Novo Nordisk (NVO) Exchange: NYSE
Data as of Dec. 6, 2024
$106.80 ($0.67) 0.63%
Novo Nordisk - Daily Information
Click for more stock information on Novo Nordisk.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $105.43 |
| Previous Close | $106.80 |
| High | $107.40 |
| Low | $105.35 |
| Adjusted Open | $105.43 |
| Previous Adjusted Close | $106.80 |
| Adjusted High | $107.40 |
| Adjusted Low | $105.35 |
About Novo Nordisk (NVO)
Novo Nordisk is a global healthcare company that has been developing and producing drugs and devices to treat diabetes and other chronic diseases since 1923. Novo Nordisk has a leading position in the diabetes market and has developed new treatments, such as insulin pumps and GLP-1 receptor agonists, as well as pen-injectable basal insulins. The company has grown substantially in recent years and has become a market leader in diabetes healthcare with a presence in over 170 countries. Novo Nordisk has united strong R&D and innovative corporate strategies, enabling it to develop more than 250 products and services that treat the needs of millions of people worldwide.
Invest in Novo Nordisk (NVO)
Historical Stock Data for Novo Nordisk (NVO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | $105.43 | $107.40 | $105.35 | $106.80 | $106.80 | 2,775,149 |
| 2024-11-27 | $105.79 | $106.13 | $104.96 | $106.13 | $106.13 | 3,990,584 |
| 2024-11-26 | $106.67 | $107.70 | $105.63 | $106.13 | $106.13 | 6,761,371 |
| 2024-11-25 | $105.31 | $105.92 | $104.00 | $104.56 | $104.56 | 4,294,622 |
| 2024-11-22 | $103.91 | $106.24 | $103.86 | $105.06 | $105.06 | 6,143,345 |
| 2024-11-21 | $103.18 | $103.22 | $101.51 | $102.63 | $102.63 | 6,185,447 |
| 2024-11-20 | $103.43 | $105.74 | $103.00 | $105.27 | $105.27 | 7,520,708 |
| 2024-11-19 | $101.18 | $103.12 | $101.14 | $102.63 | $102.63 | 5,778,724 |
| 2024-11-18 | $100.32 | $101.00 | $99.42 | $99.81 | $99.81 | 8,790,052 |
| 2024-11-15 | $101.67 | $102.34 | $100.32 | $101.74 | $101.74 | 8,076,248 |
| 2024-11-14 | $106.83 | $107.00 | $105.00 | $105.32 | $105.32 | 4,467,141 |
| 2024-11-13 | $106.88 | $107.79 | $106.55 | $106.91 | $106.91 | 3,157,083 |
| 2024-11-12 | $106.81 | $107.61 | $105.70 | $107.06 | $107.06 | 5,135,444 |
| 2024-11-11 | $109.67 | $110.61 | $108.93 | $109.09 | $109.09 | 4,941,863 |
| 2024-11-08 | $107.15 | $107.87 | $106.43 | $107.20 | $107.20 | 5,222,612 |
| 2024-11-07 | $106.10 | $107.74 | $105.59 | $107.63 | $107.63 | 8,363,150 |
| 2024-11-06 | $108.27 | $108.75 | $105.03 | $105.36 | $105.36 | 12,044,632 |
| 2024-11-05 | $107.98 | $110.30 | $107.75 | $110.13 | $110.13 | 6,604,271 |
| 2024-11-04 | $110.19 | $110.66 | $109.44 | $109.72 | $109.72 | 6,215,011 |
| 2024-11-01 | $112.88 | $113.02 | $111.79 | $111.94 | $111.94 | 4,554,729 |
| 2024-10-31 | $110.21 | $112.16 | $109.63 | $111.95 | $111.95 | 8,455,278 |
| 2024-10-30 | $108.89 | $113.76 | $107.24 | $113.24 | $113.24 | 11,109,242 |
| 2024-10-29 | $111.62 | $113.27 | $111.15 | $111.98 | $111.98 | 8,243,374 |
| 2024-10-28 | $112.41 | $112.72 | $111.67 | $112.36 | $112.36 | 5,356,036 |
| 2024-10-25 | $113.90 | $114.19 | $113.10 | $113.38 | $113.38 | 4,564,363 |
| 2024-10-24 | $115.21 | $115.26 | $113.91 | $113.92 | $113.92 | 4,499,880 |
| 2024-10-23 | $116.33 | $116.44 | $114.95 | $115.74 | $115.74 | 3,220,687 |
| 2024-10-22 | $115.00 | $116.65 | $114.76 | $116.47 | $116.47 | 4,689,725 |
| 2024-10-21 | $117.95 | $117.96 | $116.88 | $117.33 | $117.33 | 3,230,592 |
| 2024-10-18 | $117.76 | $118.27 | $117.14 | $118.09 | $118.09 | 3,193,441 |
| 2024-10-17 | $118.59 | $119.07 | $118.12 | $118.22 | $118.22 | 2,998,334 |
| 2024-10-16 | $116.95 | $118.06 | $116.44 | $118.03 | $118.03 | 3,018,985 |
| 2024-10-15 | $118.99 | $119.09 | $117.14 | $117.81 | $117.81 | 3,613,939 |
| 2024-10-14 | $119.60 | $120.47 | $119.55 | $119.78 | $119.78 | 2,477,313 |
| 2024-10-11 | $119.92 | $120.56 | $119.48 | $120.04 | $120.04 | 4,115,753 |
| 2024-10-10 | $117.98 | $118.44 | $117.12 | $117.53 | $117.53 | 2,911,320 |
| 2024-10-09 | $116.54 | $117.16 | $115.82 | $117.00 | $117.00 | 3,971,351 |
| 2024-10-08 | $117.44 | $117.89 | $116.59 | $117.20 | $117.20 | 3,808,005 |
| 2024-10-07 | $117.14 | $118.55 | $117.02 | $117.77 | $117.77 | 4,245,268 |
| 2024-10-04 | $114.24 | $115.16 | $113.79 | $115.12 | $115.12 | 6,310,401 |
| 2024-10-03 | $116.24 | $116.33 | $115.03 | $115.08 | $115.08 | 4,320,872 |
| 2024-10-02 | $116.68 | $116.79 | $115.40 | $116.48 | $116.48 | 5,958,588 |
| 2024-10-01 | $118.79 | $118.92 | $117.32 | $118.01 | $118.01 | 3,978,362 |
| 2024-09-30 | $117.59 | $119.12 | $117.49 | $119.07 | $119.07 | 6,852,177 |
| 2024-09-27 | $120.55 | $121.34 | $119.15 | $120.76 | $120.76 | 9,655,278 |
| 2024-09-26 | $125.60 | $125.62 | $123.98 | $124.30 | $124.30 | 4,369,528 |
| 2024-09-25 | $127.37 | $127.61 | $126.40 | $126.95 | $126.95 | 2,943,638 |
| 2024-09-24 | $124.32 | $126.66 | $123.77 | $125.44 | $125.44 | 4,974,076 |
| 2024-09-23 | $124.00 | $125.27 | $122.94 | $123.70 | $123.70 | 7,069,896 |
| 2024-09-20 | $129.10 | $129.48 | $126.13 | $127.51 | $127.51 | 9,683,501 |
| 2024-09-19 | $134.66 | $135.20 | $133.63 | $134.88 | $134.88 | 2,653,850 |
| 2024-09-18 | $132.83 | $133.27 | $131.30 | $132.06 | $132.06 | 2,854,757 |
| 2024-09-17 | $133.60 | $135.16 | $131.80 | $132.00 | $132.00 | 3,515,829 |
| 2024-09-16 | $138.06 | $138.22 | $136.77 | $136.90 | $136.90 | 1,776,310 |
| 2024-09-13 | $136.86 | $137.89 | $136.37 | $137.00 | $137.00 | 2,375,332 |
| 2024-09-12 | $135.24 | $136.97 | $134.65 | $136.66 | $136.66 | 2,170,771 |
| 2024-09-11 | $133.14 | $135.82 | $130.98 | $135.23 | $135.23 | 3,930,305 |
| 2024-09-10 | $129.23 | $130.12 | $128.40 | $129.78 | $129.78 | 2,246,709 |
| 2024-09-09 | $132.03 | $132.94 | $130.91 | $131.91 | $131.91 | 1,881,805 |
| 2024-09-06 | $133.76 | $134.16 | $130.57 | $131.14 | $131.14 | 2,591,817 |
| 2024-09-05 | $132.01 | $132.66 | $130.53 | $130.89 | $130.89 | 2,883,491 |
| 2024-09-04 | $134.04 | $134.91 | $133.63 | $134.53 | $134.53 | 1,809,727 |
| 2024-09-03 | $138.56 | $138.62 | $135.83 | $136.26 | $136.26 | 2,309,750 |
| 2024-08-30 | $138.21 | $139.74 | $137.85 | $139.16 | $139.16 | 2,718,338 |
| 2024-08-29 | $136.47 | $137.88 | $135.74 | $137.52 | $137.52 | 2,754,942 |
| 2024-08-28 | $134.66 | $135.17 | $134.10 | $134.48 | $134.48 | 2,765,436 |
| 2024-08-27 | $133.91 | $135.50 | $133.77 | $135.18 | $135.18 | 2,124,429 |
| 2024-08-26 | $135.24 | $135.72 | $134.62 | $135.30 | $135.30 | 1,781,087 |
| 2024-08-23 | $136.57 | $137.15 | $135.92 | $136.97 | $136.97 | 2,112,195 |
| 2024-08-22 | $137.33 | $138.49 | $136.11 | $136.88 | $136.88 | 2,723,769 |
| 2024-08-21 | $135.35 | $135.57 | $133.38 | $134.96 | $134.96 | 2,407,718 |
| 2024-08-20 | $135.19 | $136.34 | $134.54 | $135.81 | $135.81 | 2,106,872 |
| 2024-08-19 | $135.07 | $136.13 | $134.95 | $135.25 | $135.25 | 1,681,766 |
| 2024-08-16 | $135.40 | $135.67 | $134.66 | $134.89 | $134.89 | 2,111,269 |
| 2024-08-15 | $136.61 | $137.69 | $135.55 | $137.57 | $137.04 | 2,916,109 |
| 2024-08-14 | $132.70 | $134.85 | $132.24 | $134.42 | $133.91 | 1,967,949 |
| 2024-08-13 | $131.56 | $134.25 | $131.56 | $133.57 | $133.06 | 3,343,413 |
| 2024-08-12 | $131.57 | $132.03 | $129.55 | $129.89 | $129.89 | 3,584,988 |
| 2024-08-09 | $130.44 | $134.65 | $130.21 | $133.47 | $133.47 | 7,503,650 |
| 2024-08-08 | $125.89 | $128.34 | $123.21 | $128.17 | $128.17 | 10,281,322 |
| 2024-08-07 | $122.69 | $123.62 | $118.80 | $119.23 | $119.23 | 13,899,863 |
| 2024-08-06 | $128.75 | $131.27 | $128.28 | $130.12 | $130.12 | 6,994,281 |
| 2024-08-05 | $123.89 | $127.42 | $122.73 | $126.00 | $126.00 | 5,857,609 |
| 2024-08-02 | $129.78 | $130.13 | $126.85 | $127.49 | $127.49 | 4,774,033 |
| 2024-08-01 | $132.05 | $134.34 | $131.10 | $132.46 | $132.46 | 3,669,049 |
| 2024-07-31 | $132.75 | $132.89 | $131.64 | $132.63 | $132.63 | 3,580,362 |
| 2024-07-30 | $131.10 | $131.67 | $127.59 | $129.23 | $129.23 | 4,388,093 |
| 2024-07-29 | $128.01 | $129.53 | $127.38 | $128.05 | $128.05 | 3,093,983 |
| 2024-07-26 | $126.86 | $128.26 | $126.36 | $126.73 | $126.73 | 3,179,137 |
| 2024-07-25 | $129.10 | $129.98 | $126.35 | $127.86 | $127.86 | 5,326,126 |
| 2024-07-24 | $132.50 | $132.90 | $130.92 | $131.60 | $131.60 | 2,663,352 |
| 2024-07-23 | $133.56 | $134.67 | $133.02 | $133.28 | $133.28 | 2,383,245 |
| 2024-07-22 | $132.00 | $133.26 | $131.85 | $133.18 | $133.18 | 3,720,422 |
| 2024-07-19 | $132.61 | $133.50 | $131.30 | $131.54 | $131.54 | 4,319,544 |
| 2024-07-18 | $134.94 | $134.97 | $126.83 | $129.99 | $129.99 | 9,750,505 |
| 2024-07-17 | $136.41 | $136.62 | $134.43 | $135.42 | $135.42 | 6,703,784 |
| 2024-07-16 | $142.00 | $142.23 | $140.61 | $140.87 | $140.87 | 2,221,103 |
| 2024-07-15 | $143.25 | $143.49 | $141.07 | $141.39 | $141.39 | 2,434,117 |
| 2024-07-12 | $141.75 | $143.49 | $141.63 | $142.08 | $142.08 | 2,877,642 |
| 2024-07-11 | $142.27 | $142.53 | $138.80 | $139.79 | $139.79 | 3,837,819 |
| 2024-07-10 | $139.85 | $142.79 | $139.68 | $142.74 | $142.74 | 3,045,219 |
| 2024-07-09 | $140.75 | $141.29 | $139.07 | $140.43 | $140.43 | 4,414,436 |
| 2024-07-08 | $142.28 | $143.69 | $142.18 | $143.07 | $143.07 | 2,909,444 |
| 2024-07-05 | $140.41 | $142.86 | $140.35 | $142.37 | $142.37 | 3,664,490 |
| 2024-07-03 | $141.34 | $141.52 | $136.01 | $138.87 | $138.87 | 7,455,753 |
| 2024-07-02 | $141.69 | $143.37 | $139.03 | $142.98 | $142.98 | 6,594,458 |
| 2024-07-01 | $143.59 | $145.99 | $143.56 | $145.42 | $145.42 | 3,435,776 |
| 2024-06-28 | $144.66 | $145.59 | $142.67 | $142.74 | $142.74 | 2,757,544 |
| 2024-06-27 | $143.86 | $145.36 | $143.43 | $144.49 | $144.49 | 2,592,441 |
| 2024-06-26 | $145.56 | $145.62 | $142.79 | $143.67 | $143.67 | 4,384,515 |
| 2024-06-25 | $145.51 | $148.15 | $144.68 | $146.91 | $146.91 | 6,341,691 |
| 2024-06-24 | $141.87 | $142.66 | $141.51 | $142.28 | $142.28 | 2,563,820 |
| 2024-06-21 | $141.46 | $142.56 | $141.21 | $141.96 | $141.96 | 3,033,303 |
| 2024-06-20 | $141.51 | $143.59 | $140.81 | $140.99 | $140.99 | 3,205,591 |
| 2024-06-18 | $141.06 | $141.71 | $139.78 | $140.80 | $140.80 | 2,640,226 |
| 2024-06-17 | $142.00 | $142.13 | $140.34 | $140.37 | $140.37 | 3,164,448 |
| 2024-06-14 | $142.21 | $143.18 | $141.89 | $142.50 | $142.50 | 2,831,653 |
| 2024-06-13 | $142.83 | $142.91 | $141.14 | $142.49 | $142.49 | 2,857,184 |
| 2024-06-12 | $143.52 | $144.50 | $142.00 | $143.26 | $143.26 | 3,242,786 |
| 2024-06-11 | $141.91 | $142.94 | $141.02 | $141.79 | $141.79 | 4,433,332 |
| 2024-06-10 | $142.12 | $143.94 | $141.25 | $143.63 | $143.63 | 3,655,019 |
| 2024-06-07 | $143.07 | $143.73 | $142.27 | $142.88 | $142.88 | 3,511,197 |
| 2024-06-06 | $141.19 | $142.94 | $140.89 | $142.40 | $142.40 | 4,369,174 |
| 2024-06-05 | $141.36 | $142.41 | $140.08 | $141.00 | $141.00 | 3,778,875 |
| 2024-06-04 | $136.44 | $140.00 | $135.78 | $139.92 | $139.92 | 5,071,172 |
| 2024-06-03 | $133.85 | $136.69 | $133.68 | $135.62 | $135.62 | 4,496,711 |
| 2024-05-31 | $135.04 | $135.86 | $133.76 | $135.28 | $135.28 | 3,446,348 |
| 2024-05-30 | $133.89 | $134.58 | $132.78 | $132.80 | $132.80 | 2,759,864 |
| 2024-05-29 | $132.35 | $133.14 | $132.06 | $132.68 | $132.68 | 3,169,150 |
| 2024-05-28 | $134.45 | $134.59 | $132.70 | $134.08 | $134.08 | 3,136,598 |
| 2024-05-24 | $134.50 | $136.70 | $134.22 | $136.04 | $136.04 | 2,837,952 |
| 2024-05-23 | $136.46 | $137.22 | $135.00 | $135.57 | $135.57 | 4,370,676 |
| 2024-05-22 | $133.60 | $134.65 | $132.77 | $134.03 | $134.03 | 2,671,761 |
| 2024-05-21 | $133.36 | $135.48 | $133.32 | $135.16 | $135.16 | 3,559,763 |
| 2024-05-20 | $131.45 | $133.62 | $131.00 | $132.91 | $132.91 | 2,404,771 |
| 2024-05-17 | $131.94 | $132.09 | $130.85 | $131.89 | $131.89 | 2,590,304 |
| 2024-05-16 | $133.13 | $133.67 | $132.48 | $133.04 | $133.04 | 2,894,421 |
| 2024-05-15 | $132.95 | $134.79 | $132.90 | $134.66 | $134.66 | 3,719,691 |
| 2024-05-14 | $132.18 | $133.00 | $131.30 | $132.92 | $132.92 | 2,920,656 |
| 2024-05-13 | $131.47 | $133.50 | $130.40 | $132.41 | $132.41 | 6,144,954 |
| 2024-05-10 | $129.09 | $130.27 | $128.33 | $128.42 | $128.42 | 3,081,075 |
| 2024-05-09 | $127.44 | $128.80 | $126.94 | $128.66 | $128.66 | 2,374,007 |
| 2024-05-08 | $127.51 | $128.43 | $126.62 | $126.69 | $126.69 | 4,060,256 |
| 2024-05-07 | $126.65 | $127.80 | $126.38 | $127.29 | $127.29 | 4,167,492 |
| 2024-05-06 | $122.00 | $124.64 | $121.78 | $124.59 | $124.59 | 3,636,591 |
| 2024-05-03 | $122.92 | $123.77 | $121.29 | $123.05 | $123.05 | 5,932,926 |
| 2024-05-02 | $127.94 | $127.94 | $123.83 | $124.02 | $124.02 | 8,487,072 |
| 2024-05-01 | $127.80 | $130.13 | $127.50 | $129.21 | $129.21 | 5,217,688 |
| 2024-04-30 | $128.05 | $130.46 | $127.49 | $128.31 | $128.31 | 7,587,770 |
| 2024-04-29 | $127.32 | $127.97 | $126.52 | $126.88 | $126.88 | 2,110,861 |
| 2024-04-26 | $126.15 | $127.90 | $125.99 | $126.85 | $126.85 | 3,312,457 |
| 2024-04-25 | $123.69 | $125.85 | $123.21 | $125.79 | $125.79 | 3,434,352 |
| 2024-04-24 | $127.16 | $127.32 | $125.35 | $126.16 | $126.16 | 3,143,089 |
| 2024-04-23 | $126.57 | $128.76 | $126.34 | $128.64 | $128.64 | 3,703,606 |
| 2024-04-22 | $122.59 | $126.25 | $122.57 | $125.26 | $125.26 | 3,798,340 |
| 2024-04-19 | $123.48 | $124.54 | $122.46 | $122.71 | $122.71 | 5,183,469 |
| 2024-04-18 | $123.30 | $124.10 | $122.51 | $122.75 | $122.75 | 2,841,036 |
| 2024-04-17 | $124.95 | $125.21 | $123.26 | $124.53 | $124.53 | 3,075,118 |
| 2024-04-16 | $123.07 | $124.25 | $121.79 | $123.45 | $123.45 | 3,044,113 |
| 2024-04-15 | $125.81 | $126.05 | $123.52 | $123.90 | $123.90 | 2,896,694 |
| 2024-04-12 | $126.74 | $127.06 | $124.35 | $124.51 | $124.51 | 3,343,015 |
| 2024-04-11 | $125.48 | $125.88 | $124.13 | $125.40 | $125.40 | 2,418,961 |
| 2024-04-10 | $123.39 | $125.26 | $123.24 | $124.93 | $124.93 | 3,025,305 |
| 2024-04-09 | $126.18 | $126.74 | $124.22 | $124.86 | $124.86 | 3,126,192 |
| 2024-04-08 | $127.00 | $127.63 | $125.99 | $127.46 | $127.46 | 3,011,676 |
| 2024-04-05 | $124.67 | $126.17 | $124.60 | $125.86 | $125.86 | 4,856,304 |
| 2024-04-04 | $126.90 | $127.48 | $123.77 | $123.96 | $123.96 | 3,926,281 |
| 2024-04-03 | $125.38 | $128.13 | $125.38 | $126.99 | $126.99 | 3,609,736 |
| 2024-04-02 | $125.05 | $126.68 | $124.08 | $126.46 | $126.46 | 4,291,496 |
| 2024-04-01 | $129.11 | $129.11 | $127.15 | $127.55 | $127.55 | 2,859,000 |
| 2024-03-28 | $128.39 | $130.16 | $127.79 | $128.40 | $128.40 | 3,656,540 |
| 2024-03-27 | $128.33 | $128.62 | $127.29 | $128.05 | $128.05 | 3,941,235 |
| 2024-03-26 | $130.10 | $130.16 | $128.44 | $129.41 | $129.41 | 4,210,972 |
| 2024-03-25 | $129.00 | $130.25 | $128.71 | $129.05 | $129.05 | 3,319,962 |
| 2024-03-22 | $129.22 | $129.49 | $128.11 | $128.76 | $128.76 | 3,229,452 |
| 2024-03-21 | $129.00 | $131.07 | $127.11 | $129.83 | $128.90 | 6,548,847 |
| 2024-03-20 | $131.15 | $131.43 | $128.83 | $130.36 | $129.43 | 4,403,906 |
| 2024-03-19 | $132.04 | $132.21 | $130.51 | $131.37 | $130.43 | 4,393,496 |
| 2024-03-18 | $131.57 | $133.75 | $131.07 | $132.89 | $132.89 | 3,816,658 |
| 2024-03-15 | $133.88 | $134.00 | $131.86 | $132.37 | $132.37 | 3,780,112 |
| 2024-03-14 | $135.85 | $135.92 | $133.87 | $134.58 | $134.58 | 3,497,616 |
| 2024-03-13 | $134.24 | $135.50 | $132.70 | $133.49 | $133.49 | 6,819,255 |
| 2024-03-12 | $131.60 | $135.12 | $131.45 | $135.11 | $135.11 | 5,986,814 |
| 2024-03-11 | $133.37 | $133.52 | $130.75 | $131.24 | $131.24 | 5,719,568 |
| 2024-03-08 | $133.90 | $134.83 | $131.10 | $133.07 | $133.07 | 12,641,898 |
| 2024-03-07 | $133.44 | $138.28 | $132.87 | $135.92 | $135.92 | 19,606,772 |
| 2024-03-06 | $124.36 | $125.18 | $123.36 | $124.75 | $124.75 | 3,895,545 |
| 2024-03-05 | $126.25 | $126.83 | $123.97 | $124.65 | $124.65 | 4,784,530 |
| 2024-03-04 | $127.33 | $128.77 | $126.99 | $127.95 | $127.95 | 6,816,949 |
| 2024-03-01 | $122.80 | $124.43 | $122.25 | $124.23 | $124.23 | 5,430,294 |
| 2024-02-29 | $120.11 | $120.28 | $118.91 | $119.77 | $119.77 | 5,479,768 |
| 2024-02-28 | $121.96 | $122.15 | $120.93 | $121.54 | $121.54 | 3,075,200 |
| 2024-02-27 | $119.97 | $122.56 | $119.79 | $122.23 | $122.23 | 7,636,985 |
| 2024-02-26 | $123.20 | $124.17 | $122.79 | $123.49 | $123.49 | 4,451,787 |
| 2024-02-23 | $123.67 | $124.17 | $122.91 | $123.45 | $123.45 | 3,759,402 |
| 2024-02-22 | $123.07 | $124.87 | $123.01 | $124.52 | $124.52 | 3,589,534 |
| 2024-02-21 | $119.00 | $120.99 | $118.30 | $120.93 | $120.93 | 4,122,291 |
| 2024-02-20 | $124.62 | $124.76 | $120.72 | $121.45 | $121.45 | 5,070,377 |
| 2024-02-16 | $121.84 | $124.64 | $121.55 | $124.01 | $124.01 | 6,609,465 |
| 2024-02-15 | $122.78 | $123.15 | $121.09 | $121.75 | $121.75 | 4,763,998 |
| 2024-02-14 | $120.51 | $123.34 | $120.38 | $123.29 | $123.29 | 5,678,169 |
| 2024-02-13 | $119.66 | $120.55 | $119.43 | $119.99 | $119.99 | 4,186,606 |
| 2024-02-12 | $120.42 | $120.85 | $119.29 | $120.53 | $120.53 | 4,497,757 |
| 2024-02-09 | $120.00 | $121.65 | $119.48 | $121.20 | $121.20 | 5,294,473 |
| 2024-02-08 | $118.05 | $118.63 | $117.51 | $118.39 | $118.39 | 4,544,680 |
| 2024-02-07 | $116.97 | $119.67 | $116.81 | $118.66 | $118.66 | 6,197,598 |
| 2024-02-06 | $118.33 | $118.70 | $116.66 | $117.61 | $117.61 | 6,278,189 |
| 2024-02-05 | $116.39 | $118.60 | $116.27 | $118.26 | $118.26 | 8,666,309 |
| 2024-02-02 | $113.76 | $114.60 | $113.24 | $113.70 | $113.70 | 5,137,378 |
| 2024-02-01 | $114.00 | $115.86 | $113.34 | $115.79 | $115.79 | 6,837,171 |
| 2024-01-31 | $112.15 | $116.12 | $112.15 | $114.74 | $114.74 | 12,716,123 |
| 2024-01-30 | $109.19 | $109.33 | $108.46 | $109.02 | $109.02 | 5,104,996 |
| 2024-01-29 | $108.13 | $109.02 | $107.70 | $109.02 | $109.02 | 3,915,864 |
| 2024-01-26 | $106.53 | $108.20 | $106.42 | $108.07 | $108.07 | 5,544,745 |
| 2024-01-25 | $105.73 | $105.73 | $104.81 | $105.68 | $105.68 | 2,275,107 |
| 2024-01-24 | $106.65 | $107.03 | $105.21 | $105.21 | $105.21 | 2,266,545 |
| 2024-01-23 | $103.70 | $105.49 | $103.38 | $105.37 | $105.37 | 8,654,621 |
| 2024-01-22 | $106.32 | $106.61 | $105.49 | $105.49 | $105.49 | 2,907,033 |
| 2024-01-19 | $107.19 | $107.91 | $106.50 | $106.96 | $106.96 | 3,574,450 |
| 2024-01-18 | $106.30 | $107.70 | $105.92 | $107.55 | $107.55 | 3,364,468 |
| 2024-01-17 | $106.32 | $107.11 | $105.54 | $106.68 | $106.68 | 2,685,757 |
| 2024-01-16 | $106.86 | $107.04 | $105.86 | $106.35 | $106.35 | 3,131,324 |
| 2024-01-12 | $106.94 | $107.47 | $106.72 | $107.16 | $107.16 | 3,578,111 |
