $46.77 | $47.28 | $46.57 | $47.14 | $39.35 | 4,864,379 |
| 2017-09-07 | $47.89 | $48.02 | $46.67 | $46.81 | $39.07 | 5,741,289 |
| 2017-09-06 | $47.54 | $48.23 | $47.45 | $47.95 | $40.03 | 7,938,823 |
| 2017-09-05 | $47.46 | $47.55 | $46.99 | $47.31 | $39.49 | 8,986,428 |
| 2017-09-01 | $47.05 | $48.02 | $46.89 | $47.80 | $39.90 | 6,860,108 |
| 2017-08-31 | $47.23 | $47.38 | $46.81 | $46.83 | $39.09 | 5,944,868 |
| 2017-08-30 | $46.84 | $47.21 | $46.63 | $47.06 | $39.28 | 4,924,058 |
| 2017-08-29 | $47.00 | $47.00 | $46.47 | $46.73 | $39.01 | 6,045,865 |
| 2017-08-28 | $47.88 | $47.95 | $47.39 | $47.57 | $39.71 | 5,156,226 |
| 2017-08-25 | $47.73 | $48.18 | $47.66 | $47.99 | $40.06 | 5,620,074 |
| 2017-08-24 | $47.22 | $47.62 | $46.99 | $47.60 | $39.73 | 4,899,602 |
| 2017-08-23 | $46.76 | $47.33 | $46.69 | $47.05 | $39.28 | 4,369,365 |
| 2017-08-22 | $46.76 | $47.20 | $46.63 | $47.17 | $39.38 | 4,105,215 |
| 2017-08-21 | $46.96 | $46.99 | $46.53 | $46.68 | $38.97 | 4,691,374 |
| 2017-08-18 | $46.70 | $47.47 | $46.57 | $47.02 | $39.25 | 7,647,283 |
| 2017-08-17 | $47.68 | $47.95 | $46.87 | $46.95 | $39.19 | 7,557,077 |
| 2017-08-16 | $47.90 | $48.34 | $47.72 | $47.95 | $40.03 | 7,134,948 |
| 2017-08-15 | $47.99 | $48.66 | $47.67 | $47.78 | $39.88 | 6,277,101 |
| 2017-08-14 | $47.38 | $47.74 | $47.29 | $47.58 | $39.72 | 6,696,616 |
| 2017-08-11 | $46.71 | $47.01 | $46.58 | $46.81 | $39.07 | 6,410,431 |
| 2017-08-10 | $47.77 | $47.96 | $46.39 | $46.74 | $39.02 | 7,613,101 |
| 2017-08-09 | $48.42 | $48.63 | $47.92 | $48.31 | $40.33 | 6,106,484 |
| 2017-08-08 | $48.47 | $49.16 | $48.41 | $48.77 | $40.71 | 7,829,392 |
| 2017-08-07 | $48.17 | $48.77 | $48.16 | $48.53 | $40.51 | 9,326,100 |
| 2017-08-04 | $53.77 | $54.24 | $53.26 | $53.92 | $35.79 | 7,979,452 |
| 2017-08-03 | $53.59 | $54.44 | $53.30 | $53.50 | $35.51 | 10,859,861 |
| 2017-08-02 | $55.65 | $55.77 | $54.66 | $55.48 | $36.55 | 5,711,471 |
| 2017-08-01 | $55.50 | $55.74 | $54.87 | $55.71 | $36.70 | 5,102,440 |
| 2017-07-31 | $55.49 | $55.58 | $54.95 | $55.00 | $36.23 | 4,917,351 |
| 2017-07-28 | $55.03 | $55.41 | $54.54 | $55.25 | $36.40 | 3,230,026 |
| 2017-07-27 | $54.81 | $55.31 | $54.62 | $55.04 | $36.26 | 4,140,239 |
| 2017-07-26 | $55.71 | $55.81 | $54.54 | $54.73 | $36.06 | 5,152,904 |
| 2017-07-25 | $55.36 | $55.83 | $55.19 | $55.70 | $36.69 | 6,442,973 |
| 2017-07-24 | $54.67 | $54.88 | $54.51 | $54.69 | $36.03 | 4,297,901 |
| 2017-07-21 | $54.64 | $54.83 | $54.23 | $54.65 | $36.00 | 4,392,110 |
| 2017-07-20 | $55.03 | $55.09 | $54.56 | $54.58 | $35.96 | 6,731,744 |
| 2017-07-19 | $54.92 | $55.15 | $54.70 | $54.95 | $36.20 | 4,949,029 |
| 2017-07-18 | $54.93 | $55.20 | $54.55 | $54.76 | $36.07 | 4,751,105 |
| 2017-07-17 | $55.24 | $55.47 | $54.71 | $55.35 | $36.46 | 4,714,802 |
| 2017-07-14 | $55.15 | $55.57 | $54.70 | $55.34 | $36.46 | 8,322,267 |
| 2017-07-13 | $55.53 | $55.91 | $55.47 | $55.71 | $36.70 | 4,231,697 |
| 2017-07-12 | $55.47 | $55.70 | $55.08 | $55.56 | $36.60 | 4,932,535 |
| 2017-07-11 | $55.88 | $56.00 | $55.39 | $55.53 | $36.58 | 5,450,234 |
| 2017-07-10 | $56.00 | $56.30 | $55.77 | $56.05 | $36.92 | 5,361,576 |
| 2017-07-07 | $56.05 | $56.45 | $55.70 | $56.17 | $37.00 | 4,555,343 |
| 2017-07-06 | $55.99 | $56.58 | $55.70 | $55.88 | $36.81 | 6,418,700 |
| 2017-07-05 | $56.13 | $56.50 | $55.62 | $55.89 | $36.82 | 5,212,262 |
| 2017-07-03 | $55.36 | $56.54 | $55.33 | $56.16 | $37.00 | 4,676,162 |
| 2017-06-30 | $55.46 | $55.65 | $54.86 | $54.94 | $36.19 | 5,483,238 |
| 2017-06-29 | $55.13 | $56.29 | $54.73 | $55.06 | $36.27 | 11,300,921 |
| 2017-06-28 | $53.48 | $54.63 | $53.45 | $54.54 | $35.93 | 9,012,284 |
| 2017-06-27 | $52.71 | $53.70 | $52.71 | $52.98 | $34.90 | 7,087,591 |
| 2017-06-26 | $52.40 | $52.97 | $52.15 | $52.60 | $34.65 | 4,671,610 |
| 2017-06-23 | $52.49 | $52.56 | $52.06 | $52.26 | $34.43 | 5,736,137 |
| 2017-06-22 | $52.30 | $52.58 | $52.15 | $52.21 | $34.40 | 4,913,165 |
| 2017-06-21 | $53.64 | $53.73 | $52.29 | $52.53 | $34.61 | 6,824,107 |
| 2017-06-20 | $53.71 | $54.00 | $53.31 | $53.36 | $35.15 | 5,433,924 |
| 2017-06-19 | $53.77 | $54.22 | $53.65 | $53.99 | $35.57 | 5,925,342 |
| 2017-06-16 | $53.33 | $53.53 | $52.87 | $53.52 | $35.26 | 7,891,814 |
| 2017-06-15 | $52.94 | $53.60 | $52.91 | $53.19 | $35.04 | 6,504,032 |
| 2017-06-14 | $52.74 | $53.44 | $52.41 | $53.31 | $35.12 | 6,605,245 |
| 2017-06-13 | $53.48 | $53.59 | $53.17 | $53.31 | $35.12 | 6,746,581 |
| 2017-06-12 | $52.87 | $53.61 | $52.65 | $53.24 | $35.07 | 8,028,580 |
| 2017-06-09 | $51.84 | $52.96 | $51.69 | $52.84 | $34.81 | 8,838,011 |
| 2017-06-08 | $50.66 | $52.00 | $50.59 | $51.59 | $33.99 | 9,564,896 |
| 2017-06-07 | $50.63 | $50.86 | $50.26 | $50.58 | $33.32 | 5,834,365 |
| 2017-06-06 | $50.70 | $50.83 | $50.13 | $50.46 | $33.24 | 5,864,913 |
