Realty Income Corp (O) Exchange: NYSE
Data as of April 26, 2024
$53.71 ($-0.09) -0.17%
Realty Income Corp - Daily Information
Click for more stock information on Realty Income Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $53.89 |
| Previous Close | $53.71 |
| High | $54.20 |
| Low | $53.51 |
| Adjusted Open | $53.89 |
| Previous Adjusted Close | $53.71 |
| Adjusted High | $54.20 |
| Adjusted Low | $53.51 |
About Realty Income Corp (O)
Realty Income, The Monthly Dividend Company ®, is an S&P 500 company dedicated to providing stockholders with dependable monthly income. The company is structured as a REIT, and its monthly dividends are supported by the cash flow from over 6,500 real estate properties owned under long-term lease agreements with our commercial clients. To date, the company has declared 608 consecutive common stock monthly dividends throughout its 52-year operating history and increased the dividend 109 times since Realty Income's public listing in 1994. The company is a member of the S&P 500 Dividend Aristocrats ® index.
Invest in Realty Income Corp (O)
Historical Stock Data for Realty Income Corp (O)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $53.89 | $54.20 | $53.51 | $53.71 | $53.71 | 6,847,668 |
| 2024-04-25 | $53.03 | $53.91 | $52.88 | $53.80 | $53.80 | 4,880,791 |
| 2024-04-24 | $53.17 | $53.75 | $52.86 | $53.67 | $53.67 | 5,340,363 |
| 2024-04-23 | $53.23 | $53.58 | $53.11 | $53.39 | $53.39 | 6,650,892 |
| 2024-04-22 | $53.00 | $53.38 | $52.55 | $53.33 | $53.33 | 4,182,363 |
| 2024-04-19 | $52.19 | $53.16 | $52.18 | $53.04 | $53.04 | 6,611,652 |
| 2024-04-18 | $51.43 | $52.05 | $51.13 | $52.03 | $52.03 | 4,961,056 |
| 2024-04-17 | $50.81 | $51.55 | $50.65 | $51.28 | $51.28 | 5,105,213 |
| 2024-04-16 | $51.52 | $51.57 | $50.78 | $50.80 | $50.80 | 7,121,465 |
| 2024-04-15 | $52.30 | $52.35 | $51.35 | $51.65 | $51.65 | 6,251,824 |
| 2024-04-12 | $52.19 | $52.30 | $51.86 | $52.02 | $52.02 | 6,410,640 |
| 2024-04-11 | $52.46 | $52.76 | $52.10 | $52.24 | $52.24 | 5,724,472 |
| 2024-04-10 | $53.01 | $53.36 | $51.70 | $52.14 | $52.14 | 7,578,846 |
| 2024-04-09 | $53.76 | $54.39 | $53.70 | $54.38 | $54.38 | 3,395,374 |
| 2024-04-08 | $53.05 | $53.67 | $52.94 | $53.64 | $53.64 | 4,001,849 |
| 2024-04-05 | $52.19 | $53.16 | $51.97 | $53.01 | $53.01 | 4,714,353 |
| 2024-04-04 | $52.91 | $53.45 | $52.45 | $52.62 | $52.62 | 3,906,164 |
| 2024-04-03 | $52.84 | $52.97 | $52.54 | $52.77 | $52.77 | 4,670,229 |
| 2024-04-02 | $52.97 | $53.07 | $52.66 | $52.87 | $52.87 | 5,098,356 |
| 2024-04-01 | $54.01 | $54.05 | $53.40 | $53.46 | $53.46 | 4,809,503 |
| 2024-03-28 | $53.62 | $54.20 | $53.62 | $54.10 | $54.10 | 6,307,844 |
| 2024-03-27 | $53.00 | $53.77 | $52.86 | $53.77 | $53.52 | 9,112,019 |
| 2024-03-26 | $52.38 | $52.77 | $52.25 | $52.60 | $52.35 | 6,484,772 |
| 2024-03-25 | $52.26 | $52.58 | $51.97 | $52.17 | $51.92 | 6,775,316 |
| 2024-03-22 | $52.77 | $52.85 | $52.00 | $52.08 | $51.83 | 5,775,164 |
| 2024-03-21 | $52.66 | $52.89 | $52.20 | $52.49 | $52.49 | 5,075,701 |
| 2024-03-20 | $51.89 | $52.49 | $51.64 | $52.44 | $52.44 | 4,058,220 |
| 2024-03-19 | $52.25 | $52.40 | $51.82 | $52.10 | $52.10 | 5,448,481 |
| 2024-03-18 | $52.05 | $52.47 | $52.00 | $52.21 | $52.21 | 4,781,173 |
| 2024-03-15 | $51.16 | $52.31 | $51.04 | $52.19 | $52.19 | 10,074,816 |
| 2024-03-14 | $52.18 | $52.29 | $51.24 | $51.66 | $51.66 | 9,727,847 |
| 2024-03-13 | $52.97 | $53.33 | $52.19 | $52.28 | $52.28 | 7,489,895 |
| 2024-03-12 | $53.00 | $53.04 | $52.54 | $52.88 | $52.88 | 6,945,024 |
| 2024-03-11 | $52.89 | $53.49 | $52.79 | $53.09 | $53.09 | 4,546,043 |
| 2024-03-08 | $52.60 | $52.97 | $52.54 | $52.91 | $52.91 | 4,967,951 |
| 2024-03-07 | $52.41 | $52.59 | $52.02 | $52.24 | $52.24 | 4,875,641 |
| 2024-03-06 | $52.60 | $52.65 | $51.86 | $52.16 | $52.16 | 4,927,429 |
| 2024-03-05 | $52.65 | $52.86 | $52.07 | $52.25 | $52.25 | 5,979,454 |
| 2024-03-04 | $52.01 | $52.85 | $51.89 | $52.71 | $52.71 | 5,170,643 |
| 2024-03-01 | $52.00 | $52.27 | $50.90 | $52.24 | $52.24 | 8,952,611 |
| 2024-02-29 | $52.18 | $52.64 | $51.88 | $52.11 | $52.11 | 6,753,315 |
| 2024-02-28 | $52.19 | $52.30 | $51.74 | $52.02 | $51.77 | 7,631,077 |
| 2024-02-27 | $52.80 | $52.93 | $52.19 | $52.31 | $52.05 | 5,966,931 |
| 2024-02-26 | $53.02 | $53.12 | $52.17 | $52.49 | $52.23 | 5,120,219 |
| 2024-02-23 | $52.92 | $53.42 | $52.73 | $52.94 | $52.68 | 5,181,787 |
| 2024-02-22 | $52.67 | $52.96 | $52.42 | $52.82 | $52.56 | 5,764,041 |
| 2024-02-21 | $52.99 | $53.02 | $51.69 | $52.69 | $52.43 | 6,532,003 |
| 2024-02-20 | $52.46 | $52.65 | $51.96 | $52.47 | $52.21 | 6,095,678 |
| 2024-02-16 | $51.50 | $52.54 | $51.26 | $52.33 | $52.07 | 5,678,173 |
| 2024-02-15 | $51.82 | $52.39 | $51.71 | $52.02 | $51.77 | 5,127,114 |
| 2024-02-14 | $51.75 | $51.75 | $51.16 | $51.39 | $51.14 | 5,923,072 |
| 2024-02-13 | $51.74 | $51.80 | $51.19 | $51.52 | $51.27 | 9,692,889 |
| 2024-02-12 | $52.84 | $53.04 | $52.54 | $52.67 | $52.41 | 5,069,649 |
| 2024-02-09 | $53.03 | $53.26 | $52.27 | $52.76 | $52.50 | 6,516,549 |
| 2024-02-08 | $53.27 | $53.52 | $53.04 | $53.16 | $52.90 | 4,484,401 |
| 2024-02-07 | $53.75 | $53.89 | $53.29 | $53.36 | $53.10 | 4,686,671 |
| 2024-02-06 | $52.75 | $53.93 | $52.60 | $53.75 | $53.49 | 7,199,630 |
| 2024-02-05 | $53.54 | $53.61 | $52.61 | $52.65 | $52.39 | 9,135,565 |
| 2024-02-02 | $55.04 | $55.05 | $53.63 | $54.19 | $54.19 | 7,480,303 |
| 2024-02-01 | $54.49 | $55.25 | $53.83 | $55.25 | $55.25 | 6,320,755 |
| 2024-01-31 | $55.19 | $55.30 | $54.11 | $54.39 | $54.39 | 12,325,058 |
| 2024-01-30 | $54.72 | $55.74 | $54.41 | $55.18 | $54.92 | 8,151,047 |
| 2024-01-29 | $55.00 | $55.09 | $54.36 | $54.92 | $54.66 | 6,329,556 |
| 2024-01-26 | $55.58 | $55.66 | $54.95 | $54.97 | $54.97 | 5,696,200 |
| 2024-01-25 | $55.60 | $55.73 | $54.89 | $55.42 | $55.42 | 6,945,831 |
| 2024-01-24 | $56.65 | $56.86 | $54.95 | $54.99 | $54.99 | 7,638,356 |
| 2024-01-23 | $55.80 | $56.09 | $55.41 | $55.99 | $55.99 | 12,145,083 |
| 2024-01-22 | $56.63 | $57.37 | $55.33 | $55.58 | $55.58 | 42,966,898 |
| 2024-01-19 | $56.30 | $56.65 | $55.43 | $56.52 | $56.52 | 9,218,030 |
| 2024-01-18 | $57.16 | $57.36 | $55.81 | $56.12 | $56.12 | 7,117,847 |
| 2024-01-17 | $57.70 | $58.29 | $56.63 | $57.21 | $57.21 | 6,658,204 |
| 2024-01-16 | $58.63 | $58.90 | $58.20 | $58.34 | $58.34 | 5,726,607 |
| 2024-01-12 | $59.53 | $59.68 | $58.52 | $58.90 | $58.90 | 5,892,764 |
| 2024-01-11 | $58.98 | $59.43 | $58.40 | $59.27 | $59.27 | 6,628,838 |
| 2024-01-10 | $59.60 | $59.80 | $58.95 | $59.11 | $59.11 | 6,719,363 |
| 2024-01-09 | $59.14 | $59.83 | $58.91 | $59.29 | $59.29 | 7,605,850 |
| 2024-01-08 | $57.92 | $59.55 | $57.82 | $59.48 | $59.48 | 8,842,872 |
| 2024-01-05 | $57.47 | $58.06 | $57.15 | $57.92 | $57.92 | 3,795,001 |
| 2024-01-04 | $57.71 | $58.24 | $57.47 | $57.69 | $57.69 | 5,107,029 |
| 2024-01-03 | $58.14 | $58.24 | $57.26 | $57.73 | $57.73 | 5,312,454 |
| 2024-01-02 | $57.11 | $58.58 | $57.01 | $58.57 | $58.57 | 5,815,302 |
| 2023-12-29 | $58.00 | $58.12 | $57.40 | $57.42 | $57.42 | 6,688,568 |
| 2023-12-28 | $57.96 | $58.61 | $57.87 | $58.58 | $58.32 | 5,243,022 |
| 2023-12-27 | $57.80 | $58.02 | $57.58 | $58.00 | $57.74 | 5,612,680 |
| 2023-12-26 | $56.92 | $57.74 | $56.87 | $57.70 | $57.44 | 4,211,981 |
| 2023-12-22 | $57.20 | $57.65 | $56.83 | $56.89 | $56.89 | 5,287,242 |
| 2023-12-21 | $57.15 | $57.53 | $56.57 | $56.96 | $56.96 | 5,859,918 |
| 2023-12-20 | $57.11 | $57.72 | $56.68 | $56.70 | $56.70 | 5,402,893 |
| 2023-12-19 | $56.71 | $57.36 | $56.63 | $57.12 | $57.12 | 6,178,002 |
| 2023-12-18 | $57.40 | $57.49 | $56.49 | $56.51 | $56.51 | 8,848,798 |
| 2023-12-15 | $57.63 | $57.85 | $56.74 | $57.29 | $57.29 | 20,187,176 |
| 2023-12-14 | $57.50 | $58.24 | $57.45 | $57.82 | $57.82 | 11,549,483 |
| 2023-12-13 | $54.77 | $56.89 | $54.56 | $56.62 | $56.62 | 8,882,402 |
| 2023-12-12 | $54.44 | $54.63 | $53.96 | $54.48 | $54.48 | 5,013,284 |
| 2023-12-11 | $54.00 | $54.53 | $53.78 | $54.39 | $54.39 | 6,461,061 |
| 2023-12-08 | $54.30 | $54.57 | $53.56 | $53.86 | $53.86 | 6,647,990 |
| 2023-12-07 | $54.60 | $55.18 | $54.32 | $54.69 | $54.69 | 6,195,448 |
| 2023-12-06 | $55.83 | $56.45 | $54.70 | $54.71 | $54.71 | 11,181,791 |
| 2023-12-05 | $55.47 | $55.57 | $54.75 | $54.92 | $54.92 | 7,666,135 |
| 2023-12-04 | $54.41 | $55.67 | $54.41 | $55.53 | $55.53 | 7,323,500 |
| 2023-12-01 | $53.85 | $54.75 | $53.75 | $54.60 | $54.60 | 6,197,083 |
| 2023-11-30 | $53.63 | $54.11 | $53.15 | $53.96 | $53.96 | 10,126,170 |
| 2023-11-29 | $54.20 | $54.50 | $53.57 | $53.67 | $53.42 | 5,561,488 |
| 2023-11-28 | $53.94 | $54.45 | $53.77 | $53.81 | $53.81 | 6,855,756 |
| 2023-11-27 | $53.97 | $54.34 | $53.65 | $54.13 | $54.13 | 4,751,906 |
| 2023-11-24 | $53.26 | $53.97 | $53.11 | $53.91 | $53.91 | 2,454,243 |
| 2023-11-22 | $53.99 | $54.04 | $53.09 | $53.31 | $53.31 | 3,994,429 |
| 2023-11-21 | $53.00 | $53.62 | $52.79 | $53.55 | $53.55 | 5,156,207 |
| 2023-11-20 | $52.80 | $53.42 | $52.51 | $53.22 | $53.22 | 4,948,678 |
| 2023-11-17 | $53.43 | $53.49 | $52.74 | $52.91 | $52.91 | 7,215,723 |
| 2023-11-16 | $52.66 | $53.28 | $52.41 | $53.09 | $53.09 | 7,522,916 |
| 2023-11-15 | $52.21 | $52.82 | $52.18 | $52.47 | $52.47 | 5,937,811 |
| 2023-11-14 | $51.00 | $52.77 | $50.89 | $52.14 | $52.14 | 7,029,220 |
| 2023-11-13 | $49.95 | $50.00 | $49.52 | $49.90 | $49.90 | 6,125,070 |
| 2023-11-10 | $50.41 | $50.53 | $49.85 | $50.06 | $50.06 | 5,191,101 |
| 2023-11-09 | $51.30 | $51.38 | $49.85 | $50.17 | $50.17 | 5,464,344 |
| 2023-11-08 | $50.73 | $51.36 | $50.73 | $51.20 | $51.20 | 5,455,147 |
| 2023-11-07 | $50.85 | $50.99 | $50.04 | $50.70 | $50.70 | 5,787,020 |
| 2023-11-06 | $50.76 | $50.83 | $50.25 | $50.46 | $50.46 | 7,734,828 |
| 2023-11-03 | $50.87 | $51.37 | $50.79 | $50.85 | $50.85 | 6,433,080 |
| 2023-11-02 | $48.89 | $50.20 | $48.68 | $50.03 | $50.03 | 9,626,534 |
| 2023-11-01 | $47.66 | $48.14 | $47.22 | $47.99 | $47.99 | 8,149,281 |
| 2023-10-31 | $46.35 | $47.52 | $45.93 | $47.38 | $47.38 | 18,220,467 |
| 2023-10-30 | $47.50 | $48.21 | $45.04 | $46.22 | $45.97 | 36,132,681 |
| 2023-10-27 | $49.79 | $49.87 | $48.81 | $49.00 | $48.74 | 4,107,856 |
| 2023-10-26 | $49.43 | $50.22 | $49.43 | $49.79 | $49.79 | 4,299,184 |
| 2023-10-25 | $49.42 | $49.62 | $49.07 | $49.28 | $49.28 | 3,336,335 |
| 2023-10-24 | $49.19 | $49.70 | $49.14 | $49.60 | $49.60 | 4,002,432 |
| 2023-10-23 | $49.00 | $49.58 | $48.61 | $49.01 | $49.01 | 4,859,131 |
| 2023-10-20 | $49.42 | $49.82 | $49.34 | $49.35 | $49.35 | 4,965,910 |
| 2023-10-19 | $49.74 | $50.38 | $49.35 | $49.42 | $49.42 | 4,883,204 |
| 2023-10-18 | $50.60 | $50.80 | $49.88 | $49.91 | $49.91 | 3,930,813 |
| 2023-10-17 | $50.59 | $51.29 | $50.40 | $50.97 | $50.97 | 6,089,872 |
| 2023-10-16 | $50.60 | $51.02 | $49.94 | $50.74 | $50.74 | 4,545,474 |
| 2023-10-13 | $50.55 | $50.75 | $50.20 | $50.59 | $50.59 | 3,227,861 |
| 2023-10-12 | $50.81 | $50.94 | $50.06 | $50.28 | $50.28 | 4,110,385 |
| 2023-10-11 | $50.66 | $51.21 | $50.54 | $50.95 | $50.95 | 4,027,264 |
| 2023-10-10 | $50.19 | $50.42 | $49.18 | $50.20 | $50.20 | 6,226,324 |
| 2023-10-09 | $49.91 | $50.85 | $49.90 | $50.55 | $50.55 | 3,747,264 |
| 2023-10-06 | $49.81 | $50.54 | $49.38 | $50.11 | $50.11 | 4,249,247 |
| 2023-10-05 | $49.53 | $50.15 | $49.30 | $50.06 | $50.06 | 5,067,184 |
| 2023-10-04 | $49.12 | $49.59 | $48.67 | $49.57 | $49.57 | 5,468,686 |
| 2023-10-03 | $48.81 | $49.09 | $48.42 | $48.89 | $48.89 | 6,352,389 |
| 2023-10-02 | $49.82 | $49.98 | $48.76 | $48.99 | $48.99 | 6,159,050 |
| 2023-09-29 | $49.98 | $50.53 | $49.63 | $49.94 | $49.94 | 5,298,544 |
| 2023-09-28 | $49.79 | $50.08 | $49.58 | $49.62 | $49.37 | 5,850,056 |
| 2023-09-27 | $50.58 | $50.94 | $49.38 | $49.66 | $49.41 | 5,416,527 |
| 2023-09-26 | $51.00 | $51.20 | $49.95 | $50.26 | $50.00 | 5,231,355 |
| 2023-09-25 | $51.50 | $51.52 | $50.85 | $51.19 | $50.93 | 5,307,183 |
| 2023-09-22 | $52.07 | $52.40 | $51.52 | $51.56 | $51.30 | 6,982,154 |
| 2023-09-21 | $53.43 | $53.55 | $52.04 | $52.06 | $51.79 | 8,679,561 |
| 2023-09-20 | $54.25 | $54.61 | $53.73 | $53.80 | $53.53 | 3,738,345 |
| 2023-09-19 | $53.70 | $54.25 | $53.68 | $54.00 | $54.00 | 4,395,544 |
| 2023-09-18 | $54.36 | $54.39 | $53.65 | $53.73 | $53.73 | 5,925,296 |
| 2023-09-15 | $54.95 | $54.99 | $53.98 | $54.10 | $54.10 | 18,363,013 |
| 2023-09-14 | $55.27 | $55.43 | $55.05 | $55.12 | $55.12 | 5,902,130 |
| 2023-09-13 | $55.42 | $55.54 | $55.00 | $55.06 | $55.06 | 4,928,366 |
| 2023-09-12 | $55.15 | $55.35 | $54.92 | $55.15 | $55.15 | 3,704,514 |
| 2023-09-11 | $55.48 | $55.53 | $55.05 | $55.17 | $55.17 | 3,698,628 |
| 2023-09-08 | $55.35 | $55.74 | $55.21 | $55.32 | $55.32 | 4,244,818 |
| 2023-09-07 | $54.98 | $55.44 | $54.97 | $55.08 | $55.08 | 5,821,337 |
| 2023-09-06 | $55.43 | $55.48 | $54.76 | $54.99 | $54.99 | 4,915,139 |
| 2023-09-05 | $56.17 | $56.18 | $55.23 | $55.25 | $55.25 | 5,264,600 |
| 2023-09-01 | $56.30 | $56.59 | $56.01 | $56.20 | $56.20 | 3,864,148 |
| 2023-08-31 | $56.32 | $56.36 | $55.99 | $56.04 | $56.04 | 6,971,225 |
| 2023-08-30 | $56.35 | $56.60 | $56.07 | $56.56 | $56.30 | 9,020,893 |
| 2023-08-29 | $56.50 | $56.51 | $56.05 | $56.47 | $56.47 | 4,648,376 |
| 2023-08-28 | $56.20 | $56.65 | $55.92 | $56.47 | $56.47 | 8,568,871 |
| 2023-08-25 | $56.40 | $56.46 | $55.81 | $56.00 | $56.00 | 8,429,041 |
| 2023-08-24 | $57.14 | $57.55 | $56.36 | $56.36 | $56.36 | 5,722,358 |
| 2023-08-23 | $56.54 | $57.22 | $56.50 | $57.11 | $57.11 | 5,834,864 |
| 2023-08-22 | $56.49 | $56.62 | $56.15 | $56.32 | $56.32 | 3,277,276 |
| 2023-08-21 | $56.82 | $56.91 | $55.96 | $56.23 | $56.23 | 4,748,853 |
| 2023-08-18 | $56.56 | $57.22 | $56.53 | $56.90 | $56.90 | 4,842,064 |
| 2023-08-17 | $57.01 | $57.62 | $56.85 | $56.88 | $56.88 | 5,229,520 |
| 2023-08-16 | $57.49 | $57.60 | $56.82 | $56.87 | $56.87 | 5,102,014 |
| 2023-08-15 | $57.72 | $57.72 | $56.84 | $57.43 | $57.43 | 6,157,706 |
| 2023-08-14 | $58.47 | $58.62 | $57.82 | $57.94 | $57.94 | 6,150,105 |
| 2023-08-11 | $58.65 | $58.78 | $58.33 | $58.62 | $58.62 | 5,070,276 |
| 2023-08-10 | $59.55 | $59.61 | $58.55 | $58.79 | $58.79 | 6,938,463 |
| 2023-08-09 | $58.88 | $59.81 | $58.66 | $59.51 | $59.51 | 3,896,102 |
| 2023-08-08 | $59.71 | $59.82 | $58.88 | $59.00 | $59.00 | 4,465,570 |
| 2023-08-07 | $59.32 | $60.19 | $59.23 | $60.11 | $60.11 | 4,059,434 |
| 2023-08-04 | $59.23 | $60.25 | $59.01 | $59.22 | $59.22 | 4,508,138 |
| 2023-08-03 | $60.09 | $60.15 | $58.63 | $58.84 | $58.84 | 6,627,155 |
| 2023-08-02 | $60.50 | $60.69 | $60.16 | $60.37 | $60.37 | 3,557,418 |
| 2023-08-01 | $61.01 | $61.30 | $60.61 | $60.78 | $60.78 | 3,208,296 |
| 2023-07-31 | $61.37 | $61.53 | $60.59 | $60.97 | $60.97 | 9,895,165 |
| 2023-07-28 | $62.44 | $62.71 | $61.13 | $61.47 | $61.47 | 5,078,957 |
| 2023-07-27 | $64.00 | $64.18 | $62.14 | $62.19 | $62.19 | 4,957,923 |
| 2023-07-26 | $63.09 | $63.84 | $63.09 | $63.75 | $63.75 | 3,440,253 |
| 2023-07-25 | $63.24 | $63.56 | $63.05 | $63.09 | $63.09 | 3,284,621 |
| 2023-07-24 | $62.88 | $63.45 | $62.76 | $63.37 | $63.37 | 4,913,417 |
| 2023-07-21 | $62.69 | $63.16 | $62.53 | $62.75 | $62.75 | 3,116,813 |
| 2023-07-20 | $62.00 | $62.64 | $61.47 | $62.62 | $62.62 | 3,250,642 |
| 2023-07-19 | $61.24 | $62.13 | $61.24 | $61.73 | $61.73 | 4,362,525 |
| 2023-07-18 | $61.41 | $61.45 | $60.76 | $60.99 | $60.99 | 4,083,435 |
| 2023-07-17 | $60.69 | $61.35 | $60.50 | $61.29 | $61.29 | 3,230,153 |
| 2023-07-14 | $60.82 | $60.88 | $60.48 | $60.82 | $60.82 | 4,981,707 |
| 2023-07-13 | $60.40 | $60.99 | $60.12 | $60.95 | $60.95 | 4,705,186 |
| 2023-07-12 | $60.80 | $61.16 | $60.29 | $60.31 | $60.31 | 4,271,020 |
| 2023-07-11 | $59.54 | $60.53 | $59.25 | $60.50 | $60.50 | 5,435,665 |
| 2023-07-10 | $59.48 | $59.66 | $59.18 | $59.32 | $59.32 | 4,837,268 |
| 2023-07-07 | $59.57 | $59.96 | $59.34 | $59.57 | $59.57 | 4,710,140 |
| 2023-07-06 | $59.78 | $59.94 | $59.19 | $59.90 | $59.90 | 4,105,608 |
| 2023-07-05 | $59.99 | $60.88 | $59.80 | $60.63 | $60.63 | 4,649,307 |
| 2023-07-03 | $59.75 | $60.57 | $59.56 | $60.20 | $60.20 | 2,347,661 |
| 2023-06-30 | $60.30 | $60.49 | $59.19 | $59.79 | $59.79 | 7,161,490 |
| 2023-06-29 | $59.88 | $60.24 | $59.61 | $60.22 | $59.96 | 3,702,895 |
| 2023-06-28 | $60.23 | $60.26 | $59.78 | $60.15 | $60.15 | 3,648,660 |
| 2023-06-27 | $60.07 | $60.33 | $59.73 | $60.19 | $60.19 | 4,823,264 |
| 2023-06-26 | $58.97 | $59.98 | $58.88 | $59.95 | $59.95 | 3,160,839 |
| 2023-06-23 | $59.13 | $59.42 | $58.75 | $58.76 | $58.76 | 6,096,403 |
| 2023-06-22 | $59.87 | $60.04 | $59.05 | $59.47 | $59.47 | 3,220,854 |
| 2023-06-21 | $60.26 | $60.26 | $59.45 | $59.61 | $59.61 | 5,495,807 |
| 2023-06-20 | $61.17 | $61.24 | $60.17 | $60.33 | $60.33 | 5,309,420 |
| 2023-06-16 | $61.23 | $61.65 | $61.11 | $61.39 | $61.39 | 18,479,705 |
| 2023-06-15 | $61.05 | $61.34 | $60.82 | $61.23 | $61.23 | 4,542,534 |
| 2023-06-14 | $61.38 | $62.12 | $60.93 | $61.18 | $61.18 | 5,399,949 |
| 2023-06-13 | $61.09 | $61.53 | $60.98 | $61.19 | $61.19 | 4,279,884 |
| 2023-06-12 | $60.89 | $61.13 | $60.62 | $60.97 | $60.97 | 4,423,198 |
| 2023-06-09 | $60.62 | $61.00 | $60.53 | $60.91 | $60.91 | 2,603,940 |
| 2023-06-08 | $60.92 | $61.00 | $60.36 | $60.86 | $60.86 | 2,555,438 |
| 2023-06-07 | $60.19 | $61.18 | $59.97 | $61.00 | $61.00 | 3,542,849 |
| 2023-06-06 | $60.12 | $60.25 | $59.52 | $60.01 | $60.01 | 3,669,293 |
| 2023-06-05 | $59.79 | $60.59 | $59.68 | $59.99 | $59.99 | 3,849,900 |
| 2023-06-02 | $59.59 | $60.10 | $59.33 | $59.70 | $59.70 | 4,781,866 |
| 2023-06-01 | $59.46 | $59.69 | $58.88 | $59.24 | $59.24 | 4,558,840 |
| 2023-05-31 | $58.87 | $59.77 | $58.78 | $59.44 | $59.44 | 8,863,048 |
| 2023-05-30 | $59.25 | $59.52 | $58.85 | $58.92 | $58.67 | 4,422,714 |
| 2023-05-26 | $58.55 | $58.85 | $58.22 | $58.66 | $58.41 | 3,448,215 |
| 2023-05-25 | $59.39 | $59.39 | $58.13 | $58.44 | $58.19 | 3,615,031 |
| 2023-05-24 | $59.90 | $59.99 | $59.06 | $59.09 | $58.84 | 3,159,122 |
| 2023-05-23 | $60.37 | $60.80 | $59.98 | $60.10 | $59.84 | 2,700,011 |
| 2023-05-22 | $60.13 | $60.59 | $59.91 | $60.34 | $60.08 | 2,844,679 |
| 2023-05-19 | $60.31 | $60.74 | $59.83 | $59.97 | $59.71 | 3,425,227 |
| 2023-05-18 | $60.42 | $60.74 | $59.88 | $60.07 | $59.81 | 4,197,088 |
| 2023-05-17 | $60.39 | $60.74 | $59.94 | $60.65 | $60.39 | 3,722,310 |
| 2023-05-16 | $61.80 | $61.84 | $60.28 | $60.29 | $60.03 | 3,313,192 |
| 2023-05-15 | $62.02 | $62.23 | $61.61 | $61.94 | $61.68 | 2,449,650 |
| 2023-05-12 | $61.95 | $62.10 | $61.59 | $62.03 | $61.77 | 2,349,941 |
| 2023-05-11 | $62.06 | $62.18 | $61.39 | $61.80 | $61.54 | 2,319,506 |
| 2023-05-10 | $62.73 | $62.83 | $61.91 | $62.37 | $62.10 | 2,665,280 |
| 2023-05-09 | $62.58 | $62.63 | $61.97 | $62.22 | $61.95 | 2,526,862 |
| 2023-05-08 | $62.66 | $62.95 | $62.47 | $62.76 | $62.49 | 2,160,380 |
| 2023-05-05 | $62.30 | $63.55 | $62.27 | $62.95 | $62.68 | 3,226,871 |
| 2023-05-04 | $61.16 | $62.18 | $60.53 | $61.92 | $61.66 | 3,254,871 |
| 2023-05-03 | $61.53 | $61.82 | $60.86 | $60.97 | $60.71 | 3,099,131 |
| 2023-05-02 | $62.13 | $62.20 | $61.16 | $61.39 | $61.13 | 2,620,217 |
| 2023-05-01 | $62.60 | $62.89 | $62.18 | $62.24 | $61.97 | 2,194,115 |
| 2023-04-28 | $62.19 | $62.94 | $62.19 | $62.84 | $62.84 | 3,464,649 |
| 2023-04-27 | $61.31 | $62.64 | $61.27 | $62.29 | $62.04 | 3,183,390 |
| 2023-04-26 | $61.99 | $62.22 | $61.15 | $61.31 | $61.06 | 2,495,068 |
| 2023-04-25 | $61.89 | $62.28 | $61.78 | $62.04 | $61.79 | 3,493,588 |
| 2023-04-24 | $62.38 | $62.49 | $61.63 | $62.09 | $61.84 | 2,647,288 |
| 2023-04-21 | $61.97 | $62.62 | $61.79 | $62.33 | $62.08 | 4,020,755 |
| 2023-04-20 | $61.44 | $61.98 | $61.29 | $61.93 | $61.68 | 3,030,966 |
| 2023-04-19 | $60.67 | $61.65 | $60.63 | $61.64 | $61.39 | 2,290,731 |
| 2023-04-18 | $61.41 | $61.75 | $60.87 | $61.11 | $60.86 | 2,196,961 |
| 2023-04-17 | $61.02 | $61.57 | $60.79 | $61.56 | $61.31 | 2,958,406 |