| 2024-01-11 | $108.31 | $108.69 | $105.98 | $106.69 | $106.69 | 4,876,077 |
| 2024-01-10 | $107.83 | $108.77 | $107.68 | $108.67 | $108.67 | 4,725,903 |
| 2024-01-09 | $106.13 | $106.97 | $105.72 | $106.95 | $106.95 | 3,681,120 |
| 2024-01-08 | $106.18 | $106.54 | $105.27 | $106.40 | $106.40 | 2,868,699 |
| 2024-01-05 | $106.56 | $107.19 | $105.72 | $105.98 | $105.98 | 3,970,615 |
| 2024-01-04 | $105.11 | $108.98 | $105.03 | $107.63 | $107.63 | 9,132,804 |
| 2024-01-03 | $102.05 | $103.84 | $102.03 | $103.62 | $103.62 | 4,064,107 |
| 2024-01-02 | $101.71 | $102.63 | $101.71 | $102.11 | $102.11 | 2,637,609 |
| 2023-12-29 | $103.55 | $103.68 | $102.73 | $103.45 | $103.45 | 2,055,981 |
| 2023-12-28 | $104.55 | $104.99 | $103.47 | $103.47 | $103.47 | 2,380,089 |
| 2023-12-27 | $102.66 | $103.81 | $102.35 | $103.68 | $103.68 | 2,247,557 |
| 2023-12-26 | $102.56 | $103.13 | $102.41 | $102.68 | $102.68 | 1,851,366 |
| 2023-12-22 | $103.16 | $103.56 | $102.58 | $102.71 | $102.71 | 2,211,650 |
| 2023-12-21 | $102.86 | $103.48 | $102.57 | $103.48 | $103.48 | 3,608,934 |
| 2023-12-20 | $101.20 | $102.87 | $101.05 | $101.31 | $101.31 | 4,782,772 |
| 2023-12-19 | $99.88 | $100.60 | $99.54 | $99.99 | $99.99 | 3,091,080 |
| 2023-12-18 | $99.52 | $99.80 | $98.52 | $98.98 | $98.98 | 4,724,339 |
| 2023-12-15 | $97.53 | $97.53 | $96.53 | $97.10 | $97.10 | 5,230,962 |
| 2023-12-14 | $98.52 | $98.73 | $96.96 | $98.00 | $98.00 | 5,688,957 |
| 2023-12-13 | $96.93 | $98.93 | $96.84 | $98.90 | $98.90 | 5,528,180 |
| 2023-12-12 | $95.05 | $96.33 | $94.96 | $96.21 | $96.21 | 3,642,415 |
| 2023-12-11 | $96.43 | $97.09 | $94.73 | $96.65 | $96.65 | 5,039,614 |
| 2023-12-08 | $96.40 | $97.05 | $96.22 | $96.64 | $96.64 | 2,969,470 |
| 2023-12-07 | $97.28 | $97.30 | $95.74 | $96.81 | $96.81 | 3,424,834 |
| 2023-12-06 | $99.25 | $99.26 | $97.59 | $97.59 | $97.59 | 3,078,129 |
| 2023-12-05 | $99.37 | $99.88 | $98.91 | $99.63 | $99.63 | 2,846,023 |
| 2023-12-04 | $100.57 | $101.15 | $99.58 | $100.92 | $100.92 | 2,987,971 |
| 2023-12-01 | $101.10 | $101.76 | $100.31 | $100.40 | $100.40 | 4,562,467 |
| 2023-11-30 | $101.49 | $101.99 | $101.01 | $101.84 | $101.84 | 2,671,120 |
| 2023-11-29 | $101.55 | $102.31 | $100.86 | $102.00 | $102.00 | 2,664,643 |
| 2023-11-28 | $101.87 | $102.25 | $101.03 | $101.43 | $101.43 | 5,147,734 |
| 2023-11-27 | $104.88 | $105.44 | $103.69 | $103.87 | $103.87 | 4,746,037 |
| 2023-11-24 | $104.23 | $105.69 | $104.15 | $105.45 | $105.45 | 4,472,335 |
| 2023-11-22 | $103.06 | $103.71 | $102.14 | $103.26 | $103.26 | 2,692,858 |
| 2023-11-21 | $103.36 | $103.62 | $101.86 | $102.78 | $102.78 | 4,088,007 |
| 2023-11-20 | $101.50 | $103.74 | $101.49 | $103.59 | $103.59 | 4,620,565 |
| 2023-11-17 | $101.25 | $101.71 | $100.55 | $101.39 | $101.39 | 3,811,012 |
| 2023-11-16 | $98.96 | $99.63 | $98.11 | $99.53 | $99.53 | 5,080,589 |
| 2023-11-15 | $98.30 | $98.81 | $96.00 | $96.43 | $96.43 | 7,039,271 |
| 2023-11-14 | $99.70 | $99.79 | $98.51 | $99.20 | $99.20 | 5,477,020 |
| 2023-11-13 | $99.45 | $101.97 | $97.77 | $100.78 | $100.78 | 8,414,998 |
| 2023-11-10 | $100.20 | $101.41 | $98.52 | $101.19 | $101.19 | 5,642,057 |
| 2023-11-09 | $100.87 | $101.65 | $99.75 | $100.03 | $100.03 | 4,482,894 |
| 2023-11-08 | $101.98 | $103.25 | $99.43 | $101.76 | $101.76 | 7,718,156 |
| 2023-11-07 | $100.76 | $102.00 | $100.56 | $101.69 | $101.69 | 4,359,487 |
| 2023-11-06 | $99.83 | $101.50 | $99.40 | $101.08 | $101.08 | 3,732,709 |
| 2023-11-03 | $98.68 | $98.84 | $96.79 | $98.17 | $98.17 | 4,448,313 |
| 2023-11-02 | $101.28 | $102.25 | $100.30 | $100.93 | $100.93 | 5,333,232 |
| 2023-11-01 | $97.41 | $98.12 | $97.00 | $97.68 | $97.68 | 3,081,302 |
| 2023-10-31 | $96.70 | $96.79 | $95.65 | $96.57 | $96.57 | 3,190,007 |
| 2023-10-30 | $96.72 | $97.41 | $95.92 | $96.40 | $96.40 | 4,095,447 |
| 2023-10-27 | $93.77 | $94.50 | $92.94 | $93.50 | $93.50 | 3,297,080 |
| 2023-10-26 | $96.00 | $96.21 | $94.58 | $95.20 | $95.20 | 3,347,955 |
| 2023-10-25 | $98.27 | $98.58 | $96.50 | $97.43 | $97.43 | 2,829,183 |
| 2023-10-24 | $96.35 | $97.71 | $96.24 | $97.52 | $97.52 | 3,220,588 |
| 2023-10-23 | $97.08 | $97.92 | $96.33 | $97.12 | $97.12 | 2,622,712 |
| 2023-10-20 | $97.50 | $98.23 | $96.06 | $96.29 | $96.29 | 3,945,024 |
| 2023-10-19 | $98.77 | $98.96 | $96.26 | $97.66 | $97.66 | 5,088,647 |
| 2023-10-18 | $100.80 | $101.22 | $100.12 | $100.57 | $100.57 | 2,863,721 |
| 2023-10-17 | $101.19 | $101.83 | $100.28 | $101.16 | $101.16 | 4,137,424 |
| 2023-10-16 | $101.28 | $101.47 | $99.93 | $101.15 | $101.15 | 6,383,514 |
| 2023-10-13 | $101.59 | $104.00 | $100.54 | $102.14 | $102.14 | 14,148,921 |
| 2023-10-12 | $99.52 | $102.07 | $99.07 | $100.18 | $100.18 | 10,153,776 |
| 2023-10-11 | $96.50 | $99.22 | $95.02 | $98.84 | $98.84 | 11,823,041 |
| 2023-10-10 | $92.14 | $93.44 | $91.90 | $93.01 | $93.01 | 3,524,039 |
| 2023-10-09 | $91.13 | $92.18 | $90.50 | $92.06 | $92.06 | 2,982,371 |
| 2023-10-06 | $90.55 | $92.55 | $90.48 | $92.12 | $92.12 | 4,264,958 |
| 2023-10-05 | $88.97 | $90.25 | $87.02 | $89.99 | $89.99 | 4,544,023 |
| 2023-10-04 | $89.43 | $89.96 | $88.48 | $89.04 | $89.04 | 4,291,828 |
| 2023-10-03 | $89.60 | $89.80 | $86.96 | $87.78 | $87.78 | 4,732,754 |
| 2023-10-02 | $90.17 | $92.99 | $88.84 | $91.80 | $91.80 | 7,554,561 |
| 2023-09-29 | $92.50 | $92.57 | $90.62 | $90.94 | $90.94 | 2,629,446 |
| 2023-09-28 | $91.98 | $92.90 | $91.31 | $91.52 | $91.52 | 4,274,793 |
| 2023-09-27 | $91.32 | $91.89 | $90.61 | $91.70 | $91.70 | 2,945,970 |
| 2023-09-26 | $92.78 | $92.97 | $91.54 | $91.79 | $91.79 | 2,775,146 |
| 2023-09-25 | $90.90 | $91.20 | $90.40 | $91.13 | $91.13 | 3,088,577 |
| 2023-09-22 | $91.80 | $92.64 | $91.13 | $91.30 | $91.30 | 2,945,371 |
| 2023-09-21 | $92.91 | $93.48 | $90.50 | $91.29 | $91.29 | 7,523,109 |
| 2023-09-20 | $94.70 | $96.42 | $93.54 | $94.73 | $94.73 | 5,596,915 |
| 2023-09-19 | $185.57 | $187.62 | $185.17 | $187.05 | $187.05 | 1,622,571 |
| 2023-09-18 | $185.42 | $188.66 | $184.05 | $186.61 | $186.61 | 2,347,640 |
| 2023-09-15 | $193.50 | $193.68 | $190.03 | $190.43 | $190.43 | 2,255,802 |
| 2023-09-14 | $194.41 | $195.73 | $192.65 | $192.87 | $192.87 | 2,023,982 |
| 2023-09-13 | $192.41 | $194.77 | $191.91 | $192.63 | $192.63 | 3,209,999 |
| 2023-09-12 | $196.28 | $197.67 | $194.04 | $196.75 | $196.75 | 3,643,162 |
| 2023-09-11 | $195.37 | $201.76 | $195.00 | $199.54 | $199.54 | 3,909,401 |
| 2023-09-08 | $194.40 | $196.11 | $193.71 | $195.40 | $195.40 | 1,952,892 |
| 2023-09-07 | $192.14 | $197.54 | $192.14 | $195.38 | $195.38 | 3,217,784 |
| 2023-09-06 | $191.28 | $191.82 | $189.75 | $191.25 | $191.25 | 1,165,617 |
| 2023-09-05 | $192.14 | $192.45 | $190.02 | $190.11 | $190.11 | 1,615,024 |
| 2023-09-01 | $187.91 | $190.73 | $187.34 | $189.31 | $189.31 | 1,393,302 |
| 2023-08-31 | $187.08 | $187.13 | $184.84 | $185.62 | $185.62 | 1,912,541 |
| 2023-08-30 | $189.00 | $189.68 | $187.91 | $188.07 | $188.07 | 1,407,596 |
| 2023-08-29 | $187.39 | $190.88 | $187.39 | $190.37 | $190.37 | 1,556,355 |
| 2023-08-28 | $186.09 | $188.49 | $185.80 | $187.49 | $187.49 | 1,114,318 |
| 2023-08-25 | $184.72 | $187.11 | $184.36 | $186.43 | $186.43 | 1,351,166 |
| 2023-08-24 | $187.75 | $189.01 | $185.30 | $185.35 | $185.35 | 1,809,815 |
| 2023-08-23 | $187.34 | $191.19 | $187.33 | $190.04 | $190.04 | 1,647,053 |
| 2023-08-22 | $184.44 | $185.77 | $183.86 | $185.01 | $185.01 | 1,212,928 |
| 2023-08-21 | $185.35 | $186.37 | $184.07 | $185.87 | $185.87 | 1,045,016 |
| 2023-08-18 | $182.73 | $183.74 | $181.45 | $183.13 | $183.13 | 1,361,249 |
| 2023-08-17 | $185.78 | $187.24 | $184.23 | $184.72 | $183.83 | 1,852,903 |
| 2023-08-16 | $184.55 | $187.05 | $184.33 | $184.65 | $183.76 | 1,579,088 |
| 2023-08-15 | $184.49 | $185.84 | $181.72 | $185.11 | $185.11 | 2,413,489 |
| 2023-08-14 | $181.27 | $182.66 | $179.21 | $179.44 | $179.44 | 2,323,892 |
| 2023-08-11 | $182.47 | $183.65 | $180.19 | $181.60 | $181.60 | 2,119,628 |
| 2023-08-10 | $184.88 | $186.71 | $181.76 | $182.09 | $182.09 | 3,257,850 |
| 2023-08-09 | $185.15 | $190.45 | $184.90 | $187.59 | $187.59 | 3,724,016 |
| 2023-08-08 | $186.12 | $192.18 | $183.58 | $189.17 | $189.17 | 8,911,331 |
| 2023-08-07 | $160.19 | $161.89 | $159.30 | $161.36 | $161.36 | 1,235,915 |
| 2023-08-04 | $157.04 | $158.13 | $156.39 | $156.60 | $156.60 | 1,518,509 |
| 2023-08-03 | $157.26 | $158.61 | $156.60 | $157.53 | $157.53 | 802,267 |
| 2023-08-02 | $159.58 | $160.47 | $158.14 | $158.34 | $158.34 | 836,244 |
| 2023-08-01 | $161.37 | $162.07 | $160.77 | $161.73 | $161.73 | 1,430,912 |
| 2023-07-31 | $160.77 | $161.71 | $159.88 | $161.10 | $161.10 | 1,082,379 |
| 2023-07-28 | $156.64 | $158.10 | $155.91 | $157.82 | $157.82 | 1,096,771 |
| 2023-07-27 | $158.56 | $158.75 | $156.63 | $156.66 | $156.66 | 1,140,368 |
| 2023-07-26 | $159.11 | $159.14 | $156.75 | $158.28 | $158.28 | 1,529,532 |
| 2023-07-25 | $160.58 | $162.98 | $160.48 | $162.31 | $162.31 | 1,187,276 |
| 2023-07-24 | $163.77 | $163.94 | $162.06 | $162.07 | $162.07 | 1,109,047 |
| 2023-07-21 | $164.22 | $166.15 | $164.13 | $165.66 | $165.66 | 1,209,726 |
| 2023-07-20 | $163.67 | $166.54 | $163.67 | $164.48 | $164.48 | 1,785,501 |
| 2023-07-19 | $160.38 | $160.97 | $159.54 | $160.23 | $160.23 | 704,041 |
| 2023-07-18 | $160.18 | $160.82 | $159.43 | $160.25 | $160.25 | 873,091 |
| 2023-07-17 | $161.60 | $161.85 | $160.56 | $160.95 | $160.95 | 1,117,347 |
| 2023-07-14 | $160.10 | $160.83 | $158.20 | $160.14 | $160.14 | 1,174,440 |
| 2023-07-13 | $157.38 | $157.40 | $156.01 | $156.88 | $156.88 | 1,180,749 |
| 2023-07-12 | $152.17 | $155.43 | $151.93 | $154.75 | $154.75 | 1,703,810 |
| 2023-07-11 | $153.70 | $154.16 | $151.12 | $152.25 | $152.25 | 2,223,798 |
| 2023-07-10 | $156.37 | $157.40 | $156.13 | $157.07 | $157.07 | 766,479 |
| 2023-07-07 | $158.19 | $158.55 | $156.93 | $156.98 | $156.98 | 1,090,004 |
| 2023-07-06 | $158.16 | $158.84 | $156.94 | $158.32 | $158.32 | 1,276,381 |
| 2023-07-05 | $159.26 | $160.44 | $159.05 | $160.00 | $160.00 | 971,936 |
| 2023-07-03 | $160.13 | $160.13 | $158.19 | $159.43 | $159.43 | 839,457 |
| 2023-06-30 | $160.53 | $162.08 | $160.51 | $161.83 | $161.83 | 1,089,948 |
| 2023-06-29 | $154.92 | $157.10 | $154.62 | $157.03 | $157.03 | 1,159,866 |
| 2023-06-28 | $158.28 | $158.28 | $155.64 | $156.79 | $156.79 | 1,151,712 |
| 2023-06-27 | $155.55 | $156.40 | $154.45 | $155.98 | $155.98 | 1,375,546 |
| 2023-06-26 | $159.47 | $159.93 | $156.98 | $157.22 | $157.22 | 1,205,151 |
| 2023-06-23 | $158.48 | $159.80 | $158.18 | $159.07 | $159.07 | 716,683 |
| 2023-06-22 | $159.81 | $161.24 | $159.75 | $160.02 | $160.02 | 902,460 |
| 2023-06-21 | $161.44 | $162.24 | $159.82 | $160.54 | $160.54 | 1,913,475 |
| 2023-06-20 | $159.67 | $162.70 | $159.43 | $161.67 | $161.67 | 1,902,315 |
| 2023-06-16 | $162.54 | $162.70 | $161.22 | $161.29 | $161.29 | 1,051,903 |
| 2023-06-15 | $160.49 | $162.86 | $160.06 | $162.53 | $162.53 | 1,110,600 |
| 2023-06-14 | $158.53 | $159.71 | $158.24 | $159.07 | $159.07 | 992,736 |
| 2023-06-13 | $159.14 | $160.04 | $157.30 | $157.63 | $157.63 | 918,065 |
| 2023-06-12 | $160.18 | $160.54 | $155.67 | $158.75 | $158.75 | 1,912,762 |
| 2023-06-09 | $157.54 | $158.24 | $156.98 | $158.05 | $158.05 | 1,179,955 |
| 2023-06-08 | $158.11 | $159.86 | $157.66 | $159.45 | $159.45 | 955,425 |
| 2023-06-07 | $159.09 | $159.42 | $156.66 | $157.53 | $157.53 | 1,214,705 |
| 2023-06-06 | $161.64 | $162.04 | $160.10 | $160.76 | $160.76 | 1,625,163 |
| 2023-06-05 | $158.55 | $158.69 | $157.20 | $157.85 | $157.85 | 967,000 |
| 2023-06-02 | $155.08 | $157.60 | $154.35 | $157.14 | $157.14 | 1,599,713 |
| 2023-06-01 | $157.66 | $159.10 | $157.13 | $157.98 | $157.98 | 1,414,533 |
| 2023-05-31 | $159.92 | $161.11 | $159.26 | $160.46 | $160.46 | 840,906 |
| 2023-05-30 | $161.80 | $161.83 | $159.43 | $159.81 | $159.81 | 1,257,243 |
| 2023-05-26 | $163.64 | $164.68 | $162.75 | $162.97 | $162.97 | 963,081 |
| 2023-05-25 | $162.44 | $162.75 | $160.95 | $162.44 | $162.44 | 1,557,459 |
| 2023-05-24 | $162.51 | $162.92 | $161.47 | $161.78 | $161.78 | 1,766,900 |
| 2023-05-23 | $168.15 | $168.25 | $162.11 | $163.48 | $163.48 | 2,389,382 |
| 2023-05-22 | $170.48 | $171.95 | $167.52 | $170.52 | $170.52 | 3,139,304 |
| 2023-05-19 | $169.99 | $171.65 | $169.32 | $170.54 | $170.54 | 1,364,613 |
| 2023-05-18 | $167.83 | $168.69 | $167.15 | $168.55 | $168.55 | 700,132 |
| 2023-05-17 | $168.48 | $168.52 | $166.55 | $167.10 | $167.10 | 769,206 |
| 2023-05-16 | $166.92 | $168.70 | $166.56 | $167.66 | $167.66 | 992,154 |
| 2023-05-15 | $170.07 | $170.47 | $168.84 | $169.43 | $169.43 | 762,842 |
| 2023-05-12 | $170.25 | $172.33 | $170.25 | $171.27 | $171.27 | 1,092,845 |
| 2023-05-11 | $169.73 | $170.15 | $168.26 | $168.99 | $168.99 | 1,022,441 |
| 2023-05-10 | $167.17 | $169.77 | $166.97 | $169.41 | $169.41 | 1,225,870 |
| 2023-05-09 | $165.91 | $169.39 | $165.91 | $168.53 | $168.53 | 1,580,081 |
| 2023-05-08 | $169.15 | $169.75 | $167.74 | $168.44 | $168.44 | 1,834,288 |
| 2023-05-05 | $162.21 | $163.75 | $160.87 | $163.24 | $163.24 | 1,284,223 |
| 2023-05-04 | $161.54 | $162.23 | $158.51 | $160.43 | $160.43 | 2,729,529 |
| 2023-05-03 | $166.76 | $168.76 | $165.73 | $167.77 | $167.77 | 1,666,899 |
| 2023-05-02 | $165.86 | $167.36 | $165.76 | $167.20 | $167.20 | 1,116,920 |
| 2023-05-01 | $166.71 | $167.49 | $165.79 | $167.42 | $167.42 | 1,007,328 |
| 2023-04-28 | $166.39 | $168.09 | $165.57 | $167.09 | $167.09 | 1,119,228 |
| 2023-04-27 | $165.63 | $166.24 | $164.45 | $166.02 | $166.02 | 1,153,809 |
| 2023-04-26 | $165.66 | $165.77 | $163.47 | $164.99 | $164.99 | 1,120,312 |
| 2023-04-25 | $170.54 | $170.87 | $168.20 | $168.58 | $168.58 | 1,117,475 |
| 2023-04-24 | $170.89 | $171.42 | $169.73 | $170.48 | $170.48 | 1,188,162 |
| 2023-04-21 | $168.74 | $172.97 | $168.67 | $172.65 | $172.65 | 1,726,717 |
| 2023-04-20 | $165.58 | $166.18 | $164.39 | $165.37 | $165.37 | 1,193,361 |
| 2023-04-19 | $163.82 | $165.91 | $163.73 | $165.03 | $165.03 | 1,990,092 |
| 2023-04-18 | $169.94 | $171.15 | $169.32 | $169.78 | $169.78 | 1,610,790 |
| 2023-04-17 | $171.05 | $171.70 | $170.07 | $171.07 | $171.07 | 1,593,538 |
| 2023-04-14 | $168.71 | $169.88 | $167.79 | $168.60 | $168.60 | 1,657,137 |
| 2023-04-13 | $166.49 | $167.65 | $164.43 | $167.64 | $167.64 | 3,522,615 |
| 2023-04-12 | $161.26 | $164.93 | $161.11 | $163.52 | $163.52 | 1,760,642 |
| 2023-04-11 | $157.65 | $159.00 | $156.95 | $158.37 | $158.37 | 965,923 |
| 2023-04-10 | $159.60 | $159.66 | $157.81 | $158.91 | $158.91 | 738,848 |
| 2023-04-06 | $159.40 | $160.91 | $159.20 | $159.36 | $159.36 | 1,025,156 |
| 2023-04-05 | $158.65 | $159.06 | $156.30 | $157.90 | $157.90 | 1,338,334 |
| 2023-04-04 | $158.91 | $160.10 | $157.85 | $158.58 | $158.58 | 1,578,018 |
| 2023-04-03 | $158.35 | $159.65 | $157.65 | $159.60 | $159.60 | 1,043,155 |
| 2023-03-31 | $158.56 | $159.74 | $158.05 | $159.14 | $159.14 | 1,142,969 |
| 2023-03-30 | $157.23 | $158.11 | $157.06 | $158.09 | $158.09 | 1,033,307 |
| 2023-03-29 | $156.24 | $157.19 | $155.94 | $156.58 | $156.58 | 822,427 |
| 2023-03-28 | $155.66 | $155.86 | $154.53 | $155.32 | $155.32 | 916,359 |
| 2023-03-27 | $153.54 | $155.44 | $153.10 | $154.70 | $154.70 | 1,164,606 |
| 2023-03-24 | $149.97 | $153.64 | $149.16 | $152.75 | $152.75 | 1,600,815 |
| 2023-03-23 | $149.71 | $151.50 | $149.15 | $149.58 | $148.42 | 1,286,679 |
| 2023-03-22 | $147.28 | $148.32 | $146.63 | $146.69 | $145.56 | 1,049,007 |
| 2023-03-21 | $145.16 | $147.43 | $144.78 | $147.29 | $146.15 | 1,372,308 |
| 2023-03-20 | $142.14 | $143.77 | $141.79 | $143.59 | $142.48 | 1,242,418 |
| 2023-03-17 | $139.74 | $140.28 | $139.10 | $139.44 | $138.36 | 1,727,274 |
| 2023-03-16 | $139.00 | $139.04 | $135.32 | $138.89 | $137.82 | 2,987,584 |
| 2023-03-15 | $140.35 | $141.66 | $139.76 | $140.98 | $139.89 | 1,594,993 |
| 2023-03-14 | $142.15 | $143.08 | $141.06 | $142.95 | $141.85 | 1,200,177 |
| 2023-03-13 | $141.26 | $143.29 | $140.42 | $140.54 | $139.45 | 1,252,162 |
| 2023-03-10 | $143.05 | $144.13 | $140.99 | $141.29 | $140.20 | 1,359,191 |
| 2023-03-09 | $142.53 | $143.70 | $141.76 | $142.03 | $140.93 | 1,261,587 |
| 2023-03-08 | $141.07 | $141.77 | $140.04 | $141.46 | $140.37 | 4,419,716 |
| 2023-03-07 | $145.34 | $145.60 | $143.73 | $143.92 | $142.81 | 1,094,807 |
| 2023-03-06 | $145.63 | $145.94 | $143.91 | $144.76 | $143.64 | 1,166,742 |
| 2023-03-03 | $143.44 | $145.07 | $143.27 | $144.90 | $144.90 | 1,005,758 |
| 2023-03-02 | $142.10 | $143.91 | $141.79 | $143.60 | $143.60 | 813,003 |
| 2023-03-01 | $142.61 | $143.84 | $142.21 | $142.86 | $142.86 | 1,283,775 |
| 2023-02-28 | $142.97 | $142.97 | $140.65 | $140.99 | $140.99 | 1,163,368 |
| 2023-02-27 | $143.25 | $143.91 | $142.80 | $143.36 | $143.36 | 841,066 |
| 2023-02-24 | $141.46 | $141.77 | $140.62 | $141.60 | $141.60 | 853,858 |
| 2023-02-23 | $143.14 | $143.82 | $141.81 | $142.89 | $142.89 | 805,702 |
| 2023-02-22 | $142.58 | $143.20 | $142.10 | $142.25 | $142.25 | 690,983 |
| 2023-02-21 | $142.41 | $143.50 | $141.78 | $142.61 | $142.61 | 864,833 |
| 2023-02-17 | $140.07 | $142.15 | $139.76 | $141.63 | $141.63 | 1,189,378 |
| 2023-02-16 | $139.69 | $140.11 | $138.46 | $138.69 | $138.69 | 882,788 |
| 2023-02-15 | $141.05 | $141.97 | $140.70 | $140.96 | $140.96 | 860,827 |
| 2023-02-14 | $142.80 | $143.58 | $142.25 | $142.95 | $142.95 | 884,088 |
| 2023-02-13 | $140.68 | $143.47 | $140.62 | $142.99 | $142.99 | 1,606,298 |
| 2023-02-10 | $138.88 | $139.99 | $138.36 | $139.54 | $139.54 | 1,241,430 |
| 2023-02-09 | $139.60 | $140.16 | $138.90 | $139.53 | $139.53 | 1,282,288 |
| 2023-02-08 | $140.77 | $140.90 | $138.79 | $139.58 | $139.58 | 1,230,282 |
| 2023-02-07 | $138.33 | $139.73 | $138.14 | $139.59 | $139.59 | 1,066,175 |
| 2023-02-06 | $137.62 | $138.83 | $136.96 | $138.07 | $138.07 | 1,682,726 |
| 2023-02-03 | $135.75 | $137.43 | $135.26 | $136.79 | $136.79 | 1,779,521 |
| 2023-02-02 | $134.93 | $135.05 | $131.17 | $132.34 | $132.34 | 4,062,993 |
| 2023-02-01 | $139.80 | $140.17 | $137.17 | $139.08 | $139.08 | 2,293,519 |
| 2023-01-31 | $137.69 | $138.91 | $136.39 | $138.78 | $138.78 | 1,520,434 |
| 2023-01-30 | $140.70 | $140.77 | $138.83 | $139.06 | $139.06 | 1,443,729 |
| 2023-01-27 | $137.95 | $138.81 | $137.57 | $138.09 | $138.09 | 1,108,660 |
| 2023-01-26 | $138.58 | $138.82 | $136.28 | $137.54 | $137.54 | 1,299,224 |
| 2023-01-25 | $137.14 | $139.53 | $137.09 | $138.89 | $138.89 | 1,610,118 |