| 2017-06-05 | $51.45 | $51.67 | $51.04 | $51.13 | $33.68 | 4,886,426 |
| 2017-06-02 | $51.18 | $51.73 | $51.02 | $51.44 | $33.89 | 4,651,523 |
| 2017-06-01 | $50.85 | $51.80 | $50.41 | $51.66 | $34.03 | 6,551,293 |
| 2017-05-31 | $50.77 | $50.81 | $49.98 | $50.59 | $33.33 | 6,982,750 |
| 2017-05-30 | $50.78 | $50.92 | $50.46 | $50.70 | $33.40 | 5,167,680 |
| 2017-05-26 | $51.12 | $51.29 | $50.96 | $51.05 | $33.63 | 4,111,113 |
| 2017-05-25 | $51.03 | $51.43 | $50.80 | $51.19 | $33.72 | 5,462,796 |
| 2017-05-24 | $50.54 | $50.75 | $50.34 | $50.52 | $33.28 | 4,286,442 |
| 2017-05-23 | $50.15 | $50.82 | $50.01 | $50.51 | $33.28 | 7,450,362 |
| 2017-05-22 | $50.68 | $50.85 | $50.10 | $50.15 | $33.04 | 5,164,700 |
| 2017-05-19 | $49.96 | $50.85 | $49.91 | $50.48 | $33.26 | 7,705,816 |
| 2017-05-18 | $49.82 | $50.25 | $49.57 | $49.81 | $32.81 | 6,653,262 |
| 2017-05-17 | $51.00 | $51.27 | $49.62 | $49.96 | $32.91 | 9,845,913 |
| 2017-05-16 | $51.85 | $52.07 | $51.57 | $51.85 | $34.16 | 4,237,817 |
| 2017-05-15 | $51.05 | $51.91 | $50.97 | $51.79 | $34.12 | 5,746,551 |
| 2017-05-12 | $51.24 | $51.47 | $50.81 | $50.92 | $33.55 | 5,701,296 |
| 2017-05-11 | $51.97 | $52.36 | $51.55 | $51.61 | $34.00 | 6,199,832 |
| 2017-05-10 | $52.07 | $52.36 | $51.97 | $52.21 | $34.40 | 6,486,725 |
| 2017-05-09 | $53.14 | $53.25 | $52.23 | $52.31 | $34.46 | 5,936,928 |
| 2017-05-08 | $52.53 | $53.13 | $52.49 | $53.06 | $34.95 | 8,696,115 |
| 2017-05-05 | $52.87 | $52.96 | $52.23 | $52.62 | $34.67 | 5,935,130 |
| 2017-05-04 | $52.75 | $53.64 | $52.36 | $52.65 | $34.68 | 10,835,644 |
| 2017-05-03 | $51.74 | $52.32 | $51.71 | $52.10 | $34.06 | 7,422,229 |
| 2017-05-02 | $52.03 | $52.16 | $51.73 | $52.02 | $34.01 | 5,439,763 |
| 2017-05-01 | $52.03 | $52.19 | $51.67 | $51.97 | $33.98 | 6,877,570 |
| 2017-04-28 | $52.09 | $52.24 | $51.77 | $51.81 | $33.87 | 7,067,708 |
| 2017-04-27 | $52.01 | $52.35 | $51.72 | $52.14 | $34.09 | 7,045,499 |
| 2017-04-26 | $52.37 | $52.65 | $51.81 | $51.89 | $33.93 | 9,197,016 |
| 2017-04-25 | $52.50 | $53.00 | $52.35 | $52.37 | $34.24 | 9,029,431 |
| 2017-04-24 | $52.44 | $52.77 | $51.92 | $52.02 | $34.01 | 8,925,683 |
| 2017-04-21 | $51.64 | $51.85 | $51.19 | $51.27 | $33.52 | 9,395,129 |
| 2017-04-20 | $51.52 | $52.00 | $51.24 | $51.78 | $33.85 | 5,619,964 |
| 2017-04-19 | $51.56 | $51.92 | $51.00 | $51.16 | $33.45 | 6,717,621 |
| 2017-04-18 | $51.39 | $51.56 | $50.75 | $51.19 | $33.47 | 8,011,039 |
| 2017-04-17 | $51.26 | $52.05 | $51.09 | $51.90 | $33.93 | 7,058,613 |
| 2017-04-13 | $51.69 | $52.06 | $51.08 | $51.12 | $33.42 | 8,198,496 |
| 2017-04-12 | $52.49 | $52.62 | $51.72 | $51.97 | $33.98 | 5,690,757 |
| 2017-04-11 | $52.43 | $52.84 | $52.02 | $52.77 | $34.50 | 5,705,717 |
| 2017-04-10 | $52.60 | $53.19 | $52.50 | $52.79 | $34.51 | 6,560,164 |
| 2017-04-07 | $52.21 | $52.91 | $51.97 | $52.61 | $34.40 | 8,235,632 |
| 2017-04-06 | $51.91 | $52.82 | $51.55 | $52.67 | $34.44 | 7,933,060 |
| 2017-04-05 | $52.72 | $53.02 | $51.83 | $51.90 | $33.93 | 6,151,665 |
| 2017-04-04 | $52.29 | $52.45 | $51.88 | $52.32 | $34.21 | 6,268,302 |
| 2017-04-03 | $52.90 | $53.08 | $51.58 | $52.40 | $34.26 | 6,607,796 |
| 2017-03-31 | $52.90 | $53.17 | $52.79 | $52.82 | $34.53 | 5,683,782 |
| 2017-03-30 | $52.17 | $53.43 | $52.11 | $53.12 | $34.73 | 8,585,245 |
| 2017-03-29 | $52.27 | $52.64 | $52.05 | $52.18 | $34.12 | 6,161,941 |
| 2017-03-28 | $51.40 | $52.83 | $51.34 | $52.48 | $34.31 | 6,583,105 |
| 2017-03-27 | $50.89 | $51.79 | $50.25 | $51.69 | $33.80 | 7,866,848 |
| 2017-03-24 | $52.24 | $52.72 | $51.67 | $52.01 | $34.00 | 6,272,937 |
| 2017-03-23 | $51.60 | $52.65 | $51.38 | $52.05 | $34.03 | 6,332,572 |
| 2017-03-22 | $51.34 | $52.04 | $50.88 | $51.77 | $33.85 | 6,651,645 |
| 2017-03-21 | $53.43 | $53.55 | $51.81 | $51.92 | $33.95 | 7,964,732 |
| 2017-03-20 | $53.19 | $53.43 | $52.87 | $53.13 | $34.74 | 4,948,521 |
| 2017-03-17 | $54.21 | $54.21 | $53.12 | $53.36 | $34.89 | 8,690,391 |
| 2017-03-16 | $53.75 | $54.33 | $53.73 | $54.02 | $35.32 | 6,152,523 |
| 2017-03-15 | $54.09 | $54.18 | $53.43 | $53.68 | $35.10 | 7,431,505 |
| 2017-03-14 | $53.85 | $53.97 | $53.41 | $53.89 | $35.23 | 4,861,298 |
| 2017-03-13 | $54.03 | $54.40 | $53.88 | $54.16 | $35.41 | 6,739,637 |
| 2017-03-10 | $53.93 | $54.26 | $53.69 | $54.02 | $35.32 | 6,668,559 |
| 2017-03-09 | $53.63 | $54.00 | $53.42 | $53.62 | $35.06 | 6,322,288 |
| 2017-03-08 | $53.94 | $54.27 | $53.42 | $53.46 | $34.95 | 6,681,102 |
| 2017-03-07 | $53.72 | $53.81 | $53.16 | $53.35 | $34.88 | 6,647,679 |
| 2017-03-06 | $53.63 | $54.24 | $53.44 | $53.93 | $35.26 | 8,265,577 |
| 2017-03-03 | $53.67 | $55.07 | $53.62 | $54.83 | $35.85 | 10,521,989 |
| 2017-03-02 | $54.39 | $54.55 | $53.35 | $53.43 | $34.93 | 8,255,722 |
| 2017-03-01 | $53.39 | $54.84 | $53.30 | $54.33 | $35.52 | 13,720,939 |