| 2023-04-14 | $61.67 | $61.89 | $60.49 | $60.77 | $60.52 | 3,728,716 |
| 2023-04-13 | $61.76 | $61.76 | $60.97 | $61.53 | $61.28 | 5,126,008 |
| 2023-04-12 | $62.99 | $63.22 | $61.87 | $61.92 | $61.67 | 4,749,430 |
| 2023-04-11 | $62.50 | $62.50 | $61.71 | $62.10 | $61.85 | 7,405,716 |
| 2023-04-10 | $62.25 | $62.66 | $61.71 | $62.65 | $62.40 | 3,083,027 |
| 2023-04-06 | $62.97 | $62.98 | $62.11 | $62.57 | $62.57 | 3,177,606 |
| 2023-04-05 | $62.96 | $63.11 | $62.47 | $62.71 | $62.71 | 4,001,922 |
| 2023-04-04 | $62.83 | $62.99 | $62.39 | $62.84 | $62.84 | 2,832,393 |
| 2023-04-03 | $62.95 | $63.40 | $62.39 | $62.87 | $62.87 | 5,758,371 |
| 2023-03-31 | $62.52 | $63.36 | $62.47 | $63.32 | $63.32 | 4,142,562 |
| 2023-03-30 | $62.43 | $62.86 | $62.35 | $62.61 | $62.36 | 3,007,965 |
| 2023-03-29 | $61.61 | $62.14 | $61.55 | $62.04 | $61.79 | 3,023,313 |
| 2023-03-28 | $60.36 | $61.07 | $60.25 | $61.06 | $61.06 | 2,410,345 |
| 2023-03-27 | $61.38 | $61.47 | $60.62 | $60.71 | $60.71 | 3,778,461 |
| 2023-03-24 | $59.16 | $61.09 | $59.07 | $61.04 | $61.04 | 3,672,713 |
| 2023-03-23 | $59.90 | $60.39 | $59.09 | $59.27 | $59.27 | 3,559,258 |
| 2023-03-22 | $61.00 | $61.31 | $59.36 | $59.40 | $59.40 | 4,155,196 |
| 2023-03-21 | $62.28 | $62.41 | $61.02 | $61.27 | $61.27 | 4,396,684 |
| 2023-03-20 | $61.66 | $62.29 | $61.40 | $61.97 | $61.97 | 3,943,459 |
| 2023-03-17 | $62.39 | $62.39 | $61.35 | $61.38 | $61.38 | 7,068,409 |
| 2023-03-16 | $62.64 | $62.90 | $61.74 | $62.43 | $62.43 | 4,574,086 |
| 2023-03-15 | $62.84 | $63.75 | $62.11 | $63.06 | $63.06 | 5,503,251 |
| 2023-03-14 | $63.39 | $64.03 | $62.74 | $63.22 | $63.22 | 5,060,962 |
| 2023-03-13 | $61.38 | $63.67 | $61.35 | $62.79 | $62.79 | 6,428,031 |
| 2023-03-10 | $63.43 | $63.49 | $61.22 | $61.38 | $61.38 | 5,725,391 |
| 2023-03-09 | $64.54 | $64.70 | $63.40 | $63.44 | $63.44 | 3,414,341 |
| 2023-03-08 | $63.82 | $64.59 | $63.76 | $64.54 | $64.54 | 2,807,335 |
| 2023-03-07 | $64.41 | $64.51 | $63.66 | $63.90 | $63.90 | 3,548,166 |
| 2023-03-06 | $64.74 | $64.89 | $64.21 | $64.30 | $64.30 | 3,483,837 |
| 2023-03-03 | $64.39 | $64.79 | $64.15 | $64.49 | $64.49 | 3,574,235 |
| 2023-03-02 | $63.38 | $64.25 | $63.16 | $64.09 | $64.09 | 3,245,278 |
| 2023-03-01 | $63.84 | $63.84 | $62.77 | $63.52 | $63.52 | 3,625,741 |
| 2023-02-28 | $64.49 | $64.80 | $63.91 | $63.95 | $63.95 | 5,935,977 |
| 2023-02-27 | $65.65 | $65.73 | $64.46 | $64.76 | $64.50 | 3,981,120 |
| 2023-02-24 | $65.72 | $65.85 | $64.66 | $64.98 | $64.72 | 3,220,381 |
| 2023-02-23 | $66.05 | $66.52 | $65.68 | $66.08 | $65.82 | 3,560,083 |
| 2023-02-22 | $65.83 | $67.05 | $65.42 | $65.52 | $65.26 | 3,501,910 |
| 2023-02-21 | $65.75 | $66.05 | $65.00 | $65.22 | $64.96 | 2,603,809 |
| 2023-02-17 | $66.30 | $66.40 | $65.64 | $66.12 | $65.86 | 2,891,947 |
| 2023-02-16 | $65.83 | $66.64 | $65.52 | $66.31 | $66.05 | 2,447,458 |
| 2023-02-15 | $65.72 | $66.44 | $65.52 | $66.40 | $66.14 | 2,426,499 |
| 2023-02-14 | $67.03 | $67.13 | $65.68 | $65.71 | $65.45 | 3,228,264 |
| 2023-02-13 | $67.00 | $67.35 | $66.97 | $67.15 | $66.88 | 2,237,900 |
| 2023-02-10 | $66.08 | $67.00 | $66.03 | $66.85 | $66.59 | 2,123,482 |
| 2023-02-09 | $67.43 | $67.74 | $66.18 | $66.23 | $65.97 | 2,395,261 |
| 2023-02-08 | $67.26 | $67.70 | $66.94 | $67.22 | $66.95 | 2,520,994 |
| 2023-02-07 | $67.29 | $67.89 | $66.81 | $67.37 | $67.10 | 3,609,171 |
| 2023-02-06 | $67.00 | $67.81 | $66.72 | $67.73 | $67.46 | 2,489,149 |
| 2023-02-03 | $67.33 | $67.64 | $66.38 | $67.59 | $67.32 | 3,637,605 |
| 2023-02-02 | $68.21 | $68.85 | $67.50 | $67.86 | $67.59 | 3,235,288 |
| 2023-02-01 | $67.62 | $68.13 | $66.77 | $67.90 | $67.63 | 3,303,203 |
| 2023-01-31 | $67.53 | $68.15 | $67.10 | $67.83 | $67.56 | 5,001,309 |
| 2023-01-30 | $68.07 | $68.45 | $67.71 | $67.77 | $67.25 | 2,652,046 |
| 2023-01-27 | $67.85 | $68.68 | $67.84 | $68.30 | $67.78 | 3,979,836 |
| 2023-01-26 | $67.68 | $68.00 | $67.13 | $67.97 | $67.45 | 2,294,994 |
| 2023-01-25 | $67.34 | $67.34 | $66.70 | $67.31 | $66.80 | 4,140,079 |
| 2023-01-24 | $66.87 | $67.45 | $66.60 | $67.10 | $66.59 | 1,904,063 |
| 2023-01-23 | $66.39 | $67.30 | $66.12 | $66.93 | $66.42 | 2,676,501 |
| 2023-01-20 | $65.44 | $66.44 | $64.84 | $66.38 | $65.88 | 3,038,536 |
| 2023-01-19 | $65.86 | $66.57 | $65.28 | $65.31 | $64.81 | 2,709,539 |
| 2023-01-18 | $66.99 | $67.10 | $65.71 | $66.04 | $65.54 | 2,505,402 |
| 2023-01-17 | $66.25 | $67.25 | $66.23 | $66.89 | $66.38 | 3,192,769 |
| 2023-01-13 | $66.16 | $66.54 | $65.81 | $66.19 | $66.19 | 2,148,659 |
| 2023-01-12 | $66.12 | $66.84 | $65.58 | $66.55 | $66.55 | 3,525,797 |
| 2023-01-11 | $64.66 | $66.08 | $64.10 | $66.00 | $66.00 | 5,024,743 |
| 2023-01-10 | $64.37 | $64.51 | $63.81 | $64.14 | $64.14 | 3,121,638 |
| 2023-01-09 | $64.02 | $64.86 | $63.68 | $64.70 | $64.70 | 3,885,947 |
| 2023-01-06 | $63.75 | $64.45 | $63.68 | $64.08 | $64.08 | 4,261,554 |
| 2023-01-05 | $64.26 | $64.28 | $63.12 | $63.39 | $63.39 | 3,783,189 |
| 2023-01-04 | $64.00 | $65.22 | $63.85 | $64.61 | $64.61 | 3,887,177 |
| 2023-01-03 | $63.86 | $64.03 | $62.85 | $63.80 | $63.80 | 4,483,588 |
| 2022-12-30 | $63.61 | $63.78 | $62.74 | $63.43 | $63.43 | 2,374,051 |
| 2022-12-29 | $63.50 | $64.20 | $63.43 | $64.03 | $63.78 | 2,462,889 |
| 2022-12-28 | $64.03 | $64.45 | $63.15 | $63.23 | $62.98 | 3,155,193 |
| 2022-12-27 | $64.41 | $64.42 | $63.63 | $64.11 | $64.11 | 4,074,050 |
| 2022-12-23 | $63.32 | $64.41 | $63.24 | $64.41 | $64.41 | 1,848,254 |
| 2022-12-22 | $63.96 | $64.20 | $62.52 | $63.45 | $63.45 | 3,204,647 |
| 2022-12-21 | $63.98 | $64.80 | $63.93 | $64.24 | $64.24 | 3,845,657 |
| 2022-12-20 | $63.31 | $63.61 | $62.59 | $63.11 | $63.11 | 4,438,420 |
| 2022-12-19 | $63.48 | $64.09 | $63.00 | $63.54 | $63.54 | 3,610,929 |
| 2022-12-16 | $63.76 | $64.13 | $62.39 | $63.48 | $63.48 | 10,962,295 |
| 2022-12-15 | $64.24 | $65.02 | $64.07 | $64.64 | $64.64 | 4,544,067 |
| 2022-12-14 | $65.06 | $65.64 | $64.40 | $64.66 | $64.66 | 4,750,164 |
| 2022-12-13 | $66.00 | $66.44 | $64.40 | $64.96 | $64.96 | 4,250,196 |
| 2022-12-12 | $64.56 | $64.91 | $64.10 | $64.67 | $64.67 | 4,944,054 |
| 2022-12-09 | $64.13 | $64.90 | $64.00 | $64.45 | $64.45 | 4,418,037 |
| 2022-12-08 | $63.60 | $64.42 | $63.59 | $64.06 | $64.06 | 3,862,707 |
| 2022-12-07 | $62.71 | $63.82 | $62.71 | $63.57 | $63.57 | 5,196,394 |
| 2022-12-06 | $62.35 | $62.94 | $62.27 | $62.71 | $62.71 | 5,584,560 |
| 2022-12-05 | $62.31 | $62.90 | $61.75 | $62.24 | $62.24 | 5,078,742 |
| 2022-12-02 | $62.33 | $63.23 | $62.13 | $62.90 | $62.90 | 3,357,520 |
| 2022-12-01 | $63.41 | $63.92 | $62.58 | $62.81 | $62.81 | 3,923,026 |
| 2022-11-30 | $61.51 | $63.16 | $61.10 | $63.07 | $63.07 | 7,034,610 |
| 2022-11-29 | $61.91 | $62.55 | $61.44 | $62.30 | $62.06 | 5,291,933 |
| 2022-11-28 | $64.56 | $64.69 | $61.52 | $61.74 | $61.50 | 7,740,224 |
| 2022-11-25 | $64.81 | $64.96 | $64.53 | $64.85 | $64.85 | 1,690,409 |
| 2022-11-23 | $65.13 | $65.39 | $64.20 | $64.52 | $64.52 | 3,283,340 |
| 2022-11-22 | $65.37 | $65.68 | $65.09 | $65.30 | $65.30 | 3,129,071 |
| 2022-11-21 | $64.65 | $65.37 | $64.61 | $65.30 | $65.30 | 2,831,209 |
| 2022-11-18 | $65.00 | $65.20 | $64.31 | $64.70 | $64.70 | 2,991,761 |
| 2022-11-17 | $63.22 | $64.43 | $63.13 | $64.41 | $64.41 | 3,088,404 |
| 2022-11-16 | $64.54 | $64.72 | $63.69 | $63.84 | $63.84 | 3,569,145 |
| 2022-11-15 | $64.90 | $65.39 | $63.96 | $64.74 | $64.74 | 4,436,726 |
| 2022-11-14 | $64.82 | $65.22 | $64.06 | $64.08 | $64.08 | 3,993,831 |
| 2022-11-11 | $65.60 | $65.83 | $64.66 | $64.98 | $64.98 | 3,558,197 |
| 2022-11-10 | $64.75 | $65.88 | $64.12 | $65.37 | $65.37 | 4,618,060 |
| 2022-11-09 | $63.28 | $64.28 | $63.10 | $63.25 | $63.25 | 2,979,932 |
| 2022-11-08 | $63.18 | $63.92 | $62.85 | $63.34 | $63.34 | 2,999,548 |
| 2022-11-07 | $63.12 | $63.31 | $62.59 | $63.13 | $63.13 | 3,316,346 |
| 2022-11-04 | $61.91 | $63.46 | $61.70 | $63.01 | $63.01 | 3,706,222 |
| 2022-11-03 | $60.38 | $61.99 | $59.95 | $61.63 | $61.63 | 2,826,579 |
| 2022-11-02 | $61.79 | $62.46 | $60.61 | $61.07 | $61.07 | 4,138,771 |
| 2022-11-01 | $62.50 | $62.94 | $62.02 | $62.21 | $62.21 | 3,564,157 |
| 2022-10-31 | $61.54 | $62.46 | $61.51 | $62.27 | $62.27 | 6,580,685 |
| 2022-10-28 | $60.99 | $62.41 | $60.91 | $62.31 | $62.31 | 2,980,459 |
| 2022-10-27 | $61.00 | $61.74 | $60.89 | $61.14 | $61.14 | 3,401,687 |
| 2022-10-26 | $60.49 | $60.95 | $60.21 | $60.60 | $60.60 | 3,814,602 |
| 2022-10-25 | $59.08 | $60.55 | $59.00 | $60.49 | $60.49 | 6,585,843 |
| 2022-10-24 | $58.28 | $59.13 | $58.16 | $59.01 | $59.01 | 4,207,335 |
| 2022-10-21 | $57.39 | $57.79 | $56.68 | $57.63 | $57.63 | 3,781,483 |
| 2022-10-20 | $57.91 | $58.33 | $57.45 | $57.47 | $57.47 | 3,185,112 |
| 2022-10-19 | $58.13 | $58.75 | $57.41 | $57.83 | $57.83 | 3,660,408 |
| 2022-10-18 | $58.30 | $58.91 | $58.02 | $58.63 | $58.63 | 4,069,537 |
| 2022-10-17 | $56.37 | $57.71 | $56.14 | $57.49 | $57.49 | 5,014,225 |
| 2022-10-14 | $58.25 | $58.43 | $55.50 | $55.54 | $55.54 | 4,088,619 |
| 2022-10-13 | $56.52 | $57.78 | $55.87 | $57.55 | $57.55 | 4,437,739 |
| 2022-10-12 | $57.87 | $58.15 | $57.52 | $57.53 | $57.53 | 2,931,784 |
| 2022-10-11 | $57.40 | $58.34 | $57.10 | $58.06 | $58.06 | 3,625,383 |
| 2022-10-10 | $58.31 | $58.82 | $57.32 | $57.35 | $57.35 | 3,157,155 |
| 2022-10-07 | $58.20 | $58.71 | $57.68 | $58.03 | $58.03 | 3,287,280 |
| 2022-10-06 | $59.56 | $59.89 | $58.22 | $58.52 | $58.52 | 3,825,830 |
| 2022-10-05 | $59.62 | $59.84 | $58.41 | $59.52 | $59.52 | 3,357,819 |
| 2022-10-04 | $59.80 | $61.08 | $59.53 | $60.27 | $60.27 | 3,867,979 |
| 2022-10-03 | $58.85 | $59.62 | $57.71 | $59.22 | $59.22 | 4,283,318 |
| 2022-09-30 | $58.36 | $58.59 | $57.68 | $58.20 | $58.20 | 5,621,424 |
| 2022-09-29 | $59.86 | $59.92 | $57.61 | $57.95 | $57.70 | 4,837,911 |
| 2022-09-28 | $59.95 | $60.67 | $59.11 | $60.37 | $60.11 | 6,960,555 |
| 2022-09-27 | $61.14 | $61.44 | $59.42 | $59.49 | $59.24 | 6,882,467 |
| 2022-09-26 | $61.50 | $61.70 | $60.35 | $60.90 | $60.64 | 5,015,881 |
| 2022-09-23 | $61.99 | $62.41 | $61.03 | $61.81 | $61.55 | 4,557,486 |
| 2022-09-22 | $62.50 | $62.86 | $62.12 | $62.50 | $62.23 | 4,255,616 |
| 2022-09-21 | $63.30 | $63.84 | $62.52 | $62.54 | $62.27 | 4,966,395 |
| 2022-09-20 | $63.45 | $63.51 | $62.60 | $63.09 | $62.82 | 4,382,361 |
| 2022-09-19 | $63.93 | $64.12 | $63.34 | $63.97 | $63.70 | 4,448,723 |
| 2022-09-16 | $63.34 | $64.51 | $63.11 | $64.31 | $64.04 | 12,575,441 |
| 2022-09-15 | $65.57 | $65.94 | $63.38 | $63.43 | $63.16 | 7,543,344 |
| 2022-09-14 | $66.00 | $66.25 | $65.01 | $65.41 | $65.41 | 4,994,934 |
| 2022-09-13 | $66.61 | $66.97 | $65.76 | $65.91 | $65.91 | 4,210,173 |
| 2022-09-12 | $67.24 | $67.84 | $66.90 | $67.60 | $67.60 | 3,794,631 |
| 2022-09-09 | $66.40 | $67.00 | $66.01 | $66.79 | $66.79 | 4,144,241 |
| 2022-09-08 | $67.70 | $68.16 | $66.18 | $66.36 | $66.36 | 8,169,024 |
| 2022-09-07 | $67.69 | $68.46 | $67.58 | $68.27 | $68.27 | 2,662,098 |
| 2022-09-06 | $68.00 | $68.45 | $67.36 | $67.75 | $67.75 | 3,831,947 |
| 2022-09-02 | $68.75 | $68.90 | $67.56 | $67.69 | $67.69 | 2,563,421 |
| 2022-09-01 | $67.97 | $68.49 | $67.53 | $68.45 | $68.45 | 3,476,421 |
| 2022-08-31 | $69.00 | $69.32 | $68.06 | $68.28 | $68.28 | 5,103,867 |
| 2022-08-30 | $70.05 | $70.34 | $68.82 | $68.97 | $68.72 | 3,989,445 |
| 2022-08-29 | $69.60 | $70.69 | $69.50 | $69.99 | $69.74 | 3,707,568 |
| 2022-08-26 | $71.01 | $71.18 | $69.89 | $69.91 | $69.91 | 3,297,640 |
| 2022-08-25 | $70.92 | $71.13 | $70.53 | $71.02 | $71.02 | 2,575,614 |
| 2022-08-24 | $70.61 | $70.98 | $70.54 | $70.64 | $70.64 | 3,051,642 |
| 2022-08-23 | $71.70 | $71.79 | $70.12 | $70.61 | $70.61 | 4,441,152 |
| 2022-08-22 | $72.50 | $72.71 | $71.72 | $71.79 | $71.79 | 3,956,492 |
| 2022-08-19 | $72.87 | $73.25 | $72.63 | $72.91 | $72.91 | 4,178,202 |
| 2022-08-18 | $73.68 | $73.83 | $72.74 | $72.99 | $72.99 | 2,830,320 |
| 2022-08-17 | $73.44 | $73.95 | $73.04 | $73.58 | $73.58 | 3,280,399 |
| 2022-08-16 | $74.34 | $74.82 | $73.50 | $73.70 | $73.70 | 4,728,077 |
| 2022-08-15 | $74.60 | $75.11 | $74.38 | $74.75 | $74.75 | 3,073,356 |
| 2022-08-12 | $74.23 | $74.77 | $73.96 | $74.67 | $74.67 | 3,284,218 |
| 2022-08-11 | $74.16 | $74.56 | $73.62 | $73.86 | $73.86 | 2,899,757 |
| 2022-08-10 | $74.25 | $74.35 | $73.43 | $74.13 | $74.13 | 3,214,512 |
| 2022-08-09 | $73.46 | $73.70 | $73.30 | $73.55 | $73.55 | 2,577,243 |
| 2022-08-08 | $73.00 | $73.83 | $72.93 | $73.26 | $73.26 | 2,033,439 |
| 2022-08-05 | $72.10 | $72.79 | $71.56 | $72.76 | $72.76 | 2,509,529 |
| 2022-08-04 | $73.05 | $73.17 | $72.03 | $72.47 | $72.47 | 3,074,633 |
| 2022-08-03 | $73.00 | $73.52 | $71.95 | $72.00 | $72.00 | 3,723,981 |
| 2022-08-02 | $73.60 | $74.06 | $72.77 | $72.80 | $72.80 | 2,684,981 |
| 2022-08-01 | $73.62 | $74.16 | $73.40 | $73.67 | $73.67 | 2,613,470 |
| 2022-07-29 | $73.10 | $74.18 | $73.04 | $73.99 | $73.99 | 4,414,944 |
| 2022-07-28 | $72.23 | $73.61 | $72.04 | $73.54 | $73.29 | 2,738,955 |
| 2022-07-27 | $72.00 | $72.52 | $71.21 | $71.87 | $71.63 | 2,529,624 |
| 2022-07-26 | $71.62 | $72.61 | $71.62 | $72.43 | $72.19 | 2,374,664 |
| 2022-07-25 | $71.50 | $71.89 | $71.26 | $71.61 | $71.37 | 2,051,237 |
| 2022-07-22 | $71.00 | $71.47 | $70.69 | $71.35 | $71.11 | 2,224,750 |
| 2022-07-21 | $70.00 | $70.60 | $69.75 | $70.58 | $70.34 | 1,843,372 |
| 2022-07-20 | $69.94 | $70.55 | $69.39 | $70.25 | $70.02 | 1,861,485 |
| 2022-07-19 | $69.93 | $70.13 | $69.29 | $70.08 | $69.85 | 2,528,672 |
| 2022-07-18 | $70.50 | $70.64 | $69.17 | $69.47 | $69.24 | 2,913,499 |
| 2022-07-15 | $69.36 | $70.42 | $68.84 | $70.31 | $70.08 | 3,803,628 |
| 2022-07-14 | $67.03 | $68.66 | $66.86 | $68.45 | $68.22 | 3,970,001 |
| 2022-07-13 | $68.63 | $69.24 | $68.03 | $68.05 | $67.82 | 3,343,100 |
| 2022-07-12 | $69.09 | $69.89 | $68.79 | $69.36 | $69.13 | 2,587,341 |
| 2022-07-11 | $68.92 | $69.58 | $68.63 | $69.56 | $69.33 | 2,836,274 |
| 2022-07-08 | $68.80 | $69.30 | $68.52 | $68.98 | $68.75 | 2,885,976 |
| 2022-07-07 | $69.62 | $69.69 | $68.65 | $68.79 | $68.56 | 3,871,820 |
| 2022-07-06 | $69.50 | $69.98 | $69.03 | $69.50 | $69.27 | 3,031,430 |
| 2022-07-05 | $69.61 | $69.86 | $68.08 | $69.29 | $69.06 | 2,979,834 |
| 2022-07-01 | $68.18 | $70.21 | $68.14 | $70.15 | $69.92 | 2,950,229 |
| 2022-06-30 | $68.61 | $68.97 | $67.96 | $68.26 | $68.03 | 3,766,570 |
| 2022-06-29 | $68.98 | $69.47 | $68.88 | $69.36 | $68.88 | 3,085,833 |
| 2022-06-28 | $69.90 | $70.68 | $69.03 | $69.13 | $68.65 | 2,859,216 |
| 2022-06-27 | $69.06 | $69.67 | $68.56 | $69.44 | $68.96 | 3,798,640 |
| 2022-06-24 | $68.06 | $69.38 | $67.91 | $69.19 | $68.71 | 5,933,774 |
| 2022-06-23 | $67.05 | $68.05 | $66.90 | $67.99 | $67.52 | 4,081,687 |
| 2022-06-22 | $64.76 | $67.07 | $64.76 | $66.39 | $65.93 | 3,428,132 |
| 2022-06-21 | $65.01 | $66.24 | $65.01 | $65.47 | $65.02 | 3,593,088 |
| 2022-06-17 | $64.21 | $65.70 | $64.21 | $64.87 | $64.42 | 15,381,371 |
| 2022-06-16 | $63.48 | $64.91 | $63.30 | $64.23 | $63.78 | 4,708,418 |
| 2022-06-15 | $63.38 | $65.79 | $63.24 | $64.80 | $64.35 | 4,884,452 |
| 2022-06-14 | $63.31 | $63.67 | $62.29 | $62.79 | $62.35 | 4,541,307 |
| 2022-06-13 | $64.87 | $65.11 | $62.94 | $63.21 | $62.77 | 5,406,110 |
| 2022-06-10 | $65.73 | $66.73 | $65.27 | $65.96 | $65.50 | 4,513,996 |
| 2022-06-09 | $66.96 | $67.56 | $66.26 | $66.28 | $65.82 | 4,325,796 |
| 2022-06-08 | $67.68 | $67.76 | $66.88 | $67.11 | $66.64 | 2,979,143 |
| 2022-06-07 | $66.75 | $68.11 | $66.62 | $68.06 | $67.59 | 3,832,177 |
| 2022-06-06 | $67.79 | $67.79 | $66.44 | $66.98 | $66.52 | 4,764,052 |
| 2022-06-03 | $68.17 | $68.18 | $67.25 | $67.36 | $66.89 | 2,821,879 |
| 2022-06-02 | $67.86 | $68.48 | $66.97 | $68.44 | $67.97 | 2,701,532 |
| 2022-06-01 | $68.23 | $68.41 | $67.59 | $68.08 | $67.61 | 2,879,926 |
| 2022-05-31 | $68.18 | $68.59 | $67.30 | $68.22 | $67.75 | 6,709,317 |
| 2022-05-27 | $68.50 | $69.37 | $68.43 | $69.35 | $68.62 | 3,369,575 |
| 2022-05-26 | $69.08 | $69.32 | $68.02 | $68.07 | $67.35 | 4,491,878 |
| 2022-05-25 | $68.11 | $69.45 | $68.03 | $69.18 | $68.45 | 4,227,250 |
| 2022-05-24 | $67.25 | $68.52 | $66.29 | $68.44 | $67.72 | 4,053,099 |
| 2022-05-23 | $67.90 | $68.49 | $67.02 | $67.22 | $66.51 | 6,075,177 |
| 2022-05-20 | $67.79 | $68.12 | $66.90 | $67.99 | $67.27 | 4,085,541 |
| 2022-05-19 | $67.13 | $67.81 | $66.18 | $67.15 | $66.44 | 4,499,256 |
| 2022-05-18 | $68.34 | $68.50 | $67.37 | $67.56 | $66.85 | 5,187,348 |
| 2022-05-17 | $68.43 | $68.82 | $67.78 | $68.61 | $67.89 | 4,711,774 |
| 2022-05-16 | $67.59 | $68.37 | $67.13 | $68.06 | $67.34 | 3,543,205 |
| 2022-05-13 | $65.80 | $67.47 | $65.40 | $67.41 | $66.70 | 5,225,276 |
| 2022-05-12 | $63.58 | $65.40 | $63.39 | $65.39 | $64.70 | 5,584,771 |
| 2022-05-11 | $63.50 | $64.62 | $63.15 | $63.80 | $63.13 | 4,444,113 |
| 2022-05-10 | $65.16 | $65.51 | $62.74 | $63.50 | $62.83 | 5,762,769 |
| 2022-05-09 | $65.50 | $65.64 | $64.30 | $64.56 | $63.88 | 4,524,524 |
| 2022-05-06 | $66.52 | $66.86 | $65.37 | $66.12 | $65.42 | 3,568,420 |
| 2022-05-05 | $69.06 | $69.37 | $66.65 | $67.10 | $66.39 | 3,206,258 |
| 2022-05-04 | $67.54 | $68.89 | $67.01 | $68.58 | $67.86 | 3,281,261 |
| 2022-05-03 | $67.73 | $68.66 | $67.11 | $67.67 | $66.96 | 3,143,542 |
| 2022-05-02 | $69.58 | $69.87 | $66.11 | $67.38 | $66.67 | 4,257,091 |
| 2022-04-29 | $72.01 | $72.09 | $69.23 | $69.36 | $68.63 | 6,374,123 |
| 2022-04-28 | $71.66 | $72.83 | $71.21 | $72.71 | $71.69 | 3,130,551 |
| 2022-04-27 | $72.17 | $72.56 | $71.61 | $71.66 | $70.65 | 2,955,066 |
| 2022-04-26 | $72.97 | $73.50 | $71.91 | $71.93 | $70.92 | 3,632,057 |
| 2022-04-25 | $73.50 | $73.66 | $71.86 | $72.75 | $71.73 | 4,179,100 |
| 2022-04-22 | $74.42 | $74.75 | $73.48 | $73.54 | $72.51 | 3,112,399 |
| 2022-04-21 | $75.17 | $75.40 | $74.52 | $74.56 | $73.51 | 2,734,224 |
| 2022-04-20 | $74.12 | $75.32 | $74.03 | $74.93 | $73.88 | 2,789,878 |
| 2022-04-19 | $73.38 | $74.27 | $73.35 | $74.12 | $73.08 | 3,405,956 |
| 2022-04-18 | $72.61 | $73.38 | $72.52 | $73.25 | $72.22 | 2,544,553 |
| 2022-04-14 | $72.49 | $73.09 | $72.32 | $72.61 | $71.59 | 2,625,286 |
| 2022-04-13 | $71.74 | $72.22 | $71.67 | $72.19 | $71.18 | 2,546,729 |
| 2022-04-12 | $71.50 | $71.86 | $71.14 | $71.56 | $70.56 | 2,302,262 |
| 2022-04-11 | $72.13 | $72.30 | $71.35 | $71.52 | $70.52 | 2,342,115 |
| 2022-04-08 | $71.70 | $72.53 | $71.37 | $72.16 | $71.15 | 2,816,604 |
| 2022-04-07 | $71.34 | $71.97 | $70.79 | $71.62 | $70.62 | 3,550,918 |
| 2022-04-06 | $70.25 | $71.80 | $69.77 | $71.78 | $70.77 | 3,280,786 |
| 2022-04-05 | $70.56 | $71.47 | $70.52 | $70.67 | $69.68 | 3,132,878 |
| 2022-04-04 | $70.67 | $70.86 | $69.77 | $70.57 | $69.58 | 3,091,239 |
| 2022-04-01 | $69.36 | $70.91 | $69.33 | $70.90 | $69.91 | 3,288,893 |
| 2022-03-31 | $70.41 | $70.67 | $69.28 | $69.30 | $68.33 | 3,834,868 |
| 2022-03-30 | $70.49 | $70.89 | $70.02 | $70.28 | $69.05 | 2,922,168 |
| 2022-03-29 | $69.11 | $70.71 | $69.07 | $70.62 | $69.38 | 3,769,488 |
| 2022-03-28 | $67.91 | $68.72 | $67.87 | $68.72 | $67.52 | 3,393,378 |
| 2022-03-25 | $67.02 | $67.99 | $67.00 | $67.95 | $66.76 | 2,627,288 |
| 2022-03-24 | $66.81 | $67.03 | $66.37 | $66.78 | $65.61 | 3,151,119 |
| 2022-03-23 | $67.29 | $67.52 | $66.75 | $66.90 | $65.73 | 2,835,066 |
| 2022-03-22 | $66.87 | $67.79 | $66.85 | $67.45 | $66.27 | 4,995,166 |
| 2022-03-21 | $66.83 | $67.48 | $66.24 | $66.58 | $65.41 | 4,160,941 |
| 2022-03-18 | $66.30 | $66.95 | $66.30 | $66.88 | $65.71 | 5,773,155 |
| 2022-03-17 | $65.16 | $66.52 | $65.14 | $66.49 | $65.32 | 3,685,881 |
| 2022-03-16 | $65.52 | $66.17 | $64.51 | $65.60 | $64.45 | 4,870,065 |
| 2022-03-15 | $65.82 | $66.12 | $64.67 | $65.12 | $63.98 | 3,920,769 |
| 2022-03-14 | $65.67 | $66.15 | $64.60 | $64.88 | $63.74 | 3,301,199 |
| 2022-03-11 | $65.25 | $65.89 | $65.18 | $65.35 | $64.20 | 3,451,903 |