| 2023-01-24 | $144.78 | $144.78 | $139.12 | $139.90 | $139.90 | 1,946,000 |
| 2023-01-23 | $141.28 | $141.50 | $140.56 | $141.08 | $141.08 | 1,303,335 |
| 2023-01-20 | $140.33 | $141.11 | $139.76 | $141.10 | $141.10 | 1,349,345 |
| 2023-01-19 | $139.94 | $140.85 | $138.89 | $140.66 | $140.66 | 1,761,086 |
| 2023-01-18 | $139.77 | $140.95 | $139.69 | $139.76 | $139.76 | 2,428,876 |
| 2023-01-17 | $139.63 | $139.99 | $138.13 | $138.98 | $138.98 | 1,760,536 |
| 2023-01-13 | $135.64 | $136.84 | $135.43 | $136.32 | $136.32 | 1,089,743 |
| 2023-01-12 | $131.34 | $133.67 | $130.10 | $133.62 | $133.62 | 1,193,743 |
| 2023-01-11 | $130.99 | $132.62 | $130.72 | $132.58 | $132.58 | 1,689,063 |
| 2023-01-10 | $133.95 | $134.98 | $133.04 | $133.66 | $133.66 | 1,453,445 |
| 2023-01-09 | $138.74 | $139.05 | $136.95 | $137.23 | $137.23 | 1,209,559 |
| 2023-01-06 | $137.01 | $139.05 | $136.51 | $138.64 | $138.64 | 1,154,088 |
| 2023-01-05 | $135.55 | $137.15 | $135.38 | $136.25 | $136.25 | 1,524,696 |
| 2023-01-04 | $138.66 | $138.67 | $136.06 | $136.77 | $136.77 | 1,388,927 |
| 2023-01-03 | $137.27 | $138.42 | $136.13 | $136.96 | $136.96 | 1,770,755 |
| 2022-12-30 | $135.27 | $135.86 | $134.10 | $135.34 | $135.34 | 984,345 |
| 2022-12-29 | $134.34 | $135.39 | $134.07 | $135.20 | $135.20 | 1,333,523 |
| 2022-12-28 | $132.95 | $134.12 | $132.78 | $133.55 | $133.55 | 1,104,990 |
| 2022-12-27 | $133.89 | $133.99 | $132.90 | $133.25 | $133.25 | 1,148,884 |
| 2022-12-23 | $133.56 | $134.00 | $132.92 | $134.00 | $134.00 | 1,225,296 |
| 2022-12-22 | $132.58 | $133.63 | $132.20 | $133.62 | $133.62 | 1,279,700 |
| 2022-12-21 | $131.99 | $132.99 | $131.53 | $132.49 | $132.49 | 1,763,597 |
| 2022-12-20 | $131.88 | $132.58 | $131.20 | $132.19 | $132.19 | 1,425,761 |
| 2022-12-19 | $130.75 | $131.06 | $129.79 | $130.61 | $130.61 | 1,844,082 |
| 2022-12-16 | $132.22 | $133.66 | $131.90 | $133.18 | $133.18 | 2,085,314 |
| 2022-12-15 | $134.46 | $134.48 | $132.55 | $133.68 | $133.68 | 1,610,813 |
| 2022-12-14 | $133.67 | $135.19 | $132.81 | $134.72 | $134.72 | 2,061,176 |
| 2022-12-13 | $132.18 | $133.46 | $131.98 | $132.84 | $132.84 | 1,541,094 |
| 2022-12-12 | $129.54 | $129.94 | $128.91 | $129.81 | $129.81 | 963,519 |
| 2022-12-09 | $130.31 | $130.85 | $128.89 | $128.91 | $128.91 | 1,843,008 |
| 2022-12-08 | $126.50 | $127.93 | $126.30 | $127.79 | $127.79 | 895,000 |
| 2022-12-07 | $125.84 | $126.58 | $124.82 | $125.24 | $125.24 | 900,090 |
| 2022-12-06 | $126.00 | $126.58 | $124.87 | $125.79 | $125.79 | 1,225,027 |
| 2022-12-05 | $127.18 | $127.79 | $126.62 | $127.08 | $127.08 | 994,636 |
| 2022-12-02 | $125.43 | $127.08 | $125.37 | $126.90 | $126.90 | 837,538 |
| 2022-12-01 | $126.16 | $126.41 | $125.16 | $126.13 | $126.13 | 988,261 |
| 2022-11-30 | $123.90 | $124.60 | $122.32 | $124.60 | $124.60 | 1,291,922 |
| 2022-11-29 | $121.19 | $122.51 | $121.14 | $121.35 | $121.35 | 2,443,978 |
| 2022-11-28 | $120.00 | $121.88 | $119.54 | $121.23 | $121.23 | 1,853,765 |
| 2022-11-25 | $118.38 | $119.09 | $118.19 | $118.79 | $118.79 | 510,456 |
| 2022-11-23 | $117.28 | $117.88 | $116.61 | $117.83 | $117.83 | 1,047,511 |
| 2022-11-22 | $113.74 | $115.49 | $113.74 | $115.38 | $115.38 | 714,312 |
| 2022-11-21 | $113.22 | $114.09 | $112.93 | $113.41 | $113.41 | 1,028,201 |
| 2022-11-18 | $112.15 | $113.87 | $112.14 | $113.44 | $113.44 | 1,003,593 |
| 2022-11-17 | $112.03 | $113.11 | $111.96 | $112.91 | $112.91 | 801,964 |
| 2022-11-16 | $113.30 | $114.19 | $112.56 | $113.37 | $113.37 | 902,176 |
| 2022-11-15 | $113.75 | $114.18 | $111.90 | $113.64 | $113.64 | 1,431,058 |
| 2022-11-14 | $114.96 | $115.60 | $113.72 | $114.43 | $114.43 | 1,403,635 |
| 2022-11-11 | $112.75 | $112.79 | $109.70 | $111.47 | $111.47 | 1,601,201 |
| 2022-11-10 | $116.50 | $116.70 | $114.25 | $115.54 | $115.54 | 1,284,449 |
| 2022-11-09 | $114.55 | $115.58 | $113.66 | $114.17 | $114.17 | 1,186,341 |
| 2022-11-08 | $114.47 | $115.80 | $114.06 | $114.85 | $114.85 | 2,055,610 |
| 2022-11-07 | $113.43 | $115.50 | $113.10 | $115.05 | $115.05 | 1,232,536 |
| 2022-11-04 | $113.58 | $113.71 | $110.83 | $112.41 | $112.41 | 1,517,394 |
| 2022-11-03 | $111.63 | $114.81 | $111.43 | $113.87 | $113.87 | 2,289,441 |
| 2022-11-02 | $111.58 | $116.24 | $111.38 | $113.23 | $113.23 | 2,195,885 |
| 2022-11-01 | $108.43 | $109.12 | $105.94 | $106.43 | $106.43 | 1,327,863 |
| 2022-10-31 | $108.05 | $109.19 | $108.04 | $108.84 | $108.84 | 1,484,617 |
| 2022-10-28 | $108.15 | $109.08 | $107.73 | $108.96 | $108.96 | 1,389,584 |
| 2022-10-27 | $107.71 | $108.32 | $106.61 | $106.61 | $106.61 | 1,104,170 |
| 2022-10-26 | $108.01 | $109.28 | $107.59 | $107.81 | $107.81 | 2,311,459 |
| 2022-10-25 | $107.86 | $108.24 | $107.04 | $108.17 | $108.17 | 1,440,806 |
| 2022-10-24 | $105.47 | $107.39 | $105.20 | $106.54 | $106.54 | 1,763,876 |
| 2022-10-21 | $101.53 | $104.80 | $100.89 | $104.22 | $104.22 | 1,856,028 |
| 2022-10-20 | $104.24 | $105.57 | $103.72 | $104.06 | $104.06 | 988,249 |
| 2022-10-19 | $106.29 | $106.33 | $104.22 | $104.61 | $104.61 | 649,696 |
| 2022-10-18 | $107.26 | $107.26 | $106.15 | $106.70 | $106.70 | 832,751 |
| 2022-10-17 | $105.02 | $106.34 | $104.97 | $106.00 | $106.00 | 949,504 |
| 2022-10-14 | $104.86 | $105.23 | $103.64 | $103.80 | $103.80 | 980,987 |
| 2022-10-13 | $101.53 | $105.33 | $101.46 | $104.83 | $104.83 | 913,523 |
| 2022-10-12 | $104.64 | $105.20 | $103.86 | $103.98 | $103.98 | 766,927 |
| 2022-10-11 | $103.59 | $105.62 | $102.95 | $104.39 | $104.39 | 1,110,274 |
| 2022-10-10 | $104.07 | $104.16 | $103.21 | $103.85 | $103.85 | 798,583 |
| 2022-10-07 | $105.06 | $105.40 | $103.32 | $104.06 | $104.06 | 1,031,300 |
| 2022-10-06 | $104.80 | $106.12 | $104.78 | $105.82 | $105.82 | 1,084,576 |
| 2022-10-05 | $105.18 | $106.43 | $104.81 | $106.03 | $106.03 | 756,264 |
| 2022-10-04 | $104.16 | $105.63 | $103.91 | $105.38 | $105.38 | 1,148,825 |
| 2022-10-03 | $101.60 | $102.91 | $101.24 | $102.55 | $102.55 | 1,368,451 |
| 2022-09-30 | $100.20 | $100.72 | $99.57 | $99.63 | $99.63 | 1,094,578 |
| 2022-09-29 | $100.40 | $100.92 | $99.61 | $100.39 | $100.39 | 1,606,464 |
| 2022-09-28 | $97.31 | $99.60 | $97.17 | $99.36 | $99.36 | 1,378,924 |
| 2022-09-27 | $96.39 | $97.00 | $95.25 | $95.90 | $95.90 | 1,634,535 |
| 2022-09-26 | $95.51 | $96.71 | $95.02 | $95.28 | $95.28 | 1,762,834 |
| 2022-09-23 | $97.79 | $98.58 | $97.28 | $97.93 | $97.93 | 1,639,282 |
| 2022-09-22 | $98.78 | $99.16 | $97.87 | $98.31 | $98.31 | 1,323,652 |
| 2022-09-21 | $100.92 | $101.17 | $99.10 | $99.22 | $99.22 | 1,471,002 |
| 2022-09-20 | $98.80 | $99.72 | $98.64 | $99.46 | $99.46 | 1,014,364 |
| 2022-09-19 | $100.33 | $101.30 | $99.64 | $101.24 | $101.24 | 1,204,286 |
| 2022-09-16 | $101.39 | $101.95 | $100.00 | $101.42 | $101.42 | 1,434,913 |
| 2022-09-15 | $104.12 | $104.59 | $102.86 | $103.21 | $103.21 | 1,049,365 |
| 2022-09-14 | $105.73 | $106.49 | $104.05 | $105.04 | $105.04 | 1,176,968 |
| 2022-09-13 | $108.09 | $108.30 | $105.86 | $106.04 | $106.04 | 931,351 |
| 2022-09-12 | $109.03 | $110.28 | $109.02 | $109.33 | $109.33 | 1,077,296 |
| 2022-09-09 | $107.64 | $108.95 | $107.22 | $108.53 | $108.53 | 1,537,131 |
| 2022-09-08 | $104.08 | $105.76 | $103.86 | $105.69 | $105.69 | 1,088,983 |
| 2022-09-07 | $103.11 | $105.03 | $102.82 | $104.83 | $104.83 | 918,694 |
| 2022-09-06 | $103.20 | $104.39 | $102.50 | $103.59 | $103.59 | 952,320 |
| 2022-09-02 | $103.74 | $104.74 | $101.60 | $102.24 | $102.24 | 3,460,299 |
| 2022-09-01 | $105.04 | $105.47 | $103.24 | $104.53 | $104.53 | 1,869,007 |
| 2022-08-31 | $107.06 | $107.41 | $106.07 | $106.10 | $106.10 | 6,629,946 |
| 2022-08-30 | $107.26 | $107.51 | $105.75 | $106.04 | $106.04 | 3,587,700 |
| 2022-08-29 | $108.02 | $108.37 | $107.27 | $107.44 | $107.44 | 1,278,457 |
| 2022-08-26 | $111.39 | $111.81 | $108.58 | $108.69 | $108.69 | 1,336,873 |
| 2022-08-25 | $109.82 | $111.41 | $109.50 | $111.40 | $111.40 | 1,536,267 |
| 2022-08-24 | $107.65 | $110.37 | $107.52 | $110.02 | $110.02 | 2,554,226 |
| 2022-08-23 | $106.62 | $107.05 | $105.91 | $106.57 | $106.57 | 1,550,056 |
| 2022-08-22 | $108.50 | $109.03 | $106.64 | $107.55 | $107.55 | 2,369,330 |
| 2022-08-19 | $104.40 | $105.25 | $103.71 | $104.55 | $104.55 | 1,651,438 |
| 2022-08-18 | $104.15 | $104.22 | $102.08 | $102.76 | $102.76 | 1,878,422 |
| 2022-08-17 | $105.65 | $106.37 | $104.76 | $104.81 | $104.81 | 1,788,000 |
| 2022-08-16 | $105.90 | $106.23 | $104.75 | $105.32 | $105.32 | 1,866,147 |
| 2022-08-15 | $106.70 | $107.14 | $105.86 | $106.37 | $106.37 | 1,347,324 |
| 2022-08-12 | $107.44 | $107.81 | $105.78 | $107.50 | $107.50 | 2,218,977 |
| 2022-08-11 | $109.57 | $110.42 | $107.93 | $108.79 | $108.20 | 1,980,358 |
| 2022-08-10 | $107.08 | $108.91 | $106.14 | $107.51 | $106.93 | 2,274,710 |
| 2022-08-09 | $104.82 | $105.90 | $104.01 | $104.60 | $104.04 | 2,107,816 |
| 2022-08-08 | $102.64 | $103.71 | $102.00 | $102.42 | $101.87 | 1,556,184 |
| 2022-08-05 | $104.14 | $104.26 | $102.12 | $103.20 | $102.64 | 2,585,539 |
| 2022-08-04 | $105.83 | $106.91 | $103.03 | $104.47 | $103.91 | 5,118,854 |
| 2022-08-03 | $113.89 | $114.06 | $99.37 | $99.91 | $99.37 | 6,319,551 |
| 2022-08-02 | $116.64 | $117.24 | $114.46 | $114.46 | $113.84 | 895,820 |
| 2022-08-01 | $116.94 | $117.42 | $115.87 | $116.09 | $115.46 | 1,186,216 |
| 2022-07-29 | $117.15 | $117.24 | $115.77 | $116.06 | $115.43 | 1,207,986 |
| 2022-07-28 | $114.75 | $116.82 | $113.22 | $116.39 | $115.76 | 769,850 |
| 2022-07-27 | $114.83 | $117.21 | $114.70 | $116.93 | $116.30 | 1,026,433 |
| 2022-07-26 | $115.96 | $117.24 | $115.85 | $116.82 | $116.19 | 805,755 |
| 2022-07-25 | $115.56 | $116.34 | $114.73 | $115.93 | $115.30 | 689,059 |
| 2022-07-22 | $114.68 | $115.62 | $114.15 | $114.56 | $113.94 | 577,061 |
| 2022-07-21 | $113.78 | $115.56 | $113.57 | $115.36 | $114.74 | 765,919 |
| 2022-07-20 | $114.34 | $114.58 | $112.86 | $113.59 | $112.98 | 866,343 |
| 2022-07-19 | $114.99 | $115.84 | $114.27 | $115.82 | $115.19 | 972,153 |
| 2022-07-18 | $114.45 | $115.72 | $112.89 | $112.98 | $112.37 | 1,633,827 |
| 2022-07-15 | $112.87 | $114.28 | $112.36 | $114.23 | $113.61 | 1,533,787 |
| 2022-07-14 | $107.96 | $109.79 | $107.63 | $109.45 | $108.86 | 902,389 |
| 2022-07-13 | $107.63 | $110.70 | $107.63 | $110.12 | $109.53 | 1,219,741 |
| 2022-07-12 | $109.66 | $109.80 | $108.44 | $108.83 | $108.24 | 945,164 |
| 2022-07-11 | $109.05 | $110.40 | $108.77 | $109.54 | $108.95 | 531,714 |
| 2022-07-08 | $107.73 | $109.56 | $107.47 | $109.03 | $108.44 | 967,049 |
| 2022-07-07 | $109.69 | $110.35 | $109.49 | $109.94 | $109.35 | 1,127,000 |
| 2022-07-06 | $109.26 | $111.08 | $109.15 | $110.49 | $109.89 | 1,607,523 |
| 2022-07-05 | $108.36 | $111.24 | $108.36 | $111.24 | $110.64 | 2,518,358 |
| 2022-07-01 | $109.73 | $111.85 | $108.71 | $111.64 | $111.04 | 934,580 |
| 2022-06-30 | $109.57 | $111.61 | $108.97 | $111.43 | $110.83 | 1,232,161 |
| 2022-06-29 | $109.02 | $111.21 | $108.87 | $110.08 | $109.49 | 1,162,335 |
| 2022-06-28 | $109.25 | $109.97 | $108.23 | $108.30 | $107.72 | 1,484,775 |
| 2022-06-27 | $112.68 | $113.77 | $112.08 | $112.89 | $112.28 | 992,369 |
| 2022-06-24 | $111.81 | $112.20 | $110.58 | $112.12 | $111.51 | 1,435,366 |
| 2022-06-23 | $107.03 | $108.46 | $107.03 | $108.43 | $107.84 | 2,206,447 |
| 2022-06-22 | $107.37 | $108.75 | $107.26 | $107.34 | $106.76 | 1,687,949 |
| 2022-06-21 | $108.07 | $108.66 | $107.69 | $107.89 | $107.31 | 880,666 |
| 2022-06-17 | $105.77 | $106.63 | $104.89 | $105.58 | $105.01 | 1,204,088 |
| 2022-06-16 | $104.24 | $106.17 | $104.24 | $105.69 | $105.12 | 1,285,474 |
| 2022-06-15 | $105.95 | $107.22 | $104.60 | $106.33 | $105.76 | 1,417,248 |
| 2022-06-14 | $106.81 | $106.92 | $105.30 | $106.13 | $105.56 | 1,323,249 |
| 2022-06-13 | $108.88 | $109.19 | $107.37 | $107.58 | $107.00 | 1,064,322 |
| 2022-06-10 | $111.01 | $112.38 | $110.32 | $111.49 | $110.89 | 1,037,345 |
| 2022-06-09 | $114.92 | $115.25 | $112.80 | $112.81 | $112.20 | 893,612 |
| 2022-06-08 | $115.44 | $116.78 | $115.30 | $115.96 | $115.33 | 1,454,074 |
| 2022-06-07 | $114.22 | $115.95 | $114.19 | $115.87 | $115.24 | 1,078,303 |
| 2022-06-06 | $112.67 | $112.83 | $111.61 | $112.15 | $111.54 | 1,411,235 |
| 2022-06-03 | $112.23 | $112.94 | $111.68 | $112.41 | $111.80 | 705,228 |
| 2022-06-02 | $111.50 | $112.76 | $110.45 | $112.65 | $112.04 | 1,083,607 |
| 2022-06-01 | $110.79 | $111.04 | $109.99 | $110.33 | $109.73 | 1,986,657 |
| 2022-05-31 | $111.50 | $111.61 | $109.72 | $110.40 | $109.80 | 2,279,483 |
| 2022-05-27 | $105.70 | $107.83 | $105.60 | $107.74 | $107.16 | 912,310 |
| 2022-05-26 | $105.99 | $106.81 | $105.22 | $106.60 | $106.02 | 947,961 |
| 2022-05-25 | $106.42 | $106.83 | $104.84 | $105.25 | $104.68 | 2,237,076 |
| 2022-05-24 | $108.49 | $108.98 | $107.29 | $107.98 | $107.40 | 866,694 |
| 2022-05-23 | $107.97 | $108.43 | $107.27 | $107.84 | $107.26 | 823,702 |
| 2022-05-20 | $106.53 | $108.22 | $106.35 | $107.75 | $107.17 | 2,295,885 |
| 2022-05-19 | $103.20 | $105.04 | $103.06 | $104.05 | $103.49 | 2,173,562 |
| 2022-05-18 | $104.63 | $105.08 | $103.12 | $103.50 | $102.94 | 992,240 |
| 2022-05-17 | $106.93 | $106.95 | $105.48 | $106.34 | $105.77 | 1,181,916 |
| 2022-05-16 | $103.22 | $104.27 | $102.16 | $103.24 | $102.68 | 1,893,249 |
| 2022-05-13 | $106.00 | $106.90 | $104.76 | $106.04 | $105.47 | 1,484,426 |
| 2022-05-12 | $104.50 | $105.41 | $103.08 | $104.35 | $103.79 | 2,106,522 |
| 2022-05-11 | $104.70 | $107.13 | $103.75 | $103.81 | $103.25 | 1,758,393 |
| 2022-05-10 | $107.45 | $109.15 | $106.23 | $107.44 | $106.86 | 1,388,242 |
| 2022-05-09 | $108.11 | $108.77 | $105.94 | $106.25 | $105.68 | 2,211,539 |
| 2022-05-06 | $110.73 | $112.53 | $110.16 | $111.35 | $110.75 | 2,593,765 |
| 2022-05-05 | $112.84 | $113.89 | $112.05 | $112.79 | $112.18 | 2,196,313 |
| 2022-05-04 | $112.35 | $114.20 | $110.94 | $113.91 | $113.29 | 1,631,529 |
| 2022-05-03 | $113.22 | $114.31 | $112.39 | $113.18 | $112.57 | 1,196,754 |
| 2022-05-02 | $113.73 | $114.33 | $112.02 | $113.84 | $113.23 | 1,700,593 |
| 2022-04-29 | $114.48 | $116.13 | $113.68 | $114.00 | $113.38 | 3,229,576 |
| 2022-04-28 | $107.98 | $110.89 | $107.92 | $110.19 | $109.60 | 1,779,636 |
| 2022-04-27 | $110.97 | $112.60 | $110.47 | $111.56 | $110.96 | 1,068,739 |
| 2022-04-26 | $111.63 | $112.25 | $109.68 | $109.78 | $109.19 | 1,414,451 |
| 2022-04-25 | $111.07 | $113.74 | $111.01 | $113.72 | $113.11 | 1,334,323 |
| 2022-04-22 | $113.07 | $113.07 | $110.33 | $110.70 | $110.10 | 1,182,916 |
| 2022-04-21 | $114.46 | $114.61 | $110.32 | $110.75 | $110.15 | 2,152,693 |
| 2022-04-20 | $115.18 | $116.49 | $114.84 | $115.54 | $114.92 | 792,787 |
| 2022-04-19 | $114.03 | $115.24 | $113.42 | $114.41 | $113.79 | 1,195,523 |
| 2022-04-18 | $117.22 | $118.58 | $115.89 | $116.37 | $115.74 | 594,157 |
| 2022-04-14 | $119.07 | $119.62 | $118.02 | $118.20 | $117.56 | 885,827 |
| 2022-04-13 | $118.18 | $119.11 | $117.10 | $118.88 | $118.24 | 1,451,616 |
| 2022-04-12 | $116.83 | $118.25 | $115.79 | $117.40 | $116.77 | 2,960,313 |
| 2022-04-11 | $120.68 | $121.96 | $119.95 | $120.95 | $120.30 | 2,502,422 |
| 2022-04-08 | $120.00 | $121.46 | $119.91 | $120.56 | $119.91 | 1,289,232 |
| 2022-04-07 | $118.68 | $122.16 | $118.68 | $121.81 | $121.15 | 2,323,900 |
| 2022-04-06 | $115.11 | $117.25 | $114.88 | $117.13 | $116.50 | 1,413,779 |
| 2022-04-05 | $114.46 | $115.63 | $114.40 | $114.81 | $114.19 | 998,541 |
| 2022-04-04 | $112.82 | $114.02 | $112.25 | $113.81 | $113.20 | 1,480,771 |
| 2022-04-01 | $111.56 | $113.16 | $111.38 | $112.91 | $112.30 | 941,540 |
| 2022-03-31 | $112.87 | $113.11 | $111.05 | $111.05 | $110.45 | 834,012 |
| 2022-03-30 | $111.70 | $113.72 | $111.59 | $112.54 | $111.93 | 1,181,150 |
| 2022-03-29 | $111.00 | $111.52 | $109.67 | $110.20 | $109.61 | 1,002,468 |
| 2022-03-28 | $106.66 | $107.97 | $106.57 | $107.91 | $107.33 | 529,070 |
| 2022-03-25 | $107.62 | $107.77 | $105.83 | $106.51 | $105.93 | 763,593 |
| 2022-03-24 | $107.98 | $109.04 | $107.49 | $108.98 | $107.35 | 706,526 |
| 2022-03-23 | $109.61 | $110.49 | $109.10 | $109.37 | $107.73 | 811,407 |
| 2022-03-22 | $109.86 | $110.36 | $108.84 | $109.61 | $107.97 | 976,691 |
| 2022-03-21 | $110.10 | $111.45 | $109.38 | $110.19 | $108.54 | 1,152,264 |
| 2022-03-18 | $108.74 | $111.47 | $108.57 | $111.47 | $109.80 | 1,360,346 |
| 2022-03-17 | $107.90 | $109.94 | $107.82 | $109.85 | $108.20 | 842,082 |
| 2022-03-16 | $105.50 | $106.84 | $104.08 | $106.24 | $104.65 | 1,185,910 |
| 2022-03-15 | $102.96 | $103.20 | $101.42 | $102.45 | $100.92 | 1,143,083 |
| 2022-03-14 | $102.08 | $103.50 | $101.68 | $101.74 | $100.22 | 696,458 |
| 2022-03-11 | $101.47 | $103.05 | $100.57 | $101.26 | $99.74 | 2,677,131 |
| 2022-03-10 | $103.46 | $104.99 | $103.11 | $104.46 | $102.90 | 2,213,024 |
| 2022-03-09 | $102.82 | $105.62 | $102.35 | $105.06 | $103.49 | 2,688,567 |
| 2022-03-08 | $102.03 | $105.67 | $100.48 | $102.31 | $100.78 | 3,676,425 |
| 2022-03-07 | $102.73 | $103.18 | $100.64 | $100.85 | $99.34 | 2,727,790 |
| 2022-03-04 | $101.77 | $104.16 | $101.77 | $104.11 | $102.55 | 1,200,751 |
| 2022-03-03 | $106.26 | $107.33 | $103.62 | $104.27 | $102.71 | 930,888 |
| 2022-03-02 | $102.68 | $104.99 | $102.00 | $104.67 | $103.10 | 1,350,682 |
| 2022-03-01 | $103.95 | $105.04 | $103.21 | $103.60 | $102.05 | 1,052,272 |
| 2022-02-28 | $102.31 | $103.22 | $101.66 | $102.95 | $101.41 | 1,081,528 |
| 2022-02-25 | $100.80 | $103.23 | $100.66 | $102.75 | $101.21 | 1,337,618 |
| 2022-02-24 | $95.58 | $99.07 | $94.75 | $98.95 | $97.47 | 1,459,251 |
| 2022-02-23 | $99.15 | $99.34 | $97.51 | $97.68 | $96.22 | 706,581 |
| 2022-02-22 | $99.81 | $101.15 | $98.22 | $99.24 | $97.75 | 792,201 |
| 2022-02-18 | $101.88 | $102.11 | $100.21 | $100.81 | $99.30 | 588,506 |
| 2022-02-17 | $103.38 | $103.51 | $102.34 | $102.45 | $100.92 | 789,125 |
| 2022-02-16 | $101.57 | $103.35 | $101.56 | $103.17 | $101.62 | 1,005,315 |
| 2022-02-15 | $100.67 | $102.18 | $100.67 | $101.36 | $99.84 | 945,044 |
| 2022-02-14 | $97.58 | $98.66 | $97.28 | $98.14 | $96.67 | 1,578,875 |
| 2022-02-11 | $101.74 | $101.92 | $98.19 | $98.91 | $97.43 | 1,873,691 |
| 2022-02-10 | $104.60 | $106.38 | $103.77 | $104.06 | $102.50 | 944,934 |
| 2022-02-09 | $104.30 | $106.06 | $104.24 | $105.92 | $104.33 | 1,279,821 |
| 2022-02-08 | $101.27 | $101.71 | $100.63 | $101.55 | $100.03 | 972,917 |
| 2022-02-07 | $100.77 | $102.77 | $100.50 | $101.76 | $100.24 | 1,047,424 |