| 2017-02-28 | $52.44 | $52.74 | $52.25 | $52.44 | $34.29 | 9,422,755 |
| 2017-02-27 | $52.65 | $52.81 | $52.42 | $52.66 | $34.43 | 9,209,230 |
| 2017-02-24 | $52.81 | $53.03 | $52.41 | $52.49 | $34.32 | 8,449,681 |
| 2017-02-23 | $53.58 | $53.72 | $53.27 | $53.56 | $35.02 | 7,036,140 |
| 2017-02-22 | $52.97 | $53.69 | $52.93 | $53.48 | $34.97 | 6,868,214 |
| 2017-02-21 | $53.40 | $53.70 | $53.13 | $53.35 | $34.88 | 7,190,875 |
| 2017-02-17 | $53.21 | $53.35 | $52.67 | $52.97 | $34.63 | 10,031,374 |
| 2017-02-16 | $53.93 | $54.19 | $53.54 | $53.65 | $35.08 | 9,444,265 |
| 2017-02-15 | $54.09 | $54.15 | $53.57 | $53.93 | $35.26 | 8,534,256 |
| 2017-02-14 | $53.30 | $54.09 | $53.18 | $53.88 | $35.23 | 6,208,812 |
| 2017-02-13 | $53.33 | $54.11 | $53.33 | $53.50 | $34.98 | 6,213,246 |
| 2017-02-10 | $52.90 | $53.30 | $52.66 | $52.91 | $34.59 | 6,286,347 |
| 2017-02-09 | $51.73 | $52.89 | $51.63 | $52.58 | $34.38 | 7,432,687 |
| 2017-02-08 | $51.51 | $51.64 | $51.09 | $51.39 | $33.60 | 7,936,742 |
| 2017-02-07 | $52.17 | $52.38 | $51.67 | $51.68 | $33.79 | 7,096,454 |
| 2017-02-06 | $51.22 | $52.19 | $51.22 | $51.88 | $33.92 | 7,402,379 |
| 2017-02-03 | $52.35 | $52.47 | $51.57 | $51.77 | $33.85 | 13,151,288 |
| 2017-02-02 | $52.12 | $52.49 | $50.35 | $51.46 | $33.65 | 19,697,468 |
| 2017-02-01 | $55.11 | $55.30 | $54.01 | $54.32 | $35.24 | 9,913,712 |
| 2017-01-31 | $54.72 | $55.16 | $53.81 | $54.41 | $35.30 | 6,470,198 |
| 2017-01-30 | $55.24 | $55.24 | $54.18 | $54.90 | $35.62 | 6,701,311 |
| 2017-01-27 | $55.77 | $55.94 | $55.37 | $55.61 | $36.08 | 6,297,990 |
| 2017-01-26 | $55.58 | $56.36 | $55.50 | $56.03 | $36.35 | 6,372,523 |
| 2017-01-25 | $55.43 | $56.25 | $55.40 | $56.15 | $36.43 | 6,978,794 |
| 2017-01-24 | $54.36 | $55.39 | $54.36 | $54.91 | $35.62 | 5,284,221 |
| 2017-01-23 | $54.47 | $54.70 | $53.86 | $54.10 | $35.10 | 5,731,210 |
| 2017-01-20 | $54.22 | $54.72 | $53.93 | $54.33 | $35.25 | 7,026,247 |
| 2017-01-19 | $54.26 | $54.42 | $53.63 | $54.02 | $35.05 | 6,101,690 |
| 2017-01-18 | $53.69 | $54.08 | $53.05 | $54.06 | $35.07 | 6,585,844 |
| 2017-01-17 | $53.84 | $54.05 | $53.31 | $53.55 | $34.74 | 6,756,367 |
| 2017-01-13 | $54.30 | $54.78 | $54.14 | $54.31 | $35.23 | 6,557,030 |
| 2017-01-12 | $54.05 | $54.09 | $53.07 | $53.91 | $34.98 | 6,195,838 |
| 2017-01-11 | $54.21 | $54.65 | $53.67 | $54.43 | $35.31 | 7,854,223 |
| 2017-01-10 | $53.78 | $54.53 | $53.35 | $53.93 | $34.99 | 11,559,515 |
| 2017-01-09 | $53.93 | $54.70 | $53.63 | $53.70 | $34.84 | 8,745,667 |
| 2017-01-06 | $54.11 | $54.58 | $53.95 | $54.18 | $35.15 | 4,988,340 |
| 2017-01-05 | $54.33 | $54.61 | $53.19 | $53.83 | $34.92 | 7,335,389 |
| 2017-01-04 | $54.33 | $54.95 | $54.16 | $54.58 | $35.41 | 8,601,448 |
| 2017-01-03 | $54.51 | $54.97 | $53.60 | $54.28 | $35.22 | 7,059,530 |
| 2016-12-30 | $53.92 | $54.12 | $53.74 | $53.89 | $34.96 | 5,267,957 |
| 2016-12-29 | $53.98 | $54.14 | $53.42 | $53.80 | $34.90 | 4,794,162 |
| 2016-12-28 | $54.61 | $54.91 | $53.93 | $53.97 | $35.01 | 3,935,215 |
| 2016-12-27 | $54.64 | $54.96 | $54.44 | $54.70 | $35.49 | 3,475,401 |
| 2016-12-23 | $54.45 | $54.60 | $54.17 | $54.43 | $35.31 | 3,842,601 |
| 2016-12-22 | $54.46 | $54.55 | $53.96 | $54.43 | $35.31 | 5,684,783 |
| 2016-12-21 | $54.30 | $54.80 | $54.01 | $54.58 | $35.41 | 5,139,186 |
| 2016-12-20 | $54.30 | $54.66 | $54.02 | $54.28 | $35.22 | 6,358,121 |
| 2016-12-19 | $54.26 | $54.48 | $53.20 | $53.92 | $34.98 | 8,679,183 |
| 2016-12-16 | $56.05 | $56.17 | $54.31 | $54.37 | $35.27 | 21,994,162 |
| 2016-12-15 | $56.64 | $58.09 | $56.63 | $57.28 | $37.16 | 9,535,049 |
| 2016-12-14 | $56.09 | $57.45 | $55.62 | $56.39 | $36.58 | 10,752,948 |
| 2016-12-13 | $56.87 | $57.10 | $56.21 | $56.69 | $36.78 | 5,889,051 |
| 2016-12-12 | $56.98 | $57.16 | $56.06 | $56.61 | $36.73 | 6,802,046 |
| 2016-12-09 | $57.08 | $57.41 | $56.76 | $57.39 | $37.23 | 6,356,081 |
| 2016-12-08 | $57.00 | $57.78 | $56.82 | $57.19 | $37.10 | 7,358,317 |
| 2016-12-07 | $55.85 | $56.86 | $55.49 | $56.76 | $36.82 | 6,260,028 |
| 2016-12-06 | $55.90 | $55.95 | $55.15 | $55.67 | $36.12 | 5,824,631 |
| 2016-12-05 | $55.92 | $56.37 | $55.50 | $55.67 | $36.12 | 6,436,768 |
| 2016-12-02 | $56.04 | $56.22 | $55.40 | $55.66 | $36.11 | 6,751,359 |
| 2016-12-01 | $55.43 | $56.49 | $55.39 | $56.27 | $36.51 | 8,053,740 |
| 2016-11-30 | $54.70 | $55.35 | $54.61 | $55.01 | $35.69 | 8,667,052 |
| 2016-11-29 | $54.64 | $54.85 | $54.15 | $54.19 | $35.16 | 5,607,172 |
| 2016-11-28 | $54.50 | $55.18 | $54.13 | $54.38 | $35.28 | 8,307,427 |
| 2016-11-25 | $55.21 | $55.45 | $55.03 | $55.45 | $35.97 | 2,902,384 |
| 2016-11-23 | $55.07 | $55.49 | $54.73 | $55.35 | $35.91 | 6,261,901 |
| 2016-11-22 | $54.83 | $55.08 | $54.44 | $54.81 | $35.56 | 6,244,367 |