| 2022-03-10 | $64.71 | $64.96 | $64.13 | $64.82 | $63.68 | 4,454,694 |
| 2022-03-09 | $65.70 | $65.96 | $65.13 | $65.17 | $64.03 | 3,745,909 |
| 2022-03-08 | $64.62 | $65.89 | $64.17 | $64.90 | $63.76 | 4,348,778 |
| 2022-03-07 | $66.43 | $66.52 | $64.66 | $64.67 | $63.54 | 5,221,340 |
| 2022-03-04 | $66.12 | $66.86 | $65.17 | $66.82 | $65.65 | 4,698,307 |
| 2022-03-03 | $66.42 | $66.66 | $65.42 | $66.62 | $65.45 | 5,489,691 |
| 2022-03-02 | $66.00 | $66.58 | $65.81 | $66.10 | $64.94 | 6,091,334 |
| 2022-03-01 | $66.26 | $66.57 | $65.48 | $65.82 | $64.67 | 5,832,947 |
| 2022-02-28 | $66.50 | $66.97 | $65.51 | $66.09 | $64.93 | 7,089,697 |
| 2022-02-25 | $66.00 | $67.46 | $65.87 | $67.40 | $65.97 | 5,839,662 |
| 2022-02-24 | $64.67 | $65.94 | $63.90 | $65.74 | $64.35 | 5,712,122 |
| 2022-02-23 | $67.09 | $67.18 | $65.21 | $65.25 | $63.87 | 3,725,123 |
| 2022-02-22 | $66.46 | $66.69 | $65.59 | $66.04 | $64.64 | 3,502,725 |
| 2022-02-18 | $67.11 | $67.62 | $66.55 | $66.63 | $65.22 | 3,611,148 |
| 2022-02-17 | $66.96 | $67.41 | $66.56 | $67.12 | $65.70 | 3,543,023 |
| 2022-02-16 | $67.20 | $67.64 | $66.72 | $67.44 | $66.01 | 3,651,414 |
| 2022-02-15 | $67.49 | $67.84 | $66.89 | $67.05 | $65.63 | 3,071,610 |
| 2022-02-14 | $67.34 | $67.69 | $66.58 | $66.89 | $65.47 | 3,771,933 |
| 2022-02-11 | $67.53 | $68.22 | $66.79 | $67.49 | $66.06 | 3,795,276 |
| 2022-02-10 | $67.79 | $68.74 | $66.91 | $67.24 | $65.82 | 3,162,068 |
| 2022-02-09 | $68.16 | $68.78 | $68.07 | $68.56 | $67.11 | 2,224,857 |
| 2022-02-08 | $67.99 | $68.14 | $67.32 | $67.55 | $66.12 | 3,039,154 |
| 2022-02-07 | $68.10 | $68.74 | $67.90 | $68.04 | $66.60 | 2,636,534 |
| 2022-02-04 | $68.40 | $68.81 | $67.73 | $68.19 | $66.75 | 3,705,307 |
| 2022-02-03 | $69.50 | $69.53 | $68.60 | $68.67 | $67.22 | 2,299,819 |
| 2022-02-02 | $68.99 | $70.02 | $68.62 | $69.80 | $68.32 | 3,401,120 |
| 2022-02-01 | $69.03 | $69.52 | $68.65 | $69.13 | $67.67 | 3,264,619 |
| 2022-01-31 | $68.63 | $69.44 | $68.29 | $69.41 | $67.94 | 4,353,874 |
| 2022-01-28 | $67.72 | $69.50 | $66.93 | $69.49 | $67.78 | 3,531,780 |
| 2022-01-27 | $68.38 | $69.19 | $67.49 | $67.76 | $66.09 | 3,258,129 |
| 2022-01-26 | $69.38 | $70.09 | $67.47 | $67.93 | $66.26 | 4,577,462 |
| 2022-01-25 | $67.79 | $69.22 | $67.11 | $68.92 | $67.22 | 4,623,226 |
| 2022-01-24 | $66.97 | $68.51 | $65.74 | $68.41 | $66.72 | 6,465,037 |
| 2022-01-21 | $67.56 | $68.23 | $66.98 | $67.92 | $66.25 | 4,183,109 |
| 2022-01-20 | $68.73 | $68.97 | $67.31 | $67.32 | $65.66 | 3,647,077 |
| 2022-01-19 | $69.87 | $70.02 | $68.56 | $68.57 | $66.88 | 2,954,458 |
| 2022-01-18 | $71.28 | $71.43 | $69.64 | $69.73 | $68.01 | 4,221,735 |
| 2022-01-14 | $71.55 | $71.72 | $70.75 | $71.50 | $69.74 | 2,506,071 |
| 2022-01-13 | $71.99 | $72.55 | $71.51 | $71.70 | $69.93 | 2,390,692 |
| 2022-01-12 | $71.34 | $72.19 | $71.20 | $71.87 | $70.10 | 4,234,554 |
| 2022-01-11 | $71.49 | $71.62 | $70.37 | $71.29 | $69.53 | 3,997,444 |
| 2022-01-10 | $71.29 | $71.66 | $70.55 | $71.63 | $69.86 | 3,275,823 |
| 2022-01-07 | $71.13 | $71.54 | $70.71 | $71.41 | $69.65 | 3,109,029 |
| 2022-01-06 | $71.36 | $71.87 | $70.89 | $71.41 | $69.65 | 2,869,932 |
| 2022-01-05 | $72.12 | $72.48 | $70.89 | $71.08 | $69.33 | 3,237,578 |
| 2022-01-04 | $71.15 | $72.48 | $71.12 | $72.25 | $70.47 | 3,410,911 |
| 2022-01-03 | $71.73 | $71.81 | $70.10 | $71.20 | $69.45 | 3,110,863 |
| 2021-12-31 | $71.75 | $72.01 | $71.51 | $71.59 | $69.83 | 2,246,884 |
| 2021-12-30 | $72.00 | $72.21 | $71.51 | $71.91 | $69.90 | 2,071,524 |
| 2021-12-29 | $71.50 | $72.03 | $71.31 | $71.90 | $69.89 | 1,920,142 |
| 2021-12-28 | $70.88 | $71.51 | $70.74 | $71.40 | $69.40 | 2,664,058 |
| 2021-12-27 | $69.25 | $70.95 | $69.24 | $70.94 | $68.95 | 3,346,470 |
| 2021-12-23 | $69.25 | $69.42 | $68.86 | $69.22 | $67.28 | 2,863,941 |
| 2021-12-22 | $68.90 | $69.24 | $68.46 | $69.14 | $67.20 | 2,989,198 |
| 2021-12-21 | $67.59 | $68.86 | $67.56 | $68.73 | $66.81 | 4,084,612 |
| 2021-12-20 | $67.14 | $67.38 | $66.36 | $67.26 | $65.38 | 3,914,228 |
| 2021-12-17 | $67.65 | $68.67 | $67.55 | $67.78 | $65.88 | 12,339,559 |
| 2021-12-16 | $67.44 | $68.00 | $67.14 | $67.67 | $65.78 | 5,136,777 |
| 2021-12-15 | $67.00 | $67.38 | $65.65 | $67.22 | $65.34 | 6,006,179 |
| 2021-12-14 | $68.10 | $68.64 | $67.25 | $67.29 | $65.41 | 4,766,351 |
| 2021-12-13 | $66.99 | $68.47 | $66.85 | $68.16 | $66.25 | 4,984,476 |
| 2021-12-10 | $67.81 | $67.81 | $66.89 | $66.94 | $65.07 | 3,874,879 |
| 2021-12-09 | $68.52 | $68.52 | $67.34 | $67.36 | $65.47 | 3,697,901 |
| 2021-12-08 | $68.35 | $69.09 | $68.24 | $68.85 | $66.92 | 4,298,405 |
| 2021-12-07 | $68.40 | $68.88 | $68.04 | $68.39 | $66.48 | 6,229,008 |
| 2021-12-06 | $67.77 | $69.59 | $67.71 | $68.08 | $66.17 | 5,604,877 |
| 2021-12-03 | $67.58 | $67.88 | $66.83 | $67.25 | $65.37 | 4,047,617 |
| 2021-12-02 | $66.55 | $68.06 | $66.42 | $67.52 | $65.63 | 5,086,202 |
| 2021-12-01 | $68.45 | $69.09 | $65.90 | $65.92 | $64.07 | 6,011,017 |
| 2021-11-30 | $69.49 | $69.49 | $67.89 | $67.92 | $66.02 | 6,217,053 |
| 2021-11-29 | $70.02 | $70.60 | $69.19 | $69.80 | $67.60 | 5,540,121 |
| 2021-11-26 | $69.84 | $70.78 | $69.18 | $69.47 | $67.28 | 3,720,243 |
| 2021-11-24 | $69.92 | $70.74 | $69.43 | $70.64 | $68.41 | 3,930,861 |
| 2021-11-23 | $70.81 | $71.06 | $69.89 | $69.90 | $67.70 | 4,519,796 |
| 2021-11-22 | $70.94 | $71.63 | $70.52 | $70.69 | $68.46 | 6,528,257 |
| 2021-11-19 | $71.06 | $71.42 | $70.30 | $70.91 | $68.68 | 5,543,868 |
| 2021-11-18 | $72.13 | $72.16 | $70.91 | $71.04 | $68.80 | 4,760,898 |
| 2021-11-17 | $71.24 | $72.02 | $69.55 | $71.97 | $69.70 | 6,557,192 |
| 2021-11-16 | $71.23 | $71.45 | $70.37 | $71.41 | $69.16 | 4,903,237 |
| 2021-11-15 | $71.37 | $71.37 | $70.41 | $71.14 | $68.90 | 7,029,408 |
| 2021-11-12 | $72.31 | $72.91 | $72.23 | $72.74 | $68.26 | 2,987,258 |
| 2021-11-11 | $70.82 | $72.43 | $70.67 | $72.42 | $67.96 | 2,945,338 |
| 2021-11-10 | $70.96 | $71.48 | $70.91 | $71.14 | $66.76 | 2,653,555 |
| 2021-11-09 | $71.71 | $71.77 | $70.77 | $70.96 | $66.59 | 3,375,756 |
| 2021-11-08 | $71.82 | $71.83 | $71.05 | $71.47 | $67.07 | 2,880,737 |
| 2021-11-05 | $71.91 | $72.65 | $71.61 | $71.77 | $67.35 | 3,300,336 |
| 2021-11-04 | $72.47 | $72.55 | $70.88 | $71.28 | $66.89 | 2,901,577 |
| 2021-11-03 | $72.00 | $72.65 | $71.87 | $72.28 | $67.83 | 3,625,760 |
| 2021-11-02 | $71.16 | $72.53 | $70.90 | $71.99 | $67.56 | 4,593,949 |
| 2021-11-01 | $71.00 | $71.26 | $69.38 | $70.86 | $66.50 | 5,389,272 |
| 2021-10-29 | $72.53 | $73.32 | $71.24 | $71.43 | $66.81 | 45,300,989 |
| 2021-10-28 | $73.58 | $73.61 | $72.51 | $73.15 | $68.42 | 9,845,530 |
| 2021-10-27 | $74.39 | $74.50 | $73.30 | $73.32 | $68.58 | 6,688,156 |
| 2021-10-26 | $73.59 | $74.60 | $73.38 | $74.10 | $69.31 | 5,147,020 |
| 2021-10-25 | $71.78 | $74.56 | $71.75 | $73.87 | $69.09 | 7,199,221 |
| 2021-10-22 | $71.27 | $71.86 | $71.25 | $71.75 | $67.11 | 2,530,348 |
| 2021-10-21 | $71.36 | $71.80 | $70.90 | $71.17 | $66.57 | 3,152,324 |
| 2021-10-20 | $70.18 | $71.40 | $70.10 | $71.36 | $66.75 | 2,736,056 |
| 2021-10-19 | $70.53 | $70.57 | $69.99 | $70.04 | $65.51 | 3,519,658 |
| 2021-10-18 | $69.41 | $70.44 | $69.20 | $70.35 | $65.80 | 2,513,528 |
| 2021-10-15 | $70.08 | $70.38 | $69.47 | $69.66 | $65.16 | 4,263,842 |
| 2021-10-14 | $68.99 | $69.79 | $68.40 | $69.62 | $65.12 | 4,535,279 |
| 2021-10-13 | $68.86 | $69.09 | $67.74 | $68.76 | $64.31 | 5,717,313 |
| 2021-10-12 | $67.90 | $69.01 | $67.61 | $68.60 | $64.17 | 3,707,768 |
| 2021-10-11 | $67.23 | $67.79 | $67.02 | $67.76 | $63.38 | 2,594,004 |
| 2021-10-08 | $67.70 | $68.08 | $67.09 | $67.20 | $62.86 | 2,094,790 |
| 2021-10-07 | $67.96 | $68.74 | $67.70 | $67.82 | $63.44 | 3,184,548 |
| 2021-10-06 | $66.09 | $67.81 | $65.73 | $67.75 | $63.37 | 4,103,885 |
| 2021-10-05 | $66.50 | $66.57 | $65.82 | $66.25 | $61.97 | 3,218,523 |
| 2021-10-04 | $65.64 | $66.59 | $65.54 | $66.50 | $62.20 | 3,561,209 |
| 2021-10-01 | $65.25 | $66.30 | $64.98 | $65.85 | $61.59 | 3,023,531 |
| 2021-09-30 | $66.00 | $66.05 | $64.86 | $64.86 | $60.67 | 3,607,676 |
| 2021-09-29 | $65.26 | $66.20 | $65.20 | $66.05 | $61.56 | 4,034,373 |
| 2021-09-28 | $65.42 | $65.60 | $64.91 | $65.00 | $60.58 | 4,416,235 |
| 2021-09-27 | $66.75 | $67.15 | $65.67 | $65.68 | $61.21 | 4,117,056 |
| 2021-09-24 | $67.56 | $67.82 | $66.23 | $66.46 | $61.94 | 4,209,578 |
| 2021-09-23 | $67.90 | $68.24 | $67.72 | $67.78 | $63.17 | 3,899,773 |
| 2021-09-22 | $67.80 | $68.14 | $67.43 | $67.76 | $63.15 | 3,644,581 |
| 2021-09-21 | $67.86 | $68.09 | $67.25 | $67.25 | $62.67 | 4,148,599 |
| 2021-09-20 | $67.19 | $68.12 | $66.94 | $67.61 | $63.01 | 5,323,052 |
| 2021-09-17 | $68.32 | $69.09 | $67.57 | $67.68 | $63.08 | 8,806,283 |
| 2021-09-16 | $68.40 | $68.92 | $68.02 | $68.39 | $63.74 | 3,121,032 |
| 2021-09-15 | $68.21 | $68.79 | $67.99 | $68.46 | $63.80 | 4,468,018 |
| 2021-09-14 | $68.67 | $68.93 | $67.66 | $68.21 | $63.57 | 4,360,678 |
| 2021-09-13 | $68.69 | $69.06 | $68.25 | $68.53 | $63.87 | 5,332,591 |
| 2021-09-10 | $69.81 | $69.88 | $67.91 | $67.92 | $63.30 | 5,009,228 |
| 2021-09-09 | $71.35 | $71.36 | $69.64 | $69.67 | $64.93 | 4,775,793 |
| 2021-09-08 | $71.04 | $71.90 | $70.90 | $71.70 | $66.82 | 2,803,375 |
| 2021-09-07 | $72.30 | $72.30 | $70.74 | $71.21 | $66.37 | 3,147,340 |
| 2021-09-03 | $72.55 | $72.65 | $71.00 | $72.30 | $67.38 | 5,523,074 |
| 2021-09-02 | $72.50 | $72.71 | $71.89 | $72.68 | $67.74 | 2,742,076 |
| 2021-09-01 | $72.32 | $72.75 | $71.25 | $72.41 | $67.48 | 5,329,540 |
| 2021-08-31 | $71.83 | $72.40 | $71.57 | $72.22 | $67.31 | 3,799,522 |
| 2021-08-30 | $71.50 | $72.06 | $71.33 | $72.06 | $66.94 | 3,615,984 |
| 2021-08-27 | $71.22 | $71.86 | $71.18 | $71.55 | $66.47 | 2,730,000 |
| 2021-08-26 | $70.92 | $71.26 | $70.61 | $70.98 | $65.94 | 1,989,000 |
| 2021-08-25 | $70.72 | $71.40 | $70.26 | $70.93 | $65.89 | 2,423,730 |
| 2021-08-24 | $71.46 | $71.50 | $70.63 | $70.84 | $65.81 | 3,022,514 |
| 2021-08-23 | $71.99 | $72.30 | $71.03 | $71.14 | $66.08 | 3,253,421 |
| 2021-08-20 | $71.54 | $72.34 | $70.85 | $71.91 | $66.80 | 4,906,752 |
| 2021-08-19 | $71.47 | $72.25 | $71.11 | $71.54 | $66.46 | 3,700,656 |
| 2021-08-18 | $72.17 | $72.36 | $71.56 | $71.71 | $66.61 | 2,441,063 |
| 2021-08-17 | $72.38 | $72.58 | $71.64 | $72.31 | $67.17 | 2,491,439 |
| 2021-08-16 | $71.97 | $72.73 | $71.94 | $72.52 | $67.37 | 2,991,439 |
| 2021-08-13 | $71.23 | $71.98 | $71.04 | $71.95 | $66.84 | 2,829,228 |
| 2021-08-12 | $71.05 | $71.17 | $70.38 | $70.93 | $65.89 | 1,806,774 |
| 2021-08-11 | $70.47 | $71.06 | $70.21 | $70.91 | $65.87 | 2,378,348 |
| 2021-08-10 | $70.61 | $70.64 | $70.00 | $70.09 | $65.11 | 2,224,665 |
| 2021-08-09 | $70.56 | $70.89 | $70.21 | $70.62 | $65.60 | 2,352,924 |
| 2021-08-06 | $70.84 | $71.20 | $70.38 | $70.62 | $65.60 | 2,083,339 |
| 2021-08-05 | $70.50 | $70.80 | $70.12 | $70.79 | $65.76 | 2,745,347 |
| 2021-08-04 | $70.39 | $70.61 | $69.99 | $70.15 | $65.16 | 3,057,804 |
| 2021-08-03 | $70.30 | $70.89 | $69.66 | $70.41 | $65.41 | 2,991,680 |
| 2021-08-02 | $70.58 | $71.25 | $69.92 | $69.93 | $64.96 | 3,196,849 |
| 2021-07-30 | $70.40 | $71.45 | $70.22 | $70.29 | $65.29 | 5,686,408 |
| 2021-07-29 | $70.51 | $70.95 | $70.14 | $70.22 | $65.01 | 2,432,064 |
| 2021-07-28 | $71.35 | $71.35 | $70.29 | $70.33 | $65.11 | 3,601,030 |
| 2021-07-27 | $70.36 | $71.38 | $70.31 | $71.04 | $65.77 | 3,615,437 |
| 2021-07-26 | $70.35 | $70.90 | $70.21 | $70.66 | $65.42 | 3,046,867 |
| 2021-07-23 | $70.00 | $70.61 | $69.97 | $70.48 | $65.25 | 1,823,604 |
| 2021-07-22 | $69.92 | $70.10 | $69.53 | $69.91 | $64.72 | 2,118,131 |
| 2021-07-21 | $70.21 | $70.80 | $70.14 | $70.18 | $64.97 | 2,018,241 |
| 2021-07-20 | $68.95 | $70.53 | $68.92 | $70.25 | $65.04 | 3,915,913 |
| 2021-07-19 | $68.85 | $68.95 | $68.04 | $68.70 | $63.60 | 3,832,498 |
| 2021-07-16 | $69.69 | $70.04 | $69.45 | $69.56 | $64.40 | 2,944,439 |
| 2021-07-15 | $69.01 | $69.33 | $68.84 | $69.28 | $64.14 | 2,142,191 |
| 2021-07-14 | $68.38 | $69.10 | $68.35 | $68.86 | $63.75 | 2,727,052 |
| 2021-07-13 | $69.13 | $69.36 | $68.08 | $68.46 | $63.38 | 2,780,356 |
| 2021-07-12 | $68.70 | $69.56 | $68.47 | $69.30 | $64.16 | 2,742,433 |
| 2021-07-09 | $68.23 | $68.90 | $67.91 | $68.87 | $63.76 | 2,660,948 |
| 2021-07-08 | $67.95 | $68.31 | $67.50 | $67.90 | $62.86 | 3,075,926 |
| 2021-07-07 | $68.02 | $68.44 | $67.58 | $68.19 | $63.13 | 2,785,331 |
| 2021-07-06 | $67.58 | $68.40 | $67.04 | $68.25 | $63.19 | 4,088,516 |
| 2021-07-02 | $67.30 | $67.91 | $67.11 | $67.48 | $62.48 | 3,404,421 |
| 2021-07-01 | $65.76 | $67.51 | $65.75 | $67.05 | $62.08 | 7,887,171 |
| 2021-06-30 | $67.66 | $68.28 | $66.63 | $66.74 | $61.79 | 4,297,655 |
| 2021-06-29 | $67.84 | $68.50 | $67.69 | $67.95 | $62.69 | 4,264,833 |
| 2021-06-28 | $68.17 | $68.25 | $67.51 | $67.83 | $62.58 | 4,729,684 |
| 2021-06-25 | $67.41 | $68.21 | $67.06 | $68.13 | $62.86 | 4,008,446 |
| 2021-06-24 | $67.90 | $67.90 | $66.88 | $67.00 | $61.81 | 3,497,120 |
| 2021-06-23 | $67.48 | $67.92 | $67.22 | $67.42 | $62.20 | 2,973,791 |
| 2021-06-22 | $67.77 | $68.10 | $67.46 | $67.48 | $62.26 | 4,012,356 |
| 2021-06-21 | $67.16 | $68.49 | $66.99 | $68.06 | $62.79 | 6,134,893 |
| 2021-06-18 | $67.87 | $68.06 | $66.83 | $66.84 | $61.67 | 6,611,950 |
| 2021-06-17 | $68.51 | $68.53 | $67.84 | $68.23 | $62.95 | 3,681,411 |
| 2021-06-16 | $69.90 | $69.99 | $68.44 | $68.45 | $63.15 | 3,355,665 |
| 2021-06-15 | $70.41 | $70.59 | $69.60 | $69.61 | $64.22 | 3,225,091 |
| 2021-06-14 | $70.47 | $70.73 | $70.16 | $70.60 | $65.13 | 3,454,795 |
| 2021-06-11 | $71.08 | $71.08 | $69.98 | $70.38 | $64.93 | 3,380,548 |
| 2021-06-10 | $70.94 | $71.30 | $70.62 | $71.08 | $65.58 | 3,442,457 |
| 2021-06-09 | $71.00 | $71.27 | $70.61 | $70.96 | $65.47 | 4,259,238 |
| 2021-06-08 | $70.46 | $71.00 | $70.42 | $70.46 | $65.00 | 4,061,241 |
| 2021-06-07 | $70.50 | $70.99 | $70.34 | $70.35 | $64.90 | 3,279,317 |
| 2021-06-04 | $70.39 | $70.56 | $69.85 | $70.42 | $64.97 | 2,808,252 |
| 2021-06-03 | $70.78 | $70.78 | $69.93 | $70.19 | $64.76 | 3,755,519 |
| 2021-06-02 | $69.43 | $70.62 | $69.20 | $70.61 | $65.14 | 2,960,627 |
| 2021-06-01 | $68.72 | $69.39 | $68.34 | $69.35 | $63.98 | 3,064,448 |
| 2021-05-28 | $68.26 | $68.59 | $68.00 | $68.40 | $63.10 | 3,115,952 |
| 2021-05-27 | $69.32 | $69.41 | $68.03 | $68.21 | $62.71 | 5,518,675 |
| 2021-05-26 | $68.98 | $69.51 | $68.68 | $69.12 | $63.55 | 3,630,860 |
| 2021-05-25 | $68.21 | $69.06 | $67.83 | $68.84 | $63.29 | 4,231,786 |
| 2021-05-24 | $66.88 | $68.39 | $66.76 | $68.14 | $62.65 | 3,547,776 |
| 2021-05-21 | $67.14 | $67.39 | $66.51 | $66.58 | $61.21 | 3,769,494 |
| 2021-05-20 | $65.54 | $67.11 | $65.41 | $66.91 | $61.52 | 3,614,298 |
| 2021-05-19 | $65.12 | $65.67 | $64.50 | $65.66 | $60.37 | 2,799,575 |
| 2021-05-18 | $65.63 | $65.80 | $65.05 | $65.48 | $60.20 | 2,251,412 |
| 2021-05-17 | $65.52 | $65.71 | $65.19 | $65.40 | $60.13 | 2,512,208 |
| 2021-05-14 | $65.00 | $65.51 | $64.91 | $65.34 | $60.07 | 2,541,164 |
| 2021-05-13 | $64.78 | $65.23 | $64.62 | $64.71 | $59.50 | 3,071,977 |
| 2021-05-12 | $65.98 | $66.21 | $64.52 | $64.74 | $59.52 | 3,441,877 |
| 2021-05-11 | $67.06 | $67.15 | $65.76 | $66.19 | $60.86 | 4,554,332 |
| 2021-05-10 | $68.44 | $68.79 | $67.50 | $67.54 | $62.10 | 3,449,563 |
| 2021-05-07 | $67.31 | $68.45 | $67.31 | $68.10 | $62.61 | 3,374,245 |
| 2021-05-06 | $67.30 | $67.89 | $67.01 | $67.55 | $62.11 | 4,504,189 |
| 2021-05-05 | $68.67 | $68.82 | $66.73 | $67.14 | $61.73 | 5,389,207 |
| 2021-05-04 | $68.83 | $69.86 | $68.70 | $69.11 | $63.54 | 3,839,592 |
| 2021-05-03 | $69.25 | $69.41 | $68.63 | $68.68 | $63.15 | 3,719,910 |
| 2021-04-30 | $68.82 | $69.35 | $67.82 | $69.15 | $63.58 | 6,067,852 |
| 2021-04-29 | $70.02 | $71.84 | $68.98 | $69.31 | $63.51 | 8,460,419 |
| 2021-04-28 | $68.97 | $69.33 | $68.50 | $68.60 | $62.86 | 2,008,049 |
| 2021-04-27 | $69.35 | $69.40 | $68.79 | $68.86 | $63.10 | 2,023,055 |
| 2021-04-26 | $69.83 | $69.98 | $69.10 | $69.32 | $63.52 | 1,886,868 |
| 2021-04-23 | $69.49 | $69.63 | $68.92 | $69.40 | $63.59 | 2,085,051 |
| 2021-04-22 | $69.60 | $70.05 | $68.96 | $69.08 | $63.30 | 2,479,052 |
| 2021-04-21 | $68.74 | $69.54 | $68.44 | $69.34 | $63.54 | 2,526,372 |
| 2021-04-20 | $67.31 | $68.67 | $67.21 | $68.59 | $62.85 | 2,745,197 |
| 2021-04-19 | $67.19 | $67.44 | $66.59 | $67.34 | $61.70 | 2,178,355 |
| 2021-04-16 | $67.17 | $67.38 | $66.82 | $67.02 | $61.41 | 2,516,191 |
| 2021-04-15 | $65.91 | $66.95 | $65.71 | $66.92 | $61.32 | 2,697,406 |
| 2021-04-14 | $65.98 | $66.05 | $65.27 | $65.36 | $59.89 | 1,819,246 |
| 2021-04-13 | $65.31 | $66.04 | $65.22 | $66.00 | $60.48 | 2,127,999 |
| 2021-04-12 | $65.38 | $65.74 | $64.71 | $65.67 | $60.17 | 2,085,013 |
| 2021-04-09 | $65.50 | $65.66 | $64.97 | $65.19 | $59.73 | 2,281,211 |
| 2021-04-08 | $65.54 | $65.80 | $65.32 | $65.41 | $59.94 | 1,812,150 |
| 2021-04-07 | $65.10 | $65.68 | $64.95 | $65.55 | $60.06 | 2,230,640 |
| 2021-04-06 | $65.14 | $65.44 | $64.63 | $65.13 | $59.68 | 3,194,397 |
| 2021-04-05 | $65.23 | $65.45 | $64.52 | $65.25 | $59.79 | 2,546,442 |
| 2021-04-01 | $63.93 | $65.15 | $63.64 | $65.11 | $59.66 | 2,642,298 |
| 2021-03-31 | $63.81 | $64.27 | $63.42 | $63.50 | $58.19 | 2,567,387 |
| 2021-03-30 | $63.95 | $64.39 | $63.73 | $64.12 | $58.54 | 2,346,364 |
| 2021-03-29 | $64.20 | $64.60 | $63.45 | $64.21 | $58.62 | 2,276,848 |
| 2021-03-26 | $64.09 | $64.59 | $63.41 | $64.22 | $58.63 | 2,015,203 |
| 2021-03-25 | $63.05 | $64.04 | $62.41 | $63.91 | $58.35 | 2,138,999 |
| 2021-03-24 | $62.95 | $64.23 | $62.88 | $63.23 | $57.72 | 3,019,858 |
| 2021-03-23 | $62.44 | $63.34 | $62.30 | $62.95 | $57.47 | 3,369,024 |
| 2021-03-22 | $61.79 | $62.75 | $61.43 | $62.46 | $57.02 | 3,583,370 |
| 2021-03-19 | $63.13 | $63.38 | $61.53 | $61.75 | $56.37 | 11,386,041 |
| 2021-03-18 | $63.53 | $63.88 | $62.92 | $63.21 | $57.71 | 2,706,813 |
| 2021-03-17 | $63.80 | $64.20 | $63.45 | $63.88 | $58.32 | 2,877,188 |
| 2021-03-16 | $64.00 | $64.46 | $63.29 | $63.96 | $58.39 | 2,896,494 |
| 2021-03-15 | $63.23 | $64.28 | $62.72 | $63.92 | $58.35 | 3,268,435 |
| 2021-03-12 | $61.84 | $62.98 | $61.44 | $62.93 | $57.45 | 2,806,735 |
| 2021-03-11 | $61.68 | $62.50 | $60.65 | $61.82 | $56.44 | 3,234,923 |
| 2021-03-10 | $60.71 | $61.82 | $60.68 | $61.42 | $56.07 | 3,441,055 |
| 2021-03-09 | $60.48 | $61.61 | $60.01 | $60.71 | $55.42 | 3,305,483 |
| 2021-03-08 | $60.09 | $61.16 | $59.69 | $60.44 | $55.18 | 3,772,192 |
| 2021-03-05 | $59.67 | $60.06 | $58.27 | $59.96 | $54.74 | 3,907,367 |
| 2021-03-04 | $60.60 | $60.93 | $58.70 | $59.45 | $54.27 | 4,465,316 |
| 2021-03-03 | $60.37 | $61.50 | $60.30 | $60.78 | $55.49 | 3,220,349 |
| 2021-03-02 | $60.50 | $60.72 | $59.71 | $60.37 | $55.11 | 3,518,221 |
| 2021-03-01 | $61.17 | $61.75 | $60.45 | $60.51 | $55.24 | 3,031,743 |
| 2021-02-26 | $61.36 | $61.93 | $60.20 | $60.26 | $55.01 | 3,395,196 |
| 2021-02-25 | $62.53 | $63.79 | $61.07 | $61.59 | $56.01 | 3,330,790 |
| 2021-02-24 | $62.33 | $62.64 | $61.93 | $62.37 | $56.72 | 3,710,063 |
| 2021-02-23 | $62.54 | $62.82 | $61.51 | $62.38 | $56.73 | 4,029,671 |
| 2021-02-22 | $61.26 | $62.39 | $61.10 | $62.10 | $56.47 | 3,660,068 |
| 2021-02-19 | $61.22 | $62.10 | $61.03 | $61.09 | $55.55 | 2,858,643 |
| 2021-02-18 | $61.62 | $61.74 | $60.84 | $60.92 | $55.40 | 3,309,012 |
| 2021-02-17 | $61.61 | $61.95 | $61.09 | $61.76 | $56.16 | 1,930,292 |
| 2021-02-16 | $62.65 | $62.81 | $61.28 | $61.70 | $56.11 | 2,784,326 |
| 2021-02-12 | $62.62 | $63.12 | $62.10 | $62.46 | $56.80 | 1,866,576 |
| 2021-02-11 | $62.65 | $63.03 | $62.39 | $62.93 | $57.23 | 2,190,827 |
| 2021-02-10 | $62.12 | $63.49 | $61.95 | $62.50 | $56.84 | 3,540,209 |
| 2021-02-09 | $60.98 | $61.79 | $60.90 | $61.74 | $56.15 | 2,182,969 |
| 2021-02-08 | $61.21 | $61.30 | $60.78 | $60.90 | $55.38 | 1,972,773 |
| 2021-02-05 | $61.14 | $61.43 | $60.99 | $61.18 | $55.64 | 1,627,739 |