| 2022-02-04 | $101.64 | $102.15 | $99.18 | $99.67 | $98.18 | 2,832,512 |
| 2022-02-03 | $104.08 | $105.30 | $103.90 | $104.63 | $103.06 | 1,968,946 |
| 2022-02-02 | $106.32 | $107.17 | $105.51 | $106.59 | $104.99 | 2,197,809 |
| 2022-02-01 | $101.36 | $102.78 | $100.66 | $102.60 | $101.06 | 2,019,425 |
| 2022-01-31 | $98.23 | $100.07 | $98.07 | $99.87 | $98.37 | 1,445,132 |
| 2022-01-28 | $95.90 | $96.92 | $95.08 | $96.76 | $95.31 | 990,672 |
| 2022-01-27 | $95.47 | $96.69 | $95.00 | $95.44 | $94.01 | 1,320,312 |
| 2022-01-26 | $94.53 | $95.05 | $92.69 | $93.10 | $91.71 | 1,854,643 |
| 2022-01-25 | $94.19 | $95.87 | $93.99 | $95.16 | $93.73 | 2,582,472 |
| 2022-01-24 | $92.80 | $95.66 | $91.51 | $95.44 | $94.01 | 2,882,400 |
| 2022-01-21 | $95.96 | $96.89 | $95.13 | $95.36 | $93.93 | 1,350,161 |
| 2022-01-20 | $95.98 | $97.40 | $95.39 | $95.46 | $94.03 | 2,011,314 |
| 2022-01-19 | $97.70 | $98.60 | $96.97 | $97.29 | $95.83 | 1,026,395 |
| 2022-01-18 | $95.67 | $96.90 | $95.46 | $96.39 | $94.95 | 1,144,940 |
| 2022-01-14 | $97.05 | $98.10 | $95.36 | $96.32 | $94.88 | 2,463,889 |
| 2022-01-13 | $100.78 | $100.88 | $99.18 | $99.56 | $98.07 | 965,650 |
| 2022-01-12 | $100.13 | $101.10 | $100.06 | $100.75 | $99.24 | 1,222,635 |
| 2022-01-11 | $100.70 | $101.31 | $99.66 | $101.22 | $99.70 | 1,202,230 |
| 2022-01-10 | $100.13 | $101.92 | $99.64 | $101.79 | $100.27 | 1,490,108 |
| 2022-01-07 | $100.55 | $101.95 | $100.54 | $101.49 | $99.97 | 3,906,167 |
| 2022-01-06 | $100.72 | $103.96 | $100.27 | $102.86 | $101.32 | 3,332,927 |
| 2022-01-05 | $104.79 | $105.28 | $102.54 | $102.54 | $101.00 | 1,437,203 |
| 2022-01-04 | $103.87 | $106.31 | $103.53 | $106.14 | $104.55 | 2,863,176 |
| 2022-01-03 | $109.65 | $109.72 | $107.72 | $108.79 | $107.16 | 1,156,278 |
| 2021-12-31 | $111.86 | $112.91 | $111.68 | $112.00 | $110.32 | 757,299 |
| 2021-12-30 | $111.60 | $112.52 | $111.37 | $111.45 | $109.78 | 811,617 |
| 2021-12-29 | $109.90 | $111.20 | $109.36 | $111.16 | $109.49 | 672,048 |
| 2021-12-28 | $112.01 | $112.08 | $110.35 | $110.78 | $109.12 | 837,719 |
| 2021-12-27 | $110.77 | $112.18 | $110.34 | $111.63 | $109.96 | 1,131,196 |
| 2021-12-23 | $108.65 | $110.41 | $108.36 | $108.43 | $106.81 | 1,205,597 |
| 2021-12-22 | $108.66 | $110.17 | $108.47 | $109.90 | $108.25 | 1,824,880 |
| 2021-12-21 | $104.77 | $106.47 | $103.99 | $106.21 | $104.62 | 2,555,752 |
| 2021-12-20 | $104.13 | $104.67 | $102.09 | $103.53 | $101.98 | 2,978,400 |
| 2021-12-17 | $115.71 | $116.52 | $106.57 | $107.45 | $105.84 | 5,776,325 |
| 2021-12-16 | $116.32 | $117.35 | $116.00 | $117.08 | $115.33 | 766,685 |
| 2021-12-15 | $113.12 | $116.48 | $113.09 | $116.46 | $114.72 | 817,898 |
| 2021-12-14 | $113.31 | $113.40 | $112.23 | $112.82 | $111.13 | 1,048,530 |
| 2021-12-13 | $115.27 | $116.13 | $115.00 | $115.70 | $113.97 | 634,673 |
| 2021-12-10 | $113.44 | $114.55 | $113.44 | $114.35 | $112.64 | 593,134 |
| 2021-12-09 | $113.84 | $114.20 | $113.35 | $113.54 | $111.84 | 1,282,091 |
| 2021-12-08 | $112.56 | $113.46 | $111.09 | $113.41 | $111.71 | 1,200,032 |
| 2021-12-07 | $108.88 | $110.20 | $108.87 | $110.16 | $108.51 | 673,056 |
| 2021-12-06 | $108.14 | $108.49 | $106.87 | $107.75 | $106.14 | 907,500 |
| 2021-12-03 | $109.27 | $109.43 | $106.06 | $107.08 | $105.48 | 761,566 |
| 2021-12-02 | $106.53 | $107.21 | $106.22 | $106.64 | $105.04 | 791,639 |
| 2021-12-01 | $107.21 | $108.75 | $107.02 | $107.28 | $105.67 | 710,484 |
| 2021-11-30 | $108.49 | $109.09 | $106.20 | $106.83 | $105.23 | 1,127,681 |
| 2021-11-29 | $107.44 | $108.98 | $107.07 | $108.29 | $106.67 | 664,733 |
| 2021-11-26 | $108.68 | $109.05 | $108.00 | $108.17 | $106.55 | 844,313 |
| 2021-11-24 | $108.65 | $109.06 | $107.89 | $109.04 | $107.41 | 569,806 |
| 2021-11-23 | $108.53 | $109.79 | $108.27 | $109.42 | $107.78 | 1,003,045 |
| 2021-11-22 | $112.87 | $112.95 | $111.19 | $111.23 | $109.56 | 671,654 |
| 2021-11-19 | $114.62 | $114.96 | $113.75 | $113.87 | $112.16 | 724,970 |
| 2021-11-18 | $115.26 | $115.69 | $114.42 | $115.03 | $113.31 | 886,622 |
| 2021-11-17 | $114.60 | $115.09 | $114.25 | $114.41 | $112.70 | 559,159 |
| 2021-11-16 | $113.70 | $114.65 | $113.50 | $113.99 | $112.28 | 571,839 |
| 2021-11-15 | $113.34 | $114.06 | $113.30 | $113.49 | $111.79 | 559,041 |
| 2021-11-12 | $113.04 | $113.40 | $112.03 | $113.10 | $111.41 | 550,006 |
| 2021-11-11 | $113.73 | $113.87 | $112.80 | $113.41 | $111.71 | 1,035,661 |
| 2021-11-10 | $113.63 | $113.99 | $112.38 | $112.71 | $111.02 | 967,189 |
| 2021-11-09 | $114.59 | $114.70 | $113.85 | $114.12 | $112.41 | 688,819 |
| 2021-11-08 | $115.20 | $115.57 | $113.94 | $114.70 | $112.98 | 952,375 |
| 2021-11-05 | $112.31 | $113.43 | $112.04 | $113.42 | $111.72 | 1,177,603 |
| 2021-11-04 | $115.63 | $115.93 | $114.56 | $115.85 | $114.11 | 1,037,703 |
| 2021-11-03 | $111.82 | $115.95 | $111.73 | $115.56 | $113.83 | 2,174,195 |
| 2021-11-02 | $110.16 | $111.23 | $109.84 | $110.05 | $108.40 | 1,139,164 |
| 2021-11-01 | $109.58 | $109.91 | $109.01 | $109.44 | $107.80 | 844,071 |
| 2021-10-29 | $109.39 | $110.34 | $108.84 | $110.13 | $108.48 | 1,069,378 |
| 2021-10-28 | $106.54 | $108.33 | $106.54 | $107.65 | $106.04 | 898,703 |
| 2021-10-27 | $106.75 | $107.08 | $105.50 | $105.68 | $104.10 | 706,247 |
| 2021-10-26 | $105.45 | $107.71 | $105.45 | $107.35 | $105.74 | 782,210 |
| 2021-10-25 | $106.38 | $106.45 | $105.77 | $106.17 | $104.58 | 656,903 |
| 2021-10-22 | $105.43 | $106.09 | $105.39 | $106.01 | $104.42 | 620,051 |
| 2021-10-21 | $104.23 | $104.58 | $103.82 | $104.41 | $102.85 | 785,641 |
| 2021-10-20 | $104.65 | $105.34 | $103.79 | $104.55 | $102.98 | 638,720 |
| 2021-10-19 | $103.35 | $105.07 | $103.35 | $104.65 | $103.08 | 875,460 |
| 2021-10-18 | $103.40 | $104.14 | $103.14 | $103.43 | $101.88 | 1,401,800 |
| 2021-10-15 | $101.22 | $102.74 | $101.06 | $102.34 | $100.81 | 938,934 |
| 2021-10-14 | $100.97 | $101.14 | $100.35 | $100.44 | $98.94 | 643,956 |
| 2021-10-13 | $99.29 | $100.86 | $99.29 | $100.60 | $99.09 | 902,160 |
| 2021-10-12 | $98.36 | $98.52 | $97.13 | $97.64 | $96.18 | 672,257 |
| 2021-10-11 | $98.31 | $98.69 | $98.10 | $98.40 | $96.93 | 421,850 |
| 2021-10-08 | $98.91 | $99.13 | $98.11 | $98.38 | $96.91 | 609,583 |
| 2021-10-07 | $97.63 | $99.00 | $97.56 | $98.38 | $96.91 | 832,280 |
| 2021-10-06 | $97.03 | $97.06 | $95.64 | $96.55 | $95.10 | 788,071 |
| 2021-10-05 | $98.20 | $98.31 | $97.40 | $97.43 | $95.97 | 1,049,172 |
| 2021-10-04 | $97.54 | $97.80 | $96.21 | $96.94 | $95.49 | 993,849 |
| 2021-10-01 | $95.65 | $96.09 | $94.89 | $95.88 | $94.44 | 822,877 |
| 2021-09-30 | $96.75 | $97.18 | $95.97 | $96.01 | $94.57 | 1,119,457 |
| 2021-09-29 | $96.41 | $96.96 | $95.53 | $96.10 | $94.66 | 832,819 |
| 2021-09-28 | $96.62 | $96.62 | $94.83 | $95.38 | $93.95 | 1,529,205 |
| 2021-09-27 | $99.83 | $99.89 | $98.85 | $99.08 | $97.60 | 719,678 |
| 2021-09-24 | $100.65 | $101.59 | $100.39 | $100.70 | $99.19 | 991,731 |
| 2021-09-23 | $102.22 | $102.53 | $101.87 | $102.10 | $100.57 | 524,031 |
| 2021-09-22 | $100.94 | $101.69 | $100.51 | $100.87 | $99.36 | 587,956 |
| 2021-09-21 | $100.88 | $102.43 | $100.88 | $101.77 | $100.25 | 980,932 |
| 2021-09-20 | $98.64 | $100.51 | $98.57 | $99.66 | $98.17 | 1,104,909 |
| 2021-09-17 | $101.60 | $102.29 | $100.94 | $101.41 | $99.89 | 1,508,296 |
| 2021-09-16 | $101.97 | $102.60 | $101.65 | $102.38 | $100.85 | 961,407 |
| 2021-09-15 | $101.35 | $101.40 | $100.60 | $101.27 | $99.75 | 637,065 |
| 2021-09-14 | $100.02 | $101.10 | $99.88 | $100.03 | $98.53 | 966,756 |
| 2021-09-13 | $100.89 | $101.03 | $99.25 | $99.67 | $98.18 | 982,185 |
| 2021-09-10 | $99.80 | $100.29 | $99.25 | $99.55 | $98.06 | 872,239 |
| 2021-09-09 | $100.54 | $100.81 | $99.13 | $99.29 | $97.80 | 1,180,608 |
| 2021-09-08 | $100.62 | $101.26 | $100.36 | $100.70 | $99.19 | 772,178 |
| 2021-09-07 | $101.58 | $101.70 | $101.10 | $101.37 | $99.85 | 682,656 |
| 2021-09-03 | $100.35 | $101.20 | $99.88 | $100.89 | $99.38 | 989,231 |
| 2021-09-02 | $101.39 | $101.75 | $100.89 | $101.68 | $100.16 | 642,453 |
| 2021-09-01 | $99.93 | $100.87 | $99.83 | $100.81 | $99.30 | 1,248,680 |
| 2021-08-31 | $101.70 | $101.72 | $99.06 | $99.97 | $98.47 | 2,393,197 |
| 2021-08-30 | $101.42 | $102.91 | $101.34 | $102.38 | $100.85 | 1,268,593 |
| 2021-08-27 | $102.65 | $103.27 | $101.72 | $101.88 | $100.35 | 1,380,165 |
| 2021-08-26 | $103.83 | $104.39 | $103.56 | $103.57 | $102.02 | 705,320 |
| 2021-08-25 | $103.19 | $103.67 | $102.73 | $103.63 | $102.08 | 814,529 |
| 2021-08-24 | $104.32 | $105.15 | $103.53 | $103.62 | $102.07 | 1,413,576 |
| 2021-08-23 | $106.61 | $106.61 | $105.76 | $105.94 | $104.35 | 1,397,065 |
| 2021-08-20 | $106.02 | $107.24 | $105.88 | $106.62 | $105.02 | 932,152 |
| 2021-08-19 | $104.68 | $106.18 | $104.60 | $105.61 | $104.03 | 1,008,472 |
| 2021-08-18 | $104.97 | $105.73 | $104.01 | $104.01 | $102.45 | 1,012,872 |
| 2021-08-17 | $104.17 | $104.96 | $104.00 | $104.93 | $103.36 | 967,790 |
| 2021-08-16 | $102.60 | $103.27 | $102.27 | $103.26 | $101.71 | 750,537 |
| 2021-08-13 | $101.99 | $103.04 | $101.94 | $102.76 | $100.68 | 758,266 |
| 2021-08-12 | $100.83 | $102.10 | $100.50 | $101.77 | $99.71 | 701,159 |
| 2021-08-11 | $100.22 | $101.10 | $100.01 | $100.73 | $98.69 | 999,663 |
| 2021-08-10 | $100.09 | $100.79 | $99.56 | $100.11 | $98.08 | 1,404,244 |
| 2021-08-09 | $100.07 | $100.96 | $99.57 | $100.65 | $98.61 | 1,035,374 |
| 2021-08-06 | $98.47 | $100.07 | $98.35 | $99.48 | $97.46 | 1,747,084 |
| 2021-08-05 | $101.31 | $103.21 | $101.08 | $103.10 | $101.01 | 2,088,660 |
| 2021-08-04 | $93.59 | $98.52 | $93.56 | $98.21 | $96.22 | 3,153,720 |
| 2021-08-03 | $92.81 | $93.34 | $92.64 | $93.12 | $91.23 | 1,452,122 |
| 2021-08-02 | $92.19 | $93.01 | $91.67 | $93.00 | $91.12 | 761,998 |
| 2021-07-30 | $92.67 | $92.87 | $92.29 | $92.60 | $90.72 | 724,348 |
| 2021-07-29 | $91.94 | $92.18 | $91.10 | $91.37 | $89.52 | 864,792 |
| 2021-07-28 | $90.48 | $91.91 | $90.31 | $91.49 | $89.64 | 1,199,031 |
| 2021-07-27 | $89.42 | $89.65 | $88.87 | $89.65 | $87.83 | 699,222 |
| 2021-07-26 | $89.28 | $89.75 | $88.92 | $89.27 | $87.46 | 1,077,471 |
| 2021-07-23 | $89.62 | $90.86 | $89.29 | $90.75 | $88.91 | 1,653,663 |
| 2021-07-22 | $88.48 | $89.00 | $88.21 | $88.22 | $86.43 | 1,446,778 |
| 2021-07-21 | $88.30 | $88.94 | $87.85 | $88.81 | $87.01 | 657,562 |
| 2021-07-20 | $87.24 | $88.00 | $87.19 | $87.51 | $85.74 | 1,308,007 |
| 2021-07-19 | $87.92 | $88.57 | $87.85 | $88.33 | $86.54 | 1,028,773 |
| 2021-07-16 | $87.79 | $88.79 | $87.58 | $88.66 | $86.86 | 886,830 |
| 2021-07-15 | $87.77 | $87.81 | $87.21 | $87.61 | $85.83 | 759,037 |
| 2021-07-14 | $86.53 | $87.04 | $86.15 | $86.94 | $85.18 | 583,257 |
| 2021-07-13 | $86.36 | $86.95 | $86.33 | $86.66 | $84.90 | 407,493 |
| 2021-07-12 | $86.81 | $87.16 | $86.45 | $86.60 | $84.84 | 552,894 |
| 2021-07-09 | $85.78 | $87.22 | $85.73 | $86.54 | $84.79 | 1,047,533 |
| 2021-07-08 | $86.79 | $87.12 | $86.11 | $87.10 | $85.33 | 984,152 |
| 2021-07-07 | $85.81 | $86.30 | $85.43 | $86.26 | $84.51 | 693,272 |
| 2021-07-06 | $85.25 | $85.28 | $84.55 | $85.05 | $83.33 | 771,640 |
| 2021-07-02 | $83.91 | $84.81 | $83.86 | $84.81 | $83.09 | 465,463 |
| 2021-07-01 | $84.19 | $84.60 | $83.94 | $84.42 | $82.71 | 665,210 |
| 2021-06-30 | $83.87 | $84.59 | $83.57 | $83.77 | $82.07 | 753,297 |
| 2021-06-29 | $83.86 | $84.05 | $83.43 | $83.80 | $82.10 | 661,632 |
| 2021-06-28 | $82.96 | $83.59 | $82.82 | $83.26 | $81.57 | 573,505 |
| 2021-06-25 | $82.36 | $82.88 | $82.11 | $82.80 | $81.12 | 788,668 |
| 2021-06-24 | $82.29 | $82.89 | $82.15 | $82.20 | $80.53 | 438,670 |
| 2021-06-23 | $82.57 | $82.57 | $81.65 | $81.65 | $80.00 | 586,405 |
| 2021-06-22 | $82.33 | $82.55 | $82.04 | $82.16 | $80.49 | 814,771 |
| 2021-06-21 | $82.22 | $82.98 | $82.10 | $82.65 | $80.98 | 701,325 |
| 2021-06-18 | $82.21 | $82.49 | $81.95 | $82.28 | $80.61 | 899,887 |
| 2021-06-17 | $82.15 | $82.90 | $82.11 | $82.77 | $81.09 | 996,013 |
| 2021-06-16 | $84.40 | $84.81 | $83.41 | $83.63 | $81.94 | 1,138,643 |
| 2021-06-15 | $84.59 | $84.73 | $84.05 | $84.57 | $82.86 | 626,164 |
| 2021-06-14 | $84.04 | $84.44 | $84.01 | $84.43 | $82.72 | 849,333 |
| 2021-06-11 | $84.26 | $84.49 | $83.86 | $84.45 | $82.74 | 789,086 |
| 2021-06-10 | $83.75 | $84.94 | $83.64 | $84.76 | $83.04 | 1,153,862 |
| 2021-06-09 | $83.11 | $83.58 | $83.10 | $83.49 | $81.80 | 1,414,199 |
| 2021-06-08 | $82.41 | $82.45 | $81.74 | $82.28 | $80.61 | 1,124,427 |
| 2021-06-07 | $81.43 | $81.91 | $80.71 | $81.20 | $79.55 | 2,419,807 |
| 2021-06-04 | $80.15 | $81.26 | $79.84 | $80.95 | $79.31 | 910,212 |
| 2021-06-03 | $78.81 | $79.68 | $78.71 | $79.68 | $78.07 | 441,439 |
| 2021-06-02 | $78.85 | $79.19 | $78.74 | $78.85 | $77.25 | 409,137 |
| 2021-06-01 | $80.20 | $80.20 | $78.99 | $79.19 | $77.59 | 860,890 |
| 2021-05-28 | $78.81 | $79.54 | $78.71 | $78.90 | $77.30 | 747,416 |
| 2021-05-27 | $79.07 | $79.62 | $78.72 | $78.82 | $77.22 | 981,910 |
| 2021-05-26 | $80.45 | $80.58 | $80.17 | $80.34 | $78.71 | 811,011 |
| 2021-05-25 | $81.07 | $81.16 | $80.35 | $80.38 | $78.75 | 1,127,178 |
| 2021-05-24 | $81.62 | $82.23 | $81.59 | $81.70 | $80.04 | 505,248 |
| 2021-05-21 | $81.50 | $81.62 | $81.11 | $81.30 | $79.65 | 825,298 |
| 2021-05-20 | $80.10 | $81.20 | $80.02 | $80.83 | $79.19 | 707,413 |
| 2021-05-19 | $79.67 | $80.28 | $79.34 | $80.05 | $78.43 | 1,197,623 |
| 2021-05-18 | $80.01 | $80.28 | $79.62 | $79.64 | $78.03 | 987,145 |
| 2021-05-17 | $79.85 | $80.72 | $79.84 | $80.58 | $78.95 | 941,003 |
| 2021-05-14 | $79.00 | $79.47 | $79.00 | $79.10 | $77.50 | 794,165 |
| 2021-05-13 | $77.85 | $78.98 | $77.52 | $78.89 | $77.29 | 1,290,285 |
| 2021-05-12 | $77.18 | $78.18 | $77.11 | $78.04 | $76.46 | 1,778,352 |
| 2021-05-11 | $75.60 | $76.83 | $75.44 | $76.62 | $75.07 | 1,116,210 |
| 2021-05-10 | $76.47 | $76.67 | $76.05 | $76.28 | $74.73 | 961,700 |
| 2021-05-07 | $75.04 | $75.78 | $75.04 | $75.66 | $74.13 | 746,188 |
| 2021-05-06 | $73.84 | $74.22 | $73.53 | $74.20 | $72.70 | 778,432 |
| 2021-05-05 | $74.00 | $74.11 | $73.65 | $74.07 | $72.57 | 788,902 |
| 2021-05-04 | $74.15 | $74.47 | $73.67 | $74.13 | $72.63 | 1,142,677 |
| 2021-05-03 | $75.08 | $75.47 | $74.90 | $75.34 | $73.81 | 1,460,793 |
| 2021-04-30 | $74.01 | $74.62 | $73.89 | $73.95 | $72.45 | 805,780 |
| 2021-04-29 | $74.09 | $74.32 | $73.72 | $74.24 | $72.74 | 603,825 |
| 2021-04-28 | $73.61 | $74.21 | $73.52 | $74.12 | $72.62 | 558,771 |
| 2021-04-27 | $73.66 | $73.77 | $73.25 | $73.68 | $72.19 | 995,962 |
| 2021-04-26 | $73.75 | $74.19 | $73.33 | $74.10 | $72.60 | 627,954 |
| 2021-04-23 | $74.05 | $74.15 | $73.65 | $74.06 | $72.56 | 533,263 |
| 2021-04-22 | $74.19 | $74.51 | $73.86 | $74.15 | $72.65 | 655,426 |
| 2021-04-21 | $73.57 | $74.38 | $73.36 | $74.23 | $72.73 | 721,170 |
| 2021-04-20 | $72.91 | $73.40 | $72.76 | $73.28 | $71.79 | 686,582 |
| 2021-04-19 | $72.76 | $72.82 | $72.39 | $72.70 | $71.23 | 745,566 |
| 2021-04-16 | $72.19 | $72.41 | $71.91 | $72.17 | $70.71 | 1,320,611 |
| 2021-04-15 | $71.18 | $71.89 | $71.18 | $71.51 | $70.06 | 972,100 |
| 2021-04-14 | $71.22 | $71.26 | $70.24 | $70.55 | $69.12 | 956,503 |
| 2021-04-13 | $70.52 | $70.90 | $70.30 | $70.77 | $69.34 | 813,579 |
| 2021-04-12 | $69.49 | $69.73 | $69.29 | $69.46 | $68.05 | 573,866 |
| 2021-04-09 | $70.03 | $70.21 | $69.69 | $70.12 | $68.70 | 900,877 |
| 2021-04-08 | $68.98 | $69.40 | $68.94 | $69.25 | $67.85 | 890,404 |
| 2021-04-07 | $68.44 | $68.50 | $67.52 | $67.89 | $66.51 | 807,662 |
| 2021-04-06 | $68.28 | $68.51 | $67.96 | $68.03 | $66.65 | 612,725 |
| 2021-04-05 | $67.60 | $68.34 | $67.55 | $68.33 | $66.95 | 570,428 |
| 2021-04-01 | $68.12 | $68.51 | $67.43 | $67.66 | $66.29 | 484,122 |
| 2021-03-31 | $68.60 | $68.61 | $67.32 | $67.42 | $66.05 | 1,029,715 |
| 2021-03-30 | $68.05 | $68.11 | $67.53 | $67.92 | $66.54 | 761,487 |
| 2021-03-29 | $67.94 | $68.78 | $67.87 | $68.43 | $67.04 | 801,021 |
| 2021-03-26 | $67.02 | $67.78 | $66.59 | $67.78 | $66.41 | 828,410 |
| 2021-03-25 | $67.50 | $67.68 | $66.81 | $67.45 | $65.17 | 712,578 |
| 2021-03-24 | $68.30 | $68.34 | $66.90 | $67.06 | $64.79 | 1,463,400 |
| 2021-03-23 | $69.38 | $69.72 | $67.76 | $67.99 | $65.69 | 1,283,205 |
| 2021-03-22 | $70.84 | $71.55 | $70.84 | $71.05 | $68.65 | 782,330 |
| 2021-03-19 | $70.85 | $71.06 | $70.29 | $70.35 | $67.97 | 794,882 |
| 2021-03-18 | $70.75 | $71.45 | $70.62 | $70.91 | $68.51 | 727,529 |
| 2021-03-17 | $71.51 | $71.96 | $71.10 | $71.78 | $69.35 | 526,694 |
| 2021-03-16 | $72.09 | $72.78 | $72.09 | $72.65 | $70.19 | 524,054 |
| 2021-03-15 | $71.38 | $72.09 | $71.25 | $72.09 | $69.65 | 611,799 |
| 2021-03-12 | $70.99 | $71.05 | $70.53 | $71.01 | $68.61 | 709,849 |
| 2021-03-11 | $71.90 | $72.17 | $71.50 | $71.87 | $69.44 | 642,697 |
| 2021-03-10 | $72.21 | $72.34 | $71.57 | $71.73 | $69.31 | 823,128 |
| 2021-03-09 | $70.56 | $71.28 | $70.53 | $70.72 | $68.33 | 1,471,265 |
| 2021-03-08 | $69.04 | $69.79 | $68.78 | $68.83 | $66.50 | 1,066,493 |
| 2021-03-05 | $69.24 | $69.78 | $67.92 | $69.61 | $67.26 | 1,322,896 |
| 2021-03-04 | $70.00 | $70.69 | $68.57 | $69.22 | $66.88 | 1,741,222 |
| 2021-03-03 | $71.70 | $71.82 | $70.97 | $71.46 | $69.04 | 751,963 |
| 2021-03-02 | $72.84 | $73.00 | $72.39 | $72.68 | $70.22 | 492,744 |
| 2021-03-01 | $72.53 | $73.15 | $72.39 | $72.83 | $70.37 | 818,170 |
| 2021-02-26 | $72.16 | $72.24 | $71.01 | $71.25 | $68.84 | 873,192 |
| 2021-02-25 | $72.76 | $73.00 | $72.19 | $72.34 | $69.89 | 1,071,638 |
| 2021-02-24 | $72.00 | $72.69 | $71.66 | $72.19 | $69.75 | 864,992 |
| 2021-02-23 | $71.66 | $71.87 | $71.19 | $71.68 | $69.26 | 1,060,731 |
| 2021-02-22 | $73.20 | $73.37 | $72.70 | $72.75 | $70.29 | 838,010 |
| 2021-02-19 | $74.31 | $74.58 | $73.87 | $74.08 | $71.58 | 1,562,970 |
| 2021-02-18 | $74.95 | $75.25 | $74.39 | $75.09 | $72.55 | 1,165,096 |
| 2021-02-17 | $74.65 | $75.65 | $74.56 | $75.57 | $73.02 | 1,321,581 |
| 2021-02-16 | $75.06 | $75.45 | $74.46 | $75.06 | $72.52 | 1,985,693 |
| 2021-02-12 | $73.90 | $75.86 | $73.90 | $75.82 | $73.26 | 1,920,586 |
| 2021-02-11 | $73.66 | $74.07 | $73.08 | $73.93 | $71.43 | 2,501,991 |
| 2021-02-10 | $71.56 | $71.57 | $70.48 | $71.18 | $68.77 | 772,436 |
| 2021-02-09 | $71.65 | $71.77 | $70.88 | $71.27 | $68.86 | 804,537 |
| 2021-02-08 | $71.37 | $71.40 | $70.45 | $70.89 | $68.49 | 1,216,513 |
| 2021-02-05 | $71.23 | $71.43 | $70.77 | $71.40 | $68.99 | 1,161,288 |
| 2021-02-04 | $72.29 | $72.32 | $71.39 | $71.63 | $69.21 | 1,441,023 |