| 2016-11-21 | $54.93 | $55.06 | $54.31 | $54.78 | $35.54 | 7,034,877 |
| 2016-11-18 | $54.58 | $55.12 | $54.12 | $54.81 | $35.56 | 7,446,499 |
| 2016-11-17 | $53.77 | $54.46 | $53.26 | $54.46 | $35.33 | 7,068,310 |
| 2016-11-16 | $53.96 | $54.24 | $53.27 | $53.78 | $34.89 | 8,755,576 |
| 2016-11-15 | $53.82 | $54.49 | $53.07 | $54.47 | $35.34 | 10,222,457 |
| 2016-11-14 | $53.97 | $55.30 | $53.91 | $54.50 | $35.36 | 16,034,967 |
| 2016-11-11 | $53.19 | $53.90 | $52.87 | $53.69 | $34.83 | 13,640,731 |
| 2016-11-10 | $52.25 | $54.98 | $52.21 | $53.74 | $34.87 | 29,804,141 |
| 2016-11-09 | $48.53 | $51.68 | $48.40 | $51.28 | $33.27 | 23,071,797 |
| 2016-11-08 | $47.90 | $48.10 | $47.15 | $47.88 | $31.06 | 7,008,554 |
| 2016-11-07 | $47.66 | $48.14 | $47.65 | $47.97 | $31.12 | 7,297,532 |
| 2016-11-04 | $47.21 | $47.68 | $46.65 | $46.82 | $30.38 | 7,545,645 |
| 2016-11-03 | $45.22 | $48.05 | $45.22 | $47.06 | $30.53 | 10,661,511 |
| 2016-11-02 | $46.56 | $46.73 | $45.95 | $46.34 | $29.81 | 8,759,919 |
| 2016-11-01 | $47.16 | $47.51 | $46.20 | $46.79 | $30.10 | 6,811,650 |
| 2016-10-31 | $47.14 | $47.46 | $46.90 | $46.96 | $30.21 | 7,040,974 |
| 2016-10-28 | $47.77 | $47.85 | $46.73 | $46.98 | $30.22 | 9,452,237 |
| 2016-10-27 | $47.44 | $48.24 | $47.04 | $47.69 | $30.68 | 10,702,775 |
| 2016-10-26 | $46.06 | $47.21 | $46.06 | $46.90 | $30.17 | 6,036,167 |
| 2016-10-25 | $46.58 | $46.76 | $46.14 | $46.29 | $29.78 | 6,437,393 |
| 2016-10-24 | $46.69 | $46.97 | $46.48 | $46.64 | $30.00 | 7,195,250 |
| 2016-10-21 | $46.22 | $46.56 | $45.93 | $46.38 | $29.84 | 9,603,128 |
| 2016-10-20 | $46.84 | $47.05 | $46.23 | $46.69 | $30.04 | 5,314,726 |
| 2016-10-19 | $46.98 | $47.16 | $46.63 | $46.85 | $30.14 | 7,544,959 |
| 2016-10-18 | $47.21 | $47.36 | $46.74 | $46.80 | $30.11 | 7,457,253 |
| 2016-10-17 | $47.00 | $47.22 | $46.57 | $46.67 | $30.02 | 5,938,840 |
| 2016-10-14 | $47.33 | $47.65 | $46.73 | $46.89 | $30.16 | 9,871,306 |
| 2016-10-13 | $46.90 | $46.90 | $46.03 | $46.68 | $30.03 | 7,957,092 |
| 2016-10-12 | $47.31 | $47.85 | $47.26 | $47.52 | $30.57 | 5,259,215 |
| 2016-10-11 | $47.72 | $48.05 | $47.00 | $47.31 | $30.43 | 9,108,999 |
| 2016-10-10 | $47.63 | $47.80 | $47.32 | $47.58 | $30.61 | 6,610,665 |
| 2016-10-07 | $46.88 | $47.36 | $46.42 | $47.22 | $30.38 | 11,631,791 |
| 2016-10-06 | $47.43 | $48.15 | $46.52 | $47.15 | $30.33 | 17,307,538 |
| 2016-10-05 | $45.12 | $46.18 | $45.04 | $45.99 | $29.59 | 11,847,178 |
| 2016-10-04 | $44.40 | $45.07 | $44.26 | $44.87 | $28.87 | 7,836,302 |
| 2016-10-03 | $44.25 | $44.43 | $44.00 | $44.37 | $28.54 | 6,024,689 |
| 2016-09-30 | $43.92 | $44.69 | $43.79 | $44.43 | $28.58 | 12,222,202 |
| 2016-09-29 | $44.13 | $44.35 | $43.27 | $43.66 | $28.09 | 7,235,578 |
| 2016-09-28 | $44.02 | $44.17 | $43.46 | $44.13 | $28.39 | 7,448,237 |
| 2016-09-27 | $43.19 | $43.83 | $42.83 | $43.75 | $28.14 | 7,438,149 |
| 2016-09-26 | $44.10 | $44.14 | $43.22 | $43.40 | $27.92 | 9,007,553 |
| 2016-09-23 | $44.54 | $44.83 | $44.38 | $44.52 | $28.64 | 8,228,375 |
| 2016-09-22 | $44.79 | $44.89 | $44.41 | $44.60 | $28.69 | 7,294,311 |
| 2016-09-21 | $44.27 | $44.77 | $44.00 | $44.70 | $28.76 | 9,251,155 |
| 2016-09-20 | $44.26 | $44.31 | $43.83 | $44.01 | $28.31 | 6,055,239 |
| 2016-09-19 | $44.05 | $44.60 | $43.85 | $43.95 | $28.27 | 5,301,220 |
| 2016-09-16 | $44.15 | $44.22 | $43.54 | $43.83 | $28.20 | 9,240,488 |
| 2016-09-15 | $43.63 | $44.76 | $43.50 | $44.50 | $28.63 | 9,626,774 |
| 2016-09-14 | $43.93 | $44.34 | $43.45 | $43.78 | $28.16 | 8,657,356 |
| 2016-09-13 | $43.59 | $44.58 | $43.54 | $43.97 | $28.29 | 9,873,485 |
| 2016-09-12 | $43.59 | $44.49 | $43.03 | $44.29 | $28.49 | 12,517,987 |
| 2016-09-09 | $43.47 | $44.70 | $43.45 | $43.91 | $28.25 | 17,311,627 |
| 2016-09-08 | $43.13 | $43.55 | $42.97 | $43.47 | $27.96 | 6,457,101 |
| 2016-09-07 | $42.91 | $43.24 | $42.65 | $43.09 | $27.72 | 5,433,531 |
| 2016-09-06 | $43.20 | $43.28 | $42.61 | $43.10 | $27.73 | 6,613,195 |
| 2016-09-02 | $43.19 | $43.66 | $43.03 | $43.26 | $27.83 | 5,926,053 |
| 2016-09-01 | $43.45 | $43.94 | $42.64 | $43.06 | $27.70 | 8,326,074 |
| 2016-08-31 | $43.32 | $43.87 | $42.81 | $43.40 | $27.92 | 9,524,929 |
| 2016-08-30 | $42.49 | $43.48 | $42.49 | $43.31 | $27.86 | 10,798,656 |
| 2016-08-29 | $42.17 | $42.79 | $42.03 | $42.41 | $27.28 | 8,028,984 |
| 2016-08-26 | $41.49 | $42.25 | $41.47 | $41.79 | $26.88 | 10,002,812 |
| 2016-08-25 | $40.79 | $41.35 | $40.79 | $41.31 | $26.57 | 6,999,078 |
| 2016-08-24 | $40.76 | $41.06 | $40.62 | $40.90 | $26.31 | 10,323,477 |
| 2016-08-23 | $40.50 | $40.86 | $40.48 | $40.59 | $26.11 | 5,994,035 |
| 2016-08-22 | $40.38 | $40.49 | $40.08 | $40.30 | $25.93 | 5,687,982 |
| 2016-08-19 | $40.12 | $40.69 | $40.07 | $40.45 | $26.02 | 7,075,437 |
| 2016-08-18 | $40.26 | $40.68 | $40.22 | $40.47 | $26.03 | 5,592,779 |