| 2021-02-04 | $60.58 | $61.44 | $60.46 | $60.95 | $55.43 | 1,957,937 |
| 2021-02-03 | $60.06 | $60.61 | $59.65 | $60.46 | $54.98 | 2,373,735 |
| 2021-02-02 | $60.16 | $60.79 | $59.80 | $60.32 | $54.85 | 2,268,152 |
| 2021-02-01 | $59.45 | $60.23 | $58.84 | $60.16 | $54.71 | 2,511,542 |
| 2021-01-29 | $60.14 | $60.90 | $58.90 | $59.06 | $53.71 | 4,867,092 |
| 2021-01-28 | $60.25 | $61.75 | $60.16 | $60.95 | $55.21 | 3,127,384 |
| 2021-01-27 | $60.25 | $61.17 | $60.11 | $60.36 | $54.67 | 3,546,527 |
| 2021-01-26 | $60.45 | $61.18 | $60.28 | $60.67 | $54.95 | 2,520,766 |
| 2021-01-25 | $60.00 | $61.29 | $59.63 | $60.38 | $54.69 | 3,732,193 |
| 2021-01-22 | $58.91 | $59.95 | $58.75 | $59.84 | $54.20 | 2,904,126 |
| 2021-01-21 | $58.49 | $59.47 | $58.18 | $59.09 | $53.52 | 2,634,954 |
| 2021-01-20 | $58.20 | $59.18 | $58.02 | $58.98 | $53.42 | 2,624,724 |
| 2021-01-19 | $59.00 | $59.00 | $57.78 | $58.14 | $52.66 | 3,406,226 |
| 2021-01-15 | $58.05 | $58.92 | $57.39 | $58.65 | $53.12 | 3,361,123 |
| 2021-01-14 | $58.15 | $58.22 | $57.67 | $57.83 | $52.38 | 3,009,809 |
| 2021-01-13 | $58.24 | $58.86 | $57.52 | $57.78 | $52.34 | 4,415,343 |
| 2021-01-12 | $57.04 | $57.95 | $57.00 | $57.81 | $52.36 | 12,166,769 |
| 2021-01-11 | $59.58 | $59.83 | $59.26 | $59.42 | $53.82 | 2,637,753 |
| 2021-01-08 | $59.00 | $59.86 | $58.86 | $59.74 | $54.11 | 3,300,514 |
| 2021-01-07 | $59.77 | $59.78 | $58.56 | $58.90 | $53.35 | 4,302,939 |
| 2021-01-06 | $60.60 | $60.67 | $59.35 | $59.65 | $54.03 | 4,274,643 |
| 2021-01-05 | $60.00 | $60.75 | $59.94 | $60.16 | $54.49 | 2,801,763 |
| 2021-01-04 | $62.18 | $62.26 | $59.82 | $59.86 | $54.22 | 3,965,285 |
| 2020-12-31 | $60.94 | $62.20 | $60.45 | $62.17 | $56.31 | 2,362,942 |
| 2020-12-30 | $61.02 | $61.99 | $60.91 | $61.28 | $55.30 | 1,451,033 |
| 2020-12-29 | $61.77 | $62.25 | $60.84 | $60.97 | $55.02 | 1,624,814 |
| 2020-12-28 | $61.05 | $61.88 | $60.96 | $61.77 | $55.74 | 1,837,207 |
| 2020-12-24 | $60.66 | $61.12 | $60.29 | $61.09 | $55.13 | 797,375 |
| 2020-12-23 | $60.97 | $61.43 | $60.40 | $60.46 | $54.56 | 2,138,555 |
| 2020-12-22 | $59.89 | $60.93 | $59.52 | $60.93 | $54.98 | 2,358,452 |
| 2020-12-21 | $59.28 | $59.78 | $58.71 | $59.77 | $53.94 | 2,970,562 |
| 2020-12-18 | $60.87 | $61.54 | $59.27 | $59.52 | $53.71 | 5,752,679 |
| 2020-12-17 | $61.67 | $61.77 | $60.92 | $61.03 | $55.07 | 2,913,429 |
| 2020-12-16 | $61.78 | $62.10 | $61.28 | $61.35 | $55.36 | 2,362,073 |
| 2020-12-15 | $60.87 | $61.75 | $60.36 | $61.75 | $55.72 | 2,486,090 |
| 2020-12-14 | $60.90 | $61.90 | $60.42 | $60.62 | $54.70 | 3,447,887 |
| 2020-12-11 | $60.00 | $60.60 | $59.88 | $60.46 | $54.56 | 3,157,241 |
| 2020-12-10 | $60.41 | $60.62 | $59.84 | $59.93 | $54.08 | 3,565,352 |
| 2020-12-09 | $60.45 | $61.29 | $60.19 | $60.69 | $54.77 | 4,726,731 |
| 2020-12-08 | $60.67 | $61.12 | $60.39 | $60.40 | $54.50 | 2,753,883 |
| 2020-12-07 | $61.24 | $61.35 | $60.61 | $60.75 | $54.82 | 2,411,758 |
| 2020-12-04 | $61.57 | $61.89 | $60.89 | $61.26 | $55.28 | 1,946,464 |
| 2020-12-03 | $60.83 | $61.69 | $60.68 | $61.09 | $55.13 | 1,847,071 |
| 2020-12-02 | $60.48 | $61.04 | $60.03 | $60.78 | $54.85 | 2,067,945 |
| 2020-12-01 | $60.52 | $61.03 | $60.18 | $60.37 | $54.48 | 2,638,825 |
| 2020-11-30 | $61.80 | $61.83 | $59.93 | $59.97 | $54.12 | 5,697,137 |
| 2020-11-27 | $63.00 | $63.00 | $61.50 | $61.64 | $55.41 | 1,373,685 |
| 2020-11-25 | $62.00 | $63.11 | $61.47 | $62.90 | $56.54 | 3,274,832 |
| 2020-11-24 | $61.82 | $62.98 | $61.74 | $61.84 | $55.59 | 3,547,722 |
| 2020-11-23 | $60.76 | $62.05 | $60.60 | $60.89 | $54.73 | 2,901,905 |
| 2020-11-20 | $60.92 | $61.24 | $60.22 | $60.39 | $54.28 | 3,342,830 |
| 2020-11-19 | $61.05 | $61.48 | $60.08 | $61.11 | $54.93 | 3,361,085 |
| 2020-11-18 | $62.90 | $63.60 | $61.14 | $61.19 | $55.00 | 2,885,884 |
| 2020-11-17 | $63.76 | $63.81 | $62.36 | $62.82 | $56.47 | 2,571,020 |
| 2020-11-16 | $64.90 | $65.09 | $63.48 | $64.47 | $57.95 | 2,622,787 |
| 2020-11-13 | $61.93 | $63.20 | $61.93 | $63.05 | $56.67 | 1,676,881 |
| 2020-11-12 | $62.90 | $62.90 | $61.14 | $61.77 | $55.52 | 2,119,563 |
| 2020-11-11 | $64.32 | $64.33 | $62.44 | $63.44 | $57.02 | 2,443,067 |
| 2020-11-10 | $61.79 | $64.76 | $61.38 | $64.67 | $58.13 | 3,794,839 |
| 2020-11-09 | $61.50 | $64.30 | $61.21 | $61.60 | $55.37 | 6,756,920 |
| 2020-11-06 | $58.37 | $59.68 | $57.69 | $57.99 | $52.13 | 4,052,492 |
| 2020-11-05 | $58.88 | $59.06 | $57.97 | $58.00 | $52.13 | 2,543,416 |
| 2020-11-04 | $59.00 | $59.42 | $58.47 | $58.50 | $52.58 | 2,547,458 |
| 2020-11-03 | $59.21 | $59.85 | $58.55 | $59.25 | $53.26 | 2,104,728 |
| 2020-11-02 | $58.39 | $59.98 | $58.33 | $59.64 | $53.61 | 2,605,982 |
| 2020-10-30 | $58.09 | $58.81 | $57.35 | $57.86 | $52.01 | 2,493,429 |
| 2020-10-29 | $58.05 | $59.02 | $57.09 | $58.52 | $52.39 | 2,553,128 |
| 2020-10-28 | $58.00 | $58.49 | $57.59 | $57.81 | $51.75 | 2,604,093 |
| 2020-10-27 | $59.99 | $60.30 | $58.73 | $58.73 | $52.58 | 1,541,770 |
| 2020-10-26 | $60.42 | $60.44 | $59.28 | $59.83 | $53.56 | 2,182,701 |
| 2020-10-23 | $60.67 | $61.18 | $60.13 | $60.75 | $54.39 | 1,534,134 |
| 2020-10-22 | $59.55 | $60.25 | $59.52 | $60.09 | $53.80 | 1,125,835 |
| 2020-10-21 | $59.01 | $59.86 | $58.47 | $59.68 | $53.43 | 1,946,231 |
| 2020-10-20 | $59.15 | $59.69 | $58.96 | $59.10 | $52.91 | 1,773,610 |
| 2020-10-19 | $61.20 | $61.29 | $58.71 | $58.75 | $52.60 | 2,814,592 |
| 2020-10-16 | $60.62 | $60.85 | $59.91 | $60.53 | $54.19 | 2,707,029 |
| 2020-10-15 | $60.66 | $61.60 | $60.33 | $60.41 | $54.08 | 2,566,692 |
| 2020-10-14 | $61.62 | $61.82 | $60.70 | $61.00 | $54.61 | 1,779,622 |
| 2020-10-13 | $62.94 | $62.95 | $61.08 | $61.67 | $55.21 | 2,306,464 |
| 2020-10-12 | $63.03 | $63.55 | $62.58 | $63.33 | $56.70 | 1,424,763 |
| 2020-10-09 | $64.60 | $64.61 | $62.96 | $63.19 | $56.57 | 1,890,918 |
| 2020-10-08 | $63.07 | $63.79 | $62.95 | $63.75 | $57.07 | 1,926,265 |
| 2020-10-07 | $63.25 | $63.39 | $62.46 | $62.71 | $56.14 | 1,728,417 |
| 2020-10-06 | $63.62 | $63.90 | $62.64 | $62.91 | $56.32 | 2,024,712 |
| 2020-10-05 | $63.83 | $64.33 | $62.22 | $63.25 | $56.63 | 1,878,176 |
| 2020-10-02 | $61.14 | $64.10 | $60.87 | $63.86 | $57.17 | 2,651,517 |
| 2020-10-01 | $60.84 | $62.32 | $60.50 | $62.28 | $55.76 | 2,187,479 |
| 2020-09-30 | $61.35 | $61.95 | $60.02 | $60.75 | $54.39 | 3,098,838 |
| 2020-09-29 | $61.67 | $61.74 | $60.36 | $61.10 | $54.49 | 1,836,936 |
| 2020-09-28 | $61.47 | $62.02 | $60.86 | $61.67 | $55.00 | 2,328,603 |
| 2020-09-25 | $58.72 | $60.04 | $58.51 | $59.93 | $53.45 | 2,373,490 |
| 2020-09-24 | $58.98 | $59.44 | $58.36 | $58.71 | $52.36 | 2,916,017 |
| 2020-09-23 | $60.65 | $60.83 | $58.93 | $59.03 | $52.64 | 2,425,166 |
| 2020-09-22 | $60.46 | $61.64 | $60.30 | $60.63 | $54.07 | 2,072,637 |
| 2020-09-21 | $61.55 | $61.65 | $59.55 | $60.09 | $53.59 | 3,324,889 |
| 2020-09-18 | $63.09 | $63.90 | $62.27 | $62.35 | $55.61 | 4,064,519 |
| 2020-09-17 | $64.88 | $65.38 | $63.66 | $64.07 | $57.14 | 2,923,458 |
| 2020-09-16 | $66.06 | $66.56 | $65.36 | $65.41 | $58.33 | 2,144,281 |
| 2020-09-15 | $65.77 | $66.80 | $65.51 | $65.81 | $58.69 | 2,499,286 |
| 2020-09-14 | $63.93 | $65.59 | $63.72 | $65.50 | $58.41 | 1,992,892 |
| 2020-09-11 | $63.91 | $63.92 | $62.51 | $63.36 | $56.51 | 2,063,124 |
| 2020-09-10 | $64.38 | $64.98 | $63.73 | $63.76 | $56.86 | 1,523,440 |
| 2020-09-09 | $64.48 | $65.67 | $64.22 | $64.63 | $57.64 | 2,026,854 |
| 2020-09-08 | $64.20 | $64.84 | $63.34 | $64.00 | $57.08 | 2,060,924 |
| 2020-09-04 | $64.42 | $65.29 | $63.24 | $64.37 | $57.41 | 2,392,597 |
| 2020-09-03 | $63.97 | $64.90 | $63.35 | $64.24 | $57.29 | 2,996,541 |
| 2020-09-02 | $62.33 | $63.65 | $61.88 | $63.54 | $56.67 | 3,085,796 |
| 2020-09-01 | $61.31 | $62.80 | $61.06 | $62.45 | $55.69 | 2,354,466 |
| 2020-08-31 | $63.03 | $63.06 | $61.78 | $62.03 | $55.32 | 2,962,915 |
| 2020-08-28 | $62.65 | $63.54 | $61.92 | $63.44 | $56.37 | 2,119,083 |
| 2020-08-27 | $61.54 | $62.68 | $61.54 | $62.50 | $55.53 | 1,731,206 |
| 2020-08-26 | $62.30 | $62.36 | $61.26 | $61.68 | $54.80 | 1,636,308 |
| 2020-08-25 | $62.58 | $62.93 | $61.85 | $62.57 | $55.59 | 2,085,078 |
| 2020-08-24 | $61.00 | $62.45 | $60.44 | $62.44 | $55.48 | 1,858,830 |
| 2020-08-21 | $61.19 | $61.45 | $60.36 | $61.12 | $54.30 | 1,896,334 |
| 2020-08-20 | $60.00 | $61.59 | $59.80 | $61.01 | $54.21 | 1,513,148 |
| 2020-08-19 | $61.57 | $61.62 | $59.91 | $60.05 | $53.35 | 2,063,433 |
| 2020-08-18 | $61.76 | $62.09 | $61.03 | $61.58 | $54.71 | 1,414,394 |
| 2020-08-17 | $61.09 | $62.11 | $60.75 | $61.98 | $55.07 | 1,513,886 |
| 2020-08-14 | $61.30 | $61.87 | $60.79 | $61.01 | $54.21 | 1,511,273 |
| 2020-08-13 | $62.58 | $63.20 | $61.30 | $61.43 | $54.58 | 1,535,916 |
| 2020-08-12 | $63.11 | $63.47 | $62.44 | $63.00 | $55.97 | 1,406,189 |
| 2020-08-11 | $63.29 | $63.88 | $62.61 | $62.68 | $55.69 | 2,718,824 |
| 2020-08-10 | $62.80 | $63.25 | $62.44 | $62.46 | $55.49 | 1,720,743 |
| 2020-08-07 | $61.85 | $62.85 | $61.75 | $62.72 | $55.73 | 1,661,850 |
| 2020-08-06 | $62.00 | $62.78 | $61.52 | $62.14 | $55.21 | 2,003,254 |
| 2020-08-05 | $62.27 | $62.50 | $61.30 | $62.35 | $55.40 | 2,549,809 |
| 2020-08-04 | $60.90 | $62.61 | $60.79 | $61.86 | $54.96 | 3,522,972 |
| 2020-08-03 | $59.49 | $59.75 | $58.88 | $59.41 | $52.78 | 1,882,987 |
| 2020-07-31 | $60.15 | $60.16 | $58.97 | $60.05 | $53.35 | 3,536,939 |
| 2020-07-30 | $59.61 | $60.73 | $59.10 | $60.55 | $53.59 | 1,579,310 |
| 2020-07-29 | $60.23 | $60.62 | $59.29 | $60.62 | $53.65 | 1,749,223 |
| 2020-07-28 | $58.33 | $60.17 | $57.99 | $59.85 | $52.97 | 2,064,944 |
| 2020-07-27 | $57.42 | $58.74 | $56.72 | $58.64 | $51.90 | 2,009,569 |
| 2020-07-24 | $57.32 | $57.90 | $57.00 | $57.42 | $50.82 | 1,470,077 |
| 2020-07-23 | $58.17 | $58.71 | $56.64 | $57.35 | $50.76 | 1,771,707 |
| 2020-07-22 | $56.90 | $58.82 | $56.73 | $58.50 | $51.77 | 1,970,252 |
| 2020-07-21 | $57.63 | $58.10 | $57.01 | $57.19 | $50.62 | 2,273,172 |
| 2020-07-20 | $58.39 | $58.65 | $57.21 | $57.38 | $50.78 | 1,470,188 |
| 2020-07-17 | $58.00 | $58.99 | $57.55 | $58.59 | $51.85 | 1,355,709 |
| 2020-07-16 | $58.12 | $58.47 | $57.46 | $57.66 | $51.03 | 1,689,153 |
| 2020-07-15 | $58.92 | $59.05 | $57.63 | $58.63 | $51.89 | 2,006,178 |
| 2020-07-14 | $57.00 | $57.79 | $56.55 | $57.55 | $50.93 | 1,603,224 |
| 2020-07-13 | $57.36 | $57.62 | $56.33 | $56.83 | $50.30 | 2,081,047 |
| 2020-07-10 | $57.13 | $58.11 | $56.58 | $56.99 | $50.44 | 1,840,167 |
| 2020-07-09 | $58.47 | $58.50 | $56.33 | $57.12 | $50.55 | 2,365,019 |
| 2020-07-08 | $58.72 | $58.85 | $57.85 | $58.53 | $51.80 | 2,062,323 |
| 2020-07-07 | $59.33 | $59.68 | $58.52 | $58.57 | $51.84 | 1,823,210 |
| 2020-07-06 | $62.29 | $62.44 | $60.17 | $60.26 | $53.33 | 1,705,175 |
| 2020-07-02 | $62.24 | $62.56 | $60.50 | $61.10 | $54.08 | 1,872,520 |
| 2020-07-01 | $59.75 | $61.39 | $59.57 | $61.09 | $54.07 | 1,526,983 |
| 2020-06-30 | $60.25 | $60.25 | $58.94 | $59.50 | $52.66 | 2,720,817 |
| 2020-06-29 | $58.97 | $59.78 | $57.69 | $59.78 | $52.70 | 2,576,977 |
| 2020-06-26 | $59.90 | $60.14 | $58.33 | $58.41 | $51.49 | 2,719,418 |
| 2020-06-25 | $59.10 | $60.50 | $58.71 | $59.57 | $52.52 | 2,802,731 |
| 2020-06-24 | $60.42 | $60.70 | $57.50 | $59.46 | $52.42 | 3,271,691 |
| 2020-06-23 | $62.02 | $62.22 | $60.52 | $61.27 | $54.01 | 2,591,269 |
| 2020-06-22 | $61.49 | $62.16 | $60.46 | $61.44 | $54.16 | 3,145,596 |
| 2020-06-19 | $63.81 | $64.20 | $60.89 | $61.53 | $54.24 | 15,117,110 |
| 2020-06-18 | $62.47 | $64.32 | $62.04 | $63.39 | $55.88 | 3,428,580 |
| 2020-06-17 | $63.77 | $63.92 | $62.99 | $63.06 | $55.59 | 3,241,059 |
| 2020-06-16 | $64.98 | $65.56 | $62.67 | $63.16 | $55.68 | 3,894,256 |
| 2020-06-15 | $58.50 | $62.95 | $58.50 | $62.57 | $55.16 | 3,452,476 |
| 2020-06-12 | $60.73 | $61.18 | $58.52 | $60.43 | $53.27 | 2,444,148 |
| 2020-06-11 | $57.80 | $60.50 | $57.54 | $57.88 | $51.03 | 4,204,606 |
| 2020-06-10 | $63.06 | $63.12 | $60.91 | $62.13 | $54.77 | 3,229,658 |
| 2020-06-09 | $62.19 | $63.05 | $61.60 | $62.85 | $55.41 | 2,566,759 |
| 2020-06-08 | $64.25 | $64.47 | $63.39 | $64.17 | $56.57 | 3,350,893 |
| 2020-06-05 | $62.72 | $64.20 | $61.06 | $62.21 | $54.84 | 5,100,866 |
| 2020-06-04 | $60.05 | $60.62 | $58.85 | $60.11 | $52.99 | 2,403,421 |
| 2020-06-03 | $58.10 | $60.59 | $58.01 | $60.16 | $53.04 | 2,729,766 |
| 2020-06-02 | $57.29 | $57.86 | $56.80 | $57.20 | $50.43 | 3,174,893 |
| 2020-06-01 | $55.50 | $57.00 | $55.17 | $56.57 | $49.87 | 2,574,980 |
| 2020-05-29 | $55.10 | $56.74 | $54.65 | $55.31 | $48.76 | 10,749,948 |
| 2020-05-28 | $56.06 | $56.12 | $54.49 | $55.70 | $48.90 | 4,764,139 |
| 2020-05-27 | $57.02 | $57.49 | $54.23 | $55.39 | $48.63 | 4,291,759 |
| 2020-05-26 | $54.84 | $55.73 | $54.16 | $55.49 | $48.71 | 2,942,186 |
| 2020-05-22 | $51.82 | $52.33 | $51.46 | $52.15 | $45.78 | 1,893,709 |
| 2020-05-21 | $51.25 | $52.32 | $50.96 | $51.75 | $45.43 | 2,456,249 |
| 2020-05-20 | $53.00 | $53.04 | $50.82 | $51.44 | $45.16 | 3,296,903 |
| 2020-05-19 | $52.97 | $53.71 | $51.98 | $52.59 | $46.17 | 2,422,683 |
| 2020-05-18 | $52.42 | $53.72 | $52.29 | $53.07 | $46.59 | 3,526,344 |
| 2020-05-15 | $50.05 | $50.16 | $48.55 | $49.99 | $43.89 | 4,991,700 |
| 2020-05-14 | $49.35 | $50.46 | $47.68 | $50.38 | $44.23 | 3,323,559 |
| 2020-05-13 | $51.35 | $51.67 | $49.86 | $50.22 | $44.09 | 3,134,116 |
| 2020-05-12 | $54.47 | $54.73 | $51.29 | $51.67 | $45.36 | 3,479,288 |
| 2020-05-11 | $53.99 | $54.95 | $52.95 | $54.02 | $47.42 | 2,470,605 |
| 2020-05-08 | $55.31 | $56.09 | $54.09 | $54.86 | $48.16 | 2,546,090 |
| 2020-05-07 | $53.30 | $54.47 | $52.77 | $54.41 | $47.77 | 2,977,834 |
| 2020-05-06 | $52.22 | $53.39 | $51.95 | $52.48 | $46.07 | 3,101,543 |
| 2020-05-05 | $52.11 | $53.91 | $51.99 | $52.05 | $45.69 | 3,513,681 |
| 2020-05-04 | $51.02 | $51.52 | $50.09 | $50.61 | $44.43 | 3,380,523 |
| 2020-05-01 | $52.85 | $53.04 | $51.40 | $51.79 | $45.47 | 2,920,303 |
| 2020-04-30 | $54.01 | $55.36 | $53.20 | $54.92 | $48.21 | 4,703,703 |
| 2020-04-29 | $54.88 | $56.64 | $54.79 | $55.27 | $48.32 | 3,696,787 |
| 2020-04-28 | $53.65 | $54.50 | $52.72 | $53.19 | $46.50 | 2,783,449 |
| 2020-04-27 | $50.26 | $52.05 | $49.97 | $51.31 | $44.85 | 2,601,966 |
| 2020-04-24 | $49.60 | $50.45 | $49.10 | $49.92 | $43.64 | 2,586,233 |
| 2020-04-23 | $50.50 | $50.91 | $49.12 | $49.32 | $43.11 | 2,111,248 |
| 2020-04-22 | $51.06 | $51.30 | $49.69 | $50.18 | $43.87 | 2,075,072 |
| 2020-04-21 | $48.92 | $50.54 | $48.67 | $49.85 | $43.58 | 2,469,882 |
| 2020-04-20 | $50.97 | $52.03 | $50.38 | $50.87 | $44.47 | 2,377,664 |
| 2020-04-17 | $52.27 | $53.45 | $50.82 | $52.37 | $45.78 | 3,975,950 |
| 2020-04-16 | $52.00 | $52.31 | $49.63 | $49.81 | $43.54 | 3,042,936 |
| 2020-04-15 | $53.60 | $54.61 | $50.87 | $51.50 | $45.02 | 3,651,156 |
| 2020-04-14 | $54.89 | $56.40 | $54.04 | $56.31 | $49.22 | 2,928,139 |
| 2020-04-13 | $56.60 | $56.69 | $52.80 | $53.54 | $46.80 | 4,507,594 |
| 2020-04-09 | $55.87 | $60.73 | $55.54 | $56.68 | $49.55 | 5,133,580 |
| 2020-04-08 | $50.44 | $53.87 | $49.44 | $53.13 | $46.44 | 4,328,968 |
| 2020-04-07 | $49.72 | $52.08 | $49.30 | $49.33 | $43.12 | 5,619,277 |
| 2020-04-06 | $47.02 | $48.71 | $46.00 | $46.81 | $40.92 | 4,675,853 |
| 2020-04-03 | $45.33 | $46.39 | $43.41 | $43.60 | $38.11 | 3,923,432 |
| 2020-04-02 | $45.25 | $47.11 | $44.38 | $45.62 | $39.88 | 4,341,862 |
| 2020-04-01 | $47.12 | $47.72 | $45.03 | $46.47 | $40.62 | 4,731,750 |
| 2020-03-31 | $52.43 | $52.79 | $48.87 | $49.86 | $43.59 | 6,357,694 |
| 2020-03-30 | $57.03 | $57.62 | $51.25 | $53.13 | $46.23 | 6,258,199 |
| 2020-03-27 | $55.72 | $60.13 | $55.15 | $56.90 | $49.51 | 8,143,810 |
| 2020-03-26 | $56.58 | $58.63 | $54.23 | $58.36 | $50.78 | 4,618,923 |
| 2020-03-25 | $51.99 | $59.50 | $50.33 | $54.50 | $47.42 | 5,572,442 |
| 2020-03-24 | $46.02 | $50.85 | $45.19 | $50.67 | $44.09 | 4,726,711 |
| 2020-03-23 | $46.54 | $46.54 | $40.39 | $43.34 | $37.71 | 5,515,722 |
| 2020-03-20 | $50.07 | $52.56 | $46.89 | $47.42 | $41.26 | 5,074,790 |
| 2020-03-19 | $42.75 | $49.18 | $38.00 | $48.08 | $41.83 | 5,820,829 |
| 2020-03-18 | $51.98 | $52.48 | $40.00 | $42.50 | $36.98 | 6,613,516 |
| 2020-03-17 | $56.00 | $56.13 | $51.80 | $55.12 | $47.96 | 6,247,638 |
| 2020-03-16 | $63.80 | $66.50 | $53.94 | $53.99 | $46.98 | 6,350,945 |
| 2020-03-13 | $69.83 | $72.11 | $67.75 | $71.92 | $62.58 | 5,375,218 |
| 2020-03-12 | $68.53 | $73.62 | $66.06 | $67.74 | $58.94 | 5,076,705 |
| 2020-03-11 | $75.10 | $75.32 | $72.26 | $73.56 | $64.00 | 3,778,661 |
| 2020-03-10 | $74.79 | $76.68 | $72.70 | $76.59 | $66.64 | 3,844,329 |
| 2020-03-09 | $71.31 | $74.95 | $71.00 | $73.32 | $63.80 | 3,997,769 |
| 2020-03-06 | $76.01 | $76.90 | $74.20 | $76.65 | $66.69 | 2,948,744 |
| 2020-03-05 | $77.05 | $78.00 | $76.45 | $77.63 | $67.55 | 2,358,944 |
| 2020-03-04 | $76.06 | $78.33 | $75.77 | $78.15 | $68.00 | 3,725,786 |
| 2020-03-03 | $75.10 | $76.57 | $73.96 | $74.60 | $64.91 | 3,625,451 |
| 2020-03-02 | $72.99 | $75.06 | $71.66 | $74.99 | $65.25 | 4,655,997 |
| 2020-02-28 | $71.46 | $72.59 | $69.38 | $72.39 | $62.99 | 7,241,033 |
| 2020-02-27 | $74.30 | $75.78 | $72.89 | $72.89 | $63.22 | 12,247,781 |
| 2020-02-26 | $81.02 | $81.74 | $79.44 | $79.76 | $69.18 | 5,455,091 |
| 2020-02-25 | $82.27 | $82.28 | $80.47 | $80.92 | $70.18 | 4,024,402 |
| 2020-02-24 | $82.12 | $83.40 | $82.00 | $82.17 | $71.27 | 2,956,816 |
| 2020-02-21 | $81.83 | $82.50 | $81.53 | $82.44 | $71.50 | 2,293,604 |
| 2020-02-20 | $84.29 | $84.92 | $80.38 | $81.91 | $71.04 | 3,349,808 |
| 2020-02-19 | $80.35 | $80.37 | $79.41 | $79.67 | $69.10 | 1,294,460 |
| 2020-02-18 | $80.50 | $80.55 | $79.78 | $80.40 | $69.73 | 1,351,128 |
| 2020-02-14 | $78.89 | $80.25 | $78.81 | $80.25 | $69.60 | 1,694,140 |
| 2020-02-13 | $78.43 | $79.28 | $78.43 | $78.79 | $68.34 | 1,382,604 |
| 2020-02-12 | $78.41 | $78.88 | $78.00 | $78.29 | $67.90 | 2,005,050 |
| 2020-02-11 | $80.01 | $80.35 | $78.50 | $78.68 | $68.24 | 1,728,600 |
| 2020-02-10 | $80.00 | $80.15 | $79.64 | $80.08 | $69.45 | 1,404,640 |
| 2020-02-07 | $79.44 | $79.80 | $79.19 | $79.51 | $68.96 | 1,204,015 |
| 2020-02-06 | $78.62 | $79.39 | $78.60 | $79.15 | $68.65 | 1,047,648 |
| 2020-02-05 | $77.88 | $78.75 | $77.40 | $78.50 | $68.08 | 1,843,896 |
| 2020-02-04 | $78.08 | $78.94 | $78.00 | $78.32 | $67.93 | 1,291,216 |
| 2020-02-03 | $78.45 | $78.97 | $78.04 | $78.20 | $67.82 | 2,078,020 |
| 2020-01-31 | $78.86 | $79.15 | $77.74 | $78.41 | $68.01 | 6,917,885 |
| 2020-01-30 | $78.03 | $79.01 | $77.77 | $78.98 | $68.30 | 2,756,577 |
| 2020-01-29 | $78.20 | $78.66 | $77.93 | $78.14 | $67.57 | 2,593,993 |
| 2020-01-28 | $77.94 | $78.65 | $77.86 | $78.13 | $67.56 | 3,353,607 |
| 2020-01-27 | $76.90 | $77.91 | $76.75 | $77.40 | $66.93 | 1,850,127 |
| 2020-01-24 | $77.27 | $77.83 | $76.95 | $77.13 | $66.70 | 1,033,926 |
| 2020-01-23 | $77.10 | $77.59 | $76.67 | $77.24 | $66.79 | 1,147,604 |
| 2020-01-22 | $77.89 | $78.17 | $76.59 | $76.89 | $66.49 | 1,269,126 |
| 2020-01-21 | $76.36 | $77.96 | $76.35 | $77.72 | $67.21 | 1,898,291 |
| 2020-01-17 | $76.15 | $76.75 | $75.90 | $76.35 | $66.02 | 1,820,477 |
| 2020-01-16 | $76.00 | $76.53 | $75.72 | $76.15 | $65.85 | 1,510,152 |
| 2020-01-15 | $75.67 | $76.34 | $75.55 | $75.98 | $65.70 | 2,023,264 |
| 2020-01-14 | $74.75 | $74.99 | $74.20 | $74.96 | $64.82 | 1,566,518 |
| 2020-01-13 | $73.91 | $75.03 | $73.81 | $74.96 | $64.82 | 1,664,397 |
| 2020-01-10 | $73.28 | $73.98 | $73.16 | $73.74 | $63.77 | 2,507,128 |
| 2020-01-09 | $74.42 | $74.54 | $73.18 | $73.25 | $63.34 | 2,061,893 |
| 2020-01-08 | $74.28 | $74.64 | $73.92 | $74.52 | $64.44 | 1,912,806 |
| 2020-01-07 | $74.70 | $74.70 | $73.34 | $74.18 | $64.15 | 1,610,427 |
| 2020-01-06 | $73.65 | $74.46 | $73.32 | $74.16 | $64.13 | 1,323,428 |
| 2020-01-03 | $72.19 | $73.90 | $72.11 | $73.79 | $63.81 | 1,826,176 |
| 2020-01-02 | $73.85 | $74.00 | $71.93 | $72.48 | $62.68 | 2,061,552 |