| 2021-02-03 | $72.96 | $73.32 | $72.29 | $72.41 | $69.96 | 1,419,704 |
| 2021-02-02 | $71.06 | $71.21 | $70.49 | $70.97 | $68.57 | 1,249,703 |
| 2021-02-01 | $70.79 | $70.87 | $70.27 | $70.41 | $68.03 | 893,606 |
| 2021-01-29 | $69.92 | $70.09 | $68.98 | $69.60 | $67.25 | 1,164,705 |
| 2021-01-28 | $70.77 | $71.90 | $70.57 | $70.60 | $68.21 | 1,040,963 |
| 2021-01-27 | $71.59 | $71.82 | $69.95 | $69.97 | $67.61 | 1,161,159 |
| 2021-01-26 | $73.33 | $73.63 | $73.05 | $73.27 | $70.79 | 779,772 |
| 2021-01-25 | $72.68 | $73.31 | $72.66 | $73.18 | $70.71 | 556,403 |
| 2021-01-22 | $72.13 | $73.21 | $71.91 | $72.83 | $70.37 | 797,487 |
| 2021-01-21 | $72.68 | $72.73 | $71.99 | $72.52 | $70.07 | 961,627 |
| 2021-01-20 | $72.35 | $72.54 | $71.74 | $71.98 | $69.55 | 1,041,199 |
| 2021-01-19 | $73.37 | $73.37 | $72.54 | $73.02 | $70.55 | 1,001,458 |
| 2021-01-15 | $71.73 | $72.29 | $71.39 | $72.03 | $69.60 | 1,011,659 |
| 2021-01-14 | $70.76 | $71.31 | $70.68 | $71.03 | $68.63 | 837,961 |
| 2021-01-13 | $70.16 | $71.41 | $70.12 | $70.90 | $68.50 | 1,276,014 |
| 2021-01-12 | $69.78 | $69.98 | $68.74 | $69.33 | $66.99 | 1,557,915 |
| 2021-01-11 | $70.41 | $70.63 | $70.16 | $70.42 | $68.04 | 539,518 |
| 2021-01-08 | $70.14 | $70.34 | $69.74 | $70.26 | $67.89 | 565,028 |
| 2021-01-07 | $69.78 | $70.23 | $69.14 | $70.09 | $67.72 | 707,021 |
| 2021-01-06 | $69.31 | $69.79 | $68.79 | $68.93 | $66.60 | 1,060,676 |
| 2021-01-05 | $70.82 | $70.91 | $69.74 | $70.77 | $68.38 | 875,483 |
| 2021-01-04 | $71.19 | $71.53 | $70.56 | $71.43 | $69.02 | 2,314,800 |
| 2020-12-31 | $69.84 | $70.09 | $69.20 | $69.85 | $67.49 | 513,795 |
| 2020-12-30 | $71.06 | $71.18 | $69.98 | $70.20 | $67.83 | 745,845 |
| 2020-12-29 | $71.19 | $71.19 | $70.39 | $70.58 | $68.19 | 1,274,362 |
| 2020-12-28 | $71.46 | $71.46 | $69.94 | $70.25 | $67.88 | 1,256,634 |
| 2020-12-24 | $69.78 | $69.88 | $69.33 | $69.43 | $67.08 | 277,522 |
| 2020-12-23 | $70.26 | $70.28 | $69.54 | $69.62 | $67.27 | 886,525 |
| 2020-12-22 | $71.16 | $71.25 | $70.39 | $70.62 | $68.23 | 864,766 |
| 2020-12-21 | $72.04 | $72.08 | $71.50 | $71.90 | $69.47 | 1,138,531 |
| 2020-12-18 | $73.13 | $73.92 | $72.64 | $73.80 | $71.31 | 1,670,417 |
| 2020-12-17 | $71.91 | $72.10 | $71.54 | $71.73 | $69.31 | 1,365,332 |
| 2020-12-16 | $72.26 | $72.44 | $71.78 | $71.84 | $69.41 | 1,646,754 |
| 2020-12-15 | $69.24 | $69.56 | $69.03 | $69.48 | $67.13 | 1,145,326 |
| 2020-12-14 | $69.70 | $69.97 | $68.70 | $68.72 | $66.40 | 1,065,322 |
| 2020-12-11 | $69.38 | $69.69 | $69.16 | $69.54 | $67.19 | 617,443 |
| 2020-12-10 | $70.15 | $70.27 | $68.98 | $69.28 | $66.94 | 987,090 |
| 2020-12-09 | $70.45 | $70.46 | $69.74 | $70.25 | $67.88 | 1,506,883 |
| 2020-12-08 | $67.78 | $68.70 | $67.71 | $68.58 | $66.26 | 498,425 |
| 2020-12-07 | $68.69 | $68.83 | $68.06 | $68.21 | $65.90 | 659,743 |
| 2020-12-04 | $67.77 | $68.22 | $67.64 | $67.81 | $65.52 | 562,458 |
| 2020-12-03 | $67.76 | $67.77 | $67.02 | $67.21 | $64.94 | 557,126 |
| 2020-12-02 | $67.67 | $68.47 | $67.59 | $68.14 | $65.84 | 604,710 |
| 2020-12-01 | $66.82 | $67.70 | $66.75 | $67.51 | $65.23 | 766,072 |
| 2020-11-30 | $68.02 | $68.04 | $66.89 | $67.13 | $64.86 | 1,825,764 |
| 2020-11-27 | $66.54 | $67.65 | $66.51 | $67.54 | $65.26 | 1,275,454 |
| 2020-11-25 | $65.85 | $66.17 | $65.70 | $66.14 | $63.90 | 847,051 |
| 2020-11-24 | $66.04 | $66.35 | $65.75 | $65.92 | $63.69 | 1,017,845 |
| 2020-11-23 | $67.23 | $67.44 | $66.81 | $67.40 | $65.12 | 1,176,861 |
| 2020-11-20 | $67.57 | $68.15 | $67.43 | $67.59 | $65.31 | 1,072,896 |
| 2020-11-19 | $67.38 | $67.55 | $66.85 | $67.33 | $65.05 | 990,512 |
| 2020-11-18 | $67.23 | $67.37 | $66.51 | $66.52 | $64.27 | 1,170,607 |
| 2020-11-17 | $68.19 | $68.25 | $66.61 | $66.73 | $64.47 | 1,387,785 |
| 2020-11-16 | $67.21 | $67.63 | $67.03 | $67.29 | $65.02 | 1,153,730 |
| 2020-11-13 | $68.08 | $68.29 | $67.93 | $68.08 | $65.78 | 645,642 |
| 2020-11-12 | $67.89 | $68.59 | $67.79 | $68.22 | $65.91 | 752,704 |
| 2020-11-11 | $67.83 | $68.12 | $67.34 | $67.70 | $65.41 | 1,059,689 |
| 2020-11-10 | $67.50 | $67.95 | $66.82 | $67.53 | $65.25 | 1,563,099 |
| 2020-11-09 | $67.05 | $68.46 | $67.01 | $67.94 | $65.64 | 2,074,289 |
| 2020-11-06 | $71.92 | $72.03 | $70.01 | $70.36 | $67.98 | 3,604,011 |
| 2020-11-05 | $71.68 | $71.91 | $71.13 | $71.56 | $69.14 | 1,355,057 |
| 2020-11-04 | $68.02 | $70.61 | $67.87 | $69.97 | $67.61 | 2,394,652 |
| 2020-11-03 | $65.71 | $65.94 | $65.19 | $65.26 | $63.05 | 999,698 |
| 2020-11-02 | $64.70 | $65.33 | $64.43 | $65.03 | $62.83 | 1,374,269 |
| 2020-10-30 | $64.94 | $65.49 | $63.22 | $63.89 | $61.73 | 2,143,370 |
| 2020-10-29 | $67.21 | $67.24 | $66.12 | $66.33 | $64.09 | 1,339,485 |
| 2020-10-28 | $67.20 | $67.33 | $66.16 | $66.55 | $64.30 | 1,520,672 |
| 2020-10-27 | $69.42 | $69.53 | $67.89 | $67.95 | $65.65 | 1,222,181 |
| 2020-10-26 | $69.95 | $70.46 | $69.20 | $69.65 | $67.30 | 650,056 |
| 2020-10-23 | $70.82 | $71.18 | $70.44 | $70.74 | $68.35 | 1,175,667 |
| 2020-10-22 | $71.10 | $71.13 | $70.36 | $70.88 | $68.48 | 835,820 |
| 2020-10-21 | $71.32 | $71.53 | $70.74 | $70.85 | $68.46 | 871,465 |
| 2020-10-20 | $71.94 | $72.04 | $71.11 | $71.25 | $68.84 | 1,145,956 |
| 2020-10-19 | $71.88 | $71.90 | $70.65 | $70.78 | $68.39 | 782,445 |
| 2020-10-16 | $70.48 | $71.29 | $70.38 | $71.02 | $68.62 | 614,798 |
| 2020-10-15 | $70.54 | $70.93 | $70.03 | $70.57 | $68.18 | 894,996 |
| 2020-10-14 | $72.27 | $72.40 | $71.38 | $71.73 | $69.31 | 715,684 |
| 2020-10-13 | $72.97 | $73.78 | $72.66 | $73.18 | $70.71 | 1,288,942 |
| 2020-10-12 | $73.55 | $73.81 | $73.04 | $73.62 | $71.13 | 1,030,962 |
| 2020-10-09 | $71.60 | $72.31 | $71.39 | $72.07 | $69.63 | 1,311,507 |
| 2020-10-08 | $68.90 | $71.81 | $68.81 | $71.24 | $68.83 | 2,215,182 |
| 2020-10-07 | $69.00 | $69.16 | $68.34 | $68.68 | $66.36 | 822,381 |
| 2020-10-06 | $69.63 | $69.75 | $69.08 | $69.16 | $66.82 | 964,688 |
| 2020-10-05 | $69.35 | $70.24 | $69.29 | $70.12 | $67.75 | 674,955 |
| 2020-10-02 | $68.65 | $68.99 | $68.35 | $68.66 | $66.34 | 801,410 |
| 2020-10-01 | $70.00 | $70.02 | $69.07 | $69.25 | $66.91 | 908,198 |
| 2020-09-30 | $69.50 | $69.68 | $69.06 | $69.43 | $67.08 | 1,395,856 |
| 2020-09-29 | $69.61 | $70.46 | $69.50 | $70.22 | $67.85 | 1,275,002 |
| 2020-09-28 | $68.73 | $69.38 | $68.70 | $69.17 | $66.83 | 723,861 |
| 2020-09-25 | $68.06 | $69.15 | $68.01 | $69.06 | $66.73 | 632,815 |
| 2020-09-24 | $68.52 | $68.74 | $68.04 | $68.27 | $65.96 | 1,068,264 |
| 2020-09-23 | $69.65 | $70.18 | $69.31 | $69.40 | $67.05 | 867,657 |
| 2020-09-22 | $68.52 | $69.19 | $68.22 | $69.06 | $66.73 | 751,183 |
| 2020-09-21 | $68.81 | $69.05 | $67.93 | $68.99 | $66.66 | 1,061,437 |
| 2020-09-18 | $69.18 | $69.50 | $68.76 | $69.44 | $67.09 | 878,169 |
| 2020-09-17 | $68.40 | $69.75 | $68.16 | $69.57 | $67.22 | 1,230,329 |
| 2020-09-16 | $67.97 | $68.61 | $67.94 | $67.96 | $65.66 | 1,079,918 |
| 2020-09-15 | $68.15 | $68.59 | $67.79 | $67.92 | $65.62 | 549,254 |
| 2020-09-14 | $66.52 | $67.00 | $66.32 | $66.66 | $64.41 | 654,288 |
| 2020-09-11 | $66.77 | $67.00 | $65.87 | $66.45 | $64.20 | 805,902 |
| 2020-09-10 | $66.73 | $66.92 | $65.60 | $65.82 | $63.60 | 652,687 |
| 2020-09-09 | $66.41 | $67.08 | $66.31 | $66.65 | $64.40 | 781,039 |
| 2020-09-08 | $65.00 | $65.50 | $64.47 | $64.83 | $62.64 | 1,320,159 |
| 2020-09-04 | $65.25 | $65.48 | $64.18 | $65.11 | $62.91 | 1,226,225 |
| 2020-09-03 | $66.83 | $66.84 | $64.73 | $65.08 | $62.88 | 925,296 |
| 2020-09-02 | $65.95 | $66.33 | $65.74 | $66.22 | $63.98 | 737,368 |
| 2020-09-01 | $66.90 | $66.91 | $65.61 | $65.89 | $63.66 | 891,030 |
| 2020-08-31 | $65.65 | $66.35 | $65.65 | $66.04 | $63.81 | 511,107 |
| 2020-08-28 | $66.24 | $66.24 | $65.60 | $65.83 | $63.60 | 713,707 |
| 2020-08-27 | $67.14 | $67.15 | $65.84 | $66.26 | $64.02 | 591,207 |
| 2020-08-26 | $66.54 | $66.79 | $66.11 | $66.77 | $64.51 | 639,182 |
| 2020-08-25 | $66.80 | $66.82 | $66.12 | $66.46 | $64.21 | 795,696 |
| 2020-08-24 | $66.95 | $67.02 | $65.65 | $65.96 | $63.73 | 567,747 |
| 2020-08-21 | $66.16 | $66.50 | $65.91 | $66.32 | $64.08 | 512,718 |
| 2020-08-20 | $66.25 | $66.58 | $65.92 | $66.49 | $64.24 | 791,517 |
| 2020-08-19 | $67.48 | $67.65 | $66.58 | $66.63 | $64.38 | 870,593 |
| 2020-08-18 | $66.76 | $66.87 | $66.25 | $66.47 | $64.22 | 948,235 |
| 2020-08-17 | $66.58 | $67.22 | $66.51 | $66.86 | $64.60 | 581,276 |
| 2020-08-14 | $65.94 | $66.22 | $65.57 | $65.77 | $63.55 | 499,587 |
| 2020-08-13 | $66.75 | $67.14 | $66.57 | $66.86 | $64.10 | 811,613 |
| 2020-08-12 | $66.59 | $67.57 | $66.48 | $67.09 | $64.32 | 967,567 |
| 2020-08-11 | $65.81 | $65.95 | $65.10 | $65.19 | $62.49 | 1,059,476 |
| 2020-08-10 | $64.73 | $65.10 | $64.33 | $64.62 | $61.95 | 885,905 |
| 2020-08-07 | $64.40 | $64.77 | $63.98 | $64.64 | $61.97 | 1,458,935 |
| 2020-08-06 | $63.95 | $64.23 | $63.27 | $63.69 | $61.06 | 1,907,792 |
| 2020-08-05 | $65.32 | $65.40 | $64.64 | $65.09 | $62.40 | 1,080,057 |
| 2020-08-04 | $64.23 | $64.90 | $64.16 | $64.63 | $61.96 | 1,126,959 |
| 2020-08-03 | $65.23 | $65.87 | $65.16 | $65.42 | $62.72 | 1,854,444 |
| 2020-07-31 | $66.65 | $66.79 | $65.09 | $65.33 | $62.63 | 1,316,753 |
| 2020-07-30 | $66.65 | $67.27 | $66.28 | $67.17 | $64.39 | 682,513 |
| 2020-07-29 | $67.29 | $67.29 | $66.66 | $66.92 | $64.15 | 626,572 |
| 2020-07-28 | $67.51 | $67.77 | $67.11 | $67.28 | $64.50 | 677,859 |
| 2020-07-27 | $67.09 | $67.59 | $66.86 | $67.41 | $64.62 | 927,017 |
| 2020-07-24 | $66.52 | $66.53 | $65.82 | $66.17 | $63.43 | 1,134,049 |
| 2020-07-23 | $67.83 | $67.91 | $66.37 | $66.42 | $63.67 | 1,065,828 |
| 2020-07-22 | $68.90 | $68.96 | $68.13 | $68.51 | $65.68 | 1,021,727 |
| 2020-07-21 | $68.63 | $68.87 | $68.31 | $68.33 | $65.51 | 1,069,861 |
| 2020-07-20 | $68.61 | $68.80 | $67.84 | $68.46 | $65.63 | 1,042,608 |
| 2020-07-17 | $66.57 | $67.39 | $66.54 | $67.17 | $64.39 | 855,507 |
| 2020-07-16 | $66.10 | $66.26 | $65.46 | $65.66 | $62.95 | 879,652 |
| 2020-07-15 | $66.19 | $66.59 | $65.82 | $66.59 | $63.84 | 1,257,069 |
| 2020-07-14 | $64.84 | $65.58 | $64.56 | $65.49 | $62.78 | 806,957 |
| 2020-07-13 | $65.39 | $66.33 | $65.04 | $65.15 | $62.46 | 1,031,327 |
| 2020-07-10 | $65.77 | $65.83 | $64.87 | $65.44 | $62.73 | 806,591 |
| 2020-07-09 | $65.93 | $66.19 | $65.17 | $65.61 | $62.90 | 879,401 |
| 2020-07-08 | $65.53 | $65.89 | $65.31 | $65.88 | $63.16 | 777,510 |
| 2020-07-07 | $64.70 | $65.57 | $64.68 | $65.06 | $62.37 | 1,596,340 |
| 2020-07-06 | $65.72 | $66.31 | $65.53 | $65.92 | $63.19 | 986,569 |
| 2020-07-02 | $66.24 | $66.68 | $65.82 | $66.36 | $63.62 | 1,374,115 |
| 2020-07-01 | $64.80 | $65.93 | $64.78 | $65.68 | $62.96 | 1,352,298 |
| 2020-06-30 | $64.74 | $65.65 | $64.56 | $65.48 | $62.77 | 1,497,723 |
| 2020-06-29 | $66.17 | $66.26 | $65.40 | $65.56 | $62.85 | 985,741 |
| 2020-06-26 | $66.73 | $66.95 | $65.81 | $66.04 | $63.31 | 1,111,936 |
| 2020-06-25 | $66.16 | $67.28 | $65.76 | $67.25 | $64.47 | 923,392 |
| 2020-06-24 | $67.20 | $67.54 | $66.15 | $66.53 | $63.78 | 1,204,182 |
| 2020-06-23 | $67.64 | $68.72 | $67.61 | $67.94 | $65.13 | 1,239,643 |
| 2020-06-22 | $67.55 | $68.07 | $67.01 | $67.94 | $65.13 | 1,146,164 |
| 2020-06-19 | $68.03 | $68.03 | $66.98 | $67.55 | $64.76 | 1,972,943 |
| 2020-06-18 | $66.13 | $66.31 | $65.67 | $66.06 | $63.33 | 975,737 |
| 2020-06-17 | $66.18 | $67.24 | $66.02 | $66.72 | $63.96 | 1,072,441 |
| 2020-06-16 | $65.84 | $66.05 | $64.87 | $65.29 | $62.59 | 2,475,292 |
| 2020-06-15 | $64.54 | $65.50 | $64.04 | $65.38 | $62.68 | 2,228,688 |
| 2020-06-12 | $66.05 | $66.10 | $63.86 | $64.61 | $61.94 | 1,690,509 |
| 2020-06-11 | $66.74 | $66.96 | $64.21 | $64.42 | $61.76 | 2,125,219 |
| 2020-06-10 | $66.19 | $66.74 | $65.96 | $66.56 | $63.81 | 2,288,320 |
| 2020-06-09 | $64.60 | $65.29 | $64.44 | $64.63 | $61.96 | 1,031,917 |
| 2020-06-08 | $64.27 | $64.52 | $63.91 | $64.32 | $61.66 | 1,245,276 |
| 2020-06-05 | $65.00 | $65.00 | $64.01 | $64.49 | $61.82 | 880,449 |
| 2020-06-04 | $64.97 | $65.45 | $64.13 | $64.34 | $61.68 | 1,225,514 |
| 2020-06-03 | $64.47 | $64.98 | $64.32 | $64.71 | $62.03 | 906,244 |
| 2020-06-02 | $65.19 | $65.38 | $64.75 | $65.15 | $62.46 | 809,717 |
| 2020-06-01 | $66.00 | $66.10 | $65.19 | $65.70 | $62.98 | 1,074,814 |
| 2020-05-29 | $65.54 | $65.98 | $64.41 | $65.94 | $63.21 | 1,623,154 |
| 2020-05-28 | $64.17 | $65.56 | $64.13 | $64.96 | $62.27 | 1,617,298 |
| 2020-05-27 | $62.43 | $62.80 | $61.53 | $62.79 | $60.19 | 1,318,535 |
| 2020-05-26 | $64.60 | $64.61 | $63.34 | $63.40 | $60.78 | 1,534,884 |
| 2020-05-22 | $64.51 | $64.88 | $64.22 | $64.83 | $62.15 | 805,968 |
| 2020-05-21 | $65.00 | $65.09 | $63.98 | $64.82 | $62.14 | 1,091,739 |
| 2020-05-20 | $65.83 | $66.02 | $64.69 | $64.87 | $62.19 | 2,109,840 |
| 2020-05-19 | $64.87 | $65.50 | $64.27 | $64.47 | $61.80 | 2,181,564 |
| 2020-05-18 | $63.36 | $64.22 | $63.08 | $63.78 | $61.14 | 1,023,738 |
| 2020-05-15 | $63.91 | $64.26 | $63.57 | $63.91 | $61.27 | 846,405 |
| 2020-05-14 | $64.23 | $64.51 | $63.44 | $64.29 | $61.63 | 1,529,848 |
| 2020-05-13 | $63.04 | $63.65 | $62.71 | $63.25 | $60.64 | 2,098,716 |
| 2020-05-12 | $63.05 | $63.55 | $62.50 | $62.54 | $59.95 | 1,094,958 |
| 2020-05-11 | $62.84 | $64.14 | $62.48 | $63.98 | $61.33 | 1,873,094 |
| 2020-05-08 | $62.69 | $62.99 | $62.47 | $62.76 | $60.17 | 759,181 |
| 2020-05-07 | $63.19 | $63.23 | $62.19 | $62.31 | $59.73 | 1,011,654 |
| 2020-05-06 | $62.72 | $62.99 | $61.78 | $61.98 | $59.42 | 1,644,871 |
| 2020-05-05 | $62.31 | $63.56 | $62.30 | $63.13 | $60.52 | 1,904,155 |
| 2020-05-04 | $63.49 | $63.66 | $62.90 | $63.62 | $60.99 | 1,040,653 |
| 2020-05-01 | $64.00 | $64.12 | $62.83 | $63.43 | $60.81 | 1,114,554 |
| 2020-04-30 | $63.47 | $63.95 | $63.07 | $63.33 | $60.71 | 1,063,953 |
| 2020-04-29 | $63.20 | $63.42 | $62.63 | $63.04 | $60.43 | 1,258,280 |
| 2020-04-28 | $65.84 | $65.88 | $64.54 | $64.59 | $61.92 | 1,580,440 |
| 2020-04-27 | $65.25 | $65.41 | $64.65 | $65.14 | $62.45 | 978,510 |
| 2020-04-24 | $64.37 | $65.04 | $64.36 | $64.91 | $62.23 | 820,929 |
| 2020-04-23 | $64.30 | $65.15 | $63.93 | $63.98 | $61.33 | 1,153,883 |
| 2020-04-22 | $64.30 | $64.91 | $64.19 | $64.59 | $61.92 | 1,497,926 |
| 2020-04-21 | $64.16 | $64.46 | $63.62 | $64.10 | $61.45 | 1,805,772 |
| 2020-04-20 | $64.18 | $64.96 | $63.77 | $64.11 | $61.46 | 2,662,601 |
| 2020-04-17 | $62.54 | $63.21 | $62.25 | $63.07 | $60.46 | 1,310,021 |
| 2020-04-16 | $61.23 | $61.84 | $60.92 | $61.67 | $59.12 | 3,578,029 |
| 2020-04-15 | $60.41 | $60.41 | $59.26 | $59.85 | $57.38 | 5,752,737 |
| 2020-04-14 | $59.41 | $60.31 | $59.09 | $59.79 | $57.32 | 5,793,250 |
| 2020-04-13 | $60.27 | $60.45 | $58.36 | $58.84 | $56.41 | 3,661,377 |
| 2020-04-09 | $60.41 | $60.73 | $59.54 | $60.00 | $57.52 | 3,006,018 |
| 2020-04-08 | $59.07 | $60.19 | $58.43 | $59.64 | $57.17 | 3,855,623 |
| 2020-04-07 | $60.02 | $60.28 | $58.48 | $58.54 | $56.12 | 3,884,358 |
| 2020-04-06 | $59.89 | $60.85 | $59.58 | $60.66 | $58.15 | 1,625,043 |
| 2020-04-03 | $59.59 | $60.39 | $59.25 | $59.84 | $57.37 | 1,975,767 |
| 2020-04-02 | $58.54 | $59.55 | $58.02 | $59.31 | $56.86 | 1,511,712 |
| 2020-04-01 | $59.30 | $60.75 | $59.11 | $59.75 | $57.28 | 2,536,103 |
| 2020-03-31 | $60.09 | $60.77 | $59.54 | $60.20 | $57.71 | 4,306,677 |
| 2020-03-30 | $58.76 | $60.21 | $58.76 | $60.18 | $57.69 | 2,913,768 |
| 2020-03-27 | $55.42 | $57.63 | $55.01 | $56.73 | $54.38 | 2,381,241 |
| 2020-03-26 | $54.75 | $56.99 | $54.44 | $56.76 | $53.67 | 2,814,458 |
| 2020-03-25 | $52.67 | $53.76 | $51.69 | $53.02 | $50.13 | 4,443,452 |
| 2020-03-24 | $51.91 | $52.04 | $50.05 | $50.54 | $47.79 | 3,001,908 |
| 2020-03-23 | $50.49 | $51.91 | $49.78 | $50.41 | $47.66 | 3,324,457 |
| 2020-03-20 | $52.15 | $52.43 | $49.24 | $49.46 | $46.77 | 3,758,526 |
| 2020-03-19 | $52.75 | $53.50 | $51.59 | $51.70 | $48.88 | 2,395,337 |
| 2020-03-18 | $52.46 | $53.64 | $49.67 | $52.50 | $49.64 | 3,198,112 |
| 2020-03-17 | $52.08 | $55.38 | $51.30 | $55.19 | $52.18 | 2,582,654 |
| 2020-03-16 | $50.21 | $55.13 | $49.67 | $52.59 | $49.73 | 2,916,833 |
| 2020-03-13 | $56.82 | $56.89 | $53.35 | $56.72 | $53.63 | 2,992,791 |
| 2020-03-12 | $55.73 | $56.10 | $53.29 | $53.42 | $50.51 | 3,198,022 |
| 2020-03-11 | $59.06 | $59.62 | $57.28 | $57.89 | $54.74 | 2,717,311 |
| 2020-03-10 | $60.64 | $61.17 | $58.87 | $61.04 | $57.72 | 2,434,012 |
| 2020-03-09 | $60.27 | $61.29 | $58.96 | $59.45 | $56.21 | 2,624,246 |
| 2020-03-06 | $61.56 | $62.67 | $61.25 | $62.55 | $59.14 | 2,959,476 |
| 2020-03-05 | $63.32 | $63.91 | $62.48 | $62.95 | $59.52 | 1,886,683 |
| 2020-03-04 | $63.28 | $64.82 | $62.84 | $64.78 | $61.25 | 2,720,875 |
| 2020-03-03 | $62.37 | $62.82 | $60.75 | $61.50 | $58.15 | 2,857,914 |
| 2020-03-02 | $60.11 | $61.16 | $59.06 | $61.12 | $57.79 | 4,291,436 |
| 2020-02-28 | $58.14 | $58.85 | $57.27 | $58.13 | $54.96 | 3,740,476 |
| 2020-02-27 | $60.79 | $61.20 | $59.48 | $59.49 | $56.25 | 1,578,604 |
| 2020-02-26 | $61.04 | $61.41 | $60.77 | $61.10 | $57.77 | 1,553,248 |
| 2020-02-25 | $61.12 | $61.35 | $60.30 | $60.62 | $57.32 | 1,112,015 |
| 2020-02-24 | $61.74 | $62.36 | $61.18 | $61.28 | $57.94 | 1,463,324 |
| 2020-02-21 | $63.74 | $64.05 | $63.52 | $63.85 | $60.37 | 873,502 |
| 2020-02-20 | $64.12 | $64.34 | $63.24 | $63.51 | $60.05 | 1,116,642 |
| 2020-02-19 | $64.08 | $64.26 | $63.96 | $64.14 | $60.65 | 698,438 |
| 2020-02-18 | $63.84 | $64.36 | $63.84 | $64.09 | $60.60 | 728,431 |
| 2020-02-14 | $63.29 | $63.49 | $63.06 | $63.45 | $59.99 | 807,323 |
| 2020-02-13 | $62.58 | $62.95 | $62.52 | $62.74 | $59.32 | 998,952 |
| 2020-02-12 | $63.33 | $63.41 | $62.96 | $63.34 | $59.89 | 1,083,165 |
| 2020-02-11 | $63.70 | $63.71 | $62.93 | $63.09 | $59.65 | 1,211,635 |
| 2020-02-10 | $63.04 | $63.68 | $63.01 | $63.64 | $60.17 | 986,043 |
| 2020-02-07 | $63.54 | $63.72 | $63.19 | $63.25 | $59.81 | 1,347,932 |
| 2020-02-06 | $63.84 | $64.82 | $63.59 | $64.67 | $61.15 | 1,358,492 |
| 2020-02-05 | $63.71 | $64.62 | $63.37 | $64.41 | $60.90 | 3,251,183 |
| 2020-02-04 | $61.01 | $61.95 | $60.92 | $61.59 | $58.24 | 1,766,246 |
| 2020-02-03 | $60.80 | $61.25 | $60.71 | $60.96 | $57.64 | 1,140,668 |
| 2020-01-31 | $61.37 | $61.37 | $60.63 | $60.83 | $57.52 | 1,403,289 |
| 2020-01-30 | $60.98 | $60.98 | $60.58 | $60.87 | $57.55 | 1,196,092 |
| 2020-01-29 | $60.88 | $61.06 | $60.65 | $60.67 | $57.37 | 1,302,114 |
| 2020-01-28 | $60.03 | $60.34 | $59.79 | $60.33 | $57.04 | 1,122,588 |
| 2020-01-27 | $60.13 | $60.27 | $59.91 | $59.96 | $56.69 | 1,058,475 |
| 2020-01-24 | $62.06 | $62.33 | $60.89 | $61.08 | $57.75 | 2,028,406 |
| 2020-01-23 | $61.32 | $61.66 | $61.06 | $61.59 | $58.24 | 875,369 |
| 2020-01-22 | $61.08 | $61.65 | $61.08 | $61.32 | $57.98 | 1,215,000 |
| 2020-01-21 | $61.36 | $61.48 | $61.08 | $61.14 | $57.81 | 1,148,991 |
| 2020-01-17 | $61.46 | $61.54 | $61.22 | $61.31 | $57.97 | 1,253,391 |
| 2020-01-16 | $61.60 | $61.87 | $60.77 | $61.31 | $57.97 | 2,264,632 |
| 2020-01-15 | $61.48 | $62.69 | $61.46 | $62.39 | $58.99 | 2,984,476 |
| 2020-01-14 | $58.78 | $59.70 | $58.77 | $59.58 | $56.33 | 1,253,096 |
| 2020-01-13 | $59.19 | $59.27 | $58.76 | $58.97 | $55.76 | 1,190,214 |
| 2020-01-10 | $58.49 | $59.07 | $58.37 | $58.68 | $55.48 | 1,471,462 |
| 2020-01-09 | $57.35 | $57.73 | $57.32 | $57.44 | $54.31 | 921,027 |
| 2020-01-08 | $56.91 | $57.19 | $56.67 | $56.85 | $53.75 | 913,052 |
| 2020-01-07 | $57.00 | $57.00 | $56.56 | $56.95 | $53.85 | 1,045,749 |
| 2020-01-06 | $56.99 | $57.18 | $56.87 | $57.01 | $53.90 | 1,247,452 |
| 2020-01-03 | $56.91 | $57.40 | $56.86 | $57.11 | $54.00 | 1,245,571 |
| 2020-01-02 | $58.31 | $58.40 | $58.01 | $58.36 | $55.18 | 1,112,357 |
| 2019-12-31 | $57.68 | $57.89 | $57.58 | $57.88 | $54.73 | 797,615 |
| 2019-12-30 | $58.42 | $58.45 | $57.68 | $57.73 | $54.59 | 593,547 |
| 2019-12-27 | $58.62 | $58.63 | $58.23 | $58.26 | $55.09 | 802,299 |
| 2019-12-26 | $57.96 | $58.17 | $57.84 | $58.09 | $54.93 | 565,142 |
| 2019-12-24 | $57.73 | $58.14 | $57.63 | $57.97 | $54.81 | 500,211 |
| 2019-12-23 | $58.02 | $58.02 | $57.64 | $57.66 | $54.52 | 902,972 |
| 2019-12-20 | $58.02 | $58.30 | $57.86 | $58.00 | $54.84 | 2,103,890 |
| 2019-12-19 | $57.20 | $57.74 | $57.12 | $57.69 | $54.55 | 1,929,295 |
| 2019-12-18 | $57.50 | $57.54 | $56.70 | $56.85 | $53.75 | 2,215,200 |
| 2019-12-17 | $58.09 | $58.48 | $57.95 | $58.17 | $55.00 | 2,448,671 |
| 2019-12-16 | $58.38 | $58.47 | $57.95 | $58.13 | $54.96 | 1,572,859 |
| 2019-12-13 | $57.05 | $57.66 | $56.85 | $57.25 | $54.13 | 1,199,779 |
| 2019-12-12 | $56.75 | $56.99 | $56.38 | $56.50 | $53.42 | 1,970,328 |
| 2019-12-11 | $56.61 | $56.92 | $56.58 | $56.86 | $53.76 | 931,807 |
| 2019-12-10 | $56.90 | $57.13 | $56.72 | $56.94 | $53.84 | 859,396 |
| 2019-12-09 | $56.78 | $57.50 | $56.67 | $56.69 | $53.60 | 1,209,397 |
| 2019-12-06 | $57.12 | $57.12 | $56.48 | $56.74 | $53.65 | 2,236,838 |
| 2019-12-05 | $57.23 | $57.28 | $56.93 | $57.07 | $53.96 | 1,319,765 |
| 2019-12-04 | $57.26 | $57.40 | $57.01 | $57.37 | $54.25 | 1,491,917 |
| 2019-12-03 | $56.33 | $56.58 | $56.26 | $56.52 | $53.44 | 1,692,697 |
| 2019-12-02 | $56.02 | $56.16 | $55.69 | $56.02 | $52.97 | 831,297 |
| 2019-11-29 | $56.47 | $56.52 | $56.04 | $56.15 | $53.09 | 547,131 |
| 2019-11-27 | $56.04 | $56.51 | $56.03 | $56.36 | $53.29 | 1,779,607 |
| 2019-11-26 | $56.08 | $56.43 | $55.97 | $56.25 | $53.19 | 983,014 |
| 2019-11-25 | $55.94 | $56.27 | $55.66 | $56.25 | $53.19 | 1,869,294 |
| 2019-11-22 | $54.98 | $54.99 | $54.29 | $54.46 | $51.49 | 1,493,426 |
| 2019-11-21 | $53.79 | $54.16 | $53.69 | $54.04 | $51.10 | 2,375,718 |
| 2019-11-20 | $55.42 | $55.50 | $54.08 | $54.46 | $51.49 | 3,649,524 |
| 2019-11-19 | $57.30 | $57.38 | $56.84 | $57.04 | $53.93 | 1,182,664 |
| 2019-11-18 | $56.96 | $57.19 | $56.58 | $57.07 | $53.96 | 2,003,654 |
| 2019-11-15 | $57.54 | $57.75 | $57.25 | $57.28 | $54.16 | 2,679,897 |
| 2019-11-14 | $57.29 | $58.01 | $57.23 | $57.89 | $54.74 | 1,595,540 |
| 2019-11-13 | $57.61 | $57.89 | $57.38 | $57.64 | $54.50 | 1,128,706 |
| 2019-11-12 | $57.15 | $57.42 | $57.04 | $57.09 | $53.98 | 951,197 |
| 2019-11-11 | $57.40 | $57.67 | $57.25 | $57.29 | $54.17 | 1,617,776 |
| 2019-11-08 | $56.82 | $57.93 | $56.81 | $57.87 | $54.72 | 1,771,430 |
| 2019-11-07 | $56.25 | $56.41 | $55.96 | $56.37 | $53.30 | 1,237,090 |
| 2019-11-06 | $56.44 | $56.75 | $56.42 | $56.69 | $53.60 | 878,051 |
| 2019-11-05 | $56.52 | $56.66 | $56.09 | $56.46 | $53.38 | 1,279,116 |
| 2019-11-04 | $57.15 | $57.21 | $56.55 | $56.74 | $53.65 | 1,366,753 |
| 2019-11-01 | $55.22 | $57.34 | $55.05 | $56.46 | $53.38 | 1,611,508 |
| 2019-10-31 | $54.47 | $55.28 | $54.42 | $55.22 | $52.21 | 1,988,297 |
| 2019-10-30 | $55.00 | $55.68 | $54.79 | $55.66 | $52.63 | 1,360,949 |
| 2019-10-29 | $54.24 | $54.69 | $54.20 | $54.48 | $51.51 | 712,816 |
| 2019-10-28 | $54.03 | $54.57 | $54.00 | $54.42 | $51.46 | 870,798 |
| 2019-10-25 | $53.62 | $54.23 | $53.58 | $54.19 | $51.24 | 741,512 |
| 2019-10-24 | $54.01 | $54.37 | $53.81 | $54.32 | $51.36 | 1,303,136 |
| 2019-10-23 | $53.36 | $53.65 | $53.11 | $53.50 | $50.59 | 2,516,885 |
| 2019-10-22 | $53.40 | $53.80 | $53.13 | $53.29 | $50.39 | 1,189,352 |
| 2019-10-21 | $52.70 | $52.93 | $52.38 | $52.60 | $49.74 | 1,493,638 |
| 2019-10-18 | $52.63 | $52.65 | $52.17 | $52.52 | $49.66 | 780,385 |
| 2019-10-17 | $52.88 | $52.89 | $52.60 | $52.68 | $49.81 | 1,228,854 |
| 2019-10-16 | $52.11 | $52.64 | $51.96 | $52.29 | $49.44 | 828,353 |
| 2019-10-15 | $52.18 | $52.58 | $52.10 | $52.47 | $49.61 | 809,447 |
| 2019-10-14 | $52.00 | $52.26 | $51.88 | $52.03 | $49.20 | 1,164,003 |
| 2019-10-11 | $51.25 | $51.62 | $51.11 | $51.23 | $48.44 | 1,220,522 |
| 2019-10-10 | $50.97 | $51.73 | $50.93 | $51.65 | $48.84 | 1,139,486 |
| 2019-10-09 | $51.29 | $51.68 | $51.26 | $51.57 | $48.76 | 679,185 |
| 2019-10-08 | $51.89 | $51.89 | $51.31 | $51.50 | $48.69 | 962,425 |
| 2019-10-07 | $51.75 | $52.22 | $51.61 | $51.93 | $49.10 | 914,475 |
| 2019-10-04 | $51.24 | $51.38 | $50.97 | $51.32 | $48.52 | 987,492 |
| 2019-10-03 | $49.63 | $50.60 | $49.62 | $50.39 | $47.65 | 1,941,521 |
| 2019-10-02 | $50.11 | $50.15 | $49.50 | $49.86 | $47.14 | 2,031,716 |
| 2019-10-01 | $51.04 | $51.11 | $50.47 | $50.55 | $47.80 | 1,556,603 |
| 2019-09-30 | $51.57 | $51.91 | $51.39 | $51.70 | $48.88 | 1,688,418 |
| 2019-09-27 | $51.76 | $52.22 | $51.55 | $51.63 | $48.82 | 1,319,724 |
| 2019-09-26 | $52.53 | $52.73 | $51.95 | $52.19 | $49.35 | 1,292,686 |
| 2019-09-25 | $52.77 | $52.86 | $52.46 | $52.56 | $49.70 | 1,086,490 |
| 2019-09-24 | $52.75 | $53.05 | $52.59 | $52.93 | $50.05 | 1,172,858 |
| 2019-09-23 | $53.31 | $53.47 | $52.83 | $52.97 | $50.08 | 1,036,571 |
| 2019-09-20 | $51.79 | $53.37 | $51.74 | $52.94 | $50.06 | 3,221,769 |
| 2019-09-19 | $51.75 | $52.03 | $51.58 | $51.88 | $49.05 | 1,816,446 |
| 2019-09-18 | $51.03 | $51.20 | $50.78 | $50.97 | $48.19 | 1,348,113 |
| 2019-09-17 | $50.74 | $51.09 | $50.58 | $50.97 | $48.19 | 1,778,546 |
| 2019-09-16 | $49.53 | $49.80 | $49.17 | $49.48 | $46.79 | 965,422 |
| 2019-09-13 | $49.63 | $50.03 | $49.34 | $49.50 | $46.80 | 1,560,297 |
| 2019-09-12 | $50.34 | $50.70 | $49.50 | $49.67 | $46.96 | 2,482,085 |
| 2019-09-11 | $49.95 | $50.89 | $49.82 | $50.84 | $48.07 | 1,620,276 |
| 2019-09-10 | $48.96 | $49.60 | $48.60 | $49.60 | $46.90 | 2,210,376 |
| 2019-09-09 | $51.40 | $51.40 | $50.56 | $50.66 | $47.90 | 1,692,849 |
| 2019-09-06 | $52.37 | $53.01 | $52.37 | $52.55 | $49.69 | 1,258,766 |
| 2019-09-05 | $53.00 | $53.06 | $52.54 | $52.75 | $49.88 | 1,096,695 |
| 2019-09-04 | $53.42 | $53.55 | $53.25 | $53.43 | $50.52 | 1,814,731 |
| 2019-09-03 | $52.95 | $53.13 | $52.68 | $52.90 | $50.02 | 1,211,093 |
| 2019-08-30 | $52.11 | $52.32 | $51.87 | $52.11 | $49.27 | 865,878 |
| 2019-08-29 | $52.73 | $52.80 | $52.55 | $52.63 | $49.76 | 1,191,768 |
| 2019-08-28 | $52.38 | $52.49 | $52.13 | $52.30 | $49.45 | 922,838 |
| 2019-08-27 | $52.49 | $52.59 | $52.13 | $52.15 | $49.31 | 1,342,087 |
| 2019-08-26 | $52.53 | $52.59 | $52.05 | $52.17 | $49.33 | 1,192,564 |
| 2019-08-23 | $52.42 | $52.81 | $52.14 | $52.27 | $49.42 | 1,192,605 |
| 2019-08-22 | $52.67 | $52.84 | $52.47 | $52.70 | $49.83 | 1,916,017 |
| 2019-08-21 | $52.05 | $52.10 | $51.75 | $51.82 | $49.00 | 1,535,181 |
| 2019-08-20 | $51.46 | $51.46 | $51.12 | $51.28 | $48.49 | 1,046,565 |
| 2019-08-19 | $51.12 | $51.30 | $51.02 | $51.22 | $48.43 | 1,135,075 |
| 2019-08-16 | $51.30 | $51.68 | $51.11 | $51.66 | $48.85 | 1,688,083 |
| 2019-08-15 | $50.51 | $51.20 | $50.44 | $50.74 | $47.56 | 1,407,073 |
| 2019-08-14 | $50.79 | $51.15 | $50.32 | $50.33 | $47.18 | 1,391,736 |
| 2019-08-13 | $51.30 | $52.13 | $51.27 | $51.86 | $48.61 | 1,738,494 |
| 2019-08-12 | $50.59 | $50.70 | $50.14 | $50.34 | $47.19 | 1,164,579 |
| 2019-08-09 | $50.39 | $50.41 | $49.73 | $50.27 | $47.12 | 1,951,325 |
| 2019-08-08 | $50.06 | $50.76 | $50.01 | $50.67 | $47.50 | 1,498,451 |
| 2019-08-07 | $49.03 | $49.85 | $48.75 | $49.49 | $46.39 | 2,306,934 |
| 2019-08-06 | $48.67 | $48.89 | $48.44 | $48.87 | $45.81 | 1,401,406 |
| 2019-08-05 | $48.47 | $48.66 | $47.72 | $47.90 | $44.90 | 872,354 |
| 2019-08-02 | $48.84 | $48.92 | $48.37 | $48.72 | $45.67 | 1,285,362 |
| 2019-08-01 | $48.55 | $48.93 | $48.31 | $48.57 | $45.53 | 1,918,605 |
| 2019-07-31 | $47.66 | $48.59 | $47.62 | $47.92 | $44.92 | 1,215,185 |
| 2019-07-30 | $48.43 | $48.47 | $48.15 | $48.42 | $45.39 | 1,290,671 |
| 2019-07-29 | $49.62 | $49.62 | $48.88 | $49.12 | $46.04 | 1,401,364 |
| 2019-07-26 | $48.97 | $49.16 | $48.75 | $48.84 | $45.78 | 1,087,978 |
| 2019-07-25 | $49.12 | $49.37 | $48.70 | $48.88 | $45.82 | 1,037,881 |
| 2019-07-24 | $49.28 | $49.73 | $49.08 | $49.53 | $46.43 | 1,870,554 |
| 2019-07-23 | $48.01 | $49.84 | $47.57 | $49.25 | $46.17 | 4,394,724 |
| 2019-07-22 | $48.37 | $48.63 | $48.22 | $48.40 | $45.37 | 890,168 |
| 2019-07-19 | $47.88 | $48.17 | $47.58 | $47.99 | $44.98 | 2,178,743 |
| 2019-07-18 | $48.32 | $48.39 | $47.82 | $48.28 | $45.26 | 1,564,700 |
| 2019-07-17 | $48.40 | $48.46 | $48.15 | $48.31 | $45.28 | 1,983,218 |
| 2019-07-16 | $48.08 | $48.11 | $47.64 | $47.72 | $44.73 | 2,044,231 |
| 2019-07-15 | $47.79 | $47.90 | $47.51 | $47.65 | $44.67 | 1,627,161 |
| 2019-07-12 | $48.39 | $48.40 | $47.25 | $47.54 | $44.56 | 3,323,573 |
| 2019-07-11 | $50.04 | $50.10 | $48.77 | $48.94 | $45.88 | 4,052,464 |
| 2019-07-10 | $50.78 | $50.81 | $50.33 | $50.47 | $47.31 | 733,742 |
| 2019-07-09 | $50.05 | $50.49 | $50.02 | $50.33 | $47.18 | 653,061 |
| 2019-07-08 | $50.33 | $50.50 | $50.13 | $50.21 | $47.07 | 934,060 |
| 2019-07-05 | $50.92 | $51.09 | $50.51 | $50.59 | $47.42 | 1,416,430 |
| 2019-07-03 | $52.39 | $52.58 | $52.07 | $52.28 | $49.01 | 461,018 |
| 2019-07-02 | $51.76 | $52.12 | $51.69 | $51.95 | $48.70 | 836,407 |
| 2019-07-01 | $51.59 | $51.78 | $51.43 | $51.52 | $48.29 | 771,458 |
| 2019-06-28 | $51.12 | $51.19 | $50.92 | $51.04 | $47.84 | 615,113 |
| 2019-06-27 | $50.66 | $51.01 | $50.63 | $50.86 | $47.68 | 694,324 |
| 2019-06-26 | $51.27 | $51.27 | $50.76 | $50.91 | $47.72 | 1,008,327 |
| 2019-06-25 | $51.22 | $51.57 | $51.11 | $51.18 | $47.98 | 1,089,470 |
| 2019-06-24 | $50.66 | $51.35 | $50.61 | $51.29 | $48.08 | 1,849,742 |
| 2019-06-21 | $50.59 | $50.96 | $50.43 | $50.84 | $47.66 | 1,240,804 |
| 2019-06-20 | $51.78 | $52.07 | $50.93 | $51.12 | $47.92 | 1,949,113 |
| 2019-06-19 | $51.63 | $52.51 | $51.63 | $52.42 | $49.14 | 2,184,426 |
| 2019-06-18 | $52.13 | $52.24 | $51.86 | $52.19 | $48.92 | 1,357,415 |
| 2019-06-17 | $51.08 | $51.35 | $50.99 | $51.01 | $47.82 | 999,375 |
| 2019-06-14 | $51.26 | $51.59 | $50.90 | $50.96 | $47.77 | 1,230,516 |
| 2019-06-13 | $52.44 | $52.51 | $51.44 | $51.70 | $48.46 | 1,946,880 |
| 2019-06-12 | $51.91 | $52.53 | $51.90 | $52.47 | $49.18 | 1,271,193 |
| 2019-06-11 | $51.69 | $51.79 | $51.40 | $51.59 | $48.36 | 2,075,428 |
| 2019-06-10 | $50.40 | $51.56 | $50.32 | $51.21 | $48.00 | 2,447,808 |
| 2019-06-07 | $49.43 | $49.46 | $49.06 | $49.33 | $46.24 | 1,564,680 |
| 2019-06-06 | $48.79 | $49.62 | $48.79 | $48.96 | $45.89 | 2,004,132 |
| 2019-06-05 | $48.32 | $49.16 | $48.32 | $48.65 | $45.60 | 1,771,266 |
| 2019-06-04 | $48.33 | $48.34 | $48.00 | $48.14 | $45.13 | 1,136,274 |
| 2019-06-03 | $48.04 | $48.77 | $47.95 | $48.53 | $45.49 | 1,624,217 |
| 2019-05-31 | $47.13 | $47.44 | $46.92 | $47.20 | $44.24 | 1,049,177 |
| 2019-05-30 | $47.13 | $47.29 | $46.99 | $47.18 | $44.23 | 697,678 |
| 2019-05-29 | $47.33 | $47.48 | $46.85 | $47.03 | $44.08 | 880,648 |
| 2019-05-28 | $48.36 | $48.74 | $47.93 | $47.94 | $44.94 | 969,874 |
| 2019-05-24 | $48.64 | $48.83 | $48.42 | $48.59 | $45.55 | 1,040,164 |
| 2019-05-23 | $47.78 | $48.57 | $47.77 | $48.38 | $45.35 | 3,075,340 |
| 2019-05-22 | $47.82 | $48.53 | $47.71 | $48.40 | $45.37 | 1,300,282 |
| 2019-05-21 | $47.41 | $47.84 | $47.36 | $47.53 | $44.55 | 1,073,388 |
| 2019-05-20 | $47.17 | $47.38 | $47.01 | $47.26 | $44.30 | 1,087,281 |
| 2019-05-17 | $46.80 | $47.11 | $46.75 | $46.79 | $43.86 | 1,027,966 |
| 2019-05-16 | $46.50 | $47.11 | $46.47 | $46.79 | $43.86 | 1,091,303 |
| 2019-05-15 | $46.53 | $47.05 | $46.48 | $46.94 | $44.00 | 908,375 |
| 2019-05-14 | $46.84 | $47.21 | $46.75 | $47.00 | $44.06 | 912,830 |
| 2019-05-13 | $47.58 | $47.64 | $47.15 | $47.37 | $44.40 | 1,104,276 |
| 2019-05-10 | $48.30 | $48.37 | $47.74 | $48.28 | $45.26 | 1,712,334 |
| 2019-05-09 | $48.48 | $48.61 | $48.09 | $48.45 | $45.42 | 1,604,115 |
| 2019-05-08 | $48.26 | $48.61 | $48.03 | $48.41 | $45.38 | 1,648,937 |
| 2019-05-07 | $47.81 | $47.90 | $47.26 | $47.43 | $44.46 | 1,167,710 |
| 2019-05-06 | $47.07 | $48.04 | $47.01 | $47.75 | $44.76 | 1,866,870 |
| 2019-05-03 | $47.67 | $47.99 | $47.30 | $47.49 | $44.52 | 2,152,880 |
| 2019-05-02 | $48.92 | $49.03 | $48.71 | $48.87 | $45.81 | 1,114,561 |
| 2019-05-01 | $49.09 | $49.61 | $48.71 | $49.13 | $46.05 | 1,501,316 |
| 2019-04-30 | $48.72 | $49.31 | $48.71 | $49.01 | $45.94 | 1,172,793 |
| 2019-04-29 | $49.54 | $49.61 | $49.15 | $49.44 | $46.34 | 1,262,263 |
| 2019-04-26 | $48.98 | $49.05 | $48.65 | $48.93 | $45.87 | 1,007,135 |
| 2019-04-25 | $48.18 | $48.46 | $48.10 | $48.43 | $45.40 | 1,015,119 |
| 2019-04-24 | $48.88 | $48.88 | $48.32 | $48.37 | $45.34 | 1,472,696 |
| 2019-04-23 | $48.46 | $48.82 | $48.38 | $48.66 | $45.61 | 2,018,283 |
| 2019-04-22 | $48.51 | $48.65 | $47.88 | $48.10 | $45.09 | 1,189,915 |
| 2019-04-18 | $48.59 | $48.59 | $47.77 | $48.39 | $45.36 | 1,127,664 |
| 2019-04-17 | $49.31 | $49.35 | $48.34 | $48.51 | $45.47 | 1,602,775 |
| 2019-04-16 | $50.41 | $50.46 | $49.39 | $49.41 | $46.32 | 1,381,315 |
| 2019-04-15 | $50.30 | $50.58 | $50.23 | $50.36 | $47.21 | 1,331,135 |
| 2019-04-12 | $50.28 | $50.72 | $50.08 | $50.21 | $47.07 | 1,278,487 |
| 2019-04-11 | $51.06 | $51.22 | $50.68 | $50.91 | $47.72 | 3,083,375 |
| 2019-04-10 | $51.15 | $51.35 | $50.99 | $51.15 | $47.95 | 1,645,176 |
| 2019-04-09 | $51.27 | $51.28 | $50.98 | $51.16 | $47.96 | 784,231 |
| 2019-04-08 | $51.67 | $51.67 | $51.11 | $51.36 | $48.14 | 1,187,644 |
| 2019-04-05 | $50.90 | $51.13 | $50.64 | $50.76 | $47.58 | 763,390 |
| 2019-04-04 | $51.14 | $51.25 | $50.43 | $50.56 | $47.39 | 1,560,727 |
| 2019-04-03 | $50.96 | $51.43 | $50.92 | $51.07 | $47.87 | 1,586,822 |
| 2019-04-02 | $52.44 | $52.44 | $51.81 | $52.09 | $48.83 | 1,443,408 |
| 2019-04-01 | $52.17 | $52.45 | $51.99 | $52.13 | $48.87 | 736,939 |
| 2019-03-29 | $52.03 | $52.52 | $51.94 | $52.31 | $49.03 | 1,400,077 |
| 2019-03-28 | $52.20 | $52.31 | $51.91 | $52.05 | $48.79 | 887,224 |
| 2019-03-27 | $51.95 | $52.27 | $51.68 | $52.16 | $48.89 | 1,344,811 |
| 2019-03-26 | $52.31 | $52.31 | $51.83 | $51.94 | $48.69 | 1,166,494 |
| 2019-03-25 | $50.97 | $51.59 | $50.92 | $51.56 | $48.33 | 1,523,598 |
| 2019-03-22 | $50.77 | $51.15 | $50.69 | $50.72 | $47.54 | 1,339,167 |
| 2019-03-21 | $52.31 | $52.53 | $52.15 | $52.17 | $48.15 | 1,260,138 |
| 2019-03-20 | $51.98 | $52.83 | $51.95 | $52.63 | $48.58 | 1,697,887 |
| 2019-03-19 | $51.94 | $52.33 | $51.85 | $52.23 | $48.21 | 1,471,135 |
| 2019-03-18 | $51.37 | $51.48 | $51.22 | $51.45 | $47.49 | 985,506 |
| 2019-03-15 | $50.74 | $51.02 | $50.64 | $50.89 | $46.97 | 1,088,314 |
| 2019-03-14 | $50.50 | $50.62 | $50.29 | $50.50 | $46.61 | 939,430 |
| 2019-03-13 | $49.97 | $50.44 | $49.83 | $50.32 | $46.45 | 1,018,557 |
| 2019-03-12 | $49.71 | $49.81 | $49.54 | $49.55 | $45.74 | 557,517 |
| 2019-03-11 | $49.58 | $49.80 | $49.34 | $49.74 | $45.91 | 602,814 |
| 2019-03-08 | $49.74 | $49.74 | $49.32 | $49.68 | $45.86 | 763,058 |
| 2019-03-07 | $49.53 | $49.53 | $49.08 | $49.22 | $45.43 | 1,043,125 |
| 2019-03-06 | $49.74 | $49.76 | $48.99 | $49.16 | $45.38 | 859,991 |
| 2019-03-05 | $49.37 | $49.90 | $49.36 | $49.68 | $45.86 | 1,131,420 |
| 2019-03-04 | $49.33 | $49.48 | $48.98 | $49.18 | $45.39 | 1,513,984 |
| 2019-03-01 | $49.68 | $49.84 | $49.48 | $49.60 | $45.78 | 1,482,986 |
| 2019-02-28 | $48.60 | $49.22 | $48.60 | $48.95 | $45.18 | 1,260,877 |
| 2019-02-27 | $49.39 | $49.51 | $48.98 | $49.07 | $45.29 | 1,752,799 |
| 2019-02-26 | $49.37 | $49.72 | $49.33 | $49.45 | $45.64 | 1,531,044 |
| 2019-02-25 | $49.34 | $49.63 | $49.31 | $49.43 | $45.62 | 1,064,393 |
| 2019-02-22 | $49.82 | $49.89 | $49.64 | $49.78 | $45.95 | 660,062 |
| 2019-02-21 | $49.76 | $49.82 | $49.40 | $49.66 | $45.84 | 757,936 |
| 2019-02-20 | $49.84 | $50.01 | $49.55 | $49.70 | $45.87 | 1,063,803 |
| 2019-02-19 | $49.97 | $50.54 | $49.61 | $50.32 | $46.45 | 2,784,167 |
| 2019-02-15 | $49.81 | $50.37 | $49.64 | $50.35 | $46.47 | 2,201,283 |
| 2019-02-14 | $49.75 | $49.91 | $49.56 | $49.78 | $45.95 | 2,015,925 |
| 2019-02-13 | $49.04 | $49.28 | $49.02 | $49.09 | $45.31 | 868,907 |
| 2019-02-12 | $48.99 | $49.48 | $48.83 | $49.40 | $45.60 | 868,584 |
| 2019-02-11 | $48.68 | $48.81 | $48.42 | $48.66 | $44.91 | 1,001,150 |
| 2019-02-08 | $48.60 | $48.93 | $48.47 | $48.91 | $45.14 | 906,737 |
| 2019-02-07 | $48.89 | $48.90 | $48.35 | $48.65 | $44.90 | 1,377,734 |
| 2019-02-06 | $48.53 | $48.91 | $48.53 | $48.67 | $44.92 | 1,336,442 |
| 2019-02-05 | $48.88 | $49.07 | $48.78 | $48.80 | $45.04 | 1,675,053 |
| 2019-02-04 | $48.61 | $48.64 | $48.15 | $48.55 | $44.81 | 1,391,099 |
| 2019-02-01 | $48.75 | $49.07 | $48.26 | $48.61 | $44.87 | 2,229,082 |
| 2019-01-31 | $46.53 | $47.13 | $46.49 | $47.02 | $43.40 | 2,188,431 |
| 2019-01-30 | $46.64 | $47.19 | $46.59 | $47.05 | $43.43 | 1,125,220 |
| 2019-01-29 | $46.58 | $46.72 | $46.32 | $46.65 | $43.06 | 837,580 |
| 2019-01-28 | $46.16 | $46.58 | $46.10 | $46.40 | $42.83 | 1,093,936 |
| 2019-01-25 | $46.67 | $46.76 | $46.26 | $46.36 | $42.79 | 1,342,208 |
| 2019-01-24 | $47.02 | $47.18 | $46.51 | $46.79 | $43.19 | 1,861,014 |
| 2019-01-23 | $47.61 | $47.68 | $47.30 | $47.40 | $43.75 | 1,793,552 |
| 2019-01-22 | $47.64 | $48.26 | $47.60 | $48.19 | $44.48 | 1,727,496 |
| 2019-01-18 | $48.03 | $48.49 | $47.80 | $48.05 | $44.35 | 1,802,067 |
| 2019-01-17 | $47.12 | $47.79 | $47.04 | $47.65 | $43.98 | 1,263,222 |
| 2019-01-16 | $47.18 | $47.30 | $46.86 | $46.87 | $43.26 | 1,310,901 |
| 2019-01-15 | $47.15 | $47.41 | $47.08 | $47.20 | $43.57 | 1,423,954 |
| 2019-01-14 | $46.97 | $47.06 | $46.55 | $46.65 | $43.06 | 2,076,043 |
| 2019-01-11 | $48.09 | $48.57 | $48.04 | $48.55 | $44.81 | 1,312,175 |
| 2019-01-10 | $48.46 | $48.61 | $48.29 | $48.54 | $44.80 | 1,077,353 |
| 2019-01-09 | $48.77 | $48.95 | $48.65 | $48.87 | $45.11 | 1,368,893 |
| 2019-01-08 | $48.26 | $48.52 | $47.97 | $48.34 | $44.62 | 2,048,669 |
| 2019-01-07 | $47.97 | $48.13 | $47.63 | $47.64 | $43.97 | 2,527,389 |
| 2019-01-04 | $47.43 | $47.71 | $47.21 | $47.34 | $43.70 | 1,919,194 |
| 2019-01-03 | $47.20 | $47.43 | $47.07 | $47.17 | $43.54 | 1,546,431 |
| 2019-01-02 | $46.13 | $46.84 | $46.10 | $46.79 | $43.19 | 1,297,863 |
| 2018-12-31 | $45.95 | $46.22 | $45.85 | $46.07 | $42.52 | 725,211 |
| 2018-12-28 | $45.62 | $46.12 | $45.42 | $45.83 | $42.30 | 1,356,792 |
| 2018-12-27 | $45.03 | $45.60 | $44.62 | $45.59 | $42.08 | 1,243,047 |
| 2018-12-26 | $43.83 | $45.07 | $43.60 | $45.07 | $41.60 | 1,177,309 |
| 2018-12-24 | $44.38 | $44.71 | $43.82 | $43.99 | $40.60 | 872,182 |
| 2018-12-21 | $45.04 | $45.27 | $44.36 | $44.48 | $41.06 | 1,534,473 |
| 2018-12-20 | $46.27 | $46.28 | $45.21 | $45.35 | $41.86 | 1,916,290 |
| 2018-12-19 | $45.82 | $45.86 | $44.67 | $44.87 | $41.42 | 1,730,047 |
| 2018-12-18 | $45.95 | $46.12 | $45.08 | $45.32 | $41.83 | 1,831,355 |
| 2018-12-17 | $46.45 | $46.54 | $45.98 | $46.19 | $42.63 | 2,514,867 |
| 2018-12-14 | $46.42 | $46.92 | $46.34 | $46.50 | $42.92 | 2,974,345 |
| 2018-12-13 | $45.92 | $46.88 | $45.91 | $46.77 | $43.17 | 2,698,147 |
| 2018-12-12 | $45.72 | $46.34 | $45.70 | $46.01 | $42.47 | 2,021,716 |
| 2018-12-11 | $45.96 | $46.03 | $44.76 | $45.20 | $41.72 | 1,787,765 |
| 2018-12-10 | $46.23 | $46.25 | $45.34 | $45.95 | $42.41 | 1,368,744 |
| 2018-12-07 | $46.05 | $46.06 | $45.28 | $45.38 | $41.89 | 1,521,359 |
| 2018-12-06 | $45.15 | $45.72 | $44.85 | $45.64 | $42.13 | 1,374,404 |
| 2018-12-04 | $46.40 | $46.43 | $45.61 | $45.68 | $42.16 | 1,265,723 |
| 2018-12-03 | $46.20 | $46.34 | $45.92 | $46.04 | $42.50 | 1,254,492 |
| 2018-11-30 | $46.55 | $46.66 | $46.19 | $46.62 | $43.03 | 1,036,378 |
| 2018-11-29 | $45.86 | $46.20 | $45.64 | $45.92 | $42.39 | 1,389,117 |
| 2018-11-28 | $45.31 | $46.08 | $45.22 | $45.97 | $42.43 | 2,144,112 |
| 2018-11-27 | $45.55 | $45.99 | $45.23 | $45.84 | $42.31 | 1,386,017 |
| 2018-11-26 | $46.41 | $46.61 | $45.91 | $46.17 | $42.62 | 1,899,468 |
| 2018-11-23 | $44.23 | $45.40 | $43.80 | $45.17 | $41.69 | 1,599,116 |
| 2018-11-21 | $44.33 | $44.48 | $44.16 | $44.24 | $40.83 | 816,855 |
| 2018-11-20 | $44.26 | $44.44 | $43.57 | $43.64 | $40.28 | 1,957,931 |
| 2018-11-19 | $45.76 | $45.88 | $45.08 | $45.47 | $41.97 | 1,783,525 |
| 2018-11-16 | $43.61 | $44.32 | $43.48 | $44.17 | $40.77 | 1,101,936 |
| 2018-11-15 | $43.47 | $43.69 | $43.12 | $43.57 | $40.22 | 1,286,522 |
| 2018-11-14 | $44.55 | $44.73 | $44.16 | $44.46 | $41.04 | 1,163,033 |
| 2018-11-13 | $44.38 | $44.53 | $44.08 | $44.19 | $40.79 | 1,145,043 |
| 2018-11-12 | $44.90 | $44.92 | $44.49 | $44.54 | $41.11 | 1,150,516 |
| 2018-11-09 | $45.05 | $45.10 | $44.63 | $44.94 | $41.48 | 1,514,063 |
| 2018-11-08 | $44.88 | $44.96 | $44.58 | $44.67 | $41.23 | 984,111 |
| 2018-11-07 | $44.24 | $44.61 | $44.04 | $44.54 | $41.11 | 1,192,407 |
| 2018-11-06 | $43.31 | $43.44 | $42.95 | $43.15 | $39.83 | 2,039,956 |
| 2018-11-05 | $42.98 | $43.54 | $42.96 | $43.32 | $39.99 | 1,951,886 |
| 2018-11-02 | $44.00 | $44.03 | $43.44 | $43.72 | $40.35 | 1,281,080 |
| 2018-11-01 | $43.71 | $44.24 | $43.47 | $43.85 | $40.47 | 1,587,987 |
| 2018-10-31 | $43.30 | $43.46 | $43.09 | $43.18 | $39.86 | 1,733,691 |
| 2018-10-30 | $42.11 | $42.68 | $42.08 | $42.57 | $39.29 | 1,458,467 |
| 2018-10-29 | $42.85 | $43.15 | $41.99 | $42.62 | $39.34 | 1,395,193 |
| 2018-10-26 | $42.00 | $42.61 | $41.84 | $42.39 | $39.13 | 1,514,322 |
| 2018-10-25 | $41.65 | $42.42 | $41.59 | $42.20 | $38.95 | 1,787,148 |
| 2018-10-24 | $42.89 | $43.06 | $41.69 | $41.77 | $38.55 | 1,433,302 |
| 2018-10-23 | $42.30 | $42.97 | $42.15 | $42.77 | $39.48 | 1,730,417 |
| 2018-10-22 | $43.20 | $43.25 | $42.98 | $43.12 | $39.80 | 860,248 |
| 2018-10-19 | $43.60 | $43.66 | $43.13 | $43.17 | $39.85 | 1,153,916 |
| 2018-10-18 | $43.60 | $43.66 | $43.17 | $43.36 | $40.02 | 1,785,959 |
| 2018-10-17 | $43.34 | $43.57 | $43.15 | $43.50 | $40.15 | 1,738,479 |
| 2018-10-16 | $42.89 | $43.46 | $42.77 | $43.39 | $40.05 | 2,004,828 |
| 2018-10-15 | $42.07 | $42.64 | $42.06 | $42.30 | $39.04 | 1,952,326 |
| 2018-10-12 | $42.21 | $42.60 | $42.07 | $42.53 | $39.26 | 1,886,006 |
| 2018-10-11 | $41.93 | $42.03 | $41.23 | $41.54 | $38.34 | 3,058,073 |
| 2018-10-10 | $42.57 | $42.58 | $41.72 | $41.73 | $38.52 | 3,256,583 |
| 2018-10-09 | $42.20 | $42.88 | $42.09 | $42.50 | $39.23 | 3,078,222 |
| 2018-10-08 | $42.56 | $43.21 | $42.49 | $43.14 | $39.82 | 1,841,459 |
| 2018-10-05 | $44.27 | $44.50 | $43.81 | $43.96 | $40.58 | 3,199,487 |
| 2018-10-04 | $43.29 | $43.70 | $42.90 | $43.26 | $39.93 | 5,832,985 |
| 2018-10-03 | $46.95 | $47.14 | $46.65 | $46.69 | $43.10 | 1,258,639 |
| 2018-10-02 | $46.85 | $47.41 | $46.74 | $47.25 | $43.61 | 1,732,647 |
| 2018-10-01 | $46.79 | $46.99 | $46.45 | $46.56 | $42.98 | 1,518,433 |
| 2018-09-28 | $47.17 | $47.38 | $47.09 | $47.14 | $43.51 | 1,004,709 |
| 2018-09-27 | $47.39 | $47.79 | $47.36 | $47.63 | $43.96 | 1,577,447 |
| 2018-09-26 | $47.38 | $48.00 | $47.37 | $47.55 | $43.89 | 1,830,303 |
| 2018-09-25 | $48.12 | $48.60 | $48.10 | $48.19 | $44.48 | 1,614,381 |
| 2018-09-24 | $47.58 | $48.05 | $47.50 | $47.97 | $44.28 | 1,237,621 |
| 2018-09-21 | $47.41 | $47.85 | $47.38 | $47.66 | $43.99 | 1,084,625 |
| 2018-09-20 | $47.12 | $47.57 | $47.07 | $47.50 | $43.84 | 1,536,114 |
| 2018-09-19 | $47.10 | $47.13 | $46.88 | $47.00 | $43.38 | 991,948 |
| 2018-09-18 | $47.35 | $47.53 | $47.19 | $47.43 | $43.78 | 1,328,941 |
| 2018-09-17 | $47.81 | $47.90 | $47.56 | $47.64 | $43.97 | 1,397,846 |
| 2018-09-14 | $48.30 | $48.35 | $47.89 | $47.97 | $44.28 | 1,042,258 |
| 2018-09-13 | $48.96 | $49.11 | $48.81 | $49.02 | $45.25 | 1,002,171 |
| 2018-09-12 | $48.86 | $49.16 | $48.83 | $48.97 | $45.20 | 1,828,519 |
| 2018-09-11 | $48.01 | $48.51 | $48.00 | $48.51 | $44.78 | 1,021,385 |
| 2018-09-10 | $48.55 | $48.68 | $48.37 | $48.43 | $44.70 | 1,014,898 |
| 2018-09-07 | $47.67 | $48.15 | $47.63 | $47.96 | $44.27 | 726,547 |
| 2018-09-06 | $47.66 | $48.01 | $47.62 | $47.94 | $44.25 | 760,978 |
| 2018-09-05 | $48.09 | $48.31 | $47.85 | $48.05 | $44.35 | 1,886,340 |
| 2018-09-04 | $48.43 | $48.87 | $48.39 | $48.80 | $45.04 | 1,223,273 |
| 2018-08-31 | $49.26 | $49.41 | $48.95 | $49.17 | $45.38 | 819,594 |
| 2018-08-30 | $49.66 | $49.78 | $49.46 | $49.59 | $45.77 | 564,580 |
| 2018-08-29 | $49.63 | $49.98 | $49.50 | $49.94 | $46.10 | 704,805 |
| 2018-08-28 | $49.75 | $49.82 | $49.55 | $49.66 | $45.84 | 681,130 |
| 2018-08-27 | $49.36 | $49.80 | $49.34 | $49.79 | $45.96 | 888,448 |
| 2018-08-24 | $49.06 | $49.35 | $48.97 | $49.21 | $45.42 | 1,375,422 |
| 2018-08-23 | $49.22 | $49.29 | $48.82 | $48.99 | $45.22 | 1,472,967 |
| 2018-08-22 | $49.25 | $49.27 | $48.86 | $48.98 | $45.21 | 920,426 |
| 2018-08-21 | $49.41 | $49.43 | $48.84 | $49.18 | $45.39 | 2,599,592 |
| 2018-08-20 | $47.89 | $48.28 | $47.67 | $48.21 | $44.50 | 1,148,686 |
| 2018-08-17 | $47.35 | $47.66 | $47.35 | $47.46 | $43.81 | 1,240,208 |
| 2018-08-16 | $47.63 | $48.07 | $47.49 | $47.77 | $44.09 | 1,096,881 |
| 2018-08-15 | $47.90 | $47.90 | $47.37 | $47.62 | $43.95 | 1,514,257 |
| 2018-08-14 | $48.22 | $48.65 | $48.11 | $48.35 | $44.63 | 1,973,491 |
| 2018-08-13 | $47.36 | $47.63 | $46.99 | $47.30 | $43.66 | 1,709,111 |
| 2018-08-10 | $47.02 | $47.17 | $46.62 | $46.87 | $43.26 | 1,315,437 |
| 2018-08-09 | $47.47 | $47.55 | $46.86 | $46.91 | $43.30 | 1,351,019 |
| 2018-08-08 | $47.36 | $47.80 | $47.10 | $47.11 | $43.48 | 2,540,728 |
| 2018-08-07 | $50.07 | $50.45 | $49.89 | $50.23 | $46.36 | 1,604,614 |
| 2018-08-06 | $49.62 | $49.96 | $49.54 | $49.64 | $45.82 | 1,359,626 |
| 2018-08-03 | $49.80 | $50.03 | $49.63 | $50.00 | $46.15 | 882,140 |
| 2018-08-02 | $49.69 | $49.87 | $49.43 | $49.72 | $45.89 | 902,559 |
| 2018-08-01 | $49.53 | $49.69 | $49.37 | $49.63 | $45.81 | 2,447,400 |
| 2018-07-31 | $50.14 | $50.40 | $49.68 | $49.77 | $45.94 | 2,406,731 |
| 2018-07-30 | $50.74 | $51.05 | $50.66 | $50.71 | $46.81 | 1,897,738 |
| 2018-07-27 | $50.98 | $51.18 | $50.88 | $51.03 | $47.10 | 1,280,155 |
| 2018-07-26 | $50.80 | $51.64 | $50.80 | $51.24 | $47.30 | 1,268,065 |
| 2018-07-25 | $50.80 | $51.16 | $50.60 | $51.08 | $47.15 | 1,643,146 |
| 2018-07-24 | $50.72 | $50.99 | $50.52 | $50.85 | $46.94 | 1,073,844 |
| 2018-07-23 | $50.40 | $50.67 | $50.32 | $50.34 | $46.46 | 992,950 |
| 2018-07-20 | $50.16 | $50.63 | $50.11 | $50.44 | $46.56 | 1,378,900 |
| 2018-07-19 | $49.68 | $49.91 | $49.47 | $49.81 | $45.98 | 1,304,833 |
| 2018-07-18 | $50.12 | $50.36 | $49.94 | $50.22 | $46.35 | 732,900 |
| 2018-07-17 | $49.61 | $50.24 | $49.59 | $50.14 | $46.28 | 1,576,803 |
| 2018-07-16 | $49.48 | $49.70 | $49.46 | $49.52 | $45.71 | 854,539 |
| 2018-07-13 | $49.48 | $49.96 | $49.47 | $49.88 | $46.04 | 1,039,207 |
| 2018-07-12 | $49.37 | $49.91 | $49.31 | $49.90 | $46.06 | 1,473,073 |
| 2018-07-11 | $49.20 | $49.26 | $48.79 | $48.84 | $45.08 | 1,196,776 |
| 2018-07-10 | $49.35 | $49.55 | $49.15 | $49.50 | $45.69 | 2,266,261 |
| 2018-07-09 | $48.71 | $48.77 | $48.49 | $48.66 | $44.91 | 1,198,288 |
| 2018-07-06 | $48.40 | $48.61 | $48.18 | $48.41 | $44.68 | 2,489,841 |
| 2018-07-05 | $47.92 | $47.94 | $47.40 | $47.81 | $44.13 | 1,993,923 |
| 2018-07-03 | $47.36 | $47.37 | $46.96 | $46.97 | $43.35 | 1,149,730 |
| 2018-07-02 | $46.20 | $46.80 | $46.11 | $46.76 | $43.16 | 1,708,486 |
| 2018-06-29 | $46.34 | $46.41 | $46.12 | $46.12 | $42.57 | 1,215,688 |
| 2018-06-28 | $45.31 | $45.61 | $45.19 | $45.48 | $41.98 | 1,170,073 |
| 2018-06-27 | $46.10 | $46.10 | $45.39 | $45.43 | $41.93 | 1,722,790 |
| 2018-06-26 | $46.32 | $46.38 | $45.98 | $46.08 | $42.53 | 2,243,219 |
| 2018-06-25 | $47.44 | $47.50 | $46.70 | $46.97 | $43.35 | 2,935,644 |
| 2018-06-22 | $46.85 | $47.00 | $46.41 | $46.84 | $43.23 | 2,060,678 |
| 2018-06-21 | $46.89 | $46.92 | $46.23 | $46.40 | $42.83 | 2,095,645 |
| 2018-06-20 | $44.72 | $46.14 | $44.60 | $45.65 | $42.14 | 2,754,636 |
| 2018-06-19 | $44.49 | $44.77 | $44.45 | $44.67 | $41.23 | 1,189,739 |
| 2018-06-18 | $44.86 | $44.89 | $44.54 | $44.75 | $41.31 | 1,454,199 |
| 2018-06-15 | $44.71 | $45.07 | $44.56 | $44.84 | $41.39 | 2,073,608 |
| 2018-06-14 | $44.50 | $44.79 | $44.43 | $44.65 | $41.21 | 1,056,378 |
| 2018-06-13 | $44.68 | $44.71 | $44.34 | $44.50 | $41.07 | 1,448,730 |
| 2018-06-12 | $44.65 | $44.66 | $44.28 | $44.29 | $40.88 | 1,277,511 |
| 2018-06-11 | $45.00 | $45.08 | $44.82 | $44.83 | $41.38 | 1,403,962 |
| 2018-06-08 | $44.87 | $45.21 | $44.78 | $44.93 | $41.47 | 3,531,217 |
| 2018-06-07 | $46.24 | $46.46 | $45.97 | $46.01 | $42.47 | 1,718,181 |
| 2018-06-06 | $46.86 | $47.00 | $46.47 | $46.85 | $43.24 | 1,969,762 |
| 2018-06-05 | $47.76 | $47.84 | $47.34 | $47.38 | $43.73 | 1,091,636 |
| 2018-06-04 | $47.95 | $47.99 | $47.16 | $47.60 | $43.94 | 1,428,725 |
| 2018-06-01 | $47.98 | $48.01 | $47.71 | $47.83 | $44.15 | 801,418 |
| 2018-05-31 | $47.55 | $47.63 | $47.18 | $47.54 | $43.88 | 992,279 |
| 2018-05-30 | $47.27 | $47.72 | $46.99 | $47.56 | $43.90 | 3,067,226 |
| 2018-05-29 | $47.07 | $47.44 | $46.53 | $46.80 | $43.20 | 3,231,868 |
| 2018-05-25 | $47.77 | $47.99 | $47.61 | $47.73 | $44.06 | 704,460 |
| 2018-05-24 | $47.96 | $48.24 | $47.79 | $48.10 | $44.40 | 1,128,371 |
| 2018-05-23 | $47.81 | $48.30 | $47.80 | $48.27 | $44.55 | 1,050,581 |
| 2018-05-22 | $48.66 | $48.87 | $48.58 | $48.62 | $44.88 | 924,715 |
| 2018-05-21 | $49.00 | $49.04 | $48.67 | $48.69 | $44.94 | 632,020 |
| 2018-05-18 | $48.38 | $48.74 | $48.29 | $48.72 | $44.97 | 868,886 |
| 2018-05-17 | $48.76 | $49.00 | $48.74 | $48.99 | $45.22 | 503,820 |
| 2018-05-16 | $48.67 | $48.91 | $48.52 | $48.86 | $45.10 | 1,632,380 |
| 2018-05-15 | $48.36 | $48.52 | $48.16 | $48.23 | $44.52 | 1,457,074 |
| 2018-05-14 | $50.00 | $50.31 | $49.86 | $49.98 | $46.13 | 1,539,800 |
| 2018-05-11 | $48.33 | $49.23 | $48.24 | $49.09 | $45.31 | 1,814,062 |
| 2018-05-10 | $48.32 | $48.64 | $48.14 | $48.15 | $44.44 | 1,074,808 |
| 2018-05-09 | $48.04 | $48.22 | $47.73 | $48.04 | $44.34 | 965,411 |
| 2018-05-08 | $48.09 | $48.59 | $47.94 | $48.36 | $44.64 | 1,808,540 |
| 2018-05-07 | $47.80 | $48.12 | $47.62 | $47.83 | $44.15 | 1,512,887 |
| 2018-05-04 | $47.39 | $47.86 | $47.34 | $47.79 | $44.11 | 2,097,217 |
| 2018-05-03 | $48.43 | $48.52 | $47.77 | $48.12 | $44.42 | 2,506,295 |
| 2018-05-02 | $50.15 | $50.23 | $48.95 | $49.01 | $45.24 | 2,306,000 |
| 2018-05-01 | $47.69 | $47.73 | $47.30 | $47.72 | $44.05 | 1,418,074 |
| 2018-04-30 | $47.07 | $47.41 | $46.91 | $46.94 | $43.33 | 1,378,828 |
| 2018-04-27 | $47.37 | $47.66 | $47.26 | $47.44 | $43.79 | 689,352 |
| 2018-04-26 | $47.16 | $47.38 | $46.92 | $47.16 | $43.53 | 1,096,590 |
| 2018-04-25 | $46.55 | $47.02 | $46.52 | $46.88 | $43.27 | 2,298,952 |
| 2018-04-24 | $47.04 | $47.66 | $46.97 | $47.08 | $43.46 | 3,175,360 |
| 2018-04-23 | $46.88 | $47.28 | $46.82 | $47.14 | $43.51 | 2,293,562 |
| 2018-04-20 | $47.03 | $47.46 | $46.92 | $47.23 | $43.59 | 2,587,375 |
| 2018-04-19 | $48.00 | $48.21 | $47.50 | $47.66 | $43.99 | 1,300,508 |
| 2018-04-18 | $48.68 | $48.96 | $48.59 | $48.68 | $44.93 | 853,136 |
| 2018-04-17 | $48.99 | $49.33 | $48.93 | $49.24 | $45.45 | 991,641 |
| 2018-04-16 | $49.78 | $49.80 | $49.11 | $49.11 | $45.33 | 1,033,623 |
| 2018-04-13 | $49.39 | $49.48 | $49.02 | $49.15 | $45.37 | 1,025,168 |
| 2018-04-12 | $49.74 | $50.19 | $49.73 | $49.97 | $46.12 | 874,082 |
| 2018-04-11 | $50.06 | $50.25 | $49.84 | $49.90 | $46.06 | 1,071,733 |
| 2018-04-10 | $50.25 | $50.63 | $50.11 | $50.42 | $46.54 | 1,272,944 |
| 2018-04-09 | $49.57 | $50.12 | $49.40 | $49.74 | $45.91 | 945,418 |
| 2018-04-06 | $48.85 | $49.20 | $48.32 | $48.57 | $44.83 | 936,748 |
| 2018-04-05 | $48.90 | $49.20 | $48.77 | $48.82 | $45.06 | 1,178,537 |
| 2018-04-04 | $48.20 | $48.93 | $48.13 | $48.85 | $45.09 | 1,538,353 |
| 2018-04-03 | $49.21 | $49.22 | $48.29 | $49.14 | $45.36 | 1,371,684 |
| 2018-04-02 | $49.31 | $49.34 | $48.12 | $48.41 | $44.68 | 986,270 |
| 2018-03-29 | $49.32 | $49.56 | $49.02 | $49.25 | $45.46 | 815,388 |
| 2018-03-28 | $49.65 | $49.68 | $49.09 | $49.12 | $45.34 | 1,610,305 |
| 2018-03-27 | $49.05 | $49.23 | $48.36 | $48.56 | $44.82 | 1,024,680 |
| 2018-03-26 | $49.55 | $50.02 | $48.68 | $49.56 | $45.74 | 1,487,681 |
| 2018-03-23 | $48.89 | $49.24 | $48.46 | $48.49 | $44.76 | 1,569,132 |
| 2018-03-22 | $49.59 | $49.92 | $49.15 | $49.21 | $44.80 | 919,806 |
| 2018-03-21 | $50.50 | $50.68 | $50.20 | $50.25 | $45.75 | 894,945 |
| 2018-03-20 | $50.28 | $50.71 | $50.18 | $50.52 | $46.00 | 1,281,760 |
| 2018-03-19 | $50.84 | $50.91 | $50.10 | $50.44 | $45.92 | 1,234,695 |
| 2018-03-16 | $50.28 | $50.58 | $50.21 | $50.44 | $45.92 | 1,378,428 |
| 2018-03-15 | $50.48 | $50.89 | $50.27 | $50.39 | $45.88 | 799,295 |
| 2018-03-14 | $50.47 | $50.62 | $50.02 | $50.29 | $45.79 | 923,215 |
| 2018-03-13 | $50.95 | $51.05 | $50.23 | $50.33 | $45.82 | 2,439,568 |
| 2018-03-12 | $50.69 | $50.97 | $50.61 | $50.87 | $46.31 | 1,085,650 |
| 2018-03-09 | $50.61 | $51.05 | $50.61 | $50.87 | $46.31 | 1,077,851 |
| 2018-03-08 | $50.53 | $51.14 | $50.46 | $51.02 | $46.45 | 1,482,716 |
| 2018-03-07 | $50.50 | $50.63 | $50.18 | $50.63 | $46.10 | 1,466,423 |
| 2018-03-06 | $50.89 | $51.00 | $50.45 | $50.61 | $46.08 | 1,203,572 |
| 2018-03-05 | $50.21 | $50.95 | $50.19 | $50.83 | $46.28 | 1,715,652 |
| 2018-03-02 | $50.29 | $50.79 | $50.12 | $50.73 | $46.19 | 1,945,071 |
| 2018-03-01 | $50.64 | $50.75 | $49.81 | $50.24 | $45.74 | 1,727,278 |
| 2018-02-28 | $52.35 | $52.40 | $51.48 | $51.48 | $46.87 | 1,090,082 |
| 2018-02-27 | $53.16 | $53.44 | $52.63 | $52.63 | $47.92 | 1,617,860 |
| 2018-02-26 | $53.98 | $54.56 | $53.98 | $54.52 | $49.64 | 1,719,209 |
| 2018-02-23 | $53.46 | $53.95 | $53.13 | $53.93 | $49.10 | 1,359,961 |
| 2018-02-22 | $53.64 | $53.80 | $52.86 | $53.06 | $48.31 | 3,213,795 |
| 2018-02-21 | $51.99 | $52.26 | $51.50 | $51.53 | $46.91 | 2,481,583 |
| 2018-02-20 | $51.23 | $51.54 | $50.90 | $50.99 | $46.42 | 1,664,072 |
| 2018-02-16 | $52.17 | $52.56 | $51.71 | $51.86 | $47.22 | 2,423,104 |
| 2018-02-15 | $51.37 | $51.65 | $50.98 | $51.56 | $46.94 | 1,073,898 |
| 2018-02-14 | $49.98 | $50.90 | $49.90 | $50.80 | $46.25 | 1,142,609 |
| 2018-02-13 | $50.21 | $50.28 | $49.86 | $50.15 | $45.66 | 1,676,627 |
| 2018-02-12 | $50.56 | $50.75 | $50.13 | $50.47 | $45.95 | 1,105,038 |
| 2018-02-09 | $49.58 | $50.41 | $48.72 | $50.07 | $45.59 | 3,543,488 |
| 2018-02-08 | $49.48 | $49.85 | $48.52 | $48.52 | $44.17 | 2,219,976 |
| 2018-02-07 | $50.00 | $50.60 | $49.71 | $49.96 | $45.49 | 3,583,323 |
| 2018-02-06 | $49.55 | $49.94 | $48.61 | $49.53 | $45.09 | 3,347,670 |
| 2018-02-05 | $50.97 | $51.12 | $49.27 | $49.29 | $44.88 | 2,168,239 |
| 2018-02-02 | $51.25 | $51.32 | $50.39 | $50.47 | $45.95 | 2,480,508 |
| 2018-02-01 | $52.16 | $52.54 | $51.07 | $51.87 | $47.22 | 3,784,231 |
| 2018-01-31 | $56.42 | $56.49 | $55.14 | $55.50 | $50.53 | 1,530,859 |
| 2018-01-30 | $57.05 | $57.25 | $56.59 | $56.68 | $51.60 | 1,451,856 |
| 2018-01-29 | $57.28 | $57.72 | $57.22 | $57.53 | $52.38 | 1,313,519 |
| 2018-01-26 | $57.91 | $58.16 | $57.81 | $58.14 | $52.93 | 1,095,685 |
| 2018-01-25 | $58.04 | $58.06 | $57.32 | $57.46 | $52.31 | 1,153,701 |
| 2018-01-24 | $57.80 | $58.25 | $57.45 | $57.73 | $52.56 | 963,279 |
| 2018-01-23 | $58.32 | $58.37 | $57.82 | $57.94 | $52.75 | 1,280,819 |
| 2018-01-22 | $57.57 | $57.96 | $57.45 | $57.95 | $52.76 | 1,110,796 |
| 2018-01-19 | $57.43 | $57.82 | $57.35 | $57.79 | $52.61 | 2,094,025 |
| 2018-01-18 | $56.36 | $56.65 | $56.11 | $56.51 | $51.45 | 895,154 |
| 2018-01-17 | $56.00 | $56.74 | $55.89 | $56.41 | $51.36 | 1,155,235 |
| 2018-01-16 | $55.23 | $55.72 | $55.22 | $55.31 | $50.36 | 1,127,003 |
| 2018-01-12 | $54.82 | $55.11 | $54.77 | $55.04 | $50.11 | 1,096,077 |
| 2018-01-11 | $54.72 | $54.99 | $54.66 | $54.96 | $50.04 | 502,265 |
| 2018-01-10 | $54.97 | $54.97 | $54.48 | $54.79 | $49.88 | 878,788 |
| 2018-01-09 | $54.53 | $54.96 | $54.38 | $54.86 | $49.95 | 891,190 |