| 2016-08-17 | $40.38 | $40.56 | $40.08 | $40.39 | $25.98 | 6,524,859 |
| 2016-08-16 | $40.19 | $40.61 | $40.03 | $40.40 | $25.99 | 8,415,766 |
| 2016-08-15 | $40.09 | $40.31 | $40.00 | $40.23 | $25.88 | 7,957,053 |
| 2016-08-12 | $39.75 | $39.98 | $39.50 | $39.76 | $25.58 | 9,703,490 |
| 2016-08-11 | $40.27 | $40.45 | $39.94 | $40.15 | $25.83 | 9,729,302 |
| 2016-08-10 | $41.28 | $41.30 | $39.96 | $40.15 | $25.83 | 10,843,796 |
| 2016-08-09 | $41.56 | $41.80 | $41.12 | $41.28 | $26.56 | 7,202,503 |
| 2016-08-08 | $41.42 | $41.77 | $41.13 | $41.46 | $26.67 | 10,582,494 |
| 2016-08-05 | $40.21 | $41.36 | $40.19 | $41.14 | $26.47 | 18,013,285 |
| 2016-08-04 | $41.21 | $41.32 | $38.87 | $39.54 | $25.44 | 32,024,765 |
| 2016-08-03 | $42.36 | $43.84 | $42.25 | $43.70 | $27.83 | 12,738,181 |
| 2016-08-02 | $42.69 | $43.10 | $41.88 | $42.21 | $26.88 | 7,671,386 |
| 2016-08-01 | $43.04 | $43.10 | $42.29 | $42.55 | $27.10 | 7,054,571 |
| 2016-07-29 | $42.79 | $43.12 | $42.58 | $42.74 | $27.22 | 6,965,987 |
| 2016-07-28 | $43.03 | $43.33 | $42.73 | $43.08 | $27.44 | 4,734,316 |
| 2016-07-27 | $43.30 | $43.52 | $42.86 | $43.18 | $27.50 | 7,872,752 |
| 2016-07-26 | $43.08 | $43.47 | $43.03 | $43.29 | $27.57 | 5,069,088 |
| 2016-07-25 | $43.11 | $43.20 | $42.78 | $43.11 | $27.46 | 5,078,186 |
| 2016-07-22 | $43.35 | $43.46 | $43.00 | $43.26 | $27.55 | 7,140,017 |
| 2016-07-21 | $43.26 | $43.40 | $42.96 | $43.22 | $27.53 | 12,086,808 |
| 2016-07-20 | $43.25 | $43.38 | $42.83 | $43.15 | $27.48 | 10,451,278 |
| 2016-07-19 | $42.86 | $43.15 | $42.66 | $42.97 | $27.37 | 11,239,355 |
| 2016-07-18 | $42.56 | $43.46 | $42.46 | $43.09 | $27.44 | 10,539,972 |
| 2016-07-15 | $42.59 | $42.99 | $42.18 | $42.61 | $27.14 | 10,565,332 |
| 2016-07-14 | $42.36 | $42.98 | $41.85 | $42.38 | $26.99 | 21,611,353 |
| 2016-07-13 | $40.20 | $40.87 | $40.00 | $40.48 | $25.78 | 7,803,417 |
| 2016-07-12 | $40.35 | $41.00 | $40.32 | $40.76 | $25.96 | 10,884,862 |
| 2016-07-11 | $39.68 | $39.96 | $39.42 | $39.78 | $25.33 | 7,288,901 |
| 2016-07-08 | $38.86 | $39.55 | $38.86 | $39.20 | $24.96 | 10,753,613 |
| 2016-07-07 | $38.40 | $39.23 | $37.88 | $38.27 | $24.37 | 10,545,614 |
| 2016-07-06 | $37.61 | $38.39 | $36.99 | $38.35 | $24.42 | 13,793,015 |
| 2016-07-05 | $38.79 | $38.83 | $37.54 | $37.85 | $24.11 | 12,182,228 |
| 2016-07-01 | $39.56 | $39.97 | $39.16 | $39.49 | $25.15 | 10,279,576 |
| 2016-06-30 | $39.42 | $39.84 | $38.80 | $39.83 | $25.37 | 12,712,802 |
| 2016-06-29 | $38.16 | $39.24 | $37.82 | $39.20 | $24.96 | 13,608,721 |
| 2016-06-28 | $37.50 | $37.94 | $36.60 | $37.70 | $24.01 | 23,487,033 |
| 2016-06-27 | $39.00 | $39.08 | $36.17 | $36.53 | $23.26 | 22,102,459 |
| 2016-06-24 | $41.21 | $41.47 | $39.38 | $39.44 | $25.12 | 23,273,136 |
| 2016-06-23 | $43.38 | $44.18 | $43.20 | $44.17 | $28.13 | 7,088,480 |
| 2016-06-22 | $42.72 | $43.10 | $42.47 | $42.55 | $27.10 | 5,414,167 |
| 2016-06-21 | $42.79 | $42.96 | $42.21 | $42.73 | $27.21 | 6,134,431 |
| 2016-06-20 | $43.15 | $43.43 | $42.49 | $42.52 | $27.08 | 6,571,448 |
| 2016-06-17 | $42.22 | $42.53 | $41.79 | $42.17 | $26.86 | 9,317,758 |
| 2016-06-16 | $41.45 | $42.28 | $41.04 | $42.22 | $26.89 | 8,388,092 |
| 2016-06-15 | $42.50 | $42.95 | $41.87 | $41.93 | $26.70 | 8,636,196 |
| 2016-06-14 | $42.75 | $43.02 | $41.92 | $42.26 | $26.91 | 9,011,270 |
| 2016-06-13 | $42.77 | $43.41 | $42.65 | $42.90 | $27.32 | 9,622,121 |
| 2016-06-10 | $43.24 | $43.28 | $42.64 | $43.09 | $27.44 | 11,638,852 |
| 2016-06-09 | $44.25 | $44.31 | $43.63 | $43.78 | $27.88 | 7,553,459 |
| 2016-06-08 | $44.73 | $45.01 | $44.44 | $44.62 | $28.42 | 5,967,194 |
| 2016-06-07 | $45.02 | $45.03 | $44.50 | $44.55 | $28.37 | 7,379,371 |
| 2016-06-06 | $44.32 | $45.05 | $44.26 | $44.79 | $28.53 | 5,453,614 |
| 2016-06-03 | $44.95 | $44.95 | $43.75 | $44.30 | $28.21 | 8,300,071 |
| 2016-06-02 | $45.63 | $45.71 | $45.30 | $45.71 | $29.11 | 4,707,908 |
| 2016-06-01 | $45.21 | $45.85 | $44.28 | $45.78 | $29.16 | 9,108,427 |
| 2016-05-31 | $45.81 | $46.08 | $45.33 | $45.55 | $29.01 | 7,290,188 |
| 2016-05-27 | $45.05 | $45.77 | $45.05 | $45.77 | $29.15 | 7,875,061 |
| 2016-05-26 | $45.99 | $45.99 | $45.03 | $45.08 | $28.71 | 6,062,847 |
| 2016-05-25 | $45.60 | $46.08 | $45.51 | $45.78 | $29.16 | 7,694,554 |
| 2016-05-24 | $44.74 | $45.50 | $44.71 | $45.27 | $28.83 | 5,987,030 |
| 2016-05-23 | $44.44 | $44.70 | $44.16 | $44.44 | $28.30 | 6,165,614 |
| 2016-05-20 | $44.59 | $45.12 | $44.43 | $44.61 | $28.41 | 6,787,869 |
| 2016-05-19 | $44.58 | $45.17 | $43.81 | $44.31 | $28.22 | 7,028,716 |
| 2016-05-18 | $43.34 | $45.14 | $43.34 | $44.97 | $28.64 | 12,195,695 |
| 2016-05-17 | $43.36 | $43.83 | $43.13 | $43.29 | $27.57 | 5,755,141 |
| 2016-05-16 | $43.07 | $43.73 | $43.05 | $43.40 | $27.64 | 6,535,221 |
| 2016-05-13 | $43.37 | $43.99 | $42.93 | $42.99 | $27.38 | 6,525,325 |
| 2016-05-12 | $43.74 | $43.92 | $43.15 | $43.51 | $27.71 | 5,683,712 |
| 2016-05-11 | $43.70 | $44.12 | $43.40 | $43.42 | $27.65 | 5,081,844 |
| 2016-05-10 | $43.24 | $44.06 | $43.11 | $43.91 | $27.96 | 7,919,433 |
| 2016-05-09 | $42.95 | $43.16 | $42.65 | $42.92 | $27.33 | 8,381,983 |
| 2016-05-06 | $42.47 | $43.11 | $42.33 | $43.02 | $27.40 | 6,257,317 |
| 2016-05-05 | $42.47 | $43.60 | $42.20 | $42.81 | $27.26 | 10,595,826 |
| 2016-05-04 | $44.13 | $44.47 | $43.58 | $43.94 | $27.72 | 8,884,266 |
| 2016-05-03 | $45.11 | $45.20 | $44.24 | $44.79 | $28.26 | 7,596,042 |
| 2016-05-02 | $45.35 | $45.85 | $44.96 | $45.84 | $28.92 | 6,391,297 |
| 2016-04-29 | $45.50 | $46.04 | $44.59 | $45.10 | $28.46 | 9,778,699 |
| 2016-04-28 | $46.31 | $46.61 | $45.58 | $45.73 | $28.85 | 7,480,085 |
| 2016-04-27 | $46.63 | $46.97 | $46.32 | $46.75 | $29.50 | 9,549,670 |
| 2016-04-26 | $46.47 | $46.84 | $46.30 | $46.72 | $29.48 | 6,732,210 |
| 2016-04-25 | $46.57 | $46.81 | $45.79 | $46.24 | $29.18 | 6,344,755 |
| 2016-04-22 | $46.18 | $47.09 | $46.18 | $46.90 | $29.59 | 9,020,499 |
| 2016-04-21 | $46.32 | $46.73 | $46.06 | $46.12 | $29.10 | 6,058,074 |
| 2016-04-20 | $45.72 | $46.55 | $45.53 | $46.41 | $29.28 | 5,900,249 |
| 2016-04-19 | $45.27 | $45.91 | $45.23 | $45.62 | $28.78 | 5,882,909 |
| 2016-04-18 | $44.50 | $45.20 | $44.32 | $45.07 | $28.44 | 5,782,505 |
| 2016-04-15 | $44.84 | $44.94 | $44.42 | $44.65 | $28.17 | 5,029,598 |
| 2016-04-14 | $44.23 | $44.99 | $44.09 | $44.85 | $28.30 | 6,243,518 |
| 2016-04-13 | $43.58 | $44.40 | $43.58 | $44.36 | $27.99 | 7,679,936 |
| 2016-04-12 | $42.72 | $43.34 | $42.43 | $43.16 | $27.23 | 5,443,600 |
| 2016-04-11 | $42.20 | $42.90 | $42.17 | $42.43 | $26.77 | 5,918,171 |
| 2016-04-08 | $42.36 | $42.60 | $41.68 | $41.89 | $26.43 | 6,324,016 |
| 2016-04-07 | $42.49 | $42.68 | $41.52 | $41.92 | $26.45 | 9,399,279 |
| 2016-04-06 | $42.92 | $43.05 | $42.30 | $42.98 | $27.12 | 7,371,724 |
| 2016-04-05 | $43.27 | $43.27 | $42.72 | $42.89 | $27.06 | 6,853,510 |
| 2016-04-04 | $44.63 | $44.63 | $43.55 | $43.68 | $27.56 | 6,929,960 |
| 2016-04-01 | $43.69 | $44.63 | $43.45 | $44.56 | $28.12 | 11,179,882 |
| 2016-03-31 | $44.87 | $45.10 | $43.85 | $43.94 | $27.72 | 9,906,204 |
| 2016-03-30 | $42.80 | $45.89 | $42.79 | $44.73 | $28.22 | 27,070,019 |
| 2016-03-29 | $42.67 | $42.68 | $42.03 | $42.46 | $26.79 | 6,091,077 |
| 2016-03-28 | $42.57 | $43.18 | $42.41 | $43.00 | $27.13 | 5,367,889 |
| 2016-03-24 | $42.80 | $42.80 | $41.70 | $42.30 | $26.69 | 10,689,688 |
| 2016-03-23 | $44.00 | $44.00 | $43.26 | $43.41 | $27.39 | 9,212,303 |
| 2016-03-22 | $44.02 | $44.40 | $43.85 | $44.09 | $27.82 | 5,577,714 |
| 2016-03-21 | $44.61 | $44.95 | $44.22 | $44.51 | $28.08 | 4,672,731 |
| 2016-03-18 | $44.22 | $44.78 | $43.99 | $44.73 | $28.22 | 11,451,306 |
| 2016-03-17 | $43.76 | $44.26 | $43.15 | $44.08 | $27.81 | 9,569,970 |
| 2016-03-16 | $43.83 | $44.32 | $43.19 | $43.77 | $27.62 | 6,040,770 |
| 2016-03-15 | $43.62 | $43.80 | $42.97 | $43.79 | $27.63 | 5,553,755 |
| 2016-03-14 | $43.80 | $44.16 | $43.47 | $43.90 | $27.70 | 6,273,576 |
| 2016-03-11 | $42.97 | $44.37 | $42.90 | $44.25 | $27.92 | 9,488,254 |
| 2016-03-10 | $42.20 | $42.93 | $41.61 | $42.25 | $26.66 | 8,306,688 |
| 2016-03-09 | $42.29 | $42.46 | $41.58 | $42.00 | $26.50 | 4,935,521 |
| 2016-03-08 | $42.26 | $42.48 | $41.28 | $41.78 | $26.36 | 9,247,701 |
| 2016-03-07 | $41.97 | $42.96 | $41.88 | $42.85 | $27.04 | 6,379,379 |
| 2016-03-04 | $42.69 | $42.84 | $41.79 | $42.33 | $26.71 | 7,723,785 |
| 2016-03-03 | $42.01 | $42.46 | $41.76 | $42.39 | $26.75 | 5,656,778 |
| 2016-03-02 | $41.86 | $42.24 | $41.53 | $42.01 | $26.51 | 6,441,641 |
| 2016-03-01 | $39.97 | $41.80 | $39.93 | $41.68 | $26.30 | 9,922,759 |
| 2016-02-29 | $40.04 | $40.23 | $39.44 | $39.56 | $24.96 | 9,883,640 |
| 2016-02-26 | $39.82 | $40.62 | $39.40 | $40.09 | $25.30 | 10,276,713 |
| 2016-02-25 | $38.61 | $39.43 | $38.41 | $39.42 | $24.87 | 6,698,802 |
| 2016-02-24 | $37.75 | $38.66 | $37.28 | $38.56 | $24.33 | 8,268,863 |
| 2016-02-23 | $39.07 | $39.15 | $37.90 | $38.42 | $24.24 | 10,125,318 |
| 2016-02-22 | $39.65 | $39.94 | $39.00 | $39.21 | $24.74 | 8,460,375 |
| 2016-02-19 | $38.96 | $39.17 | $38.49 | $39.11 | $24.68 | 6,174,236 |
| 2016-02-18 | $39.32 | $39.45 | $38.95 | $39.20 | $24.73 | 9,782,580 |
| 2016-02-17 | $38.55 | $39.51 | $38.43 | $39.27 | $24.78 | 8,640,555 |
| 2016-02-16 | $38.21 | $38.32 | $37.56 | $38.02 | $23.99 | 7,791,649 |
| 2016-02-12 | $35.84 | $37.86 | $35.82 | $37.43 | $23.62 | 16,705,294 |
| 2016-02-11 | $35.55 | $35.74 | $35.00 | $35.21 | $22.22 | 18,306,492 |
| 2016-02-10 | $37.62 | $37.97 | $36.84 | $36.87 | $23.26 | 9,416,603 |
| 2016-02-09 | $36.27 | $37.43 | $35.80 | $37.16 | $23.45 | 11,173,435 |
| 2016-02-08 | $38.32 | $38.35 | $36.64 | $37.15 | $23.44 | 13,534,688 |
| 2016-02-05 | $39.95 | $40.04 | $38.60 | $38.81 | $24.49 | 17,042,518 |
| 2016-02-04 | $40.62 | $40.84 | $39.27 | $39.75 | $25.08 | 22,058,080 |
| 2016-02-03 | $42.82 | $42.85 | $41.20 | $41.95 | $26.47 | 15,216,044 |
| 2016-02-02 | $43.50 | $43.60 | $42.44 | $42.76 | $26.74 | 11,675,983 |
| 2016-02-01 | $44.31 | $44.47 | $43.83 | $44.28 | $27.69 | 7,859,195 |
| 2016-01-29 | $44.19 | $44.73 | $43.36 | $44.65 | $27.92 | 11,023,009 |
| 2016-01-28 | $43.76 | $44.04 | $43.18 | $43.78 | $27.38 | 7,276,802 |
| 2016-01-27 | $43.35 | $44.25 | $42.98 | $43.26 | $27.05 | 7,420,409 |
| 2016-01-26 | $43.08 | $43.87 | $43.08 | $43.51 | $27.21 | 8,796,854 |
| 2016-01-25 | $43.78 | $44.19 | $42.92 | $43.00 | $26.89 | 7,649,585 |
| 2016-01-22 | $43.61 | $44.28 | $43.58 | $44.19 | $27.64 | 10,610,814 |
| 2016-01-21 | $42.32 | $43.53 | $42.13 | $42.70 | $26.70 | 10,942,966 |
| 2016-01-20 | $41.89 | $42.64 | $40.77 | $42.21 | $26.40 | 12,302,697 |
| 2016-01-19 | $43.86 | $44.08 | $42.34 | $42.74 | $26.73 | 12,202,151 |
| 2016-01-15 | $42.16 | $43.27 | $42.01 | $43.08 | $26.94 | 12,437,737 |
| 2016-01-14 | $43.61 | $44.00 | $42.39 | $43.50 | $27.20 | 11,747,540 |
| 2016-01-13 | $45.31 | $45.31 | $42.85 | $42.91 | $26.83 | 27,607,164 |
| 2016-01-12 | $42.40 | $42.60 | $41.35 | $41.99 | $26.26 | 10,770,747 |
| 2016-01-11 | $42.32 | $42.40 | $40.97 | $41.71 | $26.08 | 13,187,993 |
| 2016-01-08 | $43.41 | $43.41 | $41.96 | $42.03 | $26.28 | 15,231,400 |
| 2016-01-07 | $43.31 | $43.46 | $42.31 | $42.51 | $26.58 | 17,636,838 |
| 2016-01-06 | $45.73 | $45.75 | $44.05 | $44.37 | $27.75 | 17,123,884 |
| 2016-01-05 | $46.99 | $47.35 | $46.20 | $46.42 | $29.03 | 10,653,521 |
| 2016-01-04 | $47.12 | $47.33 | $46.27 | $47.32 | $29.59 | 9,966,065 |
| 2015-12-31 | $48.25 | $48.83 | $48.10 | $48.21 | $30.15 | 5,177,290 |
| 2015-12-30 | $48.97 | $49.08 | $48.64 | $48.73 | $30.47 | 4,137,701 |
| 2015-12-29 | $48.66 | $49.10 | $48.64 | $49.01 | $30.65 | 5,643,374 |
| 2015-12-28 | $48.00 | $48.35 | $47.68 | $48.26 | $30.18 | 6,062,299 |
| 2015-12-24 | $48.20 | $48.54 | $48.10 | $48.27 | $30.19 | 2,101,489 |
| 2015-12-23 | $47.68 | $48.28 | $47.42 | $48.18 | $30.13 | 7,204,480 |
| 2015-12-22 | $47.03 | $47.46 | $46.66 | $47.21 | $29.52 | 7,426,646 |
| 2015-12-21 | $46.77 | $47.13 | $46.40 | $46.82 | $29.28 | 5,359,351 |
| 2015-12-18 | $47.11 | $47.38 | $46.40 | $46.45 | $29.05 | 13,898,756 |
| 2015-12-17 | $48.85 | $48.92 | $47.31 | $47.47 | $29.69 | 10,606,136 |
| 2015-12-16 | $48.11 | $48.90 | $47.77 | $48.70 | $30.46 | 10,277,001 |
| 2015-12-15 | $47.24 | $47.78 | $46.99 | $47.57 | $29.75 | 9,935,079 |
| 2015-12-14 | $47.30 | $47.64 | $46.02 | $46.42 | $29.03 | 13,602,933 |
| 2015-12-11 | $48.08 | $48.11 | $46.70 | $47.12 | $29.47 | 11,589,670 |
| 2015-12-10 | $48.63 | $49.57 | $48.40 | $48.87 | $30.56 | 8,774,976 |
| 2015-12-09 | $49.02 | $49.97 | $48.23 | $48.59 | $30.39 | 8,465,702 |
| 2015-12-08 | $49.58 | $49.77 | $48.83 | $49.23 | $30.79 | 8,708,340 |
| 2015-12-07 | $50.84 | $51.04 | $49.90 | $50.12 | $31.34 | 7,162,539 |
| 2015-12-04 | $50.31 | $51.25 | $49.89 | $51.07 | $31.94 | 6,925,488 |
| 2015-12-03 | $51.20 | $51.23 | $49.78 | $50.06 | $31.31 | 9,851,355 |
| 2015-12-02 | $51.61 | $51.73 | $50.75 | $50.86 | $31.81 | 7,512,244 |
| 2015-12-01 | $51.22 | $51.72 | $51.11 | $51.56 | $32.24 | 6,755,246 |
| 2015-11-30 | $50.89 | $51.18 | $50.45 | $51.09 | $31.95 | 7,653,822 |
| 2015-11-27 | $50.69 | $51.12 | $50.45 | $50.96 | $31.87 | 2,390,256 |
| 2015-11-25 | $50.59 | $50.78 | $50.32 | $50.65 | $31.68 | 5,183,864 |
| 2015-11-24 | $49.97 | $50.67 | $49.95 | $50.52 | $31.59 | 5,732,580 |
| 2015-11-23 | $51.02 | $51.24 | $50.65 | $50.69 | $31.70 | 5,909,559 |
| 2015-11-20 | $50.95 | $51.33 | $50.92 | $51.02 | $31.91 | 6,421,646 |
| 2015-11-19 | $50.93 | $51.21 | $50.39 | $50.75 | $31.74 | 7,534,945 |
| 2015-11-18 | $50.48 | $51.17 | $50.46 | $51.08 | $31.94 | 8,058,076 |
| 2015-11-17 | $50.61 | $51.03 | $50.13 | $50.28 | $31.44 | 8,041,975 |
| 2015-11-16 | $49.62 | $50.47 | $49.62 | $50.47 | $31.56 | 5,784,300 |
| 2015-11-13 | $49.22 | $50.06 | $49.12 | $49.89 | $31.20 | 11,111,136 |
| 2015-11-12 | $49.88 | $50.14 | $49.40 | $49.46 | $30.93 | 5,903,967 |
| 2015-11-11 | $50.40 | $50.87 | $50.24 | $50.28 | $31.44 | 6,140,344 |
| 2015-11-10 | $50.72 | $51.17 | $50.15 | $50.77 | $31.75 | 6,413,179 |
| 2015-11-09 | $51.73 | $51.87 | $50.49 | $50.80 | $31.77 | 8,199,498 |
| 2015-11-06 | $51.22 | $52.45 | $51.22 | $51.69 | $32.33 | 11,906,035 |
| 2015-11-05 | $49.26 | $50.10 | $48.95 | $49.90 | $31.21 | 12,277,161 |
| 2015-11-04 | $51.05 | $51.32 | $50.33 | $50.49 | $31.58 | 7,897,787 |
| 2015-11-03 | $51.10 | $51.76 | $50.68 | $51.40 | $31.91 | 8,697,151 |