| 2019-12-31 | $72.97 | $73.65 | $72.87 | $73.63 | $63.67 | 1,433,540 |
| 2019-12-30 | $72.98 | $73.55 | $72.97 | $73.25 | $63.15 | 1,548,941 |
| 2019-12-27 | $73.00 | $73.39 | $72.57 | $73.25 | $63.15 | 1,120,559 |
| 2019-12-26 | $72.47 | $72.85 | $72.37 | $72.84 | $62.79 | 1,081,043 |
| 2019-12-24 | $72.04 | $72.59 | $71.80 | $72.36 | $62.38 | 641,612 |
| 2019-12-23 | $72.68 | $72.94 | $71.84 | $71.95 | $62.03 | 1,227,761 |
| 2019-12-20 | $72.56 | $72.93 | $72.11 | $72.50 | $62.50 | 4,805,921 |
| 2019-12-19 | $72.09 | $72.78 | $72.06 | $72.35 | $62.37 | 1,748,012 |
| 2019-12-18 | $71.69 | $72.56 | $71.63 | $72.07 | $62.13 | 1,899,520 |
| 2019-12-17 | $73.26 | $73.51 | $71.44 | $71.73 | $61.84 | 2,597,856 |
| 2019-12-16 | $72.81 | $73.20 | $71.91 | $73.04 | $62.97 | 3,371,222 |
| 2019-12-13 | $73.37 | $73.90 | $72.13 | $72.50 | $62.50 | 4,520,800 |
| 2019-12-12 | $74.92 | $75.11 | $72.96 | $73.14 | $63.05 | 3,975,766 |
| 2019-12-11 | $75.89 | $75.95 | $74.26 | $74.58 | $64.29 | 1,722,498 |
| 2019-12-10 | $75.76 | $76.08 | $74.93 | $75.61 | $65.18 | 1,254,081 |
| 2019-12-09 | $76.16 | $76.16 | $75.58 | $75.75 | $65.30 | 1,145,863 |
| 2019-12-06 | $75.63 | $76.34 | $75.63 | $75.94 | $65.47 | 1,387,815 |
| 2019-12-05 | $75.60 | $75.80 | $75.22 | $75.68 | $65.24 | 1,430,038 |
| 2019-12-04 | $75.06 | $76.17 | $75.02 | $75.94 | $65.47 | 1,676,637 |
| 2019-12-03 | $75.71 | $76.13 | $75.10 | $75.40 | $65.00 | 2,256,014 |
| 2019-12-02 | $76.40 | $76.59 | $75.27 | $75.49 | $65.08 | 1,929,067 |
| 2019-11-29 | $77.46 | $77.88 | $76.60 | $76.63 | $66.06 | 1,338,319 |
| 2019-11-27 | $76.75 | $77.69 | $76.40 | $77.69 | $66.78 | 2,619,224 |
| 2019-11-26 | $76.55 | $77.00 | $76.33 | $76.73 | $65.95 | 3,001,071 |
| 2019-11-25 | $76.44 | $77.03 | $76.26 | $76.30 | $65.58 | 1,562,301 |
| 2019-11-22 | $76.58 | $76.89 | $75.70 | $76.22 | $65.51 | 1,307,795 |
| 2019-11-21 | $77.65 | $77.71 | $76.46 | $76.50 | $65.76 | 1,798,560 |
| 2019-11-20 | $77.79 | $78.37 | $77.29 | $77.99 | $67.04 | 1,330,536 |
| 2019-11-19 | $78.13 | $78.41 | $77.69 | $77.79 | $66.86 | 1,704,833 |
| 2019-11-18 | $77.49 | $79.15 | $77.48 | $78.27 | $67.28 | 1,809,103 |
| 2019-11-15 | $77.34 | $77.55 | $77.09 | $77.46 | $66.58 | 1,894,847 |
| 2019-11-14 | $77.17 | $77.53 | $76.91 | $77.24 | $66.39 | 1,415,781 |
| 2019-11-13 | $75.91 | $77.27 | $75.76 | $76.82 | $66.03 | 2,360,144 |
| 2019-11-12 | $76.67 | $77.07 | $75.63 | $75.76 | $65.12 | 2,136,877 |
| 2019-11-11 | $76.45 | $76.93 | $76.40 | $76.56 | $65.81 | 1,777,988 |
| 2019-11-08 | $77.49 | $77.59 | $76.21 | $76.32 | $65.60 | 2,018,635 |
| 2019-11-07 | $78.51 | $78.64 | $76.86 | $77.57 | $66.67 | 2,484,167 |
| 2019-11-06 | $78.48 | $79.18 | $78.20 | $78.80 | $67.73 | 1,929,251 |
| 2019-11-05 | $79.50 | $79.54 | $77.20 | $78.23 | $67.24 | 3,406,767 |
| 2019-11-04 | $80.89 | $81.05 | $79.36 | $80.16 | $68.90 | 3,213,765 |
| 2019-11-01 | $81.70 | $81.96 | $80.20 | $81.08 | $69.69 | 2,162,662 |
| 2019-10-31 | $81.83 | $82.17 | $81.23 | $81.79 | $70.30 | 3,267,383 |
| 2019-10-30 | $81.15 | $81.97 | $80.93 | $81.94 | $70.24 | 1,220,691 |
| 2019-10-29 | $80.96 | $81.71 | $80.70 | $80.85 | $69.30 | 1,556,359 |
| 2019-10-28 | $80.57 | $80.95 | $80.19 | $80.88 | $69.33 | 2,379,494 |
| 2019-10-25 | $80.85 | $81.14 | $80.30 | $80.88 | $69.33 | 1,887,621 |
| 2019-10-24 | $80.30 | $80.90 | $79.91 | $80.85 | $69.30 | 2,437,838 |
| 2019-10-23 | $80.00 | $80.34 | $79.57 | $80.30 | $68.83 | 1,063,974 |
| 2019-10-22 | $80.00 | $80.47 | $79.38 | $79.72 | $68.33 | 1,070,051 |
| 2019-10-21 | $79.35 | $79.97 | $79.18 | $79.95 | $68.53 | 1,017,335 |
| 2019-10-18 | $78.61 | $79.57 | $78.45 | $79.47 | $68.12 | 1,260,646 |
| 2019-10-17 | $78.52 | $79.05 | $78.52 | $78.59 | $67.36 | 1,261,600 |
| 2019-10-16 | $78.00 | $78.63 | $77.50 | $78.60 | $67.37 | 1,099,579 |
| 2019-10-15 | $78.05 | $78.15 | $77.27 | $78.08 | $66.93 | 1,216,019 |
| 2019-10-14 | $78.00 | $78.08 | $77.60 | $77.97 | $66.83 | 1,403,758 |
| 2019-10-11 | $78.53 | $78.58 | $77.84 | $77.89 | $66.76 | 1,338,306 |
| 2019-10-10 | $78.59 | $78.97 | $78.07 | $78.73 | $67.48 | 1,700,493 |
| 2019-10-09 | $78.35 | $78.71 | $77.93 | $78.29 | $67.11 | 1,096,992 |
| 2019-10-08 | $78.13 | $78.43 | $77.40 | $77.92 | $66.79 | 1,174,005 |
| 2019-10-07 | $77.98 | $78.31 | $77.69 | $77.82 | $66.70 | 1,248,492 |
| 2019-10-04 | $77.84 | $78.46 | $77.67 | $78.41 | $67.21 | 1,544,164 |
| 2019-10-03 | $76.68 | $78.01 | $76.58 | $77.81 | $66.70 | 1,997,848 |
| 2019-10-02 | $76.76 | $77.15 | $76.20 | $76.73 | $65.77 | 2,474,490 |
| 2019-10-01 | $76.63 | $77.04 | $75.69 | $76.84 | $65.86 | 1,258,716 |
| 2019-09-30 | $76.76 | $77.17 | $76.47 | $76.68 | $65.73 | 1,496,929 |
| 2019-09-27 | $77.30 | $77.51 | $76.50 | $77.13 | $65.92 | 1,190,457 |
| 2019-09-26 | $76.40 | $77.47 | $76.25 | $77.28 | $66.05 | 1,267,647 |
| 2019-09-25 | $76.12 | $76.69 | $75.72 | $76.13 | $65.06 | 1,700,057 |
| 2019-09-24 | $76.18 | $76.48 | $75.37 | $76.10 | $65.04 | 2,398,789 |
| 2019-09-23 | $75.90 | $76.52 | $75.90 | $76.04 | $64.99 | 1,338,812 |
| 2019-09-20 | $75.85 | $76.24 | $75.41 | $75.89 | $64.86 | 3,525,492 |
| 2019-09-19 | $75.60 | $76.02 | $75.45 | $75.62 | $64.63 | 1,345,163 |
| 2019-09-18 | $76.07 | $76.17 | $74.78 | $75.37 | $64.41 | 1,352,169 |
| 2019-09-17 | $74.40 | $75.79 | $74.38 | $75.77 | $64.76 | 1,874,850 |
| 2019-09-16 | $72.74 | $74.00 | $72.74 | $73.97 | $63.22 | 1,379,207 |
| 2019-09-13 | $73.98 | $74.75 | $72.39 | $72.63 | $62.07 | 1,976,152 |
| 2019-09-12 | $74.36 | $74.92 | $73.90 | $74.49 | $63.66 | 1,639,554 |
| 2019-09-11 | $73.45 | $74.15 | $72.95 | $73.62 | $62.92 | 2,236,225 |
| 2019-09-10 | $74.77 | $75.04 | $73.11 | $73.70 | $62.99 | 2,119,860 |
| 2019-09-09 | $75.72 | $75.90 | $75.09 | $75.25 | $64.31 | 1,438,889 |
| 2019-09-06 | $75.16 | $76.14 | $75.08 | $75.95 | $64.91 | 1,730,782 |
| 2019-09-05 | $75.81 | $75.95 | $74.88 | $75.00 | $64.10 | 2,346,147 |
| 2019-09-04 | $75.85 | $76.73 | $75.69 | $76.49 | $65.37 | 2,128,230 |
| 2019-09-03 | $73.75 | $75.49 | $73.72 | $75.46 | $64.49 | 1,727,815 |
| 2019-08-30 | $73.87 | $74.04 | $73.50 | $73.81 | $63.08 | 864,024 |
| 2019-08-29 | $73.63 | $74.01 | $73.25 | $73.93 | $62.99 | 972,077 |
| 2019-08-28 | $73.24 | $73.57 | $73.03 | $73.39 | $62.53 | 1,169,472 |
| 2019-08-27 | $73.55 | $74.17 | $73.13 | $73.13 | $62.31 | 2,385,730 |
| 2019-08-26 | $72.92 | $73.29 | $72.48 | $73.18 | $62.35 | 1,218,446 |
| 2019-08-23 | $73.01 | $73.83 | $72.27 | $72.50 | $61.77 | 1,300,518 |
| 2019-08-22 | $72.50 | $73.27 | $72.36 | $73.07 | $62.26 | 910,792 |
| 2019-08-21 | $72.76 | $72.84 | $72.10 | $72.65 | $61.90 | 764,961 |
| 2019-08-20 | $73.62 | $73.73 | $72.48 | $72.52 | $61.79 | 956,221 |
| 2019-08-19 | $72.82 | $73.49 | $72.42 | $73.39 | $62.53 | 876,765 |
| 2019-08-16 | $72.40 | $73.04 | $72.21 | $72.81 | $62.04 | 1,351,628 |
| 2019-08-15 | $71.84 | $72.57 | $71.62 | $72.21 | $61.52 | 1,088,375 |
| 2019-08-14 | $72.32 | $72.46 | $71.52 | $71.77 | $61.15 | 1,429,863 |
| 2019-08-13 | $72.81 | $73.04 | $71.79 | $72.28 | $61.58 | 1,188,950 |
| 2019-08-12 | $72.62 | $73.12 | $72.22 | $72.74 | $61.98 | 1,654,376 |
| 2019-08-09 | $71.92 | $72.75 | $71.63 | $72.68 | $61.92 | 1,413,045 |
| 2019-08-08 | $71.21 | $72.19 | $70.51 | $71.99 | $61.34 | 1,840,677 |
| 2019-08-07 | $69.82 | $71.93 | $69.73 | $71.32 | $60.77 | 2,520,071 |
| 2019-08-06 | $68.39 | $70.27 | $68.39 | $69.87 | $59.53 | 1,790,287 |
| 2019-08-05 | $70.13 | $70.69 | $68.27 | $68.96 | $58.76 | 2,103,566 |
| 2019-08-02 | $69.60 | $70.55 | $69.29 | $70.05 | $59.68 | 1,753,663 |
| 2019-08-01 | $69.26 | $69.96 | $68.80 | $69.67 | $59.36 | 1,649,707 |
| 2019-07-31 | $69.76 | $70.08 | $68.99 | $69.21 | $58.97 | 2,833,189 |
| 2019-07-30 | $70.18 | $70.89 | $69.47 | $70.02 | $59.46 | 1,412,006 |
| 2019-07-29 | $69.78 | $70.44 | $69.56 | $70.18 | $59.60 | 2,261,545 |
| 2019-07-26 | $68.98 | $69.57 | $68.75 | $69.54 | $59.06 | 1,227,249 |
| 2019-07-25 | $69.31 | $69.40 | $68.30 | $68.88 | $58.50 | 1,660,875 |
| 2019-07-24 | $69.70 | $69.82 | $69.14 | $69.30 | $58.85 | 1,058,324 |
| 2019-07-23 | $68.56 | $69.62 | $68.33 | $69.60 | $59.11 | 1,141,329 |
| 2019-07-22 | $68.82 | $69.04 | $68.17 | $68.50 | $58.17 | 1,281,517 |
| 2019-07-19 | $70.14 | $70.23 | $68.70 | $68.74 | $58.38 | 1,393,732 |
| 2019-07-18 | $69.73 | $70.35 | $69.26 | $70.10 | $59.53 | 1,085,068 |
| 2019-07-17 | $70.14 | $70.50 | $69.47 | $69.92 | $59.38 | 1,107,631 |
| 2019-07-16 | $70.01 | $70.13 | $69.22 | $69.86 | $59.33 | 1,808,020 |
| 2019-07-15 | $70.82 | $71.24 | $70.23 | $70.39 | $59.78 | 1,093,314 |
| 2019-07-12 | $70.58 | $70.96 | $70.20 | $70.73 | $60.07 | 1,828,102 |
| 2019-07-11 | $71.41 | $71.44 | $70.17 | $70.66 | $60.01 | 1,457,094 |
| 2019-07-10 | $71.09 | $71.36 | $70.48 | $71.24 | $60.50 | 1,255,526 |
| 2019-07-09 | $70.11 | $70.89 | $69.85 | $70.71 | $60.05 | 2,110,929 |
| 2019-07-08 | $70.00 | $70.44 | $69.72 | $70.11 | $59.54 | 1,323,025 |
| 2019-07-05 | $69.97 | $70.26 | $68.79 | $69.99 | $59.44 | 977,162 |
| 2019-07-03 | $69.32 | $70.68 | $69.32 | $70.66 | $60.01 | 936,649 |
| 2019-07-02 | $68.35 | $69.36 | $68.22 | $69.10 | $58.68 | 2,269,317 |
| 2019-07-01 | $69.13 | $69.17 | $67.70 | $68.03 | $57.77 | 2,210,854 |
| 2019-06-28 | $69.34 | $69.58 | $68.64 | $68.97 | $58.57 | 3,110,548 |
| 2019-06-27 | $68.90 | $69.49 | $68.83 | $69.42 | $58.76 | 1,362,023 |
| 2019-06-26 | $70.42 | $70.42 | $68.30 | $68.50 | $57.98 | 2,277,209 |
| 2019-06-25 | $71.89 | $72.18 | $70.39 | $70.41 | $59.60 | 1,866,456 |
| 2019-06-24 | $72.59 | $72.85 | $71.62 | $71.78 | $60.76 | 1,797,021 |
| 2019-06-21 | $73.06 | $73.09 | $72.08 | $72.25 | $61.16 | 5,688,499 |
| 2019-06-20 | $73.47 | $73.76 | $73.09 | $73.29 | $62.04 | 2,039,015 |
| 2019-06-19 | $72.33 | $73.48 | $72.06 | $73.22 | $61.98 | 2,107,922 |
| 2019-06-18 | $73.72 | $73.90 | $72.19 | $72.60 | $61.45 | 2,065,321 |
| 2019-06-17 | $73.49 | $73.97 | $73.00 | $73.28 | $62.03 | 1,439,547 |
| 2019-06-14 | $72.73 | $73.67 | $72.73 | $73.27 | $62.02 | 1,460,339 |
| 2019-06-13 | $73.10 | $73.30 | $72.27 | $72.70 | $61.54 | 1,524,758 |
| 2019-06-12 | $72.53 | $73.21 | $72.35 | $73.07 | $61.85 | 1,396,228 |
| 2019-06-11 | $71.75 | $72.41 | $71.70 | $72.23 | $61.14 | 1,240,371 |
| 2019-06-10 | $72.61 | $72.66 | $71.37 | $71.77 | $60.75 | 1,430,748 |
| 2019-06-07 | $72.99 | $73.48 | $72.54 | $72.65 | $61.50 | 1,152,180 |
| 2019-06-06 | $72.60 | $72.82 | $72.16 | $72.61 | $61.46 | 1,188,514 |
| 2019-06-05 | $70.88 | $72.49 | $70.73 | $72.48 | $61.35 | 1,704,350 |
| 2019-06-04 | $71.02 | $71.03 | $69.74 | $70.40 | $59.59 | 2,820,560 |
| 2019-06-03 | $70.33 | $71.44 | $70.24 | $71.32 | $60.37 | 1,993,450 |
| 2019-05-31 | $69.02 | $70.44 | $68.93 | $70.08 | $59.32 | 1,727,998 |
| 2019-05-30 | $69.00 | $69.90 | $68.74 | $69.22 | $58.40 | 1,103,379 |
| 2019-05-29 | $69.70 | $69.78 | $68.61 | $68.80 | $58.05 | 1,676,395 |
| 2019-05-28 | $70.77 | $71.22 | $69.74 | $69.74 | $58.84 | 2,238,086 |
| 2019-05-24 | $70.57 | $71.00 | $70.41 | $70.53 | $59.51 | 1,347,412 |
| 2019-05-23 | $69.69 | $70.60 | $69.43 | $70.58 | $59.55 | 2,458,334 |
| 2019-05-22 | $69.29 | $69.73 | $68.82 | $69.72 | $58.83 | 1,767,028 |
| 2019-05-21 | $68.45 | $69.23 | $68.32 | $69.05 | $58.26 | 1,645,965 |
| 2019-05-20 | $69.27 | $69.55 | $68.10 | $68.31 | $57.64 | 1,851,396 |
| 2019-05-17 | $69.09 | $69.31 | $68.68 | $69.27 | $58.45 | 1,475,020 |
| 2019-05-16 | $69.25 | $69.74 | $69.07 | $69.31 | $58.48 | 2,016,635 |
| 2019-05-15 | $69.02 | $69.49 | $68.70 | $69.27 | $58.45 | 2,702,941 |
| 2019-05-14 | $68.57 | $69.08 | $68.42 | $69.01 | $58.23 | 2,271,979 |
| 2019-05-13 | $67.97 | $68.73 | $67.74 | $68.50 | $57.80 | 3,750,202 |
| 2019-05-10 | $67.35 | $68.27 | $67.19 | $68.24 | $57.58 | 2,581,858 |
| 2019-05-09 | $66.80 | $67.54 | $66.21 | $67.36 | $56.83 | 3,517,066 |
| 2019-05-08 | $66.86 | $67.80 | $66.70 | $66.82 | $56.38 | 3,430,145 |
| 2019-05-07 | $68.00 | $68.17 | $66.58 | $66.63 | $56.22 | 15,197,542 |
| 2019-05-06 | $70.12 | $70.70 | $69.86 | $69.96 | $59.03 | 1,272,119 |
| 2019-05-03 | $70.48 | $70.71 | $70.15 | $70.30 | $59.32 | 1,195,589 |
| 2019-05-02 | $70.33 | $71.85 | $69.98 | $70.23 | $59.26 | 2,289,580 |
| 2019-05-01 | $69.95 | $70.86 | $69.83 | $70.00 | $59.06 | 1,432,365 |
| 2019-04-30 | $69.50 | $70.30 | $69.00 | $70.01 | $59.07 | 1,947,802 |
| 2019-04-29 | $70.50 | $70.64 | $69.50 | $69.50 | $58.45 | 1,085,003 |
| 2019-04-26 | $70.39 | $70.82 | $70.09 | $70.58 | $59.36 | 803,871 |
| 2019-04-25 | $69.71 | $70.37 | $69.34 | $70.08 | $58.94 | 933,485 |
| 2019-04-24 | $69.31 | $70.29 | $69.12 | $69.92 | $58.80 | 1,467,571 |
| 2019-04-23 | $68.30 | $69.15 | $68.05 | $69.06 | $58.08 | 1,692,475 |
| 2019-04-22 | $68.49 | $68.54 | $67.22 | $67.89 | $57.10 | 1,563,716 |
| 2019-04-18 | $67.96 | $68.72 | $67.96 | $68.53 | $57.64 | 1,821,098 |
| 2019-04-17 | $69.27 | $69.30 | $67.77 | $67.77 | $57.00 | 2,318,988 |
| 2019-04-16 | $71.40 | $71.44 | $69.02 | $69.34 | $58.32 | 2,011,838 |
| 2019-04-15 | $71.39 | $71.45 | $70.93 | $71.38 | $60.03 | 1,778,904 |
| 2019-04-12 | $71.35 | $71.35 | $70.72 | $71.31 | $59.97 | 1,949,417 |
| 2019-04-11 | $71.95 | $72.29 | $71.24 | $71.40 | $60.05 | 1,926,486 |
| 2019-04-10 | $71.53 | $71.96 | $71.33 | $71.76 | $60.35 | 1,418,680 |
| 2019-04-09 | $72.00 | $72.08 | $71.08 | $71.19 | $59.87 | 1,417,025 |
| 2019-04-08 | $72.20 | $72.43 | $71.72 | $72.00 | $60.55 | 1,100,748 |
| 2019-04-05 | $71.65 | $72.30 | $71.61 | $72.28 | $60.79 | 1,158,709 |
| 2019-04-04 | $72.02 | $72.07 | $71.35 | $71.79 | $60.38 | 1,251,671 |
| 2019-04-03 | $72.46 | $72.46 | $71.75 | $71.95 | $60.51 | 1,925,559 |
| 2019-04-02 | $72.55 | $72.64 | $71.71 | $72.55 | $61.02 | 2,059,584 |
| 2019-04-01 | $73.51 | $73.52 | $72.03 | $72.73 | $61.17 | 2,111,811 |
| 2019-03-29 | $73.85 | $73.85 | $72.80 | $73.56 | $61.87 | 2,660,182 |
| 2019-03-28 | $73.90 | $73.90 | $73.26 | $73.87 | $61.94 | 2,426,468 |
| 2019-03-27 | $74.05 | $74.14 | $73.10 | $73.45 | $61.58 | 1,826,786 |
| 2019-03-26 | $73.46 | $74.05 | $73.34 | $73.98 | $62.03 | 1,871,250 |
| 2019-03-25 | $72.58 | $73.57 | $72.19 | $73.25 | $61.42 | 1,349,486 |
| 2019-03-22 | $72.55 | $73.46 | $72.51 | $72.60 | $60.87 | 1,748,129 |
| 2019-03-21 | $70.82 | $72.51 | $70.82 | $72.47 | $60.76 | 1,852,765 |
| 2019-03-20 | $70.07 | $71.20 | $69.96 | $70.74 | $59.31 | 1,631,106 |
| 2019-03-19 | $70.83 | $70.91 | $69.81 | $70.05 | $58.73 | 2,111,196 |
| 2019-03-18 | $71.33 | $71.59 | $70.51 | $71.01 | $59.54 | 2,173,872 |
| 2019-03-15 | $71.95 | $72.11 | $71.10 | $71.24 | $59.73 | 3,678,141 |
| 2019-03-14 | $71.56 | $71.91 | $71.25 | $71.91 | $60.29 | 1,813,197 |
| 2019-03-13 | $71.44 | $71.91 | $71.15 | $71.30 | $59.78 | 2,184,281 |
| 2019-03-12 | $70.88 | $71.44 | $70.76 | $71.36 | $59.83 | 1,761,216 |
| 2019-03-11 | $69.92 | $70.77 | $69.86 | $70.73 | $59.30 | 1,731,946 |
| 2019-03-08 | $69.55 | $70.00 | $69.28 | $69.75 | $58.48 | 1,204,867 |
| 2019-03-07 | $69.74 | $70.18 | $69.33 | $69.46 | $58.24 | 2,321,220 |
| 2019-03-06 | $69.86 | $70.16 | $69.50 | $69.51 | $58.28 | 1,457,824 |
| 2019-03-05 | $69.36 | $70.07 | $69.26 | $69.80 | $58.52 | 1,602,175 |
| 2019-03-04 | $69.21 | $69.55 | $68.67 | $69.54 | $58.31 | 2,084,691 |
| 2019-03-01 | $69.11 | $69.20 | $68.18 | $69.14 | $57.97 | 1,918,149 |
| 2019-02-28 | $68.62 | $69.62 | $68.31 | $69.16 | $57.99 | 2,202,395 |
| 2019-02-27 | $68.87 | $68.98 | $68.20 | $68.83 | $57.52 | 1,710,887 |
| 2019-02-26 | $69.59 | $69.68 | $68.86 | $69.17 | $57.81 | 1,961,754 |
| 2019-02-25 | $69.85 | $69.86 | $69.14 | $69.40 | $58.00 | 1,549,180 |
| 2019-02-22 | $69.73 | $70.05 | $69.26 | $69.74 | $58.28 | 2,192,474 |
| 2019-02-21 | $67.98 | $69.57 | $67.51 | $69.56 | $58.13 | 3,483,236 |
| 2019-02-20 | $69.79 | $69.90 | $68.16 | $68.81 | $57.51 | 1,567,834 |
| 2019-02-19 | $69.93 | $70.28 | $69.73 | $69.92 | $58.43 | 1,920,999 |
| 2019-02-15 | $70.06 | $70.16 | $69.68 | $70.09 | $58.58 | 1,611,079 |
| 2019-02-14 | $69.64 | $69.95 | $69.34 | $69.78 | $58.32 | 1,234,589 |
| 2019-02-13 | $69.16 | $69.69 | $68.75 | $69.58 | $58.15 | 1,654,836 |
| 2019-02-12 | $70.39 | $70.46 | $68.93 | $69.35 | $57.96 | 1,984,784 |
| 2019-02-11 | $70.05 | $70.48 | $69.90 | $70.41 | $58.84 | 1,468,017 |
| 2019-02-08 | $69.77 | $70.31 | $69.69 | $70.08 | $58.57 | 1,714,168 |
| 2019-02-07 | $69.08 | $70.19 | $68.80 | $70.10 | $58.58 | 2,344,033 |
| 2019-02-06 | $69.33 | $69.33 | $68.72 | $69.18 | $57.82 | 1,708,910 |
| 2019-02-05 | $68.80 | $69.36 | $68.25 | $69.32 | $57.93 | 2,389,666 |
| 2019-02-04 | $67.91 | $69.00 | $67.41 | $68.83 | $57.52 | 2,972,729 |
| 2019-02-01 | $68.78 | $69.02 | $66.98 | $67.83 | $56.69 | 2,185,279 |
| 2019-01-31 | $67.25 | $68.91 | $66.71 | $68.69 | $57.41 | 6,468,799 |
| 2019-01-30 | $66.51 | $67.68 | $66.50 | $67.57 | $56.29 | 2,099,960 |
| 2019-01-29 | $66.02 | $66.72 | $66.01 | $66.68 | $55.54 | 2,079,196 |
| 2019-01-28 | $65.15 | $66.01 | $65.00 | $65.99 | $54.97 | 2,117,788 |
| 2019-01-25 | $64.24 | $65.23 | $64.24 | $65.22 | $54.33 | 1,960,074 |
| 2019-01-24 | $64.39 | $64.48 | $63.80 | $64.26 | $53.53 | 1,741,837 |
| 2019-01-23 | $64.77 | $64.91 | $64.01 | $64.42 | $53.66 | 1,809,890 |
| 2019-01-22 | $64.84 | $65.38 | $64.26 | $64.77 | $53.95 | 2,012,369 |
| 2019-01-18 | $65.12 | $65.19 | $64.45 | $64.65 | $53.85 | 1,743,487 |
| 2019-01-17 | $64.64 | $65.10 | $64.41 | $64.81 | $53.99 | 1,358,209 |
| 2019-01-16 | $64.67 | $64.98 | $64.20 | $64.65 | $53.85 | 1,887,653 |
| 2019-01-15 | $64.01 | $64.84 | $63.77 | $64.77 | $53.95 | 1,305,935 |
| 2019-01-14 | $64.14 | $64.27 | $63.43 | $63.83 | $53.17 | 1,582,344 |
| 2019-01-11 | $63.92 | $64.31 | $63.57 | $64.29 | $53.55 | 1,435,477 |
| 2019-01-10 | $62.70 | $63.96 | $62.53 | $63.93 | $53.25 | 2,178,471 |
| 2019-01-09 | $63.07 | $63.31 | $62.08 | $62.94 | $52.43 | 2,389,647 |
| 2019-01-08 | $62.55 | $63.40 | $62.20 | $63.19 | $52.64 | 2,882,479 |
| 2019-01-07 | $62.47 | $63.00 | $62.16 | $62.28 | $51.88 | 2,816,057 |
| 2019-01-04 | $62.62 | $63.02 | $62.02 | $62.46 | $52.03 | 2,569,423 |
| 2019-01-03 | $62.00 | $63.31 | $61.99 | $62.48 | $52.05 | 2,740,223 |
| 2019-01-02 | $62.61 | $62.67 | $61.59 | $61.93 | $51.59 | 2,567,259 |
| 2018-12-31 | $63.16 | $63.27 | $62.01 | $63.04 | $52.51 | 1,816,517 |
| 2018-12-28 | $63.43 | $64.05 | $62.77 | $63.35 | $52.59 | 2,043,540 |
| 2018-12-27 | $62.62 | $63.34 | $61.28 | $63.31 | $52.55 | 2,161,055 |
| 2018-12-26 | $60.48 | $62.93 | $60.11 | $62.91 | $52.22 | 2,070,690 |
| 2018-12-24 | $63.61 | $63.70 | $59.93 | $60.27 | $50.03 | 2,456,934 |
| 2018-12-21 | $64.20 | $65.25 | $63.71 | $63.79 | $52.95 | 5,746,051 |
| 2018-12-20 | $64.65 | $65.05 | $63.60 | $64.19 | $53.28 | 2,415,636 |
| 2018-12-19 | $65.10 | $65.55 | $64.33 | $64.62 | $53.64 | 2,948,667 |
| 2018-12-18 | $64.68 | $65.49 | $64.47 | $65.06 | $54.01 | 2,308,216 |
| 2018-12-17 | $66.49 | $66.83 | $63.92 | $64.11 | $53.22 | 3,462,411 |
| 2018-12-14 | $66.06 | $66.43 | $65.84 | $66.34 | $55.07 | 2,426,820 |
| 2018-12-13 | $65.32 | $66.78 | $65.25 | $66.32 | $55.05 | 2,772,542 |
| 2018-12-12 | $66.62 | $66.91 | $65.09 | $65.17 | $54.10 | 2,333,220 |
| 2018-12-11 | $66.00 | $66.77 | $65.76 | $66.30 | $55.03 | 1,707,092 |
| 2018-12-10 | $65.97 | $66.06 | $64.73 | $65.66 | $54.50 | 1,983,608 |
| 2018-12-07 | $65.74 | $66.42 | $65.40 | $65.93 | $54.73 | 3,706,341 |
| 2018-12-06 | $64.25 | $66.23 | $63.65 | $66.21 | $54.96 | 4,083,104 |
| 2018-12-04 | $64.40 | $65.20 | $63.96 | $64.04 | $53.16 | 2,423,154 |
| 2018-12-03 | $64.01 | $64.45 | $63.36 | $64.45 | $53.50 | 2,817,892 |
| 2018-11-30 | $63.81 | $64.37 | $63.49 | $64.09 | $53.20 | 4,244,691 |
| 2018-11-29 | $63.75 | $64.04 | $63.42 | $63.86 | $52.83 | 2,740,764 |
| 2018-11-28 | $63.83 | $64.33 | $63.28 | $63.64 | $52.65 | 2,361,676 |
| 2018-11-27 | $63.03 | $63.71 | $62.80 | $63.68 | $52.68 | 1,794,479 |
| 2018-11-26 | $63.56 | $63.65 | $62.65 | $63.03 | $52.14 | 1,670,982 |
| 2018-11-23 | $63.55 | $63.79 | $63.09 | $63.40 | $52.45 | 910,137 |