| 2018-01-08 | $54.56 | $54.74 | $54.38 | $54.69 | $49.79 | 614,045 |
| 2018-01-05 | $54.47 | $54.76 | $54.45 | $54.74 | $49.84 | 645,393 |
| 2018-01-04 | $54.65 | $54.68 | $54.36 | $54.49 | $49.61 | 604,232 |
| 2018-01-03 | $54.54 | $54.75 | $54.38 | $54.68 | $49.78 | 752,381 |
| 2018-01-02 | $54.49 | $54.52 | $53.99 | $54.16 | $49.31 | 741,402 |
| 2017-12-29 | $53.87 | $54.12 | $53.67 | $53.67 | $48.86 | 561,829 |
| 2017-12-28 | $53.60 | $53.85 | $53.58 | $53.73 | $48.92 | 435,372 |
| 2017-12-27 | $53.67 | $53.75 | $53.35 | $53.57 | $48.77 | 657,885 |
| 2017-12-26 | $53.19 | $53.70 | $53.19 | $53.58 | $48.78 | 547,224 |
| 2017-12-22 | $53.35 | $53.54 | $53.15 | $53.41 | $48.63 | 661,683 |
| 2017-12-21 | $53.45 | $53.62 | $53.19 | $53.32 | $48.54 | 873,191 |
| 2017-12-20 | $52.89 | $53.10 | $52.63 | $52.67 | $47.95 | 1,161,861 |
| 2017-12-19 | $52.93 | $53.16 | $52.58 | $52.79 | $48.06 | 1,038,085 |
| 2017-12-18 | $53.05 | $53.28 | $52.90 | $52.92 | $48.18 | 1,004,816 |
| 2017-12-15 | $52.06 | $52.65 | $52.02 | $52.51 | $47.81 | 1,766,290 |
| 2017-12-14 | $53.41 | $53.49 | $52.85 | $52.86 | $48.13 | 867,046 |
| 2017-12-13 | $53.17 | $53.48 | $53.03 | $53.39 | $48.61 | 2,070,383 |
| 2017-12-12 | $52.68 | $53.41 | $52.66 | $53.32 | $48.54 | 1,274,574 |
| 2017-12-11 | $52.13 | $52.60 | $52.12 | $52.42 | $47.73 | 1,027,146 |
| 2017-12-08 | $51.48 | $52.25 | $51.42 | $52.13 | $47.46 | 748,638 |
| 2017-12-07 | $51.65 | $51.85 | $51.23 | $51.52 | $46.91 | 1,217,093 |
| 2017-12-06 | $52.40 | $52.45 | $51.98 | $52.07 | $47.41 | 2,149,087 |
| 2017-12-05 | $51.01 | $51.70 | $50.40 | $50.70 | $46.16 | 1,923,435 |
| 2017-12-04 | $51.82 | $51.98 | $51.03 | $51.04 | $46.47 | 1,503,792 |
| 2017-12-01 | $52.04 | $52.26 | $51.51 | $51.99 | $47.33 | 1,551,783 |
| 2017-11-30 | $51.63 | $51.87 | $51.42 | $51.77 | $47.13 | 948,664 |
| 2017-11-29 | $51.45 | $51.55 | $51.13 | $51.32 | $46.72 | 1,383,939 |
| 2017-11-28 | $51.73 | $52.05 | $51.59 | $51.92 | $47.27 | 852,530 |
| 2017-11-27 | $52.30 | $52.31 | $51.48 | $51.50 | $46.89 | 868,983 |
| 2017-11-24 | $51.98 | $52.32 | $51.91 | $52.24 | $47.56 | 494,247 |
| 2017-11-22 | $51.83 | $51.99 | $51.59 | $51.84 | $47.20 | 888,980 |
| 2017-11-21 | $51.37 | $51.88 | $51.33 | $51.75 | $47.12 | 1,471,047 |
| 2017-11-20 | $51.32 | $51.63 | $51.27 | $51.43 | $46.82 | 1,374,423 |
| 2017-11-17 | $50.63 | $51.05 | $50.52 | $50.91 | $46.35 | 1,118,406 |
| 2017-11-16 | $50.48 | $50.65 | $50.28 | $50.50 | $45.98 | 1,311,324 |
| 2017-11-15 | $49.69 | $49.81 | $49.59 | $49.67 | $45.22 | 1,500,631 |
| 2017-11-14 | $49.47 | $49.96 | $49.41 | $49.84 | $45.38 | 1,069,366 |
| 2017-11-13 | $49.78 | $49.82 | $49.44 | $49.76 | $45.30 | 895,151 |
| 2017-11-10 | $49.77 | $49.98 | $49.58 | $49.91 | $45.44 | 1,238,298 |
| 2017-11-09 | $48.99 | $49.38 | $48.77 | $49.13 | $44.73 | 4,039,362 |
| 2017-11-08 | $49.65 | $50.41 | $49.63 | $50.27 | $45.77 | 2,610,697 |
| 2017-11-07 | $49.40 | $49.74 | $49.40 | $49.71 | $45.26 | 2,124,150 |
| 2017-11-06 | $49.83 | $50.08 | $49.60 | $49.70 | $45.25 | 1,959,332 |
| 2017-11-03 | $49.48 | $49.98 | $49.31 | $49.94 | $45.47 | 3,264,553 |
| 2017-11-02 | $50.08 | $50.08 | $49.54 | $49.64 | $45.19 | 1,268,937 |
| 2017-11-01 | $49.46 | $50.03 | $49.25 | $49.69 | $45.24 | 1,743,928 |
| 2017-10-31 | $49.71 | $49.98 | $49.59 | $49.79 | $45.33 | 1,420,137 |
| 2017-10-30 | $49.64 | $50.02 | $49.53 | $49.86 | $45.39 | 1,223,870 |
| 2017-10-27 | $49.48 | $49.88 | $49.28 | $49.50 | $45.07 | 1,695,256 |
| 2017-10-26 | $49.76 | $49.80 | $48.79 | $48.86 | $44.48 | 1,715,464 |
| 2017-10-25 | $50.20 | $50.49 | $49.99 | $50.14 | $45.65 | 1,822,815 |
| 2017-10-24 | $50.36 | $50.42 | $49.85 | $50.32 | $45.81 | 1,554,252 |
| 2017-10-23 | $50.34 | $50.53 | $50.20 | $50.20 | $45.70 | 1,278,463 |
| 2017-10-20 | $50.68 | $50.69 | $50.37 | $50.55 | $46.02 | 1,004,169 |
| 2017-10-19 | $50.80 | $50.95 | $50.43 | $50.68 | $46.14 | 2,632,155 |
| 2017-10-18 | $50.19 | $50.47 | $49.92 | $50.13 | $45.64 | 3,263,764 |
| 2017-10-17 | $48.91 | $49.57 | $48.80 | $49.31 | $44.89 | 1,966,504 |
| 2017-10-16 | $49.32 | $49.85 | $49.18 | $49.32 | $44.90 | 3,327,318 |
| 2017-10-13 | $47.66 | $47.77 | $47.35 | $47.53 | $43.27 | 5,268,951 |
| 2017-10-12 | $49.16 | $49.26 | $48.99 | $49.06 | $44.67 | 5,531,307 |
| 2017-10-11 | $49.03 | $49.47 | $49.00 | $49.38 | $44.96 | 2,176,942 |
| 2017-10-10 | $48.65 | $48.87 | $48.64 | $48.83 | $44.46 | 6,594,905 |
| 2017-10-09 | $49.10 | $49.35 | $48.91 | $49.21 | $44.80 | 2,285,742 |
| 2017-10-06 | $48.85 | $49.25 | $48.80 | $49.12 | $44.72 | 958,732 |
| 2017-10-05 | $48.92 | $49.12 | $48.66 | $48.94 | $44.56 | 1,112,011 |
| 2017-10-04 | $48.88 | $49.50 | $48.88 | $49.28 | $44.87 | 1,928,856 |
| 2017-10-03 | $48.82 | $49.10 | $48.63 | $49.06 | $44.67 | 1,376,014 |
| 2017-10-02 | $48.74 | $49.12 | $48.74 | $48.91 | $44.53 | 1,723,433 |
| 2017-09-29 | $47.92 | $48.18 | $47.75 | $48.15 | $43.84 | 2,656,566 |
| 2017-09-28 | $48.09 | $48.22 | $47.96 | $48.07 | $43.76 | 1,990,799 |
| 2017-09-27 | $47.52 | $48.38 | $47.45 | $48.30 | $43.97 | 1,594,677 |
| 2017-09-26 | $48.04 | $48.29 | $47.99 | $48.12 | $43.81 | 2,845,413 |
| 2017-09-25 | $49.22 | $49.40 | $48.72 | $48.79 | $44.42 | 1,019,247 |
| 2017-09-22 | $49.17 | $49.45 | $49.00 | $49.22 | $44.81 | 795,458 |
| 2017-09-21 | $49.12 | $49.25 | $48.98 | $49.06 | $44.67 | 1,643,333 |
| 2017-09-20 | $48.71 | $49.26 | $48.71 | $49.11 | $44.71 | 1,980,542 |
| 2017-09-19 | $48.74 | $48.77 | $48.45 | $48.65 | $44.29 | 856,774 |
| 2017-09-18 | $48.56 | $48.69 | $48.41 | $48.67 | $44.31 | 1,058,050 |
| 2017-09-15 | $48.36 | $48.60 | $48.12 | $48.19 | $43.87 | 2,037,890 |
| 2017-09-14 | $48.46 | $48.70 | $48.29 | $48.65 | $44.29 | 2,115,308 |
| 2017-09-13 | $48.54 | $48.88 | $48.48 | $48.66 | $44.30 | 1,079,952 |
| 2017-09-12 | $48.68 | $48.72 | $48.19 | $48.52 | $44.17 | 1,323,675 |
| 2017-09-11 | $48.23 | $48.87 | $48.23 | $48.69 | $44.33 | 1,272,271 |
| 2017-09-08 | $48.01 | $48.18 | $47.92 | $47.97 | $43.67 | 1,019,724 |
| 2017-09-07 | $48.05 | $48.56 | $48.00 | $48.50 | $44.16 | 1,416,962 |
| 2017-09-06 | $47.67 | $48.08 | $47.65 | $47.84 | $43.56 | 1,749,852 |
| 2017-09-05 | $47.25 | $48.00 | $45.17 | $46.98 | $42.77 | 5,529,508 |
| 2017-09-01 | $47.61 | $47.82 | $47.15 | $47.24 | $43.01 | 2,410,377 |
| 2017-08-31 | $47.34 | $47.77 | $47.32 | $47.62 | $43.36 | 2,105,570 |
| 2017-08-30 | $46.51 | $46.68 | $46.41 | $46.55 | $42.38 | 904,497 |
| 2017-08-29 | $46.63 | $46.68 | $46.34 | $46.51 | $42.34 | 1,131,184 |
| 2017-08-28 | $46.74 | $46.81 | $46.56 | $46.80 | $42.61 | 1,233,901 |
| 2017-08-25 | $45.98 | $46.22 | $45.92 | $46.13 | $42.00 | 932,920 |
| 2017-08-24 | $45.72 | $45.85 | $45.55 | $45.62 | $41.53 | 792,881 |
| 2017-08-23 | $45.63 | $45.79 | $45.29 | $45.37 | $41.31 | 1,855,663 |
| 2017-08-22 | $45.97 | $46.21 | $45.68 | $46.15 | $42.02 | 2,386,703 |
| 2017-08-21 | $45.75 | $45.77 | $45.43 | $45.46 | $41.39 | 1,809,915 |
| 2017-08-18 | $45.17 | $45.31 | $45.08 | $45.18 | $41.13 | 1,447,308 |
| 2017-08-17 | $45.46 | $45.82 | $45.31 | $45.34 | $41.28 | 2,352,582 |
| 2017-08-16 | $44.92 | $46.86 | $44.60 | $46.41 | $41.94 | 4,033,322 |
| 2017-08-15 | $45.55 | $45.74 | $45.37 | $45.51 | $41.13 | 1,330,288 |
| 2017-08-14 | $45.64 | $45.77 | $45.24 | $45.33 | $40.97 | 1,340,341 |
| 2017-08-11 | $45.51 | $45.99 | $45.50 | $45.81 | $41.40 | 2,503,210 |
| 2017-08-10 | $44.75 | $44.80 | $44.03 | $44.15 | $39.90 | 1,975,675 |
| 2017-08-09 | $43.93 | $44.96 | $43.74 | $44.57 | $40.28 | 3,637,700 |
| 2017-08-08 | $41.43 | $41.77 | $41.09 | $41.15 | $37.19 | 2,370,397 |
| 2017-08-07 | $41.79 | $41.88 | $41.63 | $41.66 | $37.65 | 1,118,247 |
| 2017-08-04 | $42.16 | $42.29 | $41.91 | $42.06 | $38.01 | 911,001 |
| 2017-08-03 | $42.47 | $42.75 | $42.31 | $42.49 | $38.40 | 988,278 |
| 2017-08-02 | $42.51 | $42.53 | $42.25 | $42.30 | $38.23 | 1,014,998 |
| 2017-08-01 | $42.47 | $42.54 | $42.27 | $42.31 | $38.24 | 1,203,539 |
| 2017-07-31 | $42.47 | $42.69 | $42.35 | $42.40 | $38.32 | 1,435,093 |
| 2017-07-28 | $41.72 | $42.24 | $41.66 | $42.16 | $38.10 | 1,286,079 |
| 2017-07-27 | $41.48 | $41.64 | $41.03 | $41.49 | $37.50 | 2,984,455 |
| 2017-07-26 | $42.09 | $42.10 | $41.68 | $41.99 | $37.95 | 2,130,323 |
| 2017-07-25 | $42.23 | $42.32 | $42.02 | $42.16 | $38.10 | 1,624,497 |
| 2017-07-24 | $41.70 | $42.03 | $41.70 | $41.90 | $37.87 | 2,959,316 |
| 2017-07-21 | $42.71 | $43.07 | $42.50 | $42.95 | $38.82 | 1,233,659 |
| 2017-07-20 | $43.07 | $43.71 | $43.07 | $43.55 | $39.36 | 1,555,468 |
| 2017-07-19 | $42.42 | $42.77 | $42.37 | $42.57 | $38.47 | 2,789,445 |
| 2017-07-18 | $42.97 | $43.19 | $42.81 | $43.19 | $39.03 | 1,153,736 |
| 2017-07-17 | $43.04 | $43.32 | $42.99 | $43.09 | $38.94 | 976,191 |
| 2017-07-14 | $42.68 | $43.14 | $42.55 | $42.98 | $38.84 | 988,967 |
| 2017-07-13 | $42.40 | $42.78 | $42.34 | $42.61 | $38.51 | 1,616,831 |
| 2017-07-12 | $42.49 | $43.02 | $42.46 | $42.86 | $38.73 | 1,389,524 |
| 2017-07-11 | $41.76 | $42.19 | $41.74 | $42.10 | $38.05 | 1,030,366 |
| 2017-07-10 | $42.07 | $42.32 | $41.93 | $42.12 | $38.07 | 796,477 |
| 2017-07-07 | $41.71 | $42.09 | $41.67 | $42.01 | $37.97 | 1,575,602 |
| 2017-07-06 | $42.07 | $42.22 | $41.85 | $41.94 | $37.90 | 1,176,245 |
| 2017-07-05 | $42.06 | $42.49 | $41.95 | $42.42 | $38.34 | 1,778,733 |
| 2017-07-03 | $42.55 | $42.80 | $42.50 | $42.57 | $38.47 | 890,240 |
| 2017-06-30 | $42.73 | $43.09 | $42.66 | $42.89 | $38.76 | 1,388,741 |
| 2017-06-29 | $42.71 | $42.71 | $42.10 | $42.41 | $38.33 | 1,612,456 |
| 2017-06-28 | $43.30 | $43.47 | $43.24 | $43.27 | $39.11 | 1,300,391 |
| 2017-06-27 | $44.03 | $44.05 | $43.42 | $43.50 | $39.31 | 1,651,888 |
| 2017-06-26 | $44.38 | $44.56 | $44.19 | $44.39 | $40.12 | 1,022,909 |
| 2017-06-23 | $44.00 | $44.55 | $43.90 | $44.44 | $40.16 | 2,789,416 |
| 2017-06-22 | $43.57 | $43.93 | $43.50 | $43.67 | $39.47 | 1,901,649 |
| 2017-06-21 | $43.71 | $43.77 | $43.40 | $43.71 | $39.50 | 1,463,212 |
| 2017-06-20 | $43.37 | $43.60 | $43.14 | $43.17 | $39.01 | 1,474,689 |
| 2017-06-19 | $43.33 | $43.72 | $43.30 | $43.68 | $39.48 | 1,709,658 |
| 2017-06-16 | $42.80 | $43.21 | $42.75 | $43.20 | $39.04 | 2,753,595 |
| 2017-06-15 | $43.05 | $43.09 | $42.49 | $42.59 | $38.49 | 3,644,817 |
| 2017-06-14 | $44.20 | $44.36 | $43.81 | $44.00 | $39.76 | 2,170,952 |
| 2017-06-13 | $43.69 | $44.01 | $43.58 | $43.91 | $39.68 | 1,932,061 |
| 2017-06-12 | $43.55 | $43.67 | $43.27 | $43.47 | $39.29 | 2,249,666 |
| 2017-06-09 | $42.50 | $43.00 | $42.40 | $42.84 | $38.72 | 1,532,797 |
| 2017-06-08 | $42.60 | $42.78 | $42.44 | $42.75 | $38.64 | 1,474,696 |
| 2017-06-07 | $42.64 | $42.91 | $42.60 | $42.74 | $38.63 | 1,789,005 |
| 2017-06-06 | $43.48 | $43.59 | $43.30 | $43.32 | $39.15 | 1,949,290 |
| 2017-06-05 | $43.76 | $43.87 | $43.42 | $43.70 | $39.49 | 2,336,567 |
| 2017-06-02 | $44.24 | $44.28 | $43.88 | $43.99 | $39.76 | 2,289,258 |
| 2017-06-01 | $42.76 | $43.09 | $42.76 | $42.99 | $38.85 | 1,703,803 |
| 2017-05-31 | $42.32 | $42.52 | $42.16 | $42.37 | $38.29 | 2,029,517 |
| 2017-05-30 | $42.00 | $42.19 | $41.86 | $41.92 | $37.89 | 2,082,258 |
| 2017-05-26 | $41.78 | $41.85 | $41.50 | $41.68 | $37.67 | 908,341 |
| 2017-05-25 | $41.58 | $41.92 | $41.45 | $41.86 | $37.83 | 1,136,164 |
| 2017-05-24 | $41.54 | $41.71 | $41.42 | $41.67 | $37.66 | 2,811,320 |
| 2017-05-23 | $41.85 | $41.97 | $41.38 | $41.48 | $37.49 | 4,099,543 |
| 2017-05-22 | $41.51 | $41.81 | $41.36 | $41.50 | $37.51 | 4,196,310 |
| 2017-05-19 | $40.97 | $41.04 | $40.79 | $40.85 | $36.92 | 1,821,501 |
| 2017-05-18 | $40.31 | $40.56 | $40.16 | $40.44 | $36.55 | 2,183,858 |
| 2017-05-17 | $40.47 | $40.50 | $39.95 | $39.97 | $36.12 | 1,583,678 |
| 2017-05-16 | $40.83 | $40.94 | $40.54 | $40.85 | $36.92 | 1,840,703 |
| 2017-05-15 | $40.31 | $40.69 | $40.25 | $40.63 | $36.72 | 1,483,068 |
| 2017-05-12 | $40.44 | $40.84 | $40.36 | $40.60 | $36.69 | 1,541,609 |
| 2017-05-11 | $39.98 | $40.26 | $39.97 | $40.16 | $36.29 | 1,243,305 |
| 2017-05-10 | $40.34 | $40.35 | $40.02 | $40.34 | $36.46 | 3,135,309 |
| 2017-05-09 | $40.03 | $40.26 | $39.72 | $39.90 | $36.06 | 2,769,620 |
| 2017-05-08 | $40.78 | $40.82 | $40.45 | $40.58 | $36.67 | 1,996,588 |
| 2017-05-05 | $41.08 | $41.24 | $40.74 | $40.90 | $36.96 | 1,966,065 |
| 2017-05-04 | $41.81 | $41.81 | $41.26 | $41.63 | $37.62 | 5,109,344 |
| 2017-05-03 | $41.43 | $41.57 | $40.68 | $41.10 | $37.14 | 3,490,119 |
| 2017-05-02 | $38.77 | $39.19 | $38.54 | $38.93 | $35.18 | 2,791,943 |
| 2017-05-01 | $38.47 | $38.51 | $38.25 | $38.30 | $34.61 | 1,234,893 |
| 2017-04-28 | $38.90 | $39.02 | $38.32 | $38.68 | $34.96 | 2,922,841 |
| 2017-04-27 | $38.52 | $38.89 | $38.05 | $38.78 | $35.05 | 5,889,056 |
| 2017-04-26 | $37.30 | $37.54 | $37.27 | $37.36 | $33.76 | 3,255,375 |
| 2017-04-25 | $37.17 | $37.22 | $37.00 | $37.08 | $33.51 | 2,524,544 |
| 2017-04-24 | $36.52 | $36.60 | $36.39 | $36.54 | $33.02 | 1,396,883 |
| 2017-04-21 | $36.19 | $36.29 | $35.77 | $35.88 | $32.43 | 1,163,500 |
| 2017-04-20 | $36.50 | $36.56 | $36.38 | $36.40 | $32.90 | 1,310,277 |
| 2017-04-19 | $36.39 | $36.46 | $36.29 | $36.31 | $32.81 | 2,153,003 |
| 2017-04-18 | $36.39 | $36.40 | $35.98 | $36.19 | $32.71 | 4,688,222 |
| 2017-04-17 | $35.83 | $36.19 | $35.76 | $36.09 | $32.62 | 1,173,022 |
| 2017-04-13 | $36.01 | $36.08 | $35.71 | $35.75 | $32.31 | 1,261,537 |
| 2017-04-12 | $36.18 | $36.27 | $35.98 | $36.15 | $32.67 | 1,576,450 |
| 2017-04-11 | $35.96 | $36.08 | $35.91 | $36.02 | $32.55 | 1,517,937 |
| 2017-04-10 | $35.72 | $35.96 | $35.70 | $35.85 | $32.40 | 2,442,994 |
| 2017-04-07 | $35.29 | $35.52 | $35.10 | $35.40 | $31.99 | 1,485,129 |
| 2017-04-06 | $35.77 | $35.79 | $35.31 | $35.36 | $31.96 | 1,647,160 |
| 2017-04-05 | $36.13 | $36.16 | $35.67 | $35.69 | $32.25 | 4,652,546 |
| 2017-04-04 | $35.18 | $36.19 | $35.15 | $36.05 | $32.58 | 6,152,454 |
| 2017-04-03 | $34.22 | $34.39 | $33.97 | $34.36 | $31.05 | 3,023,165 |
| 2017-03-31 | $34.60 | $34.62 | $34.24 | $34.28 | $30.98 | 2,747,131 |
| 2017-03-30 | $34.08 | $34.12 | $33.78 | $33.79 | $30.54 | 1,127,333 |
| 2017-03-29 | $34.14 | $34.23 | $34.00 | $34.19 | $30.90 | 1,555,744 |
| 2017-03-28 | $34.30 | $34.35 | $34.10 | $34.11 | $30.83 | 1,512,216 |
| 2017-03-27 | $33.89 | $34.28 | $33.77 | $34.18 | $30.89 | 1,708,739 |
| 2017-03-24 | $33.79 | $33.86 | $33.42 | $33.54 | $30.31 | 1,607,923 |
| 2017-03-23 | $33.21 | $33.55 | $33.10 | $33.15 | $29.96 | 1,777,705 |
| 2017-03-22 | $33.92 | $33.94 | $33.63 | $33.90 | $30.20 | 2,168,669 |
| 2017-03-21 | $34.58 | $34.63 | $33.68 | $33.68 | $30.00 | 2,455,501 |
| 2017-03-20 | $34.27 | $34.39 | $34.20 | $34.23 | $30.49 | 1,519,814 |
| 2017-03-17 | $34.01 | $34.18 | $33.92 | $34.02 | $30.31 | 2,265,156 |
| 2017-03-16 | $33.97 | $34.23 | $33.84 | $34.18 | $30.45 | 1,600,043 |
| 2017-03-15 | $33.47 | $33.96 | $33.43 | $33.84 | $30.15 | 1,669,264 |
| 2017-03-14 | $33.85 | $33.97 | $33.69 | $33.73 | $30.05 | 1,233,284 |
| 2017-03-13 | $33.80 | $33.87 | $33.64 | $33.83 | $30.14 | 1,375,773 |
| 2017-03-10 | $33.75 | $33.94 | $33.60 | $33.89 | $30.19 | 1,731,775 |
| 2017-03-09 | $33.31 | $33.47 | $33.19 | $33.45 | $29.80 | 1,907,017 |
| 2017-03-08 | $33.11 | $33.20 | $32.89 | $32.98 | $29.38 | 3,543,848 |
| 2017-03-07 | $33.55 | $33.63 | $33.32 | $33.37 | $29.73 | 2,673,167 |
| 2017-03-06 | $34.15 | $34.20 | $33.84 | $33.92 | $30.22 | 1,850,676 |
| 2017-03-03 | $34.70 | $34.73 | $34.40 | $34.68 | $30.90 | 1,851,341 |
| 2017-03-02 | $34.73 | $34.91 | $34.60 | $34.64 | $30.86 | 3,294,904 |
| 2017-03-01 | $34.95 | $35.14 | $34.75 | $35.03 | $31.21 | 2,405,125 |
| 2017-02-28 | $35.53 | $35.78 | $35.25 | $35.33 | $31.47 | 2,890,344 |
| 2017-02-27 | $35.44 | $35.80 | $35.42 | $35.74 | $31.84 | 2,110,729 |
| 2017-02-24 | $35.56 | $35.63 | $35.42 | $35.60 | $31.71 | 2,028,458 |
| 2017-02-23 | $35.57 | $35.92 | $35.39 | $35.78 | $31.88 | 2,787,589 |
| 2017-02-22 | $35.30 | $35.40 | $35.13 | $35.25 | $31.40 | 2,024,506 |
| 2017-02-21 | $35.22 | $35.46 | $35.20 | $35.37 | $31.51 | 2,385,267 |
| 2017-02-17 | $35.22 | $35.46 | $35.19 | $35.46 | $31.59 | 1,742,723 |
| 2017-02-16 | $35.09 | $35.50 | $35.05 | $35.44 | $31.57 | 3,846,156 |
| 2017-02-15 | $34.23 | $34.82 | $34.23 | $34.77 | $30.98 | 6,922,321 |
| 2017-02-14 | $34.37 | $34.66 | $34.32 | $34.55 | $30.78 | 2,591,613 |
| 2017-02-13 | $34.56 | $34.66 | $34.38 | $34.59 | $30.81 | 1,936,758 |
| 2017-02-10 | $34.22 | $34.70 | $34.15 | $34.50 | $30.73 | 1,522,182 |
| 2017-02-09 | $34.30 | $34.53 | $34.19 | $34.48 | $30.72 | 2,246,470 |
| 2017-02-08 | $33.56 | $33.81 | $33.41 | $33.65 | $29.98 | 1,970,687 |
| 2017-02-07 | $33.49 | $33.64 | $33.23 | $33.38 | $29.74 | 3,053,087 |
| 2017-02-06 | $33.43 | $33.77 | $33.43 | $33.73 | $30.05 | 3,481,421 |
| 2017-02-03 | $33.44 | $34.16 | $33.38 | $34.08 | $30.36 | 3,705,674 |
| 2017-02-02 | $33.53 | $33.90 | $32.83 | $33.48 | $29.83 | 69,085 |
| 2017-02-01 | $35.75 | $36.71 | $35.65 | $36.69 | $32.69 | 3,468,430 |
| 2017-01-31 | $35.74 | $36.20 | $35.47 | $36.17 | $32.22 | 3,698,087 |
| 2017-01-30 | $35.54 | $35.86 | $35.47 | $35.69 | $31.79 | 2,360,222 |
| 2017-01-27 | $35.59 | $35.87 | $35.47 | $35.78 | $31.88 | 2,159,955 |
| 2017-01-26 | $35.45 | $35.50 | $34.99 | $35.03 | $31.21 | 1,913,468 |
| 2017-01-25 | $34.96 | $35.30 | $34.80 | $35.20 | $31.36 | 2,223,374 |
| 2017-01-24 | $34.96 | $35.04 | $34.58 | $34.79 | $30.99 | 2,309,427 |
| 2017-01-23 | $35.58 | $35.62 | $35.14 | $35.40 | $31.54 | 1,766,083 |
| 2017-01-20 | $35.63 | $35.73 | $35.52 | $35.53 | $31.65 | 1,743,767 |
| 2017-01-19 | $35.72 | $35.83 | $35.57 | $35.63 | $31.74 | 1,439,250 |
| 2017-01-18 | $35.90 | $36.12 | $35.84 | $36.04 | $32.11 | 2,827,025 |
| 2017-01-17 | $36.35 | $36.39 | $35.81 | $36.20 | $32.25 | 2,503,857 |
| 2017-01-13 | $35.76 | $35.95 | $35.56 | $35.73 | $31.83 | 2,315,202 |
| 2017-01-12 | $34.93 | $35.37 | $34.84 | $35.26 | $31.41 | 2,207,786 |
| 2017-01-11 | $35.83 | $36.03 | $35.21 | $35.62 | $31.73 | 2,211,044 |
| 2017-01-10 | $36.13 | $36.29 | $36.01 | $36.01 | $32.08 | 1,540,974 |
| 2017-01-09 | $36.39 | $36.61 | $36.16 | $36.50 | $32.52 | 1,862,248 |
| 2017-01-06 | $36.76 | $36.78 | $36.49 | $36.64 | $32.64 | 2,614,451 |
| 2017-01-05 | $36.79 | $37.08 | $36.66 | $37.06 | $33.02 | 2,401,714 |
| 2017-01-04 | $36.12 | $36.29 | $35.94 | $36.18 | $32.23 | 2,571,784 |
| 2017-01-03 | $36.23 | $36.30 | $35.72 | $35.92 | $32.00 | 4,722,933 |
| 2016-12-30 | $36.00 | $36.09 | $35.71 |