| 2015-11-02 | $50.60 | $51.20 | $50.48 | $51.07 | $31.70 | 6,606,790 |
| 2015-10-30 | $50.96 | $51.06 | $50.36 | $50.38 | $31.27 | 5,859,461 |
| 2015-10-29 | $51.18 | $51.50 | $50.77 | $50.99 | $31.65 | 5,392,186 |
| 2015-10-28 | $49.54 | $51.30 | $49.32 | $51.25 | $31.81 | 8,234,962 |
| 2015-10-27 | $49.85 | $49.90 | $48.86 | $49.22 | $30.55 | 7,156,237 |
| 2015-10-26 | $50.89 | $50.96 | $50.15 | $50.25 | $31.19 | 6,475,047 |
| 2015-10-23 | $50.36 | $51.11 | $50.00 | $50.98 | $31.65 | 8,273,058 |
| 2015-10-22 | $49.42 | $50.17 | $49.42 | $49.68 | $30.84 | 6,137,332 |
| 2015-10-21 | $49.46 | $49.81 | $49.03 | $49.09 | $30.47 | 5,101,588 |
| 2015-10-20 | $49.02 | $49.49 | $48.91 | $49.30 | $30.60 | 4,567,693 |
| 2015-10-19 | $48.60 | $49.13 | $48.44 | $48.93 | $30.37 | 4,858,177 |
| 2015-10-16 | $48.50 | $48.88 | $48.21 | $48.84 | $30.32 | 5,781,301 |
| 2015-10-15 | $47.78 | $48.41 | $47.46 | $48.40 | $30.05 | 6,250,673 |
| 2015-10-14 | $47.64 | $47.71 | $46.81 | $47.20 | $29.30 | 8,487,844 |
| 2015-10-13 | $48.13 | $48.55 | $47.82 | $47.88 | $29.72 | 5,242,032 |
| 2015-10-12 | $48.39 | $48.57 | $48.16 | $48.34 | $30.01 | 4,028,247 |
| 2015-10-09 | $48.56 | $49.00 | $48.20 | $48.39 | $30.04 | 5,856,719 |
| 2015-10-08 | $47.94 | $48.79 | $47.82 | $48.62 | $30.18 | 6,444,589 |
| 2015-10-07 | $48.10 | $48.49 | $47.54 | $48.19 | $29.91 | 6,406,419 |
| 2015-10-06 | $47.67 | $47.94 | $47.13 | $47.54 | $29.51 | 8,201,165 |
| 2015-10-05 | $47.43 | $47.88 | $47.21 | $47.79 | $29.67 | 11,838,833 |
| 2015-10-02 | $46.16 | $46.97 | $45.55 | $46.97 | $29.16 | 9,199,933 |
| 2015-10-01 | $47.56 | $47.62 | $46.64 | $47.44 | $29.45 | 7,979,249 |
| 2015-09-30 | $47.06 | $47.25 | $46.51 | $47.15 | $29.27 | 8,721,429 |
| 2015-09-29 | $47.07 | $47.07 | $45.70 | $46.34 | $28.77 | 8,741,303 |
| 2015-09-28 | $46.74 | $46.85 | $45.99 | $46.07 | $28.60 | 8,861,385 |
| 2015-09-25 | $47.32 | $47.63 | $46.97 | $47.23 | $29.32 | 9,302,766 |
| 2015-09-24 | $45.84 | $46.57 | $45.56 | $46.43 | $28.82 | 8,409,578 |
| 2015-09-23 | $46.47 | $47.13 | $46.20 | $46.52 | $28.88 | 8,825,429 |
| 2015-09-22 | $46.07 | $46.28 | $45.57 | $46.20 | $28.68 | 12,056,299 |
| 2015-09-21 | $47.03 | $47.40 | $46.51 | $46.90 | $29.11 | 7,506,274 |
| 2015-09-18 | $46.77 | $47.06 | $45.97 | $46.52 | $28.88 | 14,882,332 |
| 2015-09-17 | $49.50 | $49.64 | $47.52 | $47.78 | $29.66 | 11,612,878 |
| 2015-09-16 | $49.33 | $49.72 | $49.16 | $49.59 | $30.78 | 5,145,361 |
| 2015-09-15 | $48.55 | $49.54 | $48.30 | $49.31 | $30.61 | 7,164,756 |
| 2015-09-14 | $48.43 | $48.46 | $47.97 | $48.19 | $29.91 | 4,830,933 |
| 2015-09-11 | $48.27 | $48.56 | $47.85 | $48.53 | $30.13 | 6,966,542 |
| 2015-09-10 | $48.30 | $49.05 | $47.91 | $48.70 | $30.23 | 6,262,065 |
| 2015-09-09 | $49.63 | $50.06 | $48.22 | $48.42 | $30.06 | 8,315,702 |
| 2015-09-08 | $48.88 | $49.21 | $48.44 | $49.07 | $30.46 | 8,327,166 |
| 2015-09-04 | $48.36 | $48.42 | $47.50 | $47.86 | $29.71 | 6,485,481 |
| 2015-09-03 | $49.05 | $49.68 | $48.75 | $48.96 | $30.39 | 7,142,801 |
| 2015-09-02 | $48.71 | $48.98 | $48.03 | $48.85 | $30.32 | 9,808,827 |
| 2015-09-01 | $48.43 | $48.83 | $47.65 | $47.99 | $29.79 | 11,486,672 |
| 2015-08-31 | $49.73 | $50.46 | $49.50 | $50.10 | $31.10 | 8,093,177 |
| 2015-08-28 | $50.05 | $50.40 | $49.79 | $50.32 | $31.24 | 8,981,475 |
| 2015-08-27 | $49.41 | $50.51 | $49.23 | $50.40 | $31.29 | 11,819,437 |
| 2015-08-26 | $47.93 | $48.99 | $47.17 | $48.79 | $30.29 | 15,138,616 |
Metlife Inc (MET) News Headlines
.jpg)
Wednesday’s big stock stories: What’s likely to move the market in the next trading session
Stocks rose on Tuesday as traders looked past the Trump tariffs shake-up. Here's what CNBC is watching going into Wednesday.
cnbc.com Feb. 5, 2025.jpg)
.jpg)
MetLife fourth-quarter profit jumps on strong premiums and investment income
None
reuters.com Feb. 5, 2025Recent Metlife Inc (MET) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Metlife Inc (MET) in the Insurance-Life Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Prudential Financial Inc | PRU | Insurance-Life | Financial Services | 59,527 |
| China Life Insurance Company | LFC | Insurance-Life | Financial Services | 40,000 |
| Manulife Financial Corp | MFC | Insurance-Life | Financial Services | 34,000 |
| Prudential plc | PUK | Insurance-Life | Financial Services | 29,000 |
| Aflac Inc | AFL | Insurance-Life | Financial Services | 19,000 |
| Brighthouse Financial Inc | BHF | Insurance-Life | Financial Services | 15,000 |
| Globe Life Inc | GL | Insurance-Life | Financial Services | 11,000 |
| Lincoln National Corp | LNC | Insurance-Life | Financial Services | 10,700 |
| Unum Group | UNM | Insurance-Life | Financial Services | 5,000 |
| Genworth Financial Inc - Class A | GNW | Insurance-Life | Financial Services | 4,400 |