| 2018-11-21 | $63.92 | $64.17 | $63.40 | $63.59 | $52.60 | 1,871,344 |
| 2018-11-20 | $63.77 | $64.56 | $63.57 | $63.86 | $52.83 | 2,524,798 |
| 2018-11-19 | $63.78 | $64.49 | $63.55 | $63.97 | $52.92 | 2,138,020 |
| 2018-11-16 | $62.67 | $63.85 | $62.64 | $63.79 | $52.77 | 2,181,324 |
| 2018-11-15 | $63.16 | $63.18 | $62.36 | $62.68 | $51.85 | 2,785,202 |
| 2018-11-14 | $62.94 | $63.50 | $62.92 | $63.17 | $52.26 | 2,185,196 |
| 2018-11-13 | $62.90 | $63.09 | $62.44 | $62.84 | $51.98 | 1,382,591 |
| 2018-11-12 | $62.77 | $63.35 | $62.67 | $62.89 | $52.02 | 1,532,063 |
| 2018-11-09 | $62.35 | $62.96 | $62.25 | $62.76 | $51.92 | 1,512,841 |
| 2018-11-08 | $62.20 | $62.50 | $61.71 | $62.48 | $51.69 | 1,689,650 |
| 2018-11-07 | $61.60 | $62.30 | $61.30 | $62.29 | $51.53 | 1,917,507 |
| 2018-11-06 | $61.49 | $61.65 | $61.04 | $61.56 | $50.92 | 1,913,975 |
| 2018-11-05 | $60.44 | $61.77 | $60.36 | $61.47 | $50.85 | 1,961,561 |
| 2018-11-02 | $61.07 | $61.22 | $59.37 | $60.26 | $49.85 | 2,773,587 |
| 2018-11-01 | $60.27 | $61.33 | $59.55 | $61.19 | $50.62 | 2,543,435 |
| 2018-10-31 | $60.98 | $61.18 | $59.76 | $60.27 | $49.86 | 5,005,759 |
| 2018-10-30 | $61.30 | $61.99 | $60.87 | $61.40 | $50.61 | 4,022,112 |
| 2018-10-29 | $59.94 | $61.34 | $59.92 | $61.30 | $50.52 | 3,367,153 |
| 2018-10-26 | $60.06 | $60.35 | $58.90 | $59.73 | $49.23 | 2,980,732 |
| 2018-10-25 | $59.51 | $60.54 | $59.22 | $60.24 | $49.65 | 2,494,067 |
| 2018-10-24 | $58.51 | $60.19 | $58.32 | $59.80 | $49.29 | 3,175,375 |
| 2018-10-23 | $57.50 | $58.83 | $57.50 | $58.47 | $48.19 | 2,008,730 |
| 2018-10-22 | $58.60 | $58.92 | $57.65 | $57.71 | $47.57 | 1,602,814 |
| 2018-10-19 | $58.00 | $58.69 | $58.00 | $58.50 | $48.22 | 1,587,498 |
| 2018-10-18 | $58.08 | $58.45 | $57.74 | $57.91 | $47.73 | 1,782,068 |
| 2018-10-17 | $57.41 | $58.31 | $57.19 | $58.04 | $47.84 | 3,127,726 |
| 2018-10-16 | $56.43 | $57.71 | $56.16 | $57.55 | $47.43 | 1,999,956 |
| 2018-10-15 | $55.77 | $56.77 | $55.75 | $56.17 | $46.30 | 2,249,787 |
| 2018-10-12 | $56.22 | $56.43 | $55.55 | $55.85 | $46.03 | 2,302,801 |
| 2018-10-11 | $57.54 | $57.64 | $55.91 | $55.96 | $46.12 | 2,843,969 |
| 2018-10-10 | $58.31 | $58.65 | $57.29 | $57.31 | $47.24 | 2,480,729 |
| 2018-10-09 | $58.16 | $58.78 | $57.94 | $58.57 | $48.27 | 3,064,260 |
| 2018-10-08 | $57.07 | $58.50 | $57.07 | $58.08 | $47.87 | 3,318,720 |
| 2018-10-05 | $56.65 | $57.21 | $56.60 | $57.06 | $47.03 | 3,872,609 |
| 2018-10-04 | $56.39 | $56.68 | $55.92 | $56.54 | $46.60 | 4,123,459 |
| 2018-10-03 | $57.00 | $57.32 | $56.21 | $56.76 | $46.78 | 4,892,699 |
| 2018-10-02 | $56.62 | $57.00 | $56.46 | $56.81 | $46.82 | 2,202,458 |
| 2018-10-01 | $56.60 | $57.21 | $56.42 | $56.60 | $46.65 | 2,923,176 |
| 2018-09-28 | $56.12 | $56.95 | $56.06 | $56.89 | $46.89 | 2,246,853 |
| 2018-09-27 | $55.88 | $56.43 | $55.84 | $56.12 | $46.08 | 1,212,328 |
| 2018-09-26 | $56.44 | $56.65 | $55.78 | $55.82 | $45.83 | 1,394,447 |
| 2018-09-25 | $56.36 | $56.80 | $56.10 | $56.46 | $46.36 | 1,589,331 |
| 2018-09-24 | $57.00 | $57.02 | $55.98 | $56.13 | $46.08 | 1,811,006 |
| 2018-09-21 | $57.25 | $57.51 | $56.91 | $56.99 | $46.79 | 3,785,192 |
| 2018-09-20 | $56.64 | $57.33 | $56.28 | $57.27 | $47.02 | 1,492,869 |
| 2018-09-19 | $57.66 | $57.69 | $56.51 | $56.65 | $46.51 | 2,118,296 |
| 2018-09-18 | $58.10 | $58.22 | $57.21 | $57.51 | $47.22 | 1,874,583 |
| 2018-09-17 | $57.71 | $58.18 | $57.30 | $58.17 | $47.76 | 5,237,086 |
| 2018-09-14 | $57.90 | $57.90 | $56.96 | $57.66 | $47.34 | 2,150,175 |
| 2018-09-13 | $58.36 | $58.49 | $58.06 | $58.14 | $47.74 | 1,552,984 |
| 2018-09-12 | $58.07 | $58.46 | $57.89 | $58.11 | $47.71 | 971,328 |
| 2018-09-11 | $58.19 | $58.46 | $57.91 | $58.01 | $47.63 | 1,205,269 |
| 2018-09-10 | $58.35 | $58.70 | $58.23 | $58.35 | $47.91 | 1,022,266 |
| 2018-09-07 | $58.37 | $58.48 | $57.98 | $58.14 | $47.74 | 1,665,913 |
| 2018-09-06 | $58.76 | $59.00 | $58.64 | $58.79 | $48.27 | 1,525,621 |
| 2018-09-05 | $58.19 | $58.91 | $57.98 | $58.63 | $48.14 | 1,492,885 |
| 2018-09-04 | $58.54 | $58.83 | $58.12 | $58.37 | $47.92 | 1,358,981 |
| 2018-08-31 | $58.40 | $58.62 | $58.18 | $58.57 | $48.09 | 1,290,955 |
| 2018-08-30 | $58.74 | $58.78 | $58.30 | $58.42 | $47.79 | 932,247 |
| 2018-08-29 | $58.90 | $58.90 | $58.37 | $58.52 | $47.87 | 1,414,593 |
| 2018-08-28 | $58.46 | $59.08 | $58.28 | $59.07 | $48.32 | 1,177,372 |
| 2018-08-27 | $58.73 | $58.77 | $57.96 | $58.37 | $47.74 | 1,233,937 |
| 2018-08-24 | $58.28 | $58.70 | $58.14 | $58.60 | $47.93 | 759,209 |
| 2018-08-23 | $58.50 | $58.64 | $58.26 | $58.45 | $47.81 | 975,613 |
| 2018-08-22 | $58.68 | $58.80 | $58.15 | $58.48 | $47.83 | 904,478 |
| 2018-08-21 | $58.74 | $58.75 | $58.26 | $58.60 | $47.93 | 1,398,119 |
| 2018-08-20 | $58.94 | $59.24 | $58.70 | $58.78 | $48.08 | 1,111,590 |
| 2018-08-17 | $58.16 | $58.90 | $57.94 | $58.85 | $48.14 | 1,566,812 |
| 2018-08-16 | $57.64 | $58.24 | $57.50 | $58.20 | $47.61 | 1,245,110 |
| 2018-08-15 | $57.08 | $57.67 | $56.99 | $57.61 | $47.12 | 1,287,324 |
| 2018-08-14 | $56.78 | $57.24 | $56.59 | $57.08 | $46.69 | 1,376,451 |
| 2018-08-13 | $56.61 | $56.80 | $56.48 | $56.72 | $46.39 | 989,873 |
| 2018-08-10 | $56.91 | $57.23 | $56.51 | $56.51 | $46.22 | 1,001,820 |
| 2018-08-09 | $57.22 | $57.31 | $56.89 | $56.98 | $46.61 | 1,332,063 |
| 2018-08-08 | $57.30 | $57.38 | $56.95 | $57.15 | $46.75 | 1,223,722 |
| 2018-08-07 | $57.61 | $57.61 | $56.93 | $57.25 | $46.83 | 1,577,471 |
| 2018-08-06 | $57.79 | $57.88 | $57.38 | $57.61 | $47.12 | 1,706,809 |
| 2018-08-03 | $56.96 | $57.74 | $56.91 | $57.67 | $47.17 | 1,515,312 |
| 2018-08-02 | $55.88 | $57.18 | $55.73 | $56.91 | $46.55 | 2,336,884 |
| 2018-08-01 | $55.33 | $56.07 | $55.01 | $55.98 | $45.79 | 2,109,403 |
| 2018-07-31 | $55.30 | $56.19 | $55.20 | $55.77 | $45.62 | 3,767,272 |
| 2018-07-30 | $55.02 | $55.50 | $54.68 | $55.37 | $45.11 | 1,506,973 |
| 2018-07-27 | $55.95 | $55.99 | $54.85 | $55.04 | $44.84 | 1,529,830 |
| 2018-07-26 | $55.75 | $56.17 | $55.68 | $55.76 | $45.43 | 1,294,223 |
| 2018-07-25 | $55.07 | $55.89 | $54.92 | $55.75 | $45.42 | 1,718,435 |
| 2018-07-24 | $55.35 | $55.37 | $54.90 | $54.95 | $44.77 | 1,639,949 |
| 2018-07-23 | $55.53 | $55.61 | $55.02 | $55.47 | $45.19 | 1,811,835 |
| 2018-07-20 | $55.70 | $55.84 | $55.24 | $55.49 | $45.21 | 1,643,697 |
| 2018-07-19 | $54.97 | $55.92 | $54.76 | $55.81 | $45.47 | 1,965,435 |
| 2018-07-18 | $54.72 | $55.03 | $54.48 | $54.97 | $44.79 | 1,798,093 |
| 2018-07-17 | $54.96 | $55.07 | $54.59 | $54.72 | $44.58 | 1,454,972 |
| 2018-07-16 | $55.03 | $55.10 | $54.42 | $54.91 | $44.74 | 1,522,164 |
| 2018-07-13 | $55.54 | $55.81 | $55.08 | $55.15 | $44.93 | 938,996 |
| 2018-07-12 | $55.23 | $55.55 | $54.96 | $55.42 | $45.15 | 1,287,650 |
| 2018-07-11 | $55.46 | $55.73 | $55.10 | $55.14 | $44.93 | 1,040,937 |
| 2018-07-10 | $55.27 | $55.63 | $54.96 | $55.47 | $45.19 | 1,869,672 |
| 2018-07-09 | $55.58 | $55.58 | $54.50 | $54.88 | $44.71 | 1,548,344 |
| 2018-07-06 | $55.35 | $55.78 | $55.17 | $55.58 | $45.28 | 2,148,769 |
| 2018-07-05 | $54.31 | $55.21 | $54.03 | $55.16 | $44.94 | 2,122,382 |
| 2018-07-03 | $53.33 | $54.34 | $53.03 | $54.15 | $44.12 | 1,246,661 |
| 2018-07-02 | $53.75 | $54.10 | $52.74 | $53.28 | $43.41 | 3,329,181 |
| 2018-06-29 | $53.88 | $54.34 | $53.44 | $53.79 | $43.83 | 2,496,339 |
| 2018-06-28 | $54.27 | $54.45 | $53.53 | $54.30 | $44.06 | 2,997,788 |
| 2018-06-27 | $54.65 | $54.99 | $54.33 | $54.53 | $44.25 | 2,506,168 |
| 2018-06-26 | $54.25 | $54.89 | $54.03 | $54.35 | $44.10 | 3,304,409 |
| 2018-06-25 | $53.88 | $54.45 | $53.65 | $54.24 | $44.01 | 3,152,189 |
| 2018-06-22 | $53.55 | $53.94 | $53.35 | $53.78 | $43.64 | 2,926,114 |
| 2018-06-21 | $53.49 | $53.79 | $53.33 | $53.52 | $43.43 | 1,692,145 |
| 2018-06-20 | $52.97 | $53.55 | $52.77 | $53.49 | $43.40 | 2,839,060 |
| 2018-06-19 | $52.82 | $53.14 | $52.68 | $52.86 | $42.89 | 2,215,601 |
| 2018-06-18 | $52.95 | $53.20 | $52.67 | $52.90 | $42.92 | 1,852,744 |
| 2018-06-15 | $53.00 | $53.46 | $52.89 | $52.97 | $42.98 | 3,025,374 |
| 2018-06-14 | $52.56 | $53.34 | $52.56 | $52.99 | $43.00 | 2,063,851 |
| 2018-06-13 | $54.10 | $54.10 | $52.37 | $52.40 | $42.52 | 2,534,017 |
| 2018-06-12 | $53.34 | $54.11 | $53.30 | $53.97 | $43.79 | 2,079,582 |
| 2018-06-11 | $53.31 | $53.48 | $53.11 | $53.39 | $43.32 | 1,029,134 |
| 2018-06-08 | $53.40 | $53.60 | $53.22 | $53.27 | $43.22 | 1,072,844 |
| 2018-06-07 | $53.26 | $53.66 | $53.09 | $53.35 | $43.29 | 1,205,448 |
| 2018-06-06 | $53.00 | $53.28 | $52.73 | $53.27 | $43.22 | 1,535,358 |
| 2018-06-05 | $53.29 | $53.53 | $52.98 | $53.00 | $43.01 | 1,980,662 |
| 2018-06-04 | $53.23 | $53.27 | $52.69 | $53.16 | $43.14 | 2,132,594 |
| 2018-06-01 | $53.41 | $53.64 | $52.95 | $53.04 | $43.04 | 2,135,924 |
| 2018-05-31 | $53.37 | $53.48 | $52.95 | $53.30 | $43.25 | 2,134,751 |
| 2018-05-30 | $53.10 | $54.02 | $52.72 | $53.73 | $43.42 | 1,853,916 |
| 2018-05-29 | $52.84 | $53.43 | $52.60 | $53.32 | $43.09 | 1,880,592 |
| 2018-05-25 | $52.83 | $53.12 | $52.64 | $52.84 | $42.70 | 984,133 |
| 2018-05-24 | $53.10 | $53.30 | $52.41 | $52.79 | $42.66 | 1,413,064 |
| 2018-05-23 | $52.46 | $53.21 | $52.35 | $52.98 | $42.81 | 1,695,298 |
| 2018-05-22 | $52.18 | $52.43 | $52.11 | $52.28 | $42.25 | 1,568,258 |
| 2018-05-21 | $51.92 | $52.56 | $51.39 | $52.31 | $42.27 | 1,770,121 |
| 2018-05-18 | $51.70 | $51.96 | $51.36 | $51.66 | $41.75 | 4,136,655 |
| 2018-05-17 | $51.98 | $52.23 | $51.50 | $51.72 | $41.80 | 1,244,173 |
| 2018-05-16 | $51.91 | $52.25 | $51.75 | $51.90 | $41.94 | 1,935,187 |
| 2018-05-15 | $52.30 | $52.32 | $51.18 | $51.72 | $41.80 | 2,597,680 |
| 2018-05-14 | $52.82 | $53.10 | $52.29 | $52.78 | $42.65 | 1,481,424 |
| 2018-05-11 | $53.60 | $53.87 | $52.88 | $52.99 | $42.82 | 1,290,899 |
| 2018-05-10 | $53.12 | $53.70 | $53.00 | $53.52 | $43.25 | 1,422,235 |
| 2018-05-09 | $52.11 | $53.06 | $51.75 | $52.87 | $42.72 | 2,008,245 |
| 2018-05-08 | $52.50 | $52.65 | $52.05 | $52.46 | $42.39 | 1,731,956 |
| 2018-05-07 | $52.46 | $52.67 | $52.17 | $52.67 | $42.56 | 1,783,389 |
| 2018-05-04 | $51.25 | $52.43 | $51.23 | $52.27 | $42.24 | 1,911,831 |
| 2018-05-03 | $50.72 | $51.53 | $50.60 | $51.29 | $41.45 | 1,371,074 |
| 2018-05-02 | $50.96 | $51.11 | $50.25 | $50.81 | $41.06 | 1,454,459 |
| 2018-05-01 | $50.50 | $51.32 | $50.24 | $51.18 | $41.36 | 1,988,331 |
| 2018-04-30 | $51.35 | $51.43 | $50.51 | $50.51 | $40.82 | 3,025,139 |
| 2018-04-27 | $50.34 | $51.81 | $50.34 | $51.45 | $41.40 | 2,019,055 |
| 2018-04-26 | $49.81 | $50.68 | $49.62 | $50.39 | $40.54 | 1,224,583 |
| 2018-04-25 | $49.37 | $49.63 | $49.01 | $49.61 | $39.92 | 1,528,080 |
| 2018-04-24 | $49.32 | $49.66 | $48.80 | $49.48 | $39.81 | 1,975,115 |
| 2018-04-23 | $49.53 | $49.61 | $48.85 | $49.13 | $39.53 | 1,625,576 |
| 2018-04-20 | $50.27 | $50.45 | $49.32 | $49.53 | $39.85 | 2,036,443 |
| 2018-04-19 | $51.17 | $51.23 | $50.06 | $50.17 | $40.37 | 1,738,483 |
| 2018-04-18 | $51.65 | $51.92 | $51.40 | $51.43 | $41.38 | 1,224,127 |
| 2018-04-17 | $51.14 | $51.89 | $50.86 | $51.61 | $41.53 | 1,268,165 |
| 2018-04-16 | $50.94 | $51.23 | $50.51 | $51.08 | $41.10 | 1,237,243 |
| 2018-04-13 | $50.72 | $50.86 | $50.38 | $50.81 | $40.88 | 1,336,675 |
| 2018-04-12 | $51.84 | $51.92 | $50.57 | $50.70 | $40.79 | 1,392,686 |
| 2018-04-11 | $51.72 | $52.32 | $51.65 | $51.83 | $41.70 | 952,211 |
| 2018-04-10 | $52.13 | $52.14 | $51.68 | $51.72 | $41.61 | 1,424,771 |
| 2018-04-09 | $52.09 | $52.46 | $51.72 | $51.89 | $41.75 | 1,395,274 |
| 2018-04-06 | $52.50 | $53.18 | $51.99 | $52.08 | $41.90 | 1,624,886 |
| 2018-04-05 | $52.35 | $52.44 | $51.87 | $52.37 | $42.14 | 1,199,237 |
| 2018-04-04 | $51.51 | $52.70 | $51.23 | $52.45 | $42.20 | 1,715,378 |
| 2018-04-03 | $51.24 | $51.92 | $50.64 | $51.74 | $41.63 | 1,969,864 |
| 2018-04-02 | $51.62 | $51.94 | $50.86 | $51.17 | $41.17 | 2,245,198 |
| 2018-03-29 | $51.99 | $52.14 | $51.45 | $51.73 | $41.62 | 2,586,816 |
| 2018-03-28 | $50.68 | $52.10 | $50.56 | $51.76 | $41.47 | 2,101,219 |
| 2018-03-27 | $49.97 | $50.94 | $49.43 | $50.32 | $40.32 | 1,593,429 |
| 2018-03-26 | $49.66 | $49.99 | $49.35 | $49.95 | $40.02 | 1,667,797 |
| 2018-03-23 | $49.93 | $50.09 | $49.12 | $49.33 | $39.52 | 2,044,091 |
| 2018-03-22 | $49.82 | $50.69 | $49.82 | $49.87 | $39.96 | 1,937,674 |
| 2018-03-21 | $50.55 | $50.64 | $49.58 | $49.90 | $39.98 | 2,388,617 |
| 2018-03-20 | $50.95 | $51.28 | $50.21 | $50.48 | $40.44 | 1,777,277 |
| 2018-03-19 | $51.45 | $51.59 | $50.58 | $50.90 | $40.78 | 1,792,710 |
| 2018-03-16 | $51.14 | $51.72 | $50.86 | $51.47 | $41.24 | 2,669,005 |
| 2018-03-15 | $51.55 | $51.65 | $50.91 | $51.14 | $40.97 | 1,433,025 |
| 2018-03-14 | $51.45 | $51.79 | $51.29 | $51.39 | $41.17 | 1,761,594 |
| 2018-03-13 | $51.45 | $52.01 | $51.33 | $51.45 | $41.22 | 1,489,418 |
| 2018-03-12 | $50.90 | $51.38 | $50.70 | $51.25 | $41.06 | 1,733,801 |
| 2018-03-09 | $50.59 | $50.87 | $50.10 | $50.87 | $40.76 | 1,530,304 |
| 2018-03-08 | $50.88 | $51.15 | $50.33 | $50.58 | $40.53 | 1,629,528 |
| 2018-03-07 | $50.40 | $50.90 | $50.13 | $50.85 | $40.74 | 1,491,386 |
| 2018-03-06 | $50.15 | $50.57 | $49.91 | $50.54 | $40.49 | 1,872,787 |
| 2018-03-05 | $49.58 | $50.64 | $49.58 | $50.31 | $40.31 | 1,864,345 |
| 2018-03-02 | $49.45 | $49.78 | $49.15 | $49.73 | $39.84 | 2,082,129 |
| 2018-03-01 | $49.17 | $49.85 | $48.84 | $49.61 | $39.75 | 2,577,781 |
| 2018-02-28 | $49.50 | $49.80 | $49.15 | $49.18 | $39.40 | 3,502,905 |
| 2018-02-27 | $50.68 | $50.84 | $49.35 | $49.37 | $39.38 | 3,318,904 |
| 2018-02-26 | $50.38 | $50.78 | $50.16 | $50.60 | $40.36 | 2,904,687 |
| 2018-02-23 | $49.46 | $50.24 | $49.34 | $50.20 | $40.04 | 2,439,414 |
| 2018-02-22 | $48.56 | $49.75 | $48.26 | $49.30 | $39.32 | 3,034,620 |
| 2018-02-21 | $49.28 | $49.57 | $48.34 | $48.39 | $38.60 | 3,609,576 |
| 2018-02-20 | $49.90 | $50.25 | $49.39 | $49.40 | $39.40 | 3,072,581 |
| 2018-02-16 | $49.33 | $50.03 | $49.31 | $49.96 | $39.85 | 2,996,015 |
| 2018-02-15 | $48.27 | $49.37 | $48.14 | $49.28 | $39.31 | 3,095,391 |
| 2018-02-14 | $48.55 | $48.65 | $47.78 | $48.10 | $38.37 | 2,810,549 |
| 2018-02-13 | $48.65 | $49.18 | $47.96 | $48.99 | $39.08 | 2,932,372 |
| 2018-02-12 | $49.06 | $49.23 | $47.25 | $48.68 | $38.83 | 4,424,587 |
| 2018-02-09 | $47.87 | $49.28 | $47.42 | $48.90 | $39.01 | 3,331,796 |
| 2018-02-08 | $48.84 | $49.33 | $47.54 | $47.56 | $37.94 | 4,460,148 |
| 2018-02-07 | $50.10 | $50.95 | $48.89 | $48.92 | $39.02 | 6,051,920 |
| 2018-02-06 | $49.76 | $50.66 | $49.01 | $50.07 | $39.94 | 3,875,074 |
| 2018-02-05 | $50.89 | $51.79 | $50.05 | $50.10 | $39.96 | 3,195,947 |
| 2018-02-02 | $51.10 | $51.45 | $50.42 | $51.25 | $40.88 | 2,589,288 |
| 2018-02-01 | $53.09 | $53.21 | $51.41 | $51.59 | $41.15 | 3,288,785 |
| 2018-01-31 | $52.33 | $53.45 | $52.21 | $53.19 | $42.43 | 3,735,965 |
| 2018-01-30 | $52.95 | $53.00 | $52.28 | $52.46 | $41.67 | 2,141,681 |
| 2018-01-29 | $54.00 | $54.17 | $52.65 | $53.05 | $42.14 | 2,156,129 |
| 2018-01-26 | $54.50 | $54.53 | $53.98 | $54.21 | $43.06 | 1,692,908 |
| 2018-01-25 | $54.01 | $54.46 | $53.93 | $54.44 | $43.25 | 1,689,849 |
| 2018-01-24 | $54.42 | $54.58 | $53.86 | $54.01 | $42.90 | 1,704,418 |
| 2018-01-23 | $53.95 | $54.56 | $53.95 | $54.53 | $43.32 | 1,681,037 |
| 2018-01-22 | $53.17 | $53.90 | $53.17 | $53.86 | $42.79 | 1,755,158 |
| 2018-01-19 | $52.88 | $53.15 | $52.60 | $53.14 | $42.21 | 2,037,307 |
| 2018-01-18 | $53.05 | $53.19 | $52.62 | $52.75 | $41.90 | 1,946,547 |
| 2018-01-17 | $53.20 | $53.50 | $52.95 | $53.24 | $42.29 | 1,713,870 |
| 2018-01-16 | $53.00 | $53.51 | $52.92 | $52.94 | $42.05 | 2,058,295 |
| 2018-01-12 | $53.20 | $53.22 | $52.63 | $52.72 | $41.88 | 2,121,294 |
| 2018-01-11 | $53.25 | $53.75 | $53.15 | $53.28 | $42.32 | 2,300,616 |
| 2018-01-10 | $54.00 | $54.04 | $52.80 | $53.06 | $42.15 | 3,744,093 |
| 2018-01-09 | $55.21 | $55.27 | $54.19 | $54.25 | $43.10 | 1,983,992 |
| 2018-01-08 | $55.25 | $55.39 | $55.02 | $55.28 | $43.91 | 1,125,188 |
| 2018-01-05 | $55.30 | $55.37 | $54.91 | $55.21 | $43.86 | 1,467,583 |
| 2018-01-04 | $56.28 | $56.33 | $55.25 | $55.25 | $43.89 | 1,931,555 |
| 2018-01-03 | $56.70 | $56.83 | $56.32 | $56.47 | $44.86 | 1,590,512 |
| 2018-01-02 | $57.02 | $57.06 | $56.42 | $56.62 | $44.98 | 1,668,114 |
| 2017-12-29 | $56.93 | $57.17 | $56.69 | $57.02 | $45.30 | 1,491,184 |
| 2017-12-28 | $56.74 | $57.15 | $56.51 | $57.12 | $45.21 | 1,343,001 |
| 2017-12-27 | $56.38 | $56.98 | $56.12 | $56.72 | $44.89 | 1,275,228 |
| 2017-12-26 | $55.93 | $56.49 | $55.74 | $56.23 | $44.50 | 970,592 |
| 2017-12-22 | $55.41 | $55.90 | $55.30 | $55.85 | $44.20 | 1,016,037 |
| 2017-12-21 | $55.89 | $55.91 | $55.17 | $55.25 | $43.73 | 1,090,884 |
| 2017-12-20 | $56.42 | $56.60 | $55.61 | $55.61 | $44.01 | 1,597,797 |
| 2017-12-19 | $57.62 | $57.76 | $56.27 | $56.35 | $44.60 | 1,577,010 |
| 2017-12-18 | $57.50 | $58.23 | $57.50 | $57.80 | $45.74 | 1,770,118 |
| 2017-12-15 | $57.22 | $57.57 | $57.07 | $57.40 | $45.43 | 5,010,854 |
| 2017-12-14 | $56.86 | $57.18 | $56.60 | $56.97 | $45.09 | 2,099,483 |
| 2017-12-13 | $55.89 | $57.16 | $55.89 | $56.87 | $45.01 | 2,485,216 |
| 2017-12-12 | $55.67 | $55.84 | $55.27 | $55.74 | $44.11 | 1,540,542 |
| 2017-12-11 | $55.61 | $55.81 | $55.33 | $55.42 | $43.86 | 2,183,283 |
| 2017-12-08 | $54.93 | $55.58 | $54.93 | $55.58 | $43.99 | 1,394,311 |
| 2017-12-07 | $54.65 | $55.15 | $54.61 | $54.83 | $43.39 | 1,680,439 |
| 2017-12-06 | $55.30 | $55.48 | $54.40 | $54.70 | $43.29 | 2,369,628 |
| 2017-12-05 | $55.39 | $55.67 | $55.15 | $55.22 | $43.70 | 1,790,717 |
| 2017-12-04 | $55.56 | $55.89 | $55.28 | $55.34 | $43.80 | 2,585,661 |
| 2017-12-01 | $55.47 | $55.84 | $55.08 | $55.55 | $43.96 | 3,032,442 |
| 2017-11-30 | $55.40 | $55.63 | $55.09 | $55.30 | $43.77 | 2,067,428 |
| 2017-11-29 | $55.74 | $55.90 | $55.19 | $55.47 | $43.73 | 2,142,708 |
| 2017-11-28 | $56.19 | $56.22 | $55.78 | $55.88 | $44.06 | 1,422,349 |
| 2017-11-27 | $56.40 | $56.54 | $56.11 | $56.22 | $44.32 | 1,494,458 |
| 2017-11-24 | $56.38 | $56.52 | $56.16 | $56.39 | $44.46 | 429,838 |
| 2017-11-22 | $56.37 | $56.64 | $56.25 | $56.29 | $44.38 | 1,257,069 |
| 2017-11-21 | $56.25 | $56.60 | $56.00 | $56.54 | $44.58 | 1,344,774 |
| 2017-11-20 | $56.49 | $56.63 | $56.02 | $56.12 | $44.25 | 1,068,178 |
| 2017-11-17 | $56.38 | $56.73 | $56.32 | $56.48 | $44.53 | 1,111,825 |
| 2017-11-16 | $56.46 | $56.85 | $56.11 | $56.49 | $44.54 | 1,240,330 |
| 2017-11-15 | $56.77 | $57.23 | $56.47 | $56.47 | $44.52 | 1,616,161 |
| 2017-11-14 | $56.68 | $56.97 | $56.31 | $56.90 | $44.86 | 1,543,957 |
| 2017-11-13 | $56.50 | $56.79 | $56.35 | $56.67 | $44.68 | 1,604,279 |
| 2017-11-10 | $56.03 | $56.70 | $55.85 | $56.27 | $44.36 | 1,341,560 |
| 2017-11-09 | $56.00 | $56.87 | $55.86 | $56.26 | $44.36 | 1,017,226 |
| 2017-11-08 | $56.30 | $56.84 | $56.02 | $56.17 | $44.29 | 1,208,597 |
| 2017-11-07 | $55.25 | $56.47 | $55.25 | $56.22 | $44.32 | 1,745,268 |
| 2017-11-06 | $55.23 | $55.97 | $55.17 | $55.26 | $43.57 | 1,583,479 |
| 2017-11-03 | $54.80 | $55.50 | $54.56 | $55.18 | $43.50 | 1,603,624 |
| 2017-11-02 | $54.06 | $55.52 | $54.04 | $54.92 | $43.30 | 2,024,186 |
| 2017-11-01 | $53.76 | $54.23 | $53.39 | $53.93 | $42.52 | 1,278,416 |
| 2017-10-31 | $54.00 | $54.10 | $53.20 | $53.67 | $42.31 | 2,232,830 |
| 2017-10-30 | $54.02 | $54.66 | $53.95 | $54.17 | $42.54 | 1,760,167 |
| 2017-10-27 | $53.38 | $54.09 | $53.01 | $53.93 | $42.35 | 1,861,532 |
| 2017-10-26 | $54.73 | $54.98 | $53.35 | $53.44 | $41.97 | 3,083,629 |
| 2017-10-25 | $54.82 | $54.94 | $54.07 | $54.45 | $42.76 | 2,288,842 |
| 2017-10-24 | $55.44 | $55.57 | $54.78 | $54.96 | $43.16 | 2,001,695 |
| 2017-10-23 | $55.76 | $55.76 | $55.28 | $55.47 | $43.56 | 1,155,825 |
| 2017-10-20 | $56.30 | $56.30 | $55.44 | $55.54 | $43.62 | 1,738,453 |
| 2017-10-19 | $56.48 | $56.61 | $56.03 | $56.21 | $44.14 | 1,500,747 |
| 2017-10-18 | $57.00 | $57.14 | $56.07 | $56.29 | $44.21 | 1,747,308 |
| 2017-10-17 | $56.81 | $57.17 | $56.71 | $57.09 | $44.83 | 1,284,654 |
| 2017-10-16 | $56.86 | $57.02 | $56.56 | $56.90 | $44.68 | 1,280,455 |
| 2017-10-13 | $56.93 | $57.21 | $56.72 | $56.87 | $44.66 | 1,433,519 |
| 2017-10-12 | $56.65 | $56.93 | $56.45 | $56.75 | $44.57 | 1,405,436 |
| 2017-10-11 | $56.60 | $56.99 | $56.55 | $56.67 | $44.50 | 1,661,540 |
| 2017-10-10 | $56.71 | $57.06 | $56.24 | $56.61 | $44.46 | 1,572,617 |
| 2017-10-09 | $56.54 | $56.72 | $56.37 | $56.53 | $44.39 | 1,009,727 |
| 2017-10-06 | $56.82 | $56.82 | $55.91 | $56.48 | $44.35 | 2,105,574 |
| 2017-10-05 | $57.31 | $57.42 | $56.94 | $57.03 | $44.79 | 1,868,511 |
| 2017-10-04 | $57.12 | $57.21 | $56.78 | $57.15 | $44.88 | 1,335,384 |
| 2017-10-03 | $57.10 | $57.35 | $56.83 | $57.05 | $44.80 | 1,486,525 |
| 2017-10-02 | $57.19 | $57.43 | $56.89 | $57.07 | $44.82 | 2,184,397 |
| 2017-09-29 | $57.50 | $57.60 | $56.85 | $57.19 | $44.91 | 2,800,823 |
| 2017-09-28 | $57.27 | $57.86 | $57.11 | $57.82 | $45.24 | 1,099,998 |
| 2017-09-27 | $58.05 | $58.06 | $56.75 | $57.31 | $44.84 | 1,600,290 |
| 2017-09-26 | $57.93 | $58.61 | $57.72 | $58.34 | $45.65 | 1,346,197 |
| 2017-09-25 | $57.69 | $58.13 | $57.25 | $57.93 | $45.33 | 4,521,757 |
| 2017-09-22 | $58.05 | $58.50 | $57.40 | $57.57 | $45.04 | 1,133,208 |
| 2017-09-21 | $58.40 | $58.66 | $57.91 | $57.91 | $45.31 | 1,232,034 |
| 2017-09-20 | $58.94 | $59.15 | $57.80 | $58.34 | $45.65 | 2,171,889 |
| 2017-09-19 | $59.58 | $59.65 | $58.67 | $58.80 | $46.01 | 1,669,919 |
| 2017-09-18 | $59.82 | $59.99 | $59.28 | $59.56 | $46.60 | 1,316,191 |
| 2017-09-15 | $59.58 | $59.92 | $58.92 | $59.90 | $46.87 | 2,189,760 |
| 2017-09-14 | $58.81 | $59.40 | $58.57 | $59.40 | $46.48 | 2,492,459 |
| 2017-09-13 | $59.05 | $59.19 | $58.45 | $58.79 | $46.00 | 1,362,019 |
| 2017-09-12 | $59.33 | $59.92 | $58.78 | $58.92 | $46.10 | 1,305,698 |
| 2017-09-11 | $59.59 | $60.05 | $59.24 | $59.45 | $46.51 | 1,206,261 |
| 2017-09-08 | $58.81 | $59.74 | $58.61 | $59.33 | $46.42 | 1,289,372 |
| 2017-09-07 | $58.46 | $59.02 | $58.18 | $58.71 | $45.94 | 1,176,643 |
| 2017-09-06 | $58.36 | $59.31 | $58.14 | $58.18 | $45.52 | 2,521,961 |
| 2017-09-05 | $58.21 | $58.38 | $57.82 | $58.32 | $45.63 | 1,892,745 |
| 2017-09-01 | $57.52 | $58.29 | $57.42 | $57.86 | $45.27 | 1,128,424 |
| 2017-08-31 | $57.10 | $57.82 | $57.01 | $57.56 | $45.04 | 2,852,017 |
| 2017-08-30 | $56.89 | $57.02 | $56.57 | $56.92 | $44.53 | 1,244,126 |
| 2017-08-29 | $57.48 | $57.68 | $57.00 | $57.14 | $44.54 | 1,123,326 |
| 2017-08-28 | $58.02 | $58.07 | $57.09 | $57.21 | $44.60 | 1,047,240 |
| 2017-08-25 | $57.80 | $58.37 | $57.58 | $58.04 | $45.24 | 916,479 |
| 2017-08-24 | $58.19 | $58.45 | $57.47 | $57.50 | $44.82 | 1,038,976 |
| 2017-08-23 | $57.41 | $58.13 | $57.22 | $58.10 | $45.29 | 975,305 |
| 2017-08-22 | $57.80 | $57.96 | $57.18 | $57.38 | $44.73 | 1,068,073 |
| 2017-08-21 | $56.94 | $58.04 | $56.80 | $57.88 | $45.12 | 1,621,690 |
| 2017-08-18 | $57.12 | $57.17 | $56.56 | $56.85 | $44.32 | 1,459,885 |
| 2017-08-17 | $57.62 | $57.77 | $57.17 | $57.19 | $44.58 | 1,563,036 |
| 2017-08-16 | $57.07 | $57.98 | $57.02 | $57.61 | $44.91 | 2,173,332 |
| 2017-08-15 | $57.05 | $57.16 | $56.36 | $56.97 | $44.41 | 2,217,318 |
| 2017-08-14 | $56.74 | $57.60 | $56.43 | $57.32 | $44.68 | 1,535,959 |
| 2017-08-11 | $56.83 | $57.02 | $56.24 | $56.48 | $44.03 | 1,301,712 |
| 2017-08-10 | $57.48 | $57.57 | $57.02 | $57.02 | $44.45 | 979,839 |
| 2017-08-09 | $57.29 | $57.83 | $56.90 | $57.48 | $44.81 | 1,681,527 |
| 2017-08-08 | $57.27 | $57.62 | $56.93 | $57.30 | $44.67 | 1,240,614 |
| 2017-08-07 | $57.45 | $57.66 | $56.99 | $57.45 | $44.78 | 1,030,099 |
| 2017-08-04 | $56.83 | $57.50 | $56.76 | $57.45 | $44.78 | 1,748,709 |
| 2017-08-03 | $56.91 | $57.20 | $56.71 | $57.04 | $44.46 | 989,951 |
| 2017-08-02 | $57.58 | $57.58 | $56.73 | $57.10 | $44.51 | 1,224,554 |
| 2017-08-01 | $57.18 | $57.91 | $56.97 | $57.74 | $45.01 | 1,937,487 |
| 2017-07-31 | $57.21 | $57.32 | $56.74 | $57.06 | $44.48 | 3,504,669 |
| 2017-07-28 | $57.89 | $58.19 | $57.11 | $57.20 | $44.59 | 1,458,576 |
| 2017-07-27 | $57.83 | $58.47 | $57.20 | $57.95 | $45.01 | 2,042,621 |
| 2017-07-26 | $57.41 | $57.97 | $57.26 | $57.92 | $44.98 | 1,590,434 |
| 2017-07-25 | $57.03 | $57.49 | $56.65 | $57.43 | $44.60 | 1,674,044 |
| 2017-07-24 | $57.30 | $57.40 | $56.68 | $57.17 | $44.40 | 1,423,773 |
| 2017-07-21 | $57.40 | $57.58 | $56.82 | $57.31 | $44.51 | 879,801 |
| 2017-07-20 | $57.24 | $57.83 | $57.04 | $57.32 | $44.52 | 1,018,618 |
| 2017-07-19 | $56.60 | $57.30 | $56.48 | $57.16 | $44.39 | 1,011,551 |
| 2017-07-18 | $56.67 | $56.94 | $56.46 | $56.58 | $43.94 | 1,197,503 |
| 2017-07-17 | $56.20 | $56.69 | $56.10 | $56.48 | $43.86 | 1,265,921 |
| 2017-07-14 | $55.39 | $56.37 | $55.39 | $56.25 | $43.69 | 1,582,122 |
| 2017-07-13 | $54.75 | $55.21 | $54.56 | $55.13 | $42.82 | 952,704 |
| 2017-07-12 | $54.30 | $55.10 | $54.27 | $54.67 | $42.46 | 1,402,839 |
| 2017-07-11 | $53.83 | $54.10 | $53.34 | $53.89 | $41.85 | 1,219,437 |
| 2017-07-10 | $54.72 | $54.75 | $53.59 | $53.60 | $41.63 | 1,755,860 |
| 2017-07-07 | $54.28 | $54.71 | $53.94 | $54.69 | $42.47 | 1,037,829 |
| 2017-07-06 | $55.01 | $55.20 | $54.13 | $54.13 | $42.04 | 1,645,714 |
| 2017-07-05 | $56.01 | $56.20 | $54.96 | $55.21 | $42.88 | 1,636,080 |
| 2017-07-03 | $55.38 | $56.28 | $55.38 | $56.05 | $43.53 | 1,063,129 |
| 2017-06-30 | $55.93 | $56.17 | $54.95 | $55.18 | $42.86 | 1,465,669 |
| 2017-06-29 | $56.39 | $56.45 | $55.44 | $55.77 | $43.31 | 1,679,918 |
| 2017-06-28 | $56.13 | $56.97 | $55.90 | $56.81 | $43.95 | 1,574,989 |
| 2017-06-27 | $56.38 | $56.46 | $55.75 | $55.99 | $43.32 | 1,983,911 |
| 2017-06-26 | $55.61 | $57.29 | $55.61 | $56.48 | $43.70 | 2,477,098 |
| 2017-06-23 | $54.83 | $55.35 | $54.75 | $55.28 | $42.77 | 2,480,901 |
| 2017-06-22 | $55.30 | $55.41 | $54.66 | $54.82 | $42.41 | 2,073,173 |
| 2017-06-21 | $56.21 | $56.32 | $55.09 | $55.42 | $42.88 | 2,272,107 |
| 2017-06-20 | $56.18 | $56.37 | $55.90 | $56.17 | $43.46 | 2,532,833 |
| 2017-06-19 | $56.67 | $56.74 | $55.95 | $56.22 | $43.50 | 1,857,218 |
| 2017-06-16 | $57.08 | $57.12 | $56.24 | $56.67 | $43.85 | 2,915,674 |
| 2017-06-15 | $56.62 | $57.24 | $56.47 | $56.91 | $44.03 | 1,265,349 |
| 2017-06-14 | $56.82 | $57.10 | $56.49 | $56.95 | $44.06 | 1,512,042 |
| 2017-06-13 | $56.02 | $56.43 | $55.80 | $56.28 | $43.54 | 1,059,776 |
| 2017-06-12 | $55.46 | $56.21 | $55.34 | $56.14 | $43.44 | 1,407,491 |
| 2017-06-09 | $54.86 | $55.46 | $54.26 | $55.31 | $42.79 | 1,781,995 |
| 2017-06-08 | $55.71 | $55.87 | $54.80 | $54.89 | $42.47 | 2,067,948 |
| 2017-06-07 | $55.42 | $55.94 | $55.30 | $55.62 | $43.03 | 1,667,118 |
| 2017-06-06 | $55.37 | $55.71 | $54.91 | $55.42 | $42.88 | 1,614,871 |
| 2017-06-05 | $56.37 | $56.44 | $55.20 | $55.37 | $42.84 | 1,682,538 |
| 2017-06-02 | $55.95 | $56.75 | $55.95 | $56.58 | $43.78 | 2,426,888 |
| 2017-06-01 | $54.91 | $55.70 | $54.53 | $55.54 | $42.97 | 1,750,908 |
| 2017-05-31 | $55.00 | $55.42 | $54.80 | $54.93 | $42.50 | 1,636,389 |
| 2017-05-30 | $55.09 | $55.52 | $54.95 | $55.00 | $42.55 | 1,496,608 |
| 2017-05-26 | $55.16 | $55.70 | $54.99 | $55.18 | $42.53 | 2,114,811 |
| 2017-05-25 | $54.75 | $55.43 | $54.69 | $55.15 | $42.51 | 1,630,361 |
| 2017-05-24 | $54.23 | $54.85 | $54.17 | $54.66 | $42.13 | 1,435,545 |
| 2017-05-23 | $54.14 | $54.55 | $53.95 | $54.14 | $41.73 | 1,542,654 |
| 2017-05-22 | $54.27 | $54.92 | $54.07 | $54.13 | $41.72 | 1,708,988 |
| 2017-05-19 | $53.87 | $54.41 | $53.33 | $54.20 | $41.77 | 1,931,926 |
| 2017-05-18 | $53.71 | $54.06 | $53.30 | $53.82 | $41.48 | 2,211,807 |
| 2017-05-17 | $53.33 | $54.02 | $53.00 | $53.76 | $41.44 | 2,458,913 |
| 2017-05-16 | $54.33 | $54.62 | $52.85 | $53.21 | $41.01 | 3,097,863 |
| 2017-05-15 | $54.75 | $55.44 | $54.27 | $54.30 | $41.85 | 2,161,506 |
| 2017-05-12 | $54.53 | $54.96 | $54.47 | $54.73 | $42.18 | 1,748,356 |
| 2017-05-11 | $55.28 | $55.32 | $54.09 | $54.44 | $41.96 | 2,634,395 |
| 2017-05-10 | $55.10 | $56.14 | $54.97 | $55.58 | $42.84 | 2,867,893 |
| 2017-05-09 | $55.75 | $55.91 | $54.51 | $54.96 | $42.36 | 2,510,088 |
| 2017-05-08 | $56.84 | $57.07 | $55.53 | $55.68 | $42.92 | 2,486,687 |
| 2017-05-05 | $56.01 | $56.72 | $55.80 | $56.62 | $43.64 | 2,107,284 |
| 2017-05-04 | $57.54 | $57.54 | $54.92 | $55.78 | $42.99 | 5,220,739 |
| 2017-05-03 | $59.16 | $59.22 | $57.60 | $57.83 | $44.57 | 1,871,072 |
| 2017-05-02 | $58.94 | $59.39 | $58.85 | $59.04 | $45.51 | 1,612,620 |
| 2017-05-01 | $58.50 | $59.15 | $58.07 | $58.82 | $45.34 | 1,545,197 |
| 2017-04-28 | $59.36 | $59.36 | $58.29 | $58.35 | $44.97 | 1,532,695 |
| 2017-04-27 | $59.14 | $59.73 | $58.95 | $59.45 | $45.82 | 1,480,369 |
| 2017-04-26 | $59.87 | $59.94 | $58.84 | $59.21 | $45.47 | 1,874,987 |
| 2017-04-25 | $60.20 | $60.20 | $59.60 | $59.83 | $45.95 | 1,792,505 |
| 2017-04-24 | $61.84 | $62.00 | $59.76 | $60.08 | $46.14 | 2,946,045 |
| 2017-04-21 | $61.94 | $62.10 | $61.71 | $61.75 | $47.43 | 1,221,513 |
| 2017-04-20 | $61.86 | $62.10 | $61.54 | $62.07 | $47.67 | 1,371,020 |
| 2017-04-19 | $62.03 | $62.31 | $61.81 | $61.98 | $47.60 | 1,239,685 |
| 2017-04-18 | $61.69 | $62.14 | $61.64 | $62.06 | $47.66 | 1,483,052 |
| 2017-04-17 | $61.73 | $61.91 | $61.48 | $61.81 | $47.47 | 1,393,204 |
| 2017-04-13 | $61.25 | $61.71 | $61.21 | $61.45 | $47.20 | 1,152,908 |
| 2017-04-12 | $61.02 | $61.59 | $61.00 | $61.38 | $47.14 | 1,111,601 |
| 2017-04-11 | $60.84 | $61.65 | $60.66 | $61.41 | $47.16 | 1,845,900 |
| 2017-04-10 | $60.24 | $60.83 | $59.99 | $60.75 | $46.66 | 913,711 |
| 2017-04-07 | $60.21 | $60.74 | $60.21 | $60.26 | $46.28 | 1,325,201 |
| 2017-04-06 | $59.67 | $60.41 | $59.39 | $60.17 | $46.21 | 1,390,108 |
| 2017-04-05 | $59.80 | $59.97 | $59.46 | $59.75 | $45.89 | 1,019,802 |
| 2017-04-04 | $59.70 | $60.17 | $59.46 | $59.72 | $45.87 | 1,390,279 |
| 2017-04-03 | $59.30 | $59.78 | $58.95 | $59.71 | $45.86 | 1,606,087 |
| 2017-03-31 | $58.86 | $59.63 | $58.86 | $59.53 | $45.72 | 2,141,039 |
| 2017-03-30 | $58.81 | $59.03 | $58.17 | $58.93 | $45.26 | 1,325,586 |
| 2017-03-29 | $58.90 | $59.23 | $58.59 | $59.07 | $45.21 | 1,591,132 |
| 2017-03-28 | $59.03 | $59.17 | $58.13 | $58.89 | $45.07 | 2,351,865 |
| 2017-03-27 | $59.43 | $60.40 | $58.85 | $59.07 | $45.21 | 2,060,857 |
| 2017-03-24 | $59.68 | $60.08 | $59.20 | $59.46 | $45.50 | 1,957,547 |
| 2017-03-23 | $59.61 | $60.41 | $59.53 | $59.68 | $45.67 | 1,916,177 |
| 2017-03-22 | $60.38 | $60.43 | $59.31 | $59.94 | $45.87 | 1,553,029 |
| 2017-03-21 | $59.73 | $60.36 | $59.50 | $60.04 | $45.95 | 1,974,408 |
| 2017-03-20 | $59.85 | $60.06 | $59.43 | $59.46 | $45.50 | 1,158,616 |
| 2017-03-17 | $59.26 | $59.95 | $58.98 | $59.86 | $45.81 | 4,740,963 |
| 2017-03-16 | $59.23 | $59.63 | $58.97 | $59.06 | $45.20 | 1,712,201 |
| 2017-03-15 | $58.14 | $59.69 | $58.09 | $59.23 | $45.33 | 2,378,505 |
| 2017-03-14 | $57.67 | $57.98 | $57.38 | $57.74 | $44.19 | 1,752,929 |
| 2017-03-13 | $57.44 | $58.23 | $57.40 | $57.82 | $44.25 | 1,855,191 |
| 2017-03-10 | $57.49 | $58.26 | $57.10 | $57.39 | $43.92 | 1,682,787 |
| 2017-03-09 | $57.71 | $58.47 | $56.95 | $57.15 | $43.74 | 2,003,569 |
| 2017-03-08 | $59.22 | $59.39 | $57.62 | $57.70 | $44.16 | 2,609,383 |
| 2017-03-07 | $59.47 | $59.89 | $59.32 | $59.84 | $45.79 | 1,470,159 |
| 2017-03-06 | $60.14 | $60.14 | $58.93 | $59.67 | $45.66 | 2,562,288 |
| 2017-03-03 | $60.60 | $60.78 | $59.25 | $60.34 | $46.18 | 3,025,857 |
| 2017-03-02 | $60.56 | $61.27 | $60.42 | $60.56 | $46.35 | 2,995,852 |
| 2017-03-01 | $61.06 | $61.20 | $60.33 | $60.60 | $46.38 | 3,537,678 |
| 2017-02-28 | $61.31 | $61.73 | $61.24 | $61.28 | $46.90 | 10,224,062 |
| 2017-02-27 | $63.01 | $63.60 | $62.48 | $63.14 | $48.32 | 1,904,804 |
| 2017-02-24 | $62.85 | $63.19 | $62.44 | $63.19 | $48.20 | 1,711,283 |
| 2017-02-23 | $61.72 | $62.93 | $61.23 | $62.86 | $47.95 | 1,328,620 |
| 2017-02-22 | $61.58 | $61.83 | $60.83 | $61.14 | $46.63 | 1,168,709 |
| 2017-02-21 | $60.85 | $61.73 | $60.60 | $61.52 | $46.92 | 1,296,462 |
| 2017-02-17 | $60.61 | $61.24 | $60.43 | $60.80 | $46.37 | 1,230,190 |
| 2017-02-16 | $60.40 | $60.86 | $60.32 | $60.58 | $46.21 | 1,681,558 |
| 2017-02-15 | $60.49 | $60.55 | $59.71 | $60.32 | $46.01 | 1,482,379 |
| 2017-02-14 | $61.44 | $61.59 | $60.23 | $60.78 | $46.36 | 1,653,566 |
| 2017-02-13 | $61.15 | $61.78 | $61.00 | $61.62 | $47.00 | 1,204,676 |
| 2017-02-10 | $60.40 | $61.51 | $60.29 | $61.28 | $46.74 | 1,126,179 |
| 2017-02-09 | $60.50 | $60.95 | $60.27 | $60.58 | $46.21 | 919,638 |
| 2017-02-08 | $60.06 | $60.92 | $59.97 | $60.50 | $46.15 | 1,403,761 |
| 2017-02-07 | $59.82 | $60.50 | $59.82 | $60.15 | $45.88 | 1,744,537 |
| 2017-02-06 | $59.91 | $60.09 | $59.49 | $59.82 | $45.63 | 1,311,745 |
| 2017-02-03 | $59.88 | $60.40 | $59.46 | $59.82 | $45.63 | 1,827,028 |
| 2017-02-02 | $58.31 | $59.56 | $58.26 | $59.42 | $45.32 | 1,686,954 |
| 2017-02-01 | $59.43 | $59.73 | $58.05 | $58.31 | $44.48 | 5,834,026 |
| 2017-01-31 | $59.38 | $60.00 | $59.09 | $59.63 | $45.48 | 4,954,352 |
| 2017-01-30 | $59.17 | $59.66 | $58.86 | $59.29 | $45.22 | 2,271,357 |
| 2017-01-27 | $59.95 | $60.04 | $59.14 | $59.44 | $45.18 | 1,995,870 |
| 2017-01-26 | $59.56 | $60.03 | $59.46 | $59.81 | $45.46 | 1,851,675 |
| 2017-01-25 | $59.90 | $60.09 | $59.20 | $59.62 | $45.31 | 1,694,176 |
| 2017-01-24 | $60.11 | $60.34 | $59.55 | $59.78 | $45.44 | 1,644,250 |
| 2017-01-23 | $59.75 | $60.59 | $59.64 | $60.26 | $45.80 | 1,847,943 |
| 2017-01-20 | $59.26 | $59.81 | $59.20 | $59.69 | $45.37 | 1,612,292 |
| 2017-01-19 | $59.56 | $59.67 | $58.91 | $59.18 | $44.98 | 1,488,412 |
| 2017-01-18 | $60.13 | $60.31 | $59.64 | $59.78 | $45.44 | 1,969,383 |
| 2017-01-17 | $59.18 | $60.32 | $59.17 | $60.13 | $45.70 | 1,512,044 |
| 2017-01-13 | $59.55 | $59.55 | $58.75 | $59.07 | $44.90 | 1,080,058 |
| 2017-01-12 | $58.49 | $59.68 | $58.26 | $59.57 | $45.28 | 1,454,702 |
| 2017-01-11 | $58.59 | $59.32 | $58.49 | $58.53 | $44.49 | 1,625,732 |
| 2017-01-10 | $59.39 | $59.66 | $58.60 | $58.69 | $44.61 | 1,809,546 |
| 2017-01-09 | $59.30 | $59.96 | $59.19 | $59.40 | $45.15 | 2,000,376 |
| 2017-01-06 | $59.64 | $60.31 | $59.19 | $59.84 | $45.48 | 1,916,242 |
| 2017-01-05 | $58.16 | $60.32 | $57.80 | $59.92 | $45.54 | 2,349,323 |
| 2017-01-04 | $57.65 | $58.45 | $57.40 | $58.35 | $44.35 | 1,866,456 |
| 2017-01-03 | $57.74 | $57.77 | $56.91 | $57.49 | $43.69 | 2,036,402 |
| 2016-12-30 | $56.66 | $57.81 | $56.49 | $57.48 | $43.69 | 2,088,817 |
| 2016-12-29 | $55.95 | $56.94 | $55.60 | $56.63 | $43.04 | 1,279,161 |
| 2016-12-28 | $56.52 | $56.61 | $55.70 | $56.09 | $42.48 | 1,833,856 |
| 2016-12-27 | $56.44 | $56.70 | $56.10 | $56.43 | $42.74 | 1,057,099 |
| 2016-12-23 | $56.51 | $56.64 | $55.92 | $56.41 | $42.72 | 1,427,147 |
| 2016-12-22 | $56.19 | $56.38 | $55.65 | $56.33 | $42.66 | 1,120,806 |
| 2016-12-21 | $56.88 | $57.42 | $56.24 | $56.24 | $42.59 | 1,523,430 |
| 2016-12-20 | $57.42 | $57.58 | $56.28 | $56.76 | $42.99 | 1,736,710 |
| 2016-12-19 | $55.98 | $57.52 | $55.90 | $57.33 | $43.42 | 2,322,391 |
| 2016-12-16 | $54.45 | $55.69 | $54.45 | $55.47 | $42.01 | 3,260,896 |
| 2016-12-15 | $54.68 | $54.80 | $53.83 | $54.04 | $40.93 | 2,220,090 |
| 2016-12-14 | $56.44 | $56.52 | $54.39 | $54.65 | $41.39 | 2,431,309 |
| 2016-12-13 | $56.63 | $56.83 | $55.78 | $56.11 | $42.49 | 1,683,101 |
| 2016-12-12 | $55.50 | $56.33 | $55.47 | $56.18 | $42.55 | 1,428,935 |
| 2016-12-09 | $55.40 | $55.88 | $55.31 | $55.61 | $42.12 | 1,195,591 |
| 2016-12-08 | $55.10 | $55.49 | $54.44 | $55.33 | $41.90 | 2,100,626 |
| 2016-12-07 | $54.72 | $55.81 | $54.72 | $55.45 | $41.99 | 2,293,412 |
| 2016-12-06 | $54.75 | $55.28 | $54.42 | $54.59 | $41.34 | 1,887,965 |
| 2016-12-05 | $54.87 | $54.87 | $53.57 | $54.73 | $41.45 | 2,319,306 |
| 2016-12-02 | $53.70 | $55.90 | $53.70 | $54.73 | $41.45 | 3,081,970 |
| 2016-12-01 | $55.01 | $55.19 | $53.31 | $53.49 | $40.51 | 2,781,225 |
| 2016-11-30 | $55.94 | $56.08 | $55.00 | $55.44 | $41.99 | 2,777,593 |
| 2016-11-29 | $56.15 | $57.25 | $56.15 | $56.74 | $42.97 | 1,458,695 |
| 2016-11-28 | $56.48 | $57.27 | $56.03 | $56.35 | $42.52 | 1,719,700 |
| 2016-11-25 | $56.33 | $57.12 | $56.25 | $56.57 | $42.69 | 732,070 |
| 2016-11-23 | $56.01 | $56.60 | $55.68 | $56.12 | $42.35 | 1,311,574 |
| 2016-11-22 | $55.43 | $56.70 | $55.05 | $56.60 | $42.71 | 1,728,583 |
| 2016-11-21 | $55.25 | $55.86 | $54.93 | $55.09 | $41.57 | 1,567,604 |
| 2016-11-18 | $54.91 | $55.40 | $54.66 | $55.15 | $41.62 | 3,153,265 |
| 2016-11-17 | $56.15 | $56.45 | $54.81 | $54.87 | $41.41 | 1,753,829 |
| 2016-11-16 | $56.06 | $56.27 | $55.32 | $56.15 | $42.37 | 1,623,995 |
| 2016-11-15 | $55.78 | $56.91 | $55.13 | $55.67 | $42.01 | 2,044,942 |
| 2016-11-14 | $54.18 | $55.83 | $53.32 | $55.62 | $41.97 | 2,389,177 |
| 2016-11-11 | $54.39 | $55.57 | $54.17 | $54.39 | $41.05 | 2,372,701 |
| 2016-11-10 | $55.62 | $55.62 | $52.72 | $54.28 | $40.96 | 4,876,335 |
| 2016-11-09 | $58.35 | $58.35 | $55.35 | $55.62 | $41.97 | 3,731,130 |
| 2016-11-08 | $58.51 | $59.14 | $58.30 | $58.94 | $44.48 | 1,559,242 |
| 2016-11-07 | $58.02 | $58.54 | $57.62 | $58.45 | $44.11 | 1,689,407 |
| 2016-11-04 | $56.79 | $57.79 | $56.27 | $57.38 | $43.30 | 1,949,751 |
| 2016-11-03 | $56.66 | $56.88 | $56.25 | $56.55 | $42.68 | 1,640,178 |
| 2016-11-02 | $57.79 | $57.86 | $56.69 | $56.71 | $42.80 | 1,980,453 |
| 2016-11-01 | $59.07 | $59.07 | $57.28 | $57.74 | $43.57 | 2,647,995 |
| 2016-10-31 | $58.73 | $59.26 | $57.08 | $59.24 | $44.71 | 3,058,840 |
| 2016-10-28 | $58.70 | $59.39 | $58.40 | $58.53 | $44.17 | 1,859,095 |
| 2016-10-27 | $61.24 | $61.30 | $58.86 | $59.11 | $44.45 | 2,162,048 |
| 2016-10-26 | $62.04 | $62.10 | $60.76 | $61.31 | $46.11 | 1,117,403 |
| 2016-10-25 | $62.09 | $62.65 | $61.69 | $62.30 | $46.85 | 1,011,884 |
| 2016-10-24 | $62.26 | $62.89 | $61.53 | $62.30 | $46.85 | 1,343,453 |
| 2016-10-21 | $62.08 | $62.46 | $61.56 | $61.90 | $46.55 | 1,041,558 |
| 2016-10-20 | $62.65 | $62.79 | $61.94 | $62.45 | $46.97 | 977,408 |
| 2016-10-19 | $62.74 | $62.76 | $62.15 | $62.54 | $47.03 | 1,155,781 |
| 2016-10-18 | $63.01 | $63.18 | $62.32 | $62.66 | $47.12 | 1,267,053 |
| 2016-10-17 | $62.20 | $62.98 | $62.07 | $62.65 | $47.12 | 1,217,903 |
| 2016-10-14 | $62.52 | $62.95 | $61.74 | $62.04 | $46.66 | 922,473 |
| 2016-10-13 | $61.46 | $63.21 | $61.19 | $62.71 | $47.16 | 1,927,731 |
| 2016-10-12 | $60.97 | $61.92 | $60.88 | $61.67 | $46.38 | 1,294,711 |
| 2016-10-11 | $61.89 | $62.00 | $60.71 | $60.81 | $45.73 | 1,759,590 |
| 2016-10-10 | $61.65 | $62.39 | $61.64 | $62.11 | $46.71 | 1,006,349 |
| 2016-10-07 | $61.98 | $62.71 | $61.02 | $61.46 | $46.22 | 1,492,457 |
| 2016-10-06 | $61.74 | $62.16 | $60.56 | $61.59 | $46.32 | 2,145,133 |
| 2016-10-05 | $63.88 | $63.95 | $61.86 | $61.92 | $46.57 | 2,125,523 |
| 2016-10-04 | $65.33 | $65.37 | $63.21 | $63.69 | $47.90 | 1,884,249 |
| 2016-10-03 | $66.68 | $66.75 | $65.32 | $65.38 | $49.17 | 1,610,819 |
| 2016-09-30 | $68.06 | $68.35 | $66.92 | $66.93 | $50.33 | 1,499,167 |
| 2016-09-29 | $68.30 | $68.34 | $67.12 | $67.60 | $50.84 | 1,285,573 |
| 2016-09-28 | $68.25 | $68.89 | $67.92 | $68.82 | $51.60 | 1,130,848 |
| 2016-09-27 | $68.98 | $69.14 | $67.98 | $68.18 | $51.12 | 1,256,978 |
| 2016-09-26 | $67.82 | $68.99 | $67.56 | $68.68 | $51.50 | 1,632,664 |
| 2016-09-23 | $67.60 | $68.27 | $66.97 | $68.05 | $51.02 | 1,112,790 |
| 2016-09-22 | $67.27 | $68.25 | $67.27 | $67.88 | $50.90 | 1,556,388 |
| 2016-09-21 | $65.64 | $66.89 | $65.02 | $66.76 | $50.06 | 1,504,836 |
| 2016-09-20 | $65.53 | $65.90 | $65.36 | $65.59 | $49.18 | 1,227,528 |
| 2016-09-19 | $64.50 | $65.26 | $64.50 | $65.22 | $48.90 | 1,410,513 |
| 2016-09-16 | $64.20 | $64.63 | $63.90 | $64.47 | $48.34 | 2,550,861 |
| 2016-09-15 | $63.95 | $64.45 | $63.75 | $64.33 | $48.24 | 1,366,740 |
| 2016-09-14 | $63.85 | $64.55 | $63.69 | $63.99 | $47.98 | 1,393,010 |
| 2016-09-13 | $65.05 | $65.25 | $63.33 | $63.54 | $47.64 | 2,087,688 |
| 2016-09-12 | $64.13 | $65.99 | $64.01 | $65.54 | $49.14 | 2,081,592 |
| 2016-09-09 | $66.58 | $66.58 | $64.25 | $64.26 | $48.18 | 2,290,888 |
| 2016-09-08 | $67.53 | $67.87 | $67.13 | $67.42 | $50.55 | 2,818,958 |
| 2016-09-07 | $67.25 | $68.08 | $67.18 | $67.99 | $50.98 | 1,499,775 |
| 2016-09-06 | $66.50 | $67.18 | $65.92 | $67.18 | $50.37 | 1,342,622 |
| 2016-09-02 | $66.00 | $67.75 | $65.98 | $66.27 | $49.69 | 1,229,708 |
| 2016-09-01 | $65.60 | $66.10 | $65.31 | $65.74 | $49.29 | 1,500,475 |
| 2016-08-31 | $65.39 | $65.87 | $64.95 | $65.73 | $49.29 | 2,867,774 |
| 2016-08-30 | $66.06 | $66.24 | $65.01 | $65.44 | $49.07 | 1,315,780 |
| 2016-08-29 | $66.00 | $66.79 | $66.00 | $66.38 | $49.62 | 1,180,187 |
| 2016-08-26 | $66.92 | $67.31 | $65.39 | $65.73 | $49.13 | 1,321,534 |
| 2016-08-25 | $66.80 | $67.40 | $66.45 | $66.67 | $49.84 | 1,624,101 |
| 2016-08-24 | $67.35 | $67.43 | $66.15 | $66.68 | $49.84 | 1,100,157 |
| 2016-08-23 | $67.60 | $67.85 | $67.26 | $67.29 | $50.30 | 719,947 |
| 2016-08-22 | $66.97 | $67.70 | $66.85 | $67.46 | $50.43 | 997,231 |
| 2016-08-19 | $67.69 | $68.00 | $66.52 | $66.80 | $49.93 | 1,427,061 |
| 2016-08-18 | $67.70 | $68.03 | $67.46 | $67.81 | $50.69 | 939,396 |
| 2016-08-17 | $67.09 | $67.62 | $66.26 | $67.61 | $50.54 | 1,776,088 |
| 2016-08-16 | $67.70 | $67.70 | $66.38 | $66.94 | $50.04 | 2,099,221 |
| 2016-08-15 | $68.77 | $68.79 | $67.93 | $67.99 | $50.82 | 978,109 |
| 2016-08-12 | $68.47 | $69.40 | $68.25 | $68.64 | $51.31 | 1,162,134 |
| 2016-08-11 | $69.21 | $69.23 | $67.83 | $68.18 | $50.97 | 1,148,996 |
| 2016-08-10 | $69.03 | $69.47 | $68.98 | $69.21 | $51.74 | 1,152,798 |
| 2016-08-09 | $68.52 | $69.10 | $67.87 | $68.93 | $51.53 | 1,000,862 |
| 2016-08-08 | $68.46 | $68.85 | $67.75 | $68.44 | $51.16 | 1,092,399 |
| 2016-08-05 | $69.54 | $69.54 | $68.25 | $68.56 | $51.25 | 1,438,789 |
| 2016-08-04 | $69.34 | $70.16 | $69.30 | $69.54 | $51.98 | 1,204,559 |
| 2016-08-03 | $69.93 | $70.01 | $68.72 | $69.18 | $51.71 | 2,393,367 |
| 2016-08-02 | $71.74 | $71.94 | $69.79 | $70.01 | $52.33 | 2,155,098 |
| 2016-08-01 | $71.49 | $72.30 | $71.47 | $72.14 | $53.93 | 1,694,210 |
| 2016-07-29 | $70.85 | $71.96 | $70.85 | $71.47 | $53.42 | 4,050,610 |
| 2016-07-28 | $69.51 | $71.01 | $69.34 | $70.68 | $52.83 | 1,739,355 |
| 2016-07-27 | $70.15 | $70.17 | $69.02 | $69.59 | $51.87 | 1,770,943 |
| 2016-07-26 | $70.47 | $70.49 | $69.82 | $70.11 | $52.26 | 975,173 |
| 2016-07-25 | $70.57 | $70.75 | $69.80 | $70.32 | $52.42 | 1,331,844 |
| 2016-07-22 | $69.99 | $70.84 | $69.90 | $70.41 | $52.48 | 1,595,528 |
| 2016-07-21 | $69.56 | $70.08 | $68.91 | $70.08 | $52.24 | 1,230,289 |
| 2016-07-20 | $70.31 | $70.39 | $69.57 | $69.80 | $52.03 | 1,065,710 |
| 2016-07-19 | $70.07 | $70.29 | $69.67 | $70.29 | $52.39 | 1,403,234 |
| 2016-07-18 | $69.95 | $70.28 | $69.79 | $69.98 | $52.16 | 1,054,474 |
| 2016-07-15 | $70.25 | $70.47 | $69.18 | $69.84 | $52.06 | 1,687,245 |
| 2016-07-14 | $70.41 | $70.43 | $69.55 | $70.34 | $52.43 | 1,536,529 |
| 2016-07-13 | $70.38 | $70.91 | $70.10 | $70.80 | $52.77 | 1,331,545 |
| 2016-07-12 | $70.45 | $70.52 | $69.41 | $70.07 | $52.23 | 2,131,469 |
| 2016-07-11 | $69.92 | $70.67 | $69.24 | $70.52 | $52.57 | 1,414,080 |
| 2016-07-08 | $69.39 | $69.96 | $68.25 | $69.91 | $52.11 | 2,020,424 |
| 2016-07-07 | $71.10 | $71.10 | $68.68 | $69.14 | $51.54 | 3,814,193 |
| 2016-07-06 | $71.29 | $71.92 | $70.76 | $71.21 | $53.08 | 1,864,349 |
| 2016-07-05 | $70.08 | $71.50 | $69.69 | $71.47 | $53.27 | 2,476,109 |
| 2016-07-01 | $69.50 | $70.08 | $69.06 | $69.64 | $51.91 | 1,882,247 |
| 2016-06-30 | $68.51 | $69.36 | $68.03 | $69.36 | $51.70 | 2,472,315 |
| 2016-06-29 | $68.39 | $68.86 | $67.90 | $68.46 | $51.03 | 1,845,610 |
| 2016-06-28 | $67.26 | $68.20 | $66.57 | $68.20 | $50.69 | 1,848,556 |
| 2016-06-27 | $65.56 | $67.13 | $65.56 | $66.97 | $49.77 | 2,883,239 |
| 2016-06-24 | $63.67 | $66.53 | $63.67 | $65.75 | $48.87 | 3,314,201 |
| 2016-06-23 | $63.92 | $64.50 | $63.88 | $64.50 | $47.94 | 880,987 |
| 2016-06-22 | $64.33 | $64.46 | $63.98 | $64.36 | $47.84 | 1,110,337 |
| 2016-06-21 | $63.85 | $64.47 | $63.81 | $64.33 | $47.81 | 1,129,909 |
| 2016-06-20 | $64.30 | $64.42 | $63.43 | $63.75 | $47.38 | 1,871,066 |
| 2016-06-17 | $64.87 | $64.96 | $63.31 | $64.12 | $47.66 | 3,714,160 |
| 2016-06-16 | $64.66 | $65.09 | $64.36 | $65.07 | $48.36 | 1,393,635 |
| 2016-06-15 | $64.31 | $64.62 | $63.75 | $64.40 | $47.86 | 1,337,272 |
| 2016-06-14 | $64.19 | $64.62 | $63.80 | $64.34 | $47.82 | 1,900,454 |
| 2016-06-13 | $64.49 | $64.94 | $64.02 | $64.12 | $47.66 | 1,679,802 |
| 2016-06-10 | $63.71 | $64.59 | $63.69 | $64.30 | $47.79 | 1,564,097 |
| 2016-06-09 | $63.51 | $64.01 | $63.37 | $63.98 | $47.55 | 1,444,482 |
| 2016-06-08 | $63.14 | $63.54 | $62.93 | $63.51 | $47.20 | 1,175,357 |
| 2016-06-07 | $62.92 | $63.29 | $62.75 | $63.19 | $46.97 | 1,718,730 |
| 2016-06-06 | $62.99 | $63.28 | $62.27 | $62.57 | $46.50 | 1,577,030 |
| 2016-06-03 | $62.04 | $63.28 | $62.00 | $63.05 | $46.86 | 2,660,104 |
| 2016-06-02 | $60.63 | $61.59 | $60.58 | $61.55 | $45.75 | 1,738,791 |
| 2016-06-01 | $59.94 | $60.91 | $59.92 | $60.85 | $45.23 | 2,103,155 |
| 2016-05-31 | $59.95 | $60.28 | $59.08 | $60.09 | $44.66 | 3,929,545 |
| 2016-05-27 | $59.90 | $60.28 | $59.56 | $59.90 | $44.52 | 2,097,351 |
| 2016-05-26 | $59.40 | $59.94 | $59.20 | $59.90 | $44.37 | 1,680,871 |
| 2016-05-25 | $59.45 | $59.49 | $58.30 | $59.38 | $43.99 | 1,962,310 |
| 2016-05-24 | $59.35 | $59.63 | $59.18 | $59.43 | $44.02 | 2,420,350 |
| 2016-05-23 | $59.25 | $59.44 | $58.76 | $59.05 | $43.74 | 2,375,901 |
| 2016-05-20 | $59.33 | $59.33 | $58.32 | $59.19 | $43.85 | 3,452,707 |
| 2016-05-19 | $58.85 | $59.16 | $58.50 | $59.05 | $43.74 | 6,354,517 |
| 2016-05-18 | $62.29 | $62.50 | $60.16 | $60.87 | $45.09 | 2,673,685 |
| 2016-05-17 | $63.67 | $63.67 | $62.25 | $62.50 | $46.30 | 2,136,007 |
| 2016-05-16 | $63.61 | $64.11 | $63.23 | $63.91 | $47.34 | 1,222,478 |
| 2016-05-13 | $63.90 | $64.00 | $63.03 | $63.62 | $47.13 | 1,094,708 |
| 2016-05-12 | $63.30 | $64.55 | $62.79 | $64.14 | $47.51 | 1,650,380 |
| 2016-05-11 | $64.06 | $64.19 | $62.31 | $63.27 | $46.87 | 1,797,955 |
| 2016-05-10 | $64.17 | $64.35 | $63.76 | $64.22 | $47.57 | 1,300,795 |
| 2016-05-09 | $63.75 | $64.10 | $63.16 | $64.04 | $47.44 | 1,501,449 |
| 2016-05-06 | $62.46 | $63.58 | $62.14 | $63.58 | $47.10 | 1,593,955 |
| 2016-05-05 | $62.05 | $63.10 | $62.01 | $62.41 | $46.23 | 1,995,922 |
| 2016-05-04 | $60.43 | $62.95 | $60.35 | $62.38 | $46.21 | 2,652,355 |
| 2016-05-03 | $59.81 | $60.74 | $59.73 | $60.71 | $44.97 | 1,650,249 |
| 2016-05-02 | $59.39 | $60.40 | $59.30 | $59.81 | $44.31 | 1,428,734 |
| 2016-04-29 | $59.20 | $59.40 | $58.69 | $59.20 | $43.85 | 2,374,442 |
| 2016-04-28 | $58.88 | $59.54 | $58.83 | $59.47 | $44.05 | 1,553,405 |
| 2016-04-27 | $59.93 | $59.93 | $58.44 | $59.45 | $43.89 | 2,191,425 |
| 2016-04-26 | $60.34 | $60.68 | $59.29 | $59.60 | $44.00 | 2,165,724 |
| 2016-04-25 | $59.37 | $60.32 | $59.15 | $60.32 | $44.53 | 1,467,759 |
| 2016-04-22 | $59.31 | $60.03 | $59.04 | $59.37 | $43.83 | 1,702,807 |
| 2016-04-21 | $61.40 | $61.49 | $58.86 | $59.03 | $43.58 | 3,629,814 |
| 2016-04-20 | $63.34 | $63.50 | $61.48 | $61.56 | $45.45 | 1,525,961 |
| 2016-04-19 | $63.15 | $63.54 | $62.83 | $63.29 | $46.73 | 1,183,949 |
| 2016-04-18 | $63.03 | $63.24 | $62.47 | $63.15 | $46.62 | 1,009,210 |
| 2016-04-15 | $62.67 | $63.08 | $62.40 | $63.01 | $46.52 | 1,183,971 |
| 2016-04-14 | $62.77 | $62.96 | $62.38 | $62.67 | $46.27 | 1,166,069 |
| 2016-04-13 | $63.89 | $63.89 | $62.29 | $63.08 | $46.57 | 1,605,091 |
| 2016-04-12 | $63.12 | $63.92 | $63.07 | $63.74 | $47.06 | 2,208,740 |
| 2016-04-11 | $62.96 | $63.49 | $62.90 | $63.00 | $46.51 | 1,190,696 |
| 2016-04-08 | $62.65 | $63.27 | $62.51 | $63.00 | $46.51 | 922,500 |
| 2016-04-07 | $62.77 | $63.21 | $62.53 | $62.65 | $46.26 | 1,364,359 |
| 2016-04-06 | $62.77 | $63.04 | $62.49 | $62.97 | $46.49 | 1,709,537 |
| 2016-04-05 | $62.00 | $62.92 | $62.00 | $62.86 | $46.41 | 1,774,690 |
| 2016-04-04 | $62.26 | $62.80 | $61.66 | $62.16 | $45.89 | 1,825,158 |
| 2016-04-01 | $62.18 | $62.44 | $61.86 | $62.25 | $45.96 | 2,105,093 |
| 2016-03-31 | $62.32 | $62.74 | $62.17 | $62.51 | $46.15 | 2,295,853 |
| 2016-03-30 | $62.78 | $62.84 | $61.87 | $62.21 | $45.93 | 1,596,172 |
| 2016-03-29 | $62.21 | $62.89 | $61.93 | $62.87 | $46.27 | 1,809,822 |
| 2016-03-28 | $61.51 | $62.25 | $61.44 | $62.11 | $45.71 | 1,331,389 |
| 2016-03-24 | $61.45 | $61.70 | $61.24 | $61.46 | $45.23 | 1,318,253 |
| 2016-03-23 | $60.64 | $61.78 | $60.64 | $61.41 | $45.20 | 1,396,977 |
| 2016-03-22 | $60.75 | $61.50 | $60.62 | $60.88 | $44.81 | 1,129,260 |
| 2016-03-21 | $60.95 | $60.99 | $60.17 | $60.77 | $44.72 | 1,663,471 |
| 2016-03-18 | $61.46 | $61.52 | $60.76 | $61.24 | $45.07 | 3,115,341 |
| 2016-03-17 | $60.91 | $61.85 | $60.50 | $61.57 | $45.31 | 1,881,736 |
| 2016-03-16 | $59.67 | $61.00 | $58.90 | $60.88 | $44.81 | 2,153,658 |
| 2016-03-15 | $59.70 | $60.29 | $59.51 | $59.86 | $44.05 | 1,604,345 |
| 2016-03-14 | $59.36 | $59.82 | $59.27 | $59.75 | $43.97 | 1,253,833 |
| 2016-03-11 | $59.78 | $59.89 | $59.06 | $59.63 | $43.89 | 1,645,908 |
| 2016-03-10 | $59.26 | $59.53 | $58.72 | $59.25 | $43.61 | 1,950,609 |
| 2016-03-09 | $58.51 | $59.57 | $58.38 | $58.93 | $43.37 | 1,623,665 |
| 2016-03-08 | $57.75 | $59.05 | $57.50 | $58.64 | $43.16 | 2,271,429 |
| 2016-03-07 | $58.10 | $58.16 | $57.48 | $57.75 | $42.50 | 2,309,140 |
| 2016-03-04 | $58.98 | $58.98 | $57.81 | $58.16 | $42.80 | 1,938,891 |
| 2016-03-03 | $59.14 | $59.34 | $58.29 | $59.02 | $43.44 | 1,600,653 |
| 2016-03-02 | $58.47 | $59.10 | $58.16 | $59.04 | $43.45 | 1,728,235 |
| 2016-03-01 | $58.92 | $59.33 | $58.25 | $58.83 | $43.30 | 2,219,473 |
| 2016-02-29 | $58.51 | $59.22 | $58.15 | $58.54 | $43.08 | 3,857,700 |
| 2016-02-26 | $59.86 | $59.86 | $58.51 | $58.63 | $43.15 | 2,571,480 |
| 2016-02-25 | $59.76 | $60.63 | $59.66 | $60.12 | $44.10 | 2,000,372 |
| 2016-02-24 | $59.53 | $60.26 | $59.27 | $59.53 | $43.66 | 1,629,665 |
| 2016-02-23 | $59.78 | $60.08 | $59.11 | $59.71 | $43.80 | 2,192,890 |
| 2016-02-22 | $60.56 | $60.69 | $59.47 | $59.72 | $43.80 | 2,493,161 |
| 2016-02-19 | $60.26 | $61.34 | $60.05 | $60.22 | $44.17 | 3,090,234 |
| 2016-02-18 | $59.80 | $60.71 | $59.52 | $60.45 | $44.34 | 2,276,127 |
| 2016-02-17 | $60.00 | $60.57 | $59.36 | $59.81 | $43.87 | 2,945,233 |
| 2016-02-16 | $60.33 | $60.41 | $58.76 | $59.82 | $43.88 | 3,792,564 |
| 2016-02-12 | $59.90 | $61.26 | $59.65 | $60.48 | $44.36 | 5,720,874 |
| 2016-02-11 | $56.71 | $60.22 | $56.69 | $60.12 | $44.10 | 6,547,302 |
| 2016-02-10 | $56.50 | $57.50 | $56.48 | $56.78 | $41.65 | 2,519,163 |
| 2016-02-09 | $56.00 | $56.75 | $55.63 | $56.36 | $41.34 | 3,004,009 |
| 2016-02-08 | $55.71 | $56.30 | $54.82 | $56.17 | $41.20 | 2,736,409 |
| 2016-02-05 | $57.06 | $57.25 | $55.51 | $55.89 | $40.99 | 3,308,310 |
| 2016-02-04 | $57.21 | $57.90 | $56.86 | $57.48 | $42.16 | 3,048,441 |
| 2016-02-03 | $57.41 | $58.18 | $57.14 | $57.35 | $42.06 | 3,164,838 |
| 2016-02-02 | $56.73 | $57.42 | $56.32 | $57.22 | $41.97 | 2,252,780 |
| 2016-02-01 | $55.56 | $57.20 | $55.19 | $56.65 | $41.55 | 3,386,698 |
| 2016-01-29 | $55.30 | $55.88 | $55.01 | $55.79 | $40.92 | 4,961,475 |
| 2016-01-28 | $54.85 | $55.52 | $54.62 | $54.87 | $40.25 | 3,436,492 |
| 2016-01-27 | $54.99 | $55.74 | $54.43 | $55.08 | $40.25 | 2,480,384 |
| 2016-01-26 | $54.05 | $55.36 | $54.05 | $55.20 | $40.34 | 2,724,133 |
| 2016-01-25 | $54.12 | $54.72 | $53.61 | $53.89 | $39.38 | 2,104,365 |
| 2016-01-22 | $52.99 | $54.20 | $52.88 | $54.04 | $39.49 | 1,874,764 |
| 2016-01-21 | $52.29 | $53.30 | $51.72 | $52.52 | $38.38 | 1,958,111 |
| 2016-01-20 | $52.71 | $52.84 | $50.96 | $51.87 | $37.91 | 2,957,338 |
| 2016-01-19 | $52.51 | $53.28 | $52.30 | $53.01 | $38.74 | 2,050,289 |
| 2016-01-15 | $51.68 | $52.29 | $51.09 | $52.19 | $38.14 | 3,514,964 |
| 2016-01-14 | $51.98 | $52.78 | $51.65 | $52.25 | $38.19 | 2,800,253 |
| 2016-01-13 | $52.45 | $53.17 | $51.70 | $51.84 | $37.89 | 2,692,177 |
| 2016-01-12 | $52.52 | $52.59 | $51.76 | $52.43 | $38.32 | 2,884,328 |
| 2016-01-11 | $51.39 | $52.54 | $51.30 | $52.27 | $38.20 | 2,333,439 |
| 2016-01-08 | $51.76 | $52.13 | $51.10 | $51.17 | $37.40 | 1,632,488 |
| 2016-01-07 | $51.68 | $52.49 | $50.64 | $51.69 | $37.78 | 2,214,622 |
| 2016-01-06 | $51.86 | $52.60 | $51.86 | $52.60 | $38.44 | 1,825,625 |
| 2016-01-05 | $51.39 | $52.43 | $51.21 | $52.29 | $38.22 | 2,006,386 |
| 2016-01-04 | $51.14 | $51.42 | $50.47 | $51.18 | $37.40 | 2,095,665 |
| 2015-12-31 | $52.00 | $52.15 | $51.54 | $51.63 | $37.73 | 1,282,576 |
| 2015-12-30 | $52.08 | $52.41 | $51.85 | $51.92 | $37.94 | 1,331,724 |
| 2015-12-29 | $51.92 | $52.25 | $51.73 | $52.18 | $37.99 | 1,566,235 |
| 2015-12-28 | $51.26 | $51.76 | $51.08 | $51.75 | $37.68 | 1,129,661 |
| 2015-12-24 | $51.43 | $51.51 | $51.12 | $51.30 | $37.35 | 683,771 |
| 2015-12-23 | $51.25 | $51.55 | $51.17 | $51.51 | $37.51 | 1,833,822 |
| 2015-12-22 | $51.32 | $51.78 | $51.16 | $51.18 | $37.27 | 1,407,728 |
| 2015-12-21 | $51.58 | $51.58 | $50.75 | $51.08 | $37.19 | 1,569,764 |
| 2015-12-18 | $50.91 | $51.81 | $50.75 | $51.08 | $37.19 | 5,419,197 |
| 2015-12-17 | $51.21 | $51.28 | $50.85 | $51.00 | $37.14 | 2,528,661 |
| 2015-12-16 | $50.20 | $51.26 | $50.10 | $51.23 | $37.30 | 2,383,388 |
| 2015-12-15 | $49.78 | $50.38 | $49.63 | $49.94 | $36.36 | 2,284,517 |
| 2015-12-14 | $48.57 | $49.38 | $48.51 | $49.34 | $35.93 | 2,137,300 |
| 2015-12-11 | $48.63 | $49.02 | $48.37 | $48.65 | $35.42 | 2,403,100 |
| 2015-12-10 | $49.57 | $49.92 | $48.92 | $48.94 | $35.64 | 1,990,063 |
| 2015-12-09 | $49.74 | $50.11 | $49.34 | $49.62 | $36.13 | 1,726,857 |
| 2015-12-08 | $50.19 | $50.49 | $50.01 | $50.14 | $36.51 | 2,953,251 |
| 2015-12-07 | $49.99 | $50.46 | $49.81 | $50.27 | $36.60 | 2,069,853 |
| 2015-12-04 | $49.07 | $50.08 | $49.00 | $50.01 | $36.41 | 2,110,558 |
| 2015-12-03 | $49.42 | $49.64 | $48.62 | $48.78 | $35.52 | 2,619,846 |
| 2015-12-02 | $50.19 | $50.47 | $49.54 | $49.61 | $36.12 | 2,169,578 |
| 2015-12-01 | $49.99 | $50.68 | $49.79 | $50.62 | $36.86 | 2,376,538 |
| 2015-11-30 | $50.13 | $50.49 | $49.42 | $49.62 | $36.13 | 4,883,293 |
| 2015-11-27 | $49.39 | $50.06 | $49.38 | $50.03 | $36.43 | 1,047,496 |
| 2015-11-25 | $49.45 | $49.70 | $49.35 | $49.61 | $35.99 | 1,615,921 |
| 2015-11-24 | $49.51 | $49.58 | $48.95 | $49.45 | $35.87 | 1,608,667 |
| 2015-11-23 | $49.82 | $50.15 | $49.55 | $49.72 | $36.07 | 1,572,616 |
| 2015-11-20 | $49.41 | $50.04 | $49.37 | $49.67 | $36.03 | 3,270,901 |
| 2015-11-19 | $49.45 | $49.46 | $49.11 | $49.37 | $35.81 | 1,946,987 |
| 2015-11-18 | $48.48 | $49.24 | $48.43 | $49.22 | $35.70 | 2,505,671 |
| 2015-11-17 | $48.04 | $48.67 | $47.80 | $48.44 | $35.14 | 2,360,367 |
| 2015-11-16 | $47.43 | $48.19 | $47.25 | $48.19 | $34.96 | 2,231,975 |
| 2015-11-13 | $47.50 | $47.85 | $47.02 | $47.44 | $34.41 | 2,257,935 |
| 2015-11-12 | $47.36 | $47.80 | $47.17 | $47.44 | $34.41 | 2,074,757 |
| 2015-11-11 | $47.03 | $47.70 | $46.81 | $47.44 | $34.41 | 1,711,837 |
| 2015-11-10 | $46.46 | $47.07 | $46.39 | $46.94 | $34.05 | 2,397,723 |
| 2015-11-09 | $47.41 | $47.41 | $45.98 | $46.39 | $33.65 | 2,762,583 |
| 2015-11-06 | $49.06 | $49.08 | $47.14 | $47.47 | $34.43 | 4,021,060 |
| 2015-11-05 | $49.41 | $50.05 | $49.12 | $50.00 | $36.27 | 1,876,978 |
| 2015-11-04 | $50.00 | $50.19 | $49.24 | $49.45 | $35.87 | 1,941,028 |
| 2015-11-03 | $50.40 | $50.40 | $49.81 | $50.14 | $36.37 | 1,663,260 |
| 2015-11-02 | $49.40 | $50.60 | $49.27 | $50.59 | $36.70 | 2,356,684 |
| 2015-10-30 | $49.66 | $49.99 | $49.41 | $49.46 | $35.88 | 4,083,376 |
| 2015-10-29 | $49.09 | $50.00 | $49.05 | $49.68 | $36.04 | 3,269,159 |
| 2015-10-28 | $50.10 | $50.98 | $49.75 | $50.60 | $36.56 | 3,008,028 |
| 2015-10-27 | $50.12 | $50.45 | $49.81 | $50.31 | $36.35 | 1,999,072 |
| 2015-10-26 | $49.97 | $50.26 | $49.68 | $50.25 | $36.31 | 1,615,836 |
| 2015-10-23 | $50.10 | $50.40 | $49.50 | $49.90 | $36.06 | 1,708,139 |
| 2015-10-22 | $49.37 | $50.50 | $49.30 | $50.19 | $36.27 | 2,618,868 |
| 2015-10-21 | $49.17 | $49.26 | $48.82 | $48.88 | $35.32 | 1,358,336 |
| 2015-10-20 | $48.78 | $49.03 | $48.61 | $48.96 | $35.38 | 1,558,213 |
| 2015-10-19 | $48.60 | $48.94 | $48.52 | $48.88 | $35.32 | 1,402,652 |
| 2015-10-16 | $48.66 | $48.91 | $48.56 | $48.61 | $35.13 | 3,892,828 |
| 2015-10-15 | $47.82 | $48.55 | $47.76 | $48.51 | $35.05 | 1,490,843 |
| 2015-10-14 | $48.11 | $48.31 | $47.53 | $47.68 | $34.45 | 1,665,539 |
| 2015-10-13 | $48.00 | $48.37 | $47.88 | $48.08 | $34.74 | 1,348,803 |
| 2015-10-12 | $47.77 | $48.68 | $47.53 | $48.16 | $34.80 | 2,896,942 |
| 2015-10-09 | $47.68 | $47.80 | $47.32 | $47.77 | $34.52 | 1,397,056 |
| 2015-10-08 | $47.45 | $47.77 | $47.13 | $47.65 | $34.43 | 2,405,424 |
| 2015-10-07 | $47.22 | $47.43 | $46.83 | $47.43 | $34.27 | 2,606,099 |
| 2015-10-06 | $47.04 | $47.16 | $46.84 | $46.99 | $33.96 | 2,097,363 |
| 2015-10-05 | $46.10 | $47.11 | $46.08 | $47.11 | $34.04 | 4,822,552 |
| 2015-10-02 | $45.75 | $46.29 | $45.65 | $46.00 | $33.24 | 12,321,897 |
| 2015-10-01 | $47.62 | $47.62 | $46.97 | $47.35 | $34.22 | 1,465,833 |
| 2015-09-30 | $47.33 | $47.83 | $46.92 | $47.39 | $34.24 | 2,210,320 |
| 2015-09-29 | $46.41 | $47.15 | $46.37 | $47.11 | $34.04 | 1,539,247 |
| 2015-09-28 | $46.94 | $47.20 | $46.18 | $46.64 | $33.57 | 1,942,850 |
| 2015-09-25 | $47.09 | $47.39 | $46.84 | $47.06 | $33.87 | 1,632,061 |
| 2015-09-24 | $47.28 | $47.42 | $46.69 | $46.97 | $33.80 | 1,466,621 |
| 2015-09-23 | $47.20 | $47.62 | $47.03 | $47.33 | $34.06 | 1,274,196 |
| 2015-09-22 | $47.40 | $47.75 | $46.95 | $47.14 | $33.93 | 1,983,832 |
| 2015-09-21 | $47.64 | $48.09 | $47.53 | $47.67 | $34.31 | 1,769,542 |
| 2015-09-18 | $46.37 | $48.30 | $46.37 | $47.49 | $34.18 | 3,747,141 |
| 2015-09-17 | $46.30 | $47.72 | $46.01 | $46.89 | $33.75 | 2,182,874 |
| 2015-09-16 | $45.69 | $46.40 | $45.60 | $46.28 | $33.31 | 1,273,275 |
| 2015-09-15 | $45.49 | $45.91 | $45.08 | $45.80 | $32.96 | 1,482,977 |
| 2015-09-14 | $45.18 | $45.45 | $45.02 | $45.35 | $32.64 | 1,457,130 |
| 2015-09-11 | $44.16 | $45.09 | $44.09 | $45.08 | $32.44 | 1,425,197 |
| 2015-09-10 | $44.00 | $44.62 | $43.92 | $44.20 | $31.81 | 1,511,150 |
| 2015-09-09 | $44.69 | $44.74 | $43.89 | $43.97 | $31.65 | 2,671,515 |
| 2015-09-08 | $44.44 | $44.44 | $43.80 | $44.31 | $31.89 | 2,006,998 |
| 2015-09-04 | $43.86 | $43.90 | $43.15 | $43.38 | $31.22 | 1,912,325 |
| 2015-09-03 | $44.43 | $44.50 | $44.01 | $44.17 | $31.79 | 1,354,292 |
| 2015-09-02 | $44.39 | $44.52 | $43.82 | $44.23 | $31.83 | 1,862,471 |
| 2015-09-01 | $44.31 | $44.57 | $43.63 | $43.94 | $31.62 | 2,356,630 |
| 2015-08-31 | $45.94 | $46.00 | $44.67 | $44.69 | $32.16 | 2,202,031 |
| 2015-08-28 | $46.06 | $46.22 | $45.61 | $45.94 | $33.06 | 1,693,984 |
| 2015-08-27 | $46.07 | $46.71 | $45.53 | $46.36 | $33.23 | 1,937,060 |
| 2015-08-26 | $45.20 | $45.54 | $44.47 | $45.47 | $32.59 | 2,546,276 |
| 2015-08-25 | $46.51 | $46.90 | $44.45 | $44.47 | $31.87 | 2,980,942 |
Realty Income Corp (O) News Headlines
.jpg)
.jpg)
.jpg)
Recent Realty Income Corp (O) News
Similar Companies to Realty Income Corp (O) in the REIT-Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
| Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
| Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
| Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
| Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
| Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
| Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
| SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
| Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
| Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |