Owens Corning (OC) Exchange: NYSE
Data as of April 24, 2024
$160.11 ($-0.41) -0.26%
Owens Corning - Daily Information
Click for more stock information on Owens Corning.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $160.71 |
| Previous Close | $160.11 |
| High | $162.24 |
| Low | $159.25 |
| Adjusted Open | $160.71 |
| Previous Adjusted Close | $160.11 |
| Adjusted High | $162.24 |
| Adjusted Low | $159.25 |
About Owens Corning (OC)
Since its inception in 1938, Owens Corning has become a world leader in insulation, roofing and fiberglass composites. Through innovation, the company is dedicated to providing customers with products and services that improve energy efficiency and reduce environmental impact. In 2017, the company reported $7 billion in revenue, with more than 17,000 employees across 34 countries. In the last decade, Owens Corning has invested more than $4 billion in research and development to stay at the forefront of advancements in materials science, green construction and sustainability. In 2020, the company reported a total of $5.94 billion in revenue and employed 19,000 associates in 24 countries.
Invest in Owens Corning (OC)
Historical Stock Data for Owens Corning (OC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $160.71 | $162.24 | $159.25 | $160.11 | $160.11 | 572,295 |
| 2024-04-18 | $165.21 | $165.95 | $160.32 | $160.52 | $160.52 | 873,506 |
| 2024-04-17 | $165.13 | $165.77 | $162.65 | $162.90 | $162.90 | 614,813 |
| 2024-04-16 | $162.60 | $164.31 | $159.78 | $163.54 | $163.54 | 660,124 |
| 2024-04-15 | $167.18 | $167.99 | $163.66 | $163.86 | $163.86 | 531,966 |
| 2024-04-12 | $165.81 | $166.92 | $164.92 | $165.51 | $165.51 | 501,293 |
| 2024-04-11 | $167.19 | $168.23 | $166.31 | $166.52 | $166.52 | 415,806 |
| 2024-04-10 | $166.00 | $168.09 | $163.69 | $165.90 | $165.90 | 531,917 |
| 2024-04-09 | $171.87 | $172.23 | $167.52 | $169.61 | $169.61 | 412,111 |
| 2024-04-08 | $172.94 | $173.08 | $171.33 | $171.33 | $171.33 | 443,826 |
| 2024-04-05 | $169.81 | $173.65 | $169.81 | $172.66 | $172.66 | 520,001 |
| 2024-04-04 | $172.55 | $173.11 | $167.51 | $168.95 | $168.95 | 677,072 |
| 2024-04-03 | $166.88 | $171.28 | $166.88 | $171.00 | $171.00 | 699,195 |
| 2024-04-02 | $166.52 | $167.43 | $164.66 | $166.82 | $166.82 | 695,474 |
| 2024-04-01 | $167.63 | $169.30 | $166.46 | $168.79 | $168.79 | 509,029 |
| 2024-03-28 | $166.00 | $167.93 | $165.58 | $166.80 | $166.80 | 472,579 |
| 2024-03-27 | $165.24 | $167.27 | $164.91 | $167.21 | $167.21 | 316,563 |
| 2024-03-26 | $165.47 | $165.99 | $163.95 | $164.15 | $164.15 | 458,896 |
| 2024-03-25 | $166.47 | $166.86 | $165.09 | $165.45 | $165.45 | 337,998 |
| 2024-03-22 | $166.00 | $166.65 | $164.44 | $165.97 | $165.97 | 492,582 |
| 2024-03-21 | $162.01 | $167.06 | $161.22 | $166.14 | $166.14 | 824,449 |
| 2024-03-20 | $159.29 | $161.00 | $158.45 | $160.65 | $160.65 | 631,142 |
| 2024-03-19 | $157.98 | $159.39 | $157.49 | $158.90 | $158.90 | 606,475 |
| 2024-03-18 | $160.15 | $160.97 | $157.59 | $157.67 | $157.67 | 633,062 |
| 2024-03-15 | $156.72 | $161.04 | $156.72 | $159.79 | $159.79 | 1,603,182 |
| 2024-03-14 | $162.00 | $163.44 | $156.44 | $157.53 | $157.53 | 697,110 |
| 2024-03-13 | $159.75 | $162.78 | $159.75 | $162.37 | $162.37 | 750,101 |
| 2024-03-12 | $156.27 | $160.13 | $155.35 | $159.51 | $159.51 | 690,614 |
| 2024-03-11 | $156.28 | $156.58 | $153.78 | $156.00 | $156.00 | 629,055 |
| 2024-03-08 | $156.55 | $158.00 | $155.06 | $157.00 | $157.00 | 889,020 |
| 2024-03-07 | $152.01 | $155.98 | $152.01 | $155.56 | $155.56 | 618,364 |
| 2024-03-06 | $150.88 | $151.73 | $149.96 | $150.90 | $150.90 | 663,028 |
| 2024-03-05 | $152.39 | $153.85 | $148.99 | $149.25 | $149.25 | 713,800 |
| 2024-03-04 | $152.88 | $154.71 | $152.49 | $152.81 | $152.81 | 672,269 |
| 2024-03-01 | $149.19 | $152.14 | $149.01 | $151.67 | $151.67 | 530,314 |
| 2024-02-29 | $150.55 | $150.63 | $148.78 | $149.78 | $149.19 | 1,258,265 |
| 2024-02-28 | $148.70 | $150.90 | $148.62 | $149.90 | $149.31 | 559,714 |
| 2024-02-27 | $147.48 | $149.33 | $147.20 | $148.92 | $148.33 | 689,269 |
| 2024-02-26 | $146.89 | $147.40 | $145.50 | $147.30 | $146.72 | 509,182 |
| 2024-02-23 | $145.63 | $148.00 | $145.57 | $147.37 | $147.37 | 573,600 |
| 2024-02-22 | $145.00 | $145.35 | $143.50 | $144.63 | $144.63 | 687,447 |
| 2024-02-21 | $142.35 | $144.20 | $142.12 | $143.67 | $143.67 | 626,739 |
| 2024-02-20 | $139.23 | $141.60 | $138.70 | $141.56 | $141.56 | 956,842 |
| 2024-02-16 | $140.62 | $143.00 | $139.11 | $139.95 | $139.95 | 972,804 |
| 2024-02-15 | $141.64 | $142.29 | $138.76 | $142.23 | $142.23 | 1,254,706 |
| 2024-02-14 | $149.94 | $150.00 | $142.47 | $143.03 | $143.03 | 1,752,697 |
| 2024-02-13 | $145.29 | $148.61 | $144.25 | $147.04 | $147.04 | 1,450,115 |
| 2024-02-12 | $147.39 | $150.79 | $146.89 | $149.25 | $149.25 | 1,220,512 |
| 2024-02-09 | $151.73 | $153.14 | $144.96 | $148.21 | $148.21 | 2,909,936 |
| 2024-02-08 | $159.90 | $160.18 | $158.36 | $159.49 | $159.49 | 714,768 |
| 2024-02-07 | $155.25 | $159.83 | $154.24 | $158.57 | $158.57 | 614,255 |
| 2024-02-06 | $152.99 | $153.99 | $152.29 | $153.26 | $153.26 | 358,048 |
| 2024-02-05 | $153.36 | $154.09 | $151.32 | $152.99 | $152.99 | 288,418 |
| 2024-02-02 | $153.73 | $156.28 | $152.18 | $155.42 | $155.42 | 447,447 |
| 2024-02-01 | $153.20 | $155.74 | $151.45 | $155.68 | $155.68 | 452,445 |
| 2024-01-31 | $152.00 | $154.27 | $151.03 | $151.53 | $151.53 | 497,198 |
| 2024-01-30 | $151.98 | $153.65 | $151.55 | $152.97 | $152.97 | 303,040 |
| 2024-01-29 | $150.39 | $152.64 | $150.34 | $152.14 | $152.14 | 465,732 |
| 2024-01-26 | $149.74 | $150.95 | $149.38 | $150.20 | $150.20 | 510,255 |
| 2024-01-25 | $148.68 | $149.80 | $147.29 | $149.72 | $149.72 | 472,149 |
| 2024-01-24 | $150.09 | $150.09 | $146.62 | $146.85 | $146.85 | 484,117 |
| 2024-01-23 | $153.27 | $154.23 | $147.94 | $148.67 | $148.67 | 632,346 |
| 2024-01-22 | $152.13 | $154.55 | $151.76 | $154.46 | $154.46 | 516,743 |
| 2024-01-19 | $151.05 | $151.33 | $149.21 | $150.63 | $150.63 | 403,531 |
| 2024-01-18 | $149.56 | $150.78 | $147.91 | $150.71 | $150.71 | 357,926 |
| 2024-01-17 | $146.50 | $148.15 | $146.01 | $147.75 | $147.75 | 372,127 |
| 2024-01-16 | $147.49 | $148.15 | $146.37 | $147.96 | $147.96 | 449,477 |
| 2024-01-12 | $151.22 | $151.22 | $148.21 | $149.22 | $149.22 | 422,404 |
| 2024-01-11 | $150.00 | $150.88 | $148.04 | $150.29 | $150.29 | 329,875 |
| 2024-01-10 | $151.38 | $153.49 | $150.29 | $150.78 | $150.78 | 529,540 |
| 2024-01-09 | $148.81 | $151.56 | $148.32 | $151.15 | $151.15 | 449,825 |
| 2024-01-08 | $148.05 | $150.28 | $147.72 | $149.99 | $149.99 | 538,465 |
| 2024-01-05 | $144.20 | $148.44 | $143.72 | $147.42 | $147.42 | 686,203 |
| 2024-01-04 | $144.82 | $147.50 | $144.82 | $145.24 | $144.65 | 533,565 |
| 2024-01-03 | $146.33 | $147.22 | $143.62 | $145.75 | $145.16 | 794,739 |
| 2024-01-02 | $147.00 | $148.86 | $145.90 | $148.77 | $148.17 | 678,843 |
| 2023-12-29 | $148.13 | $149.13 | $147.69 | $148.23 | $148.23 | 390,097 |
| 2023-12-28 | $150.39 | $151.67 | $147.94 | $148.75 | $148.75 | 311,840 |
| 2023-12-27 | $148.24 | $149.27 | $147.79 | $148.75 | $148.75 | 342,439 |
| 2023-12-26 | $149.00 | $149.31 | $147.98 | $148.26 | $148.26 | 274,189 |
| 2023-12-22 | $148.53 | $149.03 | $147.23 | $148.52 | $148.52 | 522,916 |
| 2023-12-21 | $149.24 | $149.24 | $146.82 | $147.95 | $147.95 | 800,312 |
| 2023-12-20 | $149.48 | $151.13 | $147.17 | $147.49 | $147.49 | 877,879 |
| 2023-12-19 | $150.13 | $150.77 | $149.17 | $149.93 | $149.93 | 688,220 |
| 2023-12-18 | $153.02 | $153.31 | $148.22 | $148.89 | $148.89 | 763,836 |
| 2023-12-15 | $152.55 | $155.19 | $151.44 | $152.43 | $152.43 | 3,107,513 |
| 2023-12-14 | $148.56 | $153.65 | $148.56 | $152.78 | $152.78 | 1,430,460 |
| 2023-12-13 | $143.48 | $146.39 | $140.94 | $146.19 | $146.19 | 1,384,159 |
| 2023-12-12 | $143.50 | $144.40 | $142.94 | $143.16 | $143.16 | 680,344 |
| 2023-12-11 | $143.37 | $144.28 | $142.89 | $143.80 | $143.80 | 713,824 |
| 2023-12-08 | $142.15 | $143.57 | $141.79 | $143.36 | $143.36 | 992,215 |
| 2023-12-07 | $138.85 | $141.03 | $138.26 | $141.00 | $141.00 | 650,292 |
| 2023-12-06 | $139.03 | $141.28 | $138.71 | $138.82 | $138.82 | 641,953 |
| 2023-12-05 | $137.31 | $139.84 | $137.29 | $138.08 | $138.08 | 805,898 |
| 2023-12-04 | $138.13 | $138.84 | $137.09 | $137.77 | $137.77 | 650,416 |
| 2023-12-01 | $135.48 | $139.50 | $135.01 | $139.03 | $139.03 | 952,601 |
| 2023-11-30 | $134.02 | $135.90 | $132.62 | $135.58 | $135.58 | 1,019,434 |
| 2023-11-29 | $134.00 | $135.62 | $133.68 | $134.14 | $134.14 | 602,557 |
| 2023-11-28 | $133.10 | $133.98 | $131.67 | $132.17 | $132.17 | 494,470 |
| 2023-11-27 | $132.32 | $134.52 | $131.77 | $133.62 | $133.62 | 572,193 |
| 2023-11-24 | $131.61 | $133.09 | $131.61 | $133.06 | $133.06 | 228,374 |
| 2023-11-22 | $131.60 | $133.04 | $130.91 | $132.24 | $132.24 | 468,865 |
| 2023-11-21 | $129.89 | $131.51 | $129.25 | $130.65 | $130.65 | 592,051 |
| 2023-11-20 | $130.90 | $131.75 | $129.50 | $130.72 | $130.72 | 690,541 |
| 2023-11-17 | $129.76 | $131.43 | $129.71 | $131.37 | $131.37 | 844,474 |
| 2023-11-16 | $130.05 | $131.61 | $128.79 | $129.29 | $129.29 | 837,826 |
| 2023-11-15 | $130.14 | $131.99 | $129.56 | $129.82 | $129.82 | 766,903 |
| 2023-11-14 | $127.64 | $131.21 | $127.64 | $130.46 | $130.46 | 946,267 |
| 2023-11-13 | $123.26 | $124.52 | $123.10 | $124.08 | $124.08 | 480,072 |
| 2023-11-10 | $122.22 | $124.39 | $121.32 | $124.30 | $124.30 | 629,505 |
| 2023-11-09 | $123.13 | $124.00 | $121.08 | $121.72 | $121.72 | 718,669 |
| 2023-11-08 | $120.83 | $123.41 | $120.17 | $122.36 | $122.36 | 892,664 |
| 2023-11-07 | $121.09 | $122.81 | $120.87 | $121.49 | $121.49 | 783,380 |
| 2023-11-06 | $121.95 | $122.85 | $120.91 | $121.33 | $121.33 | 777,376 |
| 2023-11-03 | $121.03 | $124.11 | $120.83 | $122.66 | $122.66 | 874,769 |
| 2023-11-02 | $118.00 | $120.13 | $117.32 | $118.54 | $118.54 | 913,132 |
| 2023-11-01 | $113.29 | $116.06 | $112.32 | $115.81 | $115.81 | 1,394,318 |
| 2023-10-31 | $113.47 | $114.60 | $112.80 | $113.37 | $113.37 | 881,143 |
| 2023-10-30 | $113.00 | $113.79 | $111.57 | $112.66 | $112.66 | 726,090 |
| 2023-10-27 | $113.86 | $114.24 | $110.96 | $111.53 | $111.53 | 714,431 |
| 2023-10-26 | $111.74 | $114.30 | $111.00 | $113.86 | $113.86 | 1,492,008 |
| 2023-10-25 | $110.91 | $118.73 | $109.95 | $110.60 | $110.60 | 2,147,725 |
| 2023-10-24 | $124.90 | $125.55 | $122.37 | $123.35 | $123.35 | 1,100,360 |
| 2023-10-23 | $122.64 | $124.92 | $122.58 | $123.07 | $123.07 | 783,199 |
| 2023-10-20 | $123.15 | $124.06 | $121.73 | $122.97 | $122.97 | 887,875 |
| 2023-10-19 | $123.26 | $124.95 | $122.11 | $122.83 | $122.83 | 1,028,307 |
| 2023-10-18 | $126.75 | $126.87 | $123.27 | $123.53 | $123.53 | 934,908 |
| 2023-10-17 | $127.37 | $129.78 | $126.96 | $128.48 | $128.48 | 854,235 |
| 2023-10-16 | $129.06 | $130.24 | $127.46 | $129.03 | $129.03 | 622,543 |
| 2023-10-13 | $129.24 | $130.52 | $126.57 | $127.43 | $127.43 | 646,089 |
| 2023-10-12 | $135.33 | $135.90 | $127.38 | $129.22 | $128.69 | 933,749 |
| 2023-10-11 | $134.03 | $136.58 | $133.91 | $136.56 | $136.01 | 549,779 |
| 2023-10-10 | $132.38 | $135.00 | $132.03 | $133.65 | $133.11 | 715,009 |
| 2023-10-09 | $131.08 | $132.72 | $128.52 | $132.01 | $131.47 | 647,655 |
| 2023-10-06 | $131.32 | $133.72 | $130.50 | $132.40 | $132.40 | 526,104 |
| 2023-10-05 | $132.23 | $134.53 | $131.86 | $132.66 | $132.66 | 891,146 |
| 2023-10-04 | $131.61 | $132.96 | $129.65 | $132.37 | $132.37 | 861,954 |
| 2023-10-03 | $133.92 | $134.54 | $129.76 | $130.31 | $130.31 | 773,894 |
| 2023-10-02 | $135.79 | $137.28 | $134.06 | $134.57 | $134.57 | 563,647 |
| 2023-09-29 | $140.18 | $140.25 | $136.00 | $136.41 | $136.41 | 606,887 |
| 2023-09-28 | $136.26 | $140.28 | $136.10 | $139.25 | $139.25 | 589,335 |
| 2023-09-27 | $135.51 | $136.41 | $134.50 | $135.93 | $135.93 | 763,282 |
| 2023-09-26 | $135.64 | $137.40 | $133.93 | $133.94 | $133.94 | 590,925 |
| 2023-09-25 | $134.39 | $136.98 | $134.01 | $136.20 | $136.20 | 557,422 |
| 2023-09-22 | $135.41 | $135.73 | $134.42 | $134.81 | $134.81 | 702,839 |
| 2023-09-21 | $134.34 | $135.96 | $133.45 | $134.73 | $134.73 | 885,729 |
| 2023-09-20 | $137.73 | $139.29 | $135.87 | $135.88 | $135.88 | 620,282 |
| 2023-09-19 | $136.82 | $137.48 | $136.03 | $137.21 | $137.21 | 860,272 |
| 2023-09-18 | $137.38 | $138.23 | $136.74 | $137.42 | $137.42 | 647,517 |
| 2023-09-15 | $137.93 | $140.02 | $134.25 | $136.79 | $136.79 | 2,406,563 |
| 2023-09-14 | $138.03 | $140.60 | $137.65 | $139.63 | $139.63 | 859,630 |
| 2023-09-13 | $139.33 | $140.08 | $135.84 | $136.84 | $136.84 | 783,135 |
| 2023-09-12 | $142.35 | $143.23 | $138.90 | $139.90 | $139.90 | 924,725 |
| 2023-09-11 | $144.22 | $146.16 | $143.41 | $143.64 | $143.64 | 827,155 |
| 2023-09-08 | $142.39 | $144.47 | $141.77 | $142.85 | $142.85 | 555,482 |
| 2023-09-07 | $143.17 | $143.91 | $141.32 | $143.08 | $143.08 | 797,813 |
| 2023-09-06 | $141.12 | $144.22 | $140.65 | $142.50 | $142.50 | 744,134 |
| 2023-09-05 | $145.19 | $145.87 | $139.31 | $141.81 | $141.81 | 1,389,197 |
| 2023-09-01 | $145.00 | $147.00 | $144.54 | $146.75 | $146.75 | 566,293 |
| 2023-08-31 | $142.24 | $144.47 | $142.00 | $143.91 | $143.91 | 858,435 |
| 2023-08-30 | $141.63 | $143.17 | $141.22 | $142.21 | $142.21 | 492,131 |
| 2023-08-29 | $137.53 | $142.15 | $136.98 | $141.68 | $141.68 | 570,066 |
| 2023-08-28 | $136.66 | $138.48 | $136.02 | $138.12 | $138.12 | 585,387 |
| 2023-08-25 | $137.01 | $137.30 | $131.31 | $135.52 | $135.52 | 881,569 |
| 2023-08-24 | $137.71 | $139.16 | $136.89 | $136.92 | $136.92 | 509,191 |
| 2023-08-23 | $136.23 | $139.54 | $136.23 | $138.71 | $138.71 | 564,336 |
| 2023-08-22 | $136.97 | $137.34 | $135.34 | $135.88 | $135.88 | 418,040 |
| 2023-08-21 | $136.94 | $137.41 | $134.79 | $136.29 | $136.29 | 729,300 |
| 2023-08-18 | $135.14 | $137.03 | $135.02 | $136.37 | $136.37 | 764,635 |
| 2023-08-17 | $140.94 | $141.16 | $135.33 | $135.66 | $135.66 | 564,960 |
| 2023-08-16 | $141.47 | $142.67 | $140.17 | $140.25 | $140.25 | 409,613 |
| 2023-08-15 | $142.56 | $143.70 | $141.08 | $141.27 | $141.27 | 402,805 |
| 2023-08-14 | $140.77 | $142.89 | $140.18 | $142.86 | $142.86 | 457,094 |
| 2023-08-11 | $141.14 | $142.48 | $140.76 | $141.18 | $141.18 | 521,432 |
| 2023-08-10 | $142.00 | $143.17 | $139.38 | $141.40 | $141.40 | 593,796 |
| 2023-08-09 | $142.49 | $143.21 | $141.68 | $142.00 | $142.00 | 819,419 |
| 2023-08-08 | $140.98 | $142.88 | $139.14 | $142.85 | $142.85 | 762,154 |
| 2023-08-07 | $140.96 | $142.82 | $140.96 | $142.57 | $142.57 | 824,256 |
| 2023-08-04 | $141.41 | $142.48 | $139.80 | $140.54 | $140.54 | 634,941 |
| 2023-08-03 | $141.18 | $142.25 | $140.12 | $140.24 | $140.24 | 695,500 |
| 2023-08-02 | $140.88 | $142.04 | $139.15 | $141.91 | $141.91 | 726,409 |
| 2023-08-01 | $139.71 | $142.04 | $139.32 | $141.18 | $141.18 | 920,717 |
| 2023-07-31 | $140.64 | $140.99 | $138.17 | $139.99 | $139.99 | 684,371 |
| 2023-07-28 | $141.03 | $142.03 | $139.30 | $140.07 | $140.07 | 1,035,998 |
| 2023-07-27 | $142.26 | $143.67 | $138.85 | $139.06 | $139.06 | 1,811,277 |
| 2023-07-26 | $132.81 | $139.45 | $132.50 | $138.51 | $138.51 | 2,130,236 |
| 2023-07-25 | $129.76 | $132.54 | $129.76 | $130.77 | $130.77 | 1,126,665 |
| 2023-07-24 | $130.76 | $131.80 | $129.27 | $130.77 | $130.77 | 762,531 |
| 2023-07-21 | $131.74 | $131.87 | $130.20 | $130.32 | $130.32 | 755,953 |
| 2023-07-20 | $135.08 | $135.58 | $130.15 | $130.90 | $130.90 | 968,148 |
| 2023-07-19 | $138.25 | $138.25 | $134.29 | $136.34 | $136.34 | 802,158 |
| 2023-07-18 | $134.83 | $137.97 | $134.28 | $137.57 | $137.57 | 854,217 |
| 2023-07-17 | $131.94 | $135.24 | $131.51 | $134.89 | $134.89 | 802,297 |
| 2023-07-14 | $134.03 | $134.03 | $131.66 | $132.38 | $132.38 | 597,849 |
| 2023-07-13 | $134.00 | $134.00 | $132.58 | $133.46 | $132.94 | 536,821 |
| 2023-07-12 | $132.50 | $133.60 | $131.31 | $133.25 | $133.25 | 853,565 |
| 2023-07-11 | $129.76 | $130.90 | $129.50 | $130.57 | $130.57 | 749,201 |
| 2023-07-10 | $126.85 | $129.44 | $126.62 | $128.77 | $128.77 | 696,349 |
| 2023-07-07 | $126.88 | $129.18 | $126.62 | $127.13 | $127.13 | 928,044 |
| 2023-07-06 | $127.27 | $127.45 | $125.43 | $126.62 | $126.62 | 930,149 |
| 2023-07-05 | $130.30 | $130.59 | $127.34 | $128.67 | $128.67 | 1,094,808 |
| 2023-07-03 | $130.70 | $132.53 | $130.51 | $131.61 | $131.61 | 496,876 |
| 2023-06-30 | $131.64 | $132.67 | $130.49 | $130.50 | $130.50 | 841,045 |
| 2023-06-29 | $128.14 | $130.78 | $127.37 | $130.72 | $130.72 | 641,868 |
| 2023-06-28 | $128.09 | $129.00 | $126.83 | $128.04 | $128.04 | 827,042 |
| 2023-06-27 | $125.41 | $128.91 | $125.07 | $128.27 | $128.27 | 685,061 |
| 2023-06-26 | $124.10 | $125.77 | $124.00 | $125.06 | $125.06 | 464,426 |
| 2023-06-23 | $123.01 | $124.58 | $122.83 | $124.06 | $124.06 | 806,827 |
| 2023-06-22 | $124.01 | $124.41 | $122.31 | $123.97 | $123.97 | 680,846 |
| 2023-06-21 | $124.77 | $126.00 | $123.60 | $124.77 | $124.77 | 972,640 |
| 2023-06-20 | $121.93 | $125.40 | $121.52 | $124.78 | $124.78 | 804,553 |
| 2023-06-16 | $122.92 | $123.32 | $121.52 | $122.16 | $122.16 | 2,378,313 |
| 2023-06-15 | $120.90 | $123.09 | $120.79 | $122.92 | $122.92 | 705,867 |
| 2023-06-14 | $122.12 | $122.99 | $119.88 | $121.36 | $121.36 | 754,560 |
| 2023-06-13 | $120.35 | $122.28 | $120.35 | $122.07 | $122.07 | 743,602 |
| 2023-06-12 | $117.97 | $120.56 | $116.64 | $120.16 | $120.16 | 897,027 |
| 2023-06-09 | $117.98 | $118.74 | $117.17 | $118.15 | $118.15 | 785,771 |
| 2023-06-08 | $118.09 | $119.15 | $117.00 | $118.16 | $118.16 | 767,269 |
| 2023-06-07 | $116.21 | $118.77 | $115.86 | $117.44 | $117.44 | 808,553 |
| 2023-06-06 | $113.09 | $116.67 | $113.03 | $115.94 | $115.94 | 908,023 |
| 2023-06-05 | $112.85 | $113.99 | $111.00 | $113.42 | $113.42 | 883,985 |
| 2023-06-02 | $109.85 | $113.82 | $109.59 | $113.52 | $113.52 | 1,037,777 |
| 2023-06-01 | $106.11 | $108.83 | $105.56 | $108.63 | $108.63 | 967,410 |
| 2023-05-31 | $108.50 | $109.06 | $105.88 | $106.33 | $106.33 | 1,175,458 |
| 2023-05-30 | $110.52 | $111.80 | $108.56 | $109.31 | $109.31 | 604,439 |
| 2023-05-26 | $109.46 | $110.44 | $108.56 | $109.80 | $109.80 | 630,986 |
| 2023-05-25 | $108.11 | $110.12 | $107.80 | $109.17 | $109.17 | 694,050 |
| 2023-05-24 | $110.13 | $110.58 | $107.98 | $108.22 | $108.22 | 991,216 |
| 2023-05-23 | $108.90 | $109.56 | $107.50 | $108.12 | $108.12 | 607,402 |
| 2023-05-22 | $110.16 | $111.54 | $109.73 | $109.74 | $109.74 | 733,399 |
| 2023-05-19 | $112.12 | $112.17 | $109.72 | $110.13 | $110.13 | 926,284 |
| 2023-05-18 | $108.82 | $112.12 | $108.17 | $111.62 | $111.62 | 858,528 |
| 2023-05-17 | $107.49 | $109.62 | $107.40 | $109.09 | $109.09 | 726,265 |
| 2023-05-16 | $106.30 | $107.06 | $105.50 | $106.66 | $106.66 | 762,580 |
| 2023-05-15 | $105.17 | $107.47 | $104.68 | $107.34 | $107.34 | 766,177 |
| 2023-05-12 | $105.32 | $106.14 | $103.65 | $105.34 | $105.34 | 587,460 |
| 2023-05-11 | $105.04 | $105.58 | $104.47 | $105.02 | $105.02 | 487,226 |
| 2023-05-10 | $107.38 | $107.38 | $104.51 | $105.76 | $105.76 | 613,944 |
| 2023-05-09 | $105.96 | $106.63 | $105.23 | $105.72 | $105.72 | 934,538 |
| 2023-05-08 | $104.99 | $106.56 | $104.44 | $106.01 | $106.01 | 700,680 |
| 2023-05-05 | $105.23 | $105.71 | $103.98 | $104.86 | $104.86 | 957,417 |
| 2023-05-04 | $105.19 | $105.84 | $103.41 | $103.83 | $103.83 | 824,623 |
| 2023-05-03 | $106.78 | $108.67 | $106.30 | $106.35 | $106.35 | 1,191,201 |
| 2023-05-02 | $105.98 | $106.31 | $104.38 | $105.43 | $105.43 | 910,516 |
| 2023-05-01 | $106.54 | $107.64 | $105.34 | $106.08 | $106.08 | 824,988 |
| 2023-04-28 | $104.41 | $107.31 | $103.96 | $106.81 | $106.81 | 1,260,491 |
| 2023-04-27 | $100.07 | $104.30 | $99.49 | $103.90 | $103.90 | 1,137,120 |
| 2023-04-26 | $102.03 | $104.37 | $98.02 | $98.55 | $98.55 | 2,106,997 |
| 2023-04-25 | $100.49 | $100.89 | $99.23 | $99.95 | $99.95 | 1,207,810 |
| 2023-04-24 | $101.17 | $101.58 | $100.00 | $101.43 | $101.43 | 962,407 |
| 2023-04-21 | $101.97 | $102.14 | $100.71 | $101.29 | $101.29 | 556,764 |
| 2023-04-20 | $100.91 | $102.57 | $100.58 | $101.97 | $101.97 | 846,288 |
| 2023-04-19 | $99.69 | $101.13 | $99.69 | $101.02 | $101.02 | 764,381 |
| 2023-04-18 | $99.66 | $100.47 | $98.88 | $100.10 | $100.10 | 982,248 |
| 2023-04-17 | $98.34 | $99.29 | $98.00 | $99.23 | $99.23 | 812,989 |
| 2023-04-14 | $97.59 | $99.17 | $97.54 | $98.57 | $98.57 | 779,908 |
| 2023-04-13 | $98.47 | $98.66 | $96.86 | $97.92 | $97.92 | 973,611 |
| 2023-04-12 | $99.49 | $99.72 | $96.43 | $98.04 | $98.04 | 971,540 |
| 2023-04-11 | $96.89 | $99.05 | $96.75 | $98.07 | $98.07 | 800,838 |
| 2023-04-10 | $93.50 | $96.97 | $93.50 | $96.20 | $96.20 | 1,030,832 |
| 2023-04-06 | $93.09 | $93.74 | $92.31 | $93.51 | $93.51 | 912,179 |
| 2023-04-05 | $92.92 | $94.10 | $91.51 | $93.27 | $93.27 | 1,951,622 |
| 2023-04-04 | $96.58 | $96.89 | $93.07 | $93.68 | $93.68 | 955,849 |
| 2023-04-03 | $95.77 | $96.71 | $95.00 | $96.69 | $96.69 | 472,620 |
| 2023-03-31 | $93.99 | $96.08 | $92.98 | $95.80 | $95.80 | 683,232 |
| 2023-03-30 | $93.04 | $94.03 | $92.79 | $93.28 | $93.28 | 660,294 |
| 2023-03-29 | $92.51 | $92.51 | $90.78 | $91.98 | $91.98 | 631,432 |
| 2023-03-28 | $91.18 | $92.59 | $90.88 | $91.42 | $91.42 | 448,852 |
| 2023-03-27 | $92.94 | $92.94 | $90.30 | $91.19 | $91.19 | 1,088,381 |
| 2023-03-24 | $91.14 | $91.93 | $89.60 | $91.82 | $91.82 | 736,749 |
| 2023-03-23 | $92.87 | $94.35 | $91.34 | $92.15 | $92.15 | 868,491 |
| 2023-03-22 | $92.49 | $94.18 | $92.12 | $92.23 | $92.23 | 841,620 |
| 2023-03-21 | $92.86 | $93.76 | $92.12 | $92.86 | $92.86 | 503,052 |
| 2023-03-20 | $90.85 | $92.63 | $89.82 | $91.29 | $91.29 | 424,356 |
| 2023-03-17 | $92.28 | $92.32 | $89.46 | $89.80 | $89.80 | 1,347,985 |
| 2023-03-16 | $89.08 | $93.14 | $89.01 | $92.85 | $92.85 | 1,290,513 |
| 2023-03-15 | $90.68 | $91.68 | $88.86 | $89.84 | $89.84 | 692,439 |
| 2023-03-14 | $94.45 | $95.25 | $91.37 | $92.65 | $92.65 | 645,800 |
| 2023-03-13 | $91.75 | $93.82 | $90.70 | $92.21 | $92.21 | 702,654 |
| 2023-03-10 | $96.05 | $96.21 | $90.72 | $93.32 | $93.32 | 1,279,340 |
| 2023-03-09 | $98.37 | $99.63 | $95.84 | $95.89 | $95.89 | 933,272 |
| 2023-03-08 | $99.11 | $99.66 | $97.85 | $98.54 | $98.54 | 538,688 |
| 2023-03-07 | $99.64 | $100.61 | $98.30 | $98.80 | $98.80 | 483,652 |
| 2023-03-06 | $101.50 | $102.07 | $99.43 | $99.63 | $99.63 | 855,067 |
| 2023-03-03 | $99.93 | $101.61 | $99.00 | $101.27 | $101.27 | 603,065 |
| 2023-03-02 | $97.12 | $99.50 | $96.48 | $99.12 | $99.12 | 405,319 |
| 2023-03-01 | $97.72 | $99.20 | $97.35 | $98.42 | $97.91 | 814,948 |
| 2023-02-28 | $97.68 | $98.91 | $97.64 | $97.79 | $97.28 | 1,010,235 |
| 2023-02-27 | $98.70 | $98.96 | $97.75 | $98.07 | $97.56 | 500,257 |
| 2023-02-24 | $96.59 | $98.08 | $96.12 | $97.84 | $97.84 | 512,799 |
| 2023-02-23 | $98.00 | $98.64 | $96.24 | $98.15 | $98.15 | 561,276 |
| 2023-02-22 | $97.44 | $98.32 | $96.61 | $97.37 | $97.37 | 666,298 |
| 2023-02-21 | $98.55 | $99.10 | $96.61 | $97.31 | $97.31 | 864,783 |
| 2023-02-17 | $101.00 | $101.49 | $98.30 | $99.93 | $99.93 | 924,728 |
| 2023-02-16 | $102.45 | $104.22 | $100.09 | $101.68 | $101.68 | 1,019,529 |
| 2023-02-15 | $104.55 | $105.62 | $102.46 | $103.50 | $103.50 | 1,440,703 |
| 2023-02-14 | $101.01 | $103.74 | $100.13 | $103.41 | $103.41 | 1,703,003 |
| 2023-02-13 | $98.82 | $101.81 | $98.16 | $101.80 | $101.80 | 1,041,931 |
| 2023-02-10 | $97.10 | $98.88 | $96.81 | $98.46 | $98.46 | 763,198 |
| 2023-02-09 | $99.29 | $100.84 | $97.54 | $97.80 | $97.80 | 800,699 |
| 2023-02-08 | $99.13 | $99.68 | $97.74 | $98.07 | $98.07 | 1,115,636 |
| 2023-02-07 | $99.09 | $100.03 | $97.80 | $99.83 | $99.83 | 855,233 |
| 2023-02-06 | $99.96 | $100.09 | $98.45 | $99.61 | $99.61 | 722,410 |
| 2023-02-03 | $101.30 | $102.40 | $100.01 | $101.00 | $101.00 | 1,179,407 |
| 2023-02-02 | $99.77 | $103.34 | $99.12 | $102.97 | $102.97 | 1,367,545 |
| 2023-02-01 | $96.19 | $99.85 | $95.20 | $99.11 | $99.11 | 1,014,879 |
| 2023-01-31 | $92.34 | $96.69 | $91.63 | $96.65 | $96.65 | 1,165,349 |
| 2023-01-30 | $90.89 | $92.96 | $90.89 | $91.59 | $91.59 | 729,015 |
| 2023-01-27 | $91.51 | $92.69 | $90.36 | $92.11 | $92.11 | 719,212 |
| 2023-01-26 | $92.55 | $93.89 | $89.28 | $91.69 | $91.69 | 803,880 |
| 2023-01-25 | $88.82 | $91.95 | $88.66 | $91.86 | $91.86 | 750,436 |
| 2023-01-24 | $89.41 | $92.08 | $89.41 | $89.71 | $89.71 | 777,340 |
| 2023-01-23 | $88.80 | $89.95 | $88.42 | $89.74 | $89.74 | 634,499 |
| 2023-01-20 | $86.65 | $88.58 | $86.34 | $88.41 | $88.41 | 925,986 |
| 2023-01-19 | $90.04 | $90.52 | $86.63 | $86.69 | $86.69 | 1,453,635 |
| 2023-01-18 | $91.00 | $93.89 | $90.88 | $90.96 | $90.96 | 1,015,774 |
| 2023-01-17 | $90.95 | $91.36 | $89.89 | $90.50 | $90.50 | 794,853 |
| 2023-01-13 | $90.44 | $91.84 | $89.62 | $91.63 | $91.63 | 596,728 |
| 2023-01-12 | $92.21 | $92.21 | $89.45 | $91.34 | $91.34 | 796,469 |
| 2023-01-11 | $90.35 | $92.62 | $90.30 | $91.29 | $91.29 | 1,002,199 |
| 2023-01-10 | $89.79 | $90.53 | $87.87 | $89.69 | $89.69 | 1,202,236 |
| 2023-01-09 | $90.53 | $91.68 | $89.82 | $90.09 | $90.09 | 718,644 |
| 2023-01-06 | $89.54 | $90.21 | $88.51 | $89.80 | $89.80 | 825,593 |
| 2023-01-05 | $88.18 | $89.15 | $87.29 | $88.36 | $88.36 | 925,666 |
| 2023-01-04 | $87.41 | $89.61 | $87.40 | $89.25 | $89.25 | 766,872 |
| 2023-01-03 | $86.30 | $88.01 | $85.41 | $86.28 | $86.28 | 882,601 |
| 2022-12-30 | $85.87 | $85.97 | $83.98 | $85.30 | $84.79 | 834,364 |
| 2022-12-29 | $85.22 | $87.45 | $84.97 | $87.00 | $86.48 | 510,087 |
| 2022-12-28 | $87.90 | $88.37 | $84.79 | $84.82 | $84.31 | 652,907 |
| 2022-12-27 | $88.00 | $88.66 | $87.50 | $87.92 | $87.39 | 301,803 |
| 2022-12-23 | $87.33 | $88.35 | $86.84 | $88.23 | $87.70 | 286,940 |
| 2022-12-22 | $87.24 | $87.44 | $85.88 | $87.39 | $86.87 | 659,282 |
| 2022-12-21 | $88.38 | $88.78 | $87.12 | $88.60 | $88.07 | 733,972 |
| 2022-12-20 | $85.16 | $87.78 | $85.16 | $87.46 | $86.94 | 1,081,188 |
| 2022-12-19 | $91.16 | $91.60 | $87.35 | $87.66 | $87.13 | 1,082,406 |
| 2022-12-16 | $90.94 | $91.71 | $90.08 | $91.13 | $90.58 | 2,169,478 |
| 2022-12-15 | $92.15 | $92.48 | $89.88 | $91.86 | $91.31 | 1,109,545 |
| 2022-12-14 | $94.71 | $95.55 | $93.29 | $93.85 | $93.29 | 853,723 |
| 2022-12-13 | $98.11 | $98.99 | $95.26 | $95.91 | $95.34 | 1,252,415 |
| 2022-12-12 | $92.48 | $95.22 | $91.90 | $94.85 | $94.28 | 843,950 |
| 2022-12-09 | $91.79 | $94.40 | $91.78 | $92.80 | $92.80 | 1,092,007 |
| 2022-12-08 | $91.54 | $93.41 | $90.72 | $92.17 | $92.17 | 1,057,016 |
| 2022-12-07 | $88.82 | $91.12 | $88.66 | $90.60 | $90.60 | 871,178 |
| 2022-12-06 | $89.41 | $90.41 | $87.15 | $88.74 | $88.74 | 844,402 |
| 2022-12-05 | $89.77 | $90.99 | $88.35 | $88.88 | $88.88 | 944,091 |
| 2022-12-02 | $89.93 | $91.79 | $89.14 | $91.16 | $91.16 | 1,256,441 |
| 2022-12-01 | $90.46 | $91.62 | $89.44 | $90.09 | $90.09 | 804,254 |
| 2022-11-30 | $89.22 | $89.62 | $86.13 | $88.84 | $88.84 | 1,682,603 |
| 2022-11-29 | $87.87 | $89.65 | $87.30 | $89.63 | $89.63 | 797,483 |
| 2022-11-28 | $90.06 | $90.40 | $87.78 | $88.32 | $88.32 | 694,186 |
| 2022-11-25 | $90.21 | $91.42 | $90.17 | $90.96 | $90.96 | 309,934 |
| 2022-11-23 | $91.60 | $92.82 | $90.97 | $91.14 | $91.14 | 375,092 |
| 2022-11-22 | $90.47 | $91.91 | $90.10 | $91.84 | $91.84 | 662,876 |
| 2022-11-21 | $89.34 | $90.33 | $88.93 | $89.66 | $89.66 | 574,536 |
| 2022-11-18 | $91.03 | $91.60 | $88.89 | $90.06 | $90.06 | 975,278 |
| 2022-11-17 | $88.33 | $89.61 | $87.63 | $89.31 | $89.31 | 1,015,611 |
| 2022-11-16 | $90.70 | $91.35 | $90.20 | $90.62 | $90.62 | 845,357 |
| 2022-11-15 | $92.13 | $93.33 | $91.05 | $91.54 | $91.54 | 1,223,191 |
| 2022-11-14 | $91.00 | $92.71 | $90.16 | $90.24 | $90.24 | 959,896 |
| 2022-11-11 | $91.72 | $93.42 | $90.68 | $92.06 | $92.06 | 1,409,380 |
| 2022-11-10 | $87.77 | $93.55 | $87.77 | $91.36 | $91.36 | 1,238,922 |
| 2022-11-09 | $86.52 | $87.99 | $83.86 | $83.99 | $83.99 | 1,072,362 |
| 2022-11-08 | $86.34 | $88.01 | $86.00 | $87.39 | $87.39 | 1,116,768 |
| 2022-11-07 | $85.02 | $85.75 | $82.93 | $85.40 | $85.40 | 895,033 |
| 2022-11-04 | $83.23 | $84.71 | $81.90 | $83.92 | $83.92 | 808,263 |
| 2022-11-03 | $80.87 | $82.84 | $80.24 | $81.44 | $81.44 | 1,060,516 |
| 2022-11-02 | $84.95 | $86.32 | $82.31 | $82.33 | $82.33 | 1,076,144 |
| 2022-11-01 | $86.35 | $87.41 | $83.45 | $85.48 | $85.48 | 1,194,861 |
| 2022-10-31 | $84.02 | $86.23 | $83.64 | $85.61 | $85.61 | 1,598,697 |
| 2022-10-28 | $83.11 | $85.02 | $82.96 | $84.59 | $84.59 | 875,455 |
| 2022-10-27 | $85.32 | $86.79 | $83.11 | $83.44 | $83.44 | 1,547,760 |
| 2022-10-26 | $88.90 | $89.00 | $83.76 | $85.17 | $85.17 | 1,756,829 |
| 2022-10-25 | $86.80 | $90.02 | $86.80 | $89.39 | $89.39 | 1,455,484 |
| 2022-10-24 | $86.24 | $87.43 | $85.04 | $86.91 | $86.91 | 1,180,910 |
| 2022-10-21 | $82.57 | $86.14 | $82.07 | $85.95 | $85.95 | 1,358,859 |
| 2022-10-20 | $83.54 | $84.97 | $80.91 | $81.29 | $81.29 | 1,034,794 |
| 2022-10-19 | $85.54 | $86.32 | $83.62 | $83.99 | $83.99 | 1,319,125 |
| 2022-10-18 | $85.63 | $88.45 | $85.28 | $86.64 | $86.64 | 1,339,057 |
| 2022-10-17 | $82.96 | $83.91 | $81.68 | $82.43 | $82.43 | 1,126,203 |
| 2022-10-14 | $85.50 | $86.64 | $80.75 | $81.01 | $81.01 | 1,426,586 |
| 2022-10-13 | $83.77 | $86.37 | $81.58 | $85.51 | $85.51 | 1,719,385 |
| 2022-10-12 | $85.99 | $86.62 | $84.47 | $85.73 | $85.73 | 1,106,509 |
| 2022-10-11 | $85.11 | $87.85 | $84.97 | $86.48 | $86.48 | 1,063,299 |
| 2022-10-10 | $84.47 | $86.39 | $84.47 | $85.58 | $85.58 | 1,010,516 |
| 2022-10-07 | $83.85 | $84.90 | $83.14 | $84.31 | $84.31 | 1,204,190 |
| 2022-10-06 | $83.45 | $86.03 | $83.19 | $85.23 | $85.23 | 1,075,547 |
| 2022-10-05 | $83.34 | $85.02 | $82.96 | $84.11 | $84.11 | 840,406 |
| 2022-10-04 | $83.83 | $85.73 | $83.68 | $85.32 | $85.32 | 894,647 |
| 2022-10-03 | $80.24 | $82.80 | $79.78 | $81.84 | $81.84 | 1,036,412 |
| 2022-09-30 | $78.49 | $80.03 | $77.91 | $78.61 | $78.61 | 1,110,618 |
| 2022-09-29 | $79.52 | $80.58 | $77.31 | $78.21 | $78.21 | 1,029,175 |
| 2022-09-28 | $77.54 | $81.47 | $77.54 | $80.89 | $80.89 | 1,201,040 |
| 2022-09-27 | $76.34 | $79.19 | $75.52 | $76.68 | $76.68 | 1,383,899 |
| 2022-09-26 | $76.29 | $77.49 | $74.91 | $75.06 | $75.06 | 1,157,450 |
| 2022-09-23 | $75.57 | $77.05 | $74.22 | $77.00 | $77.00 | 1,206,959 |
| 2022-09-22 | $78.85 | $78.85 | $76.87 | $77.08 | $77.08 | 1,138,008 |
| 2022-09-21 | $81.26 | $82.21 | $79.23 | $79.24 | $79.24 | 623,861 |
| 2022-09-20 | $81.11 | $81.64 | $79.71 | $80.76 | $80.76 | 700,378 |
| 2022-09-19 | $80.80 | $82.80 | $80.80 | $82.39 | $82.39 | 870,577 |
| 2022-09-16 | $82.90 | $82.90 | $80.95 | $81.65 | $81.65 | 1,857,521 |
| 2022-09-15 | $83.12 | $85.18 | $82.96 | $83.61 | $83.61 | 694,868 |
| 2022-09-14 | $84.97 | $85.38 | $82.44 | $83.61 | $83.61 | 1,195,596 |
| 2022-09-13 | $86.77 | $87.14 | $84.47 | $84.92 | $84.92 | 1,454,457 |
| 2022-09-12 | $88.03 | $90.56 | $88.01 | $89.71 | $89.71 | 2,005,030 |
| 2022-09-09 | $85.65 | $87.69 | $85.45 | $87.53 | $87.53 | 1,000,849 |
| 2022-09-08 | $81.99 | $84.47 | $81.57 | $84.41 | $84.41 | 1,044,206 |
| 2022-09-07 | $80.99 | $83.43 | $80.96 | $83.07 | $83.07 | 875,377 |
| 2022-09-06 | $81.33 | $82.23 | $79.82 | $80.83 | $80.83 | 1,073,065 |
| 2022-09-02 | $82.36 | $83.26 | $80.31 | $80.92 | $80.92 | 1,788,030 |
| 2022-09-01 | $81.22 | $81.43 | $79.55 | $80.76 | $80.76 | 1,510,169 |
| 2022-08-31 | $83.12 | $83.60 | $81.61 | $81.73 | $81.73 | 1,866,506 |
| 2022-08-30 | $84.25 | $84.72 | $82.36 | $83.40 | $83.40 | 1,919,407 |
| 2022-08-29 | $84.57 | $85.07 | $83.74 | $84.10 | $84.10 | 1,543,195 |
| 2022-08-26 | $89.32 | $89.75 | $85.28 | $85.33 | $85.33 | 841,671 |
| 2022-08-25 | $87.75 | $89.90 | $87.57 | $89.63 | $89.63 | 875,793 |
| 2022-08-24 | $85.94 | $87.62 | $85.20 | $87.42 | $87.42 | 828,666 |
| 2022-08-23 | $87.18 | $88.26 | $86.76 | $86.85 | $86.85 | 866,013 |
| 2022-08-22 | $88.28 | $88.61 | $86.81 | $86.86 | $86.86 | 901,595 |
| 2022-08-19 | $91.00 | $91.00 | $89.31 | $89.88 | $89.88 | 513,867 |
| 2022-08-18 | $91.72 | $91.97 | $91.02 | $91.45 | $91.45 | 467,496 |
| 2022-08-17 | $90.63 | $91.66 | $89.81 | $91.39 | $91.39 | 678,511 |
| 2022-08-16 | $89.86 | $92.15 | $89.81 | $91.80 | $91.80 | 681,425 |
| 2022-08-15 | $90.28 | $91.24 | $89.53 | $90.35 | $90.35 | 570,704 |
| 2022-08-12 | $90.02 | $91.23 | $89.69 | $91.19 | $91.19 | 449,776 |
| 2022-08-11 | $88.96 | $92.07 | $88.75 | $90.22 | $90.22 | 994,226 |
| 2022-08-10 | $88.05 | $88.92 | $87.48 | $87.74 | $87.74 | 600,205 |
| 2022-08-09 | $86.13 | $86.74 | $85.24 | $86.05 | $86.05 | 691,282 |
| 2022-08-08 | $87.13 | $88.36 | $86.60 | $87.14 | $87.14 | 723,255 |
| 2022-08-05 | $87.39 | $87.85 | $85.22 | $86.30 | $86.30 | 987,703 |
| 2022-08-04 | $87.81 | $90.24 | $87.40 | $88.99 | $88.99 | 669,872 |
| 2022-08-03 | $89.32 | $89.95 | $87.08 | $88.39 | $88.39 | 646,850 |
| 2022-08-02 | $92.18 | $92.40 | $89.10 | $89.28 | $89.28 | 903,146 |
| 2022-08-01 | $91.73 | $93.20 | $91.02 | $92.93 | $92.93 | 856,272 |
| 2022-07-29 | $90.46 | $93.23 | $90.46 | $92.74 | $92.74 | 1,263,107 |
| 2022-07-28 | $85.69 | $90.10 | $84.68 | $90.01 | $90.01 | 1,577,430 |
| 2022-07-27 | $84.70 | $85.32 | $81.53 | $84.52 | $84.52 | 1,464,335 |
| 2022-07-26 | $83.10 | $83.80 | $82.09 | $82.78 | $82.78 | 966,759 |
| 2022-07-25 | $84.20 | $84.64 | $82.96 | $83.62 | $83.62 | 987,999 |
| 2022-07-22 | $85.01 | $85.92 | $83.36 | $84.04 | $84.04 | 725,916 |
| 2022-07-21 | $83.27 | $84.82 | $82.26 | $84.62 | $84.62 | 704,659 |
| 2022-07-20 | $82.59 | $84.08 | $81.87 | $83.76 | $83.76 | 505,206 |
| 2022-07-19 | $82.18 | $82.92 | $81.42 | $82.82 | $82.82 | 577,190 |
| 2022-07-18 | $81.52 | $82.05 | $80.28 | $80.51 | $80.51 | 849,737 |
| 2022-07-15 | $80.68 | $81.06 | $78.12 | $80.47 | $80.47 | 1,547,992 |
| 2022-07-14 | $79.37 | $80.42 | $78.32 | $80.33 | $79.98 | 890,165 |
| 2022-07-13 | $79.91 | $82.04 | $78.82 | $81.53 | $81.18 | 1,021,119 |
| 2022-07-12 | $78.90 | $83.05 | $78.74 | $81.71 | $81.36 | 1,497,645 |
| 2022-07-11 | $78.75 | $79.99 | $78.59 | $79.17 | $78.83 | 631,780 |
| 2022-07-08 | $79.58 | $80.24 | $78.54 | $79.50 | $79.16 | 971,567 |
| 2022-07-07 | $77.56 | $79.91 | $77.05 | $79.30 | $78.96 | 862,334 |
| 2022-07-06 | $77.86 | $78.90 | $75.69 | $76.76 | $76.43 | 815,120 |
| 2022-07-05 | $75.73 | $77.61 | $74.88 | $77.53 | $77.19 | 1,081,614 |
| 2022-07-01 | $74.23 | $77.96 | $74.23 | $77.49 | $77.15 | 1,289,670 |
| 2022-06-30 | $74.38 | $75.51 | $73.36 | $74.31 | $73.99 | 887,284 |
| 2022-06-29 | $76.08 | $76.31 | $74.60 | $75.36 | $75.03 | 848,456 |
| 2022-06-28 | $77.36 | $78.80 | $75.96 | $76.30 | $75.97 | 1,156,133 |
| 2022-06-27 | $75.60 | $77.16 | $75.37 | $76.99 | $76.66 | 2,103,436 |
| 2022-06-24 | $74.22 | $76.77 | $73.27 | $75.60 | $75.27 | 2,870,722 |
| 2022-06-23 | $74.40 | $76.07 | $73.58 | $74.38 | $74.06 | 2,135,202 |
| 2022-06-22 | $73.70 | $75.70 | $73.20 | $74.91 | $74.59 | 1,604,178 |
| 2022-06-21 | $77.11 | $78.16 | $74.57 | $75.58 | $75.25 | 1,199,121 |
| 2022-06-17 | $73.42 | $76.85 | $72.97 | $75.97 | $75.64 | 2,303,570 |
| 2022-06-16 | $79.91 | $80.70 | $75.58 | $76.19 | $75.86 | 1,623,947 |
| 2022-06-15 | $83.29 | $83.58 | $80.98 | $83.10 | $82.74 | 1,330,117 |
| 2022-06-14 | $82.51 | $83.61 | $81.45 | $82.66 | $82.30 | 1,098,307 |
| 2022-06-13 | $85.95 | $86.30 | $81.96 | $82.81 | $82.45 | 1,717,601 |
| 2022-06-10 | $91.78 | $92.74 | $89.20 | $89.29 | $88.90 | 681,919 |
| 2022-06-09 | $94.50 | $95.48 | $93.69 | $93.87 | $93.46 | 581,408 |
| 2022-06-08 | $96.81 | $96.81 | $93.97 | $94.58 | $94.17 | 898,672 |
| 2022-06-07 | $95.24 | $97.77 | $94.59 | $97.52 | $97.10 | 602,889 |
| 2022-06-06 | $95.78 | $96.58 | $94.73 | $96.14 | $95.72 | 817,251 |
| 2022-06-03 | $94.92 | $95.64 | $93.61 | $94.88 | $94.47 | 968,558 |
| 2022-06-02 | $95.40 | $96.63 | $94.55 | $96.59 | $96.17 | 522,310 |
| 2022-06-01 | $96.33 | $96.56 | $93.40 | $94.73 | $94.32 | 638,467 |
| 2022-05-31 | $96.57 | $96.57 | $94.27 | $95.58 | $95.17 | 1,301,812 |
| 2022-05-27 | $96.54 | $97.64 | $95.82 | $97.39 | $96.97 | 746,461 |
| 2022-05-26 | $93.61 | $95.59 | $93.61 | $95.31 | $94.90 | 563,808 |
| 2022-05-25 | $90.43 | $94.18 | $90.33 | $93.21 | $92.81 | 560,532 |
| 2022-05-24 | $92.38 | $92.68 | $88.10 | $90.63 | $90.24 | 745,300 |
| 2022-05-23 | $90.78 | $93.72 | $90.20 | $92.75 | $92.35 | 770,230 |
| 2022-05-20 | $93.74 | $93.74 | $87.14 | $89.64 | $89.25 | 1,135,984 |
| 2022-05-19 | $93.16 | $95.46 | $92.49 | $93.57 | $93.16 | 584,776 |
| 2022-05-18 | $95.63 | $97.54 | $94.13 | $94.71 | $94.30 | 585,971 |
| 2022-05-17 | $95.72 | $97.21 | $94.70 | $97.11 | $96.69 | 694,306 |
| 2022-05-16 | $93.06 | $94.20 | $90.19 | $93.55 | $93.14 | 586,886 |
| 2022-05-13 | $93.22 | $94.59 | $92.42 | $93.22 | $92.82 | 557,566 |
| 2022-05-12 | $87.56 | $92.11 | $86.93 | $92.02 | $91.62 | 1,040,559 |
| 2022-05-11 | $91.73 | $92.23 | $87.85 | $88.14 | $87.76 | 892,253 |
| 2022-05-10 | $92.80 | $93.21 | $90.35 | $91.50 | $91.10 | 1,046,956 |
| 2022-05-09 | $93.79 | $94.37 | $91.13 | $91.65 | $91.25 | 1,220,772 |
| 2022-05-06 | $94.08 | $95.02 | $91.75 | $94.93 | $94.52 | 951,694 |
| 2022-05-05 | $96.07 | $96.43 | $94.02 | $95.06 | $94.65 | 841,511 |
| 2022-05-04 | $95.28 | $97.95 | $92.50 | $97.77 | $97.35 | 1,025,363 |
| 2022-05-03 | $93.79 | $96.66 | $93.62 | $95.65 | $95.24 | 930,584 |
| 2022-05-02 | $90.86 | $93.56 | $89.60 | $93.34 | $92.94 | 806,483 |
| 2022-04-29 | $91.23 | $94.17 | $90.74 | $90.93 | $90.54 | 1,032,830 |
| 2022-04-28 | $91.31 | $93.05 | $87.80 | $91.96 | $91.56 | 1,132,893 |
| 2022-04-27 | $88.89 | $92.01 | $88.01 | $89.62 | $89.23 | 1,762,922 |
| 2022-04-26 | $87.05 | $88.20 | $86.16 | $86.16 | $85.79 | 937,919 |
| 2022-04-25 | $84.84 | $88.21 | $83.90 | $88.00 | $87.62 | 657,697 |
| 2022-04-22 | $87.00 | $87.23 | $84.97 | $85.45 | $85.08 | 532,563 |
| 2022-04-21 | $89.41 | $89.63 | $86.51 | $87.47 | $87.09 | 401,032 |
| 2022-04-20 | $88.28 | $89.40 | $87.31 | $88.13 | $87.75 | 527,318 |
| 2022-04-19 | $86.84 | $88.63 | $86.79 | $87.65 | $87.27 | 516,063 |
| 2022-04-18 | $85.89 | $87.22 | $85.11 | $86.37 | $86.00 | 852,476 |
| 2022-04-14 | $86.68 | $87.48 | $85.49 | $86.22 | $85.85 | 749,279 |
| 2022-04-13 | $85.03 | $86.77 | $84.87 | $86.37 | $86.00 | 752,966 |
| 2022-04-12 | $86.56 | $87.09 | $84.00 | $84.63 | $84.26 | 772,072 |
| 2022-04-11 | $83.26 | $86.56 | $83.26 | $85.04 | $84.67 | 977,471 |
| 2022-04-08 | $83.86 | $86.06 | $83.17 | $84.00 | $83.64 | 997,088 |
| 2022-04-07 | $83.87 | $84.81 | $82.00 | $83.62 | $83.26 | 1,791,662 |
| 2022-04-06 | $84.10 | $84.91 | $82.23 | $84.34 | $83.97 | 2,101,534 |
| 2022-04-05 | $88.87 | $90.08 | $84.00 | $85.15 | $84.78 | 3,445,153 |
| 2022-04-04 | $91.88 | $92.62 | $91.18 | $92.14 | $91.74 | 629,375 |
| 2022-04-01 | $92.02 | $93.36 | $91.55 | $92.14 | $91.74 | 582,328 |
| 2022-03-31 | $93.68 | $94.76 | $91.48 | $91.50 | $91.10 | 771,767 |
| 2022-03-30 | $96.80 | $97.26 | $94.05 | $94.49 | $94.08 | 622,765 |
| 2022-03-29 | $96.58 | $99.56 | $96.36 | $97.96 | $97.54 | 802,911 |
| 2022-03-28 | $95.02 | $95.50 | $93.94 | $95.49 | $95.08 | 628,953 |
| 2022-03-25 | $93.32 | $93.78 | $91.20 | $93.78 | $93.37 | 739,448 |
| 2022-03-24 | $93.45 | $93.85 | $92.00 | $92.82 | $92.42 | 803,666 |
| 2022-03-23 | $94.21 | $94.87 | $93.33 | $93.59 | $93.18 | 578,591 |
| 2022-03-22 | $96.01 | $96.88 | $94.64 | $95.39 | $94.98 | 701,980 |
| 2022-03-21 | $96.76 | $97.56 | $94.61 | $95.65 | $95.24 | 642,976 |
| 2022-03-18 | $96.58 | $98.31 | $94.80 | $98.17 | $97.74 | 1,117,202 |
| 2022-03-17 | $95.21 | $97.10 | $95.05 | $97.04 | $96.62 | 569,860 |
| 2022-03-16 | $94.74 | $96.26 | $93.05 | $96.01 | $95.59 | 852,715 |
| 2022-03-15 | $91.85 | $93.78 | $91.85 | $93.68 | $93.27 | 903,436 |
| 2022-03-14 | $90.36 | $91.50 | $89.76 | $90.75 | $90.36 | 1,115,847 |
| 2022-03-11 | $90.19 | $91.00 | $89.11 | $89.80 | $89.41 | 866,275 |
| 2022-03-10 | $86.63 | $89.16 | $86.46 | $88.94 | $88.55 | 1,160,871 |
| 2022-03-09 | $84.40 | $89.84 | $83.76 | $88.75 | $88.37 | 1,402,266 |
| 2022-03-08 | $81.43 | $83.87 | $79.35 | $81.82 | $81.47 | 1,271,313 |
| 2022-03-07 | $86.92 | $87.47 | $80.25 | $80.80 | $80.45 | 1,354,574 |
| 2022-03-04 | $89.51 | $90.15 | $86.21 | $86.86 | $86.48 | 864,175 |
| 2022-03-03 | $93.53 | $93.86 | $90.62 | $91.27 | $90.87 | 651,107 |
| 2022-03-02 | $90.41 | $93.26 | $89.12 | $92.65 | $91.90 | 1,397,853 |
| 2022-03-01 | $93.40 | $93.68 | $88.72 | $89.32 | $88.59 | 987,727 |
| 2022-02-28 | $91.12 | $93.25 | $90.93 | $93.19 | $92.43 | 1,503,378 |
| 2022-02-25 | $90.84 | $92.81 | $90.45 | $92.72 | $91.97 | 700,191 |
| 2022-02-24 | $87.83 | $90.74 | $87.01 | $90.64 | $89.90 | 1,112,636 |
| 2022-02-23 | $94.26 | $94.41 | $90.38 | $90.58 | $89.84 | 657,175 |
| 2022-02-22 | $97.86 | $97.86 | $92.85 | $93.59 | $92.83 | 778,797 |
| 2022-02-18 | $98.10 | $98.95 | $96.45 | $98.07 | $97.27 | 874,202 |
| 2022-02-17 | $99.56 | $100.00 | $96.67 | $97.68 | $96.89 | 1,162,470 |
| 2022-02-16 | $94.30 | $101.12 | $94.30 | $100.80 | $99.98 | 1,333,234 |
| 2022-02-15 | $90.85 | $93.55 | $90.73 | $92.34 | $91.59 | 1,291,529 |
| 2022-02-14 | $89.13 | $91.87 | $89.10 | $90.47 | $89.73 | 1,139,852 |
| 2022-02-11 | $90.29 | $92.04 | $88.95 | $89.24 | $88.51 | 757,841 |
| 2022-02-10 | $91.58 | $93.32 | $89.01 | $89.75 | $89.02 | 812,131 |
| 2022-02-09 | $93.62 | $94.04 | $92.61 | $93.47 | $92.71 | 780,483 |
| 2022-02-08 | $88.48 | $91.03 | $88.42 | $90.69 | $89.95 | 593,527 |
| 2022-02-07 | $88.53 | $89.27 | $87.67 | $88.35 | $87.63 | 441,726 |
| 2022-02-04 | $88.86 | $89.42 | $86.45 | $88.23 | $87.51 | 568,950 |
| 2022-02-03 | $91.25 | $91.30 | $89.44 | $89.50 | $88.77 | 643,531 |
| 2022-02-02 | $90.08 | $91.52 | $89.43 | $91.38 | $90.64 | 696,154 |
| 2022-02-01 | $90.26 | $91.03 | $88.19 | $90.01 | $89.28 | 697,399 |
| 2022-01-31 | $87.50 | $88.75 | $87.25 | $88.70 | $87.98 | 943,751 |
| 2022-01-28 | $85.66 | $87.84 | $84.53 | $87.77 | $87.06 | 879,541 |
| 2022-01-27 | $88.47 | $89.77 | $86.22 | $86.38 | $85.68 | 807,704 |
| 2022-01-26 | $90.77 | $91.35 | $87.00 | $87.84 | $87.13 | 1,313,143 |
| 2022-01-25 | $90.66 | $90.66 | $87.79 | $89.37 | $88.64 | 1,240,379 |
| 2022-01-24 | $87.00 | $92.49 | $85.98 | $92.27 | $91.52 | 1,512,497 |
| 2022-01-21 | $91.00 | $92.76 | $88.88 | $89.23 | $88.50 | 1,717,994 |
| 2022-01-20 | $92.50 | $95.31 | $91.59 | $91.76 | $91.01 | 2,305,473 |
| 2022-01-19 | $94.09 | $94.98 | $90.81 | $91.30 | $90.56 | 1,183,665 |
| 2022-01-18 | $93.84 | $94.41 | $92.60 | $93.35 | $92.59 | 894,788 |
| 2022-01-14 | $94.48 | $95.25 | $93.35 | $94.54 | $93.77 | 806,379 |
| 2022-01-13 | $95.07 | $96.44 | $94.87 | $95.38 | $94.60 | 913,445 |
| 2022-01-12 | $96.20 | $97.85 | $94.38 | $94.91 | $94.14 | 1,279,052 |
| 2022-01-11 | $91.87 | $95.26 | $91.48 | $95.25 | $94.48 | 1,631,967 |
| 2022-01-10 | $89.31 | $91.92 | $88.78 | $91.77 | $91.02 | 1,594,018 |
| 2022-01-07 | $92.26 | $92.76 | $89.65 | $89.87 | $89.14 | 1,185,669 |
| 2022-01-06 | $93.70 | $95.42 | $92.40 | $92.69 | $91.94 | 754,574 |
| 2022-01-05 | $93.54 | $96.74 | $93.54 | $93.70 | $92.59 | 1,291,325 |
| 2022-01-04 | $90.84 | $93.80 | $90.84 | $93.54 | $92.43 | 750,655 |
| 2022-01-03 | $91.02 | $91.45 | $89.25 | $90.05 | $88.98 | 955,641 |
| 2021-12-31 | $90.15 | $91.02 | $89.62 | $90.50 | $89.43 | 404,922 |
| 2021-12-30 | $91.47 | $91.90 | $90.00 | $90.14 | $89.07 | 489,493 |
| 2021-12-29 | $90.04 | $91.43 | $90.00 | $91.10 | $90.02 | 510,509 |
| 2021-12-28 | $89.65 | $90.64 | $89.58 | $90.16 | $89.09 | 553,821 |
| 2021-12-27 | $89.34 | $89.82 | $88.37 | $89.72 | $88.66 | 632,531 |
| 2021-12-23 | $87.84 | $89.36 | $87.56 | $88.83 | $87.78 | 1,321,644 |
| 2021-12-22 | $87.00 | $87.92 | $86.77 | $87.30 | $86.26 | 1,265,343 |
| 2021-12-21 | $85.30 | $87.30 | $84.83 | $87.27 | $86.23 | 819,806 |
| 2021-12-20 | $85.61 | $85.61 | $83.78 | $84.26 | $83.26 | 1,066,290 |
| 2021-12-17 | $89.16 | $89.30 | $86.65 | $87.02 | $85.99 | 1,963,213 |
| 2021-12-16 | $92.16 | $92.38 | $89.39 | $89.91 | $88.84 | 1,052,437 |
| 2021-12-15 | $88.95 | $91.62 | $88.40 | $91.54 | $90.45 | 984,352 |
| 2021-12-14 | $90.36 | $91.19 | $88.69 | $88.89 | $87.84 | 1,132,664 |
| 2021-12-13 | $92.39 | $92.78 | $90.08 | $91.20 | $90.12 | 901,848 |
| 2021-12-10 | $93.95 | $94.29 | $91.69 | $92.65 | $91.55 | 794,385 |
| 2021-12-09 | $94.37 | $94.37 | $92.78 | $93.25 | $92.14 | 1,067,320 |
| 2021-12-08 | $94.85 | $95.74 | $94.01 | $95.07 | $93.94 | 954,699 |
| 2021-12-07 | $93.38 | $95.65 | $92.49 | $94.45 | $93.33 | 1,543,710 |
| 2021-12-06 | $90.74 | $92.71 | $90.74 | $91.95 | $90.86 | 981,795 |
| 2021-12-03 | $89.17 | $91.07 | $88.16 | $90.54 | $89.47 | 1,165,301 |
| 2021-12-02 | $86.47 | $89.34 | $86.44 | $88.67 | $87.62 | 950,345 |
| 2021-12-01 | $87.09 | $89.07 | $85.87 | $85.90 | $84.88 | 1,059,772 |
| 2021-11-30 | $86.26 | $86.89 | $83.81 | $84.84 | $83.83 | 1,548,349 |
| 2021-11-29 | $88.70 | $88.97 | $85.92 | $87.13 | $86.10 | 1,090,974 |
| 2021-11-26 | $88.71 | $89.44 | $86.13 | $87.39 | $86.35 | 846,753 |
| 2021-11-24 | $91.42 | $91.73 | $90.67 | $91.01 | $89.93 | 726,238 |
| 2021-11-23 | $91.94 | $92.55 | $90.97 | $91.65 | $90.56 | 482,345 |
| 2021-11-22 | $89.82 | $92.57 | $89.14 | $91.54 | $90.45 | 759,318 |
| 2021-11-19 | $89.86 | $90.58 | $88.52 | $89.21 | $88.15 | 1,526,891 |
| 2021-11-18 | $92.06 | $92.23 | $89.96 | $90.29 | $89.22 | 721,495 |
| 2021-11-17 | $91.98 | $92.60 | $91.20 | $91.74 | $90.65 | 667,219 |
| 2021-11-16 | $92.93 | $93.59 | $92.08 | $92.16 | $91.07 | 725,844 |
| 2021-11-15 | $95.48 | $95.99 | $93.10 | $93.34 | $92.23 | 811,397 |
| 2021-11-12 | $93.66 | $95.09 | $93.33 | $94.94 | $93.81 | 575,319 |
| 2021-11-11 | $94.49 | $94.89 | $92.49 | $92.97 | $91.87 | 632,850 |
| 2021-11-10 | $97.33 | $97.59 | $93.43 | $94.01 | $92.89 | 707,183 |
| 2021-11-09 | $96.92 | $97.95 | $96.50 | $97.70 | $96.54 | 498,588 |
| 2021-11-08 | $96.79 | $97.98 | $95.65 | $96.66 | $95.51 | 732,655 |
| 2021-11-05 | $94.95 | $96.01 | $94.53 | $95.38 | $94.25 | 778,729 |
| 2021-11-04 | $92.62 | $95.99 | $92.62 | $93.90 | $92.79 | 918,627 |
| 2021-11-03 | $92.75 | $95.47 | $92.23 | $92.70 | $91.60 | 1,406,107 |
| 2021-11-02 | $94.00 | $94.06 | $92.27 | $93.21 | $92.10 | 751,707 |
| 2021-11-01 | $94.04 | $94.37 | $93.01 | $94.18 | $93.06 | 832,915 |
| 2021-10-29 | $92.75 | $94.96 | $92.69 | $93.41 | $92.30 | 1,114,074 |
| 2021-10-28 | $91.03 | $93.68 | $90.34 | $93.48 | $92.37 | 954,657 |
| 2021-10-27 | $92.60 | $94.73 | $90.13 | $90.32 | $89.25 | 1,724,226 |
| 2021-10-26 | $91.91 | $92.46 | $90.49 | $90.49 | $89.42 | 1,027,507 |
| 2021-10-25 | $89.52 | $91.95 | $88.61 | $91.55 | $90.46 | 1,355,913 |
| 2021-10-22 | $91.23 | $92.35 | $89.73 | $89.82 | $88.75 | 859,062 |
| 2021-10-21 | $90.58 | $91.22 | $89.74 | $91.14 | $90.06 | 818,733 |
| 2021-10-20 | $89.97 | $91.91 | $89.97 | $91.20 | $89.86 | 876,124 |
| 2021-10-19 | $92.04 | $92.04 | $88.88 | $90.06 | $88.74 | 1,208,736 |
| 2021-10-18 | $89.94 | $92.33 | $89.94 | $92.13 | $90.78 | 711,790 |
| 2021-10-15 | $92.00 | $92.50 | $90.97 | $91.49 | $90.15 | 577,346 |
| 2021-10-14 | $90.76 | $91.61 | $90.09 | $91.09 | $89.75 | 743,162 |
| 2021-10-13 | $89.51 | $90.40 | $89.02 | $89.60 | $88.29 | 780,825 |
| 2021-10-12 | $88.67 | $90.34 | $88.08 | $89.10 | $87.79 | 1,065,867 |
| 2021-10-11 | $88.02 | $89.82 | $87.91 | $88.25 | $86.95 | 609,422 |
| 2021-10-08 | $90.04 | $90.29 | $87.62 | $87.81 | $86.52 | 1,036,041 |
| 2021-10-07 | $88.80 | $91.42 | $88.80 | $90.05 | $88.73 | 938,889 |
| 2021-10-06 | $87.13 | $88.92 | $86.56 | $88.76 | $87.46 | 867,317 |
| 2021-10-05 | $88.27 | $89.60 | $87.46 | $87.96 | $86.67 | 1,053,882 |
| 2021-10-04 | $86.99 | $89.21 | $86.64 | $87.99 | $86.70 | 998,499 |
| 2021-10-01 | $85.80 | $87.99 | $85.54 | $87.07 | $85.79 | 913,747 |
| 2021-09-30 | $88.60 | $89.19 | $85.16 | $85.50 | $84.25 | 1,388,064 |
| 2021-09-29 | $88.93 | $89.79 | $87.96 | $88.12 | $86.83 | 725,791 |
| 2021-09-28 | $90.80 | $91.10 | $88.15 | $88.26 | $86.96 | 827,585 |
| 2021-09-27 | $88.22 | $92.11 | $88.22 | $91.20 | $89.86 | 1,257,223 |
| 2021-09-24 | $88.63 | $89.31 | $88.17 | $88.28 | $86.98 | 801,422 |
| 2021-09-23 | $87.46 | $89.51 | $86.54 | $88.88 | $87.58 | 1,220,581 |
| 2021-09-22 | $88.10 | $88.74 | $86.79 | $87.16 | $85.88 | 1,573,766 |
| 2021-09-21 | $89.83 | $90.02 | $86.86 | $87.58 | $86.29 | 1,933,042 |
| 2021-09-20 | $88.85 | $90.40 | $87.93 | $89.61 | $88.29 | 1,294,684 |
| 2021-09-17 | $94.05 | $94.53 | $90.68 | $91.69 | $90.34 | 1,966,807 |
| 2021-09-16 | $94.92 | $95.70 | $94.09 | $94.49 | $93.10 | 808,857 |
| 2021-09-15 | $93.24 | $94.86 | $93.05 | $94.58 | $93.19 | 850,614 |
| 2021-09-14 | $96.18 | $96.44 | $93.26 | $93.54 | $92.17 | 649,180 |
| 2021-09-13 | $95.33 | $96.85 | $94.36 | $96.03 | $94.62 | 836,820 |
| 2021-09-10 | $94.34 | $94.98 | $93.38 | $93.67 | $92.30 | 610,897 |
| 2021-09-09 | $94.00 | $95.28 | $93.52 | $93.59 | $92.22 | 623,587 |
| 2021-09-08 | $92.50 | $94.00 | $92.21 | $93.81 | $92.43 | 846,253 |
| 2021-09-07 | $95.00 | $95.28 | $93.19 | $93.25 | $91.88 | 593,296 |
| 2021-09-03 | $96.39 | $96.41 | $94.75 | $95.40 | $94.00 | 471,921 |
| 2021-09-02 | $96.37 | $97.05 | $95.96 | $96.65 | $95.23 | 564,740 |
| 2021-09-01 | $95.83 | $96.63 | $94.76 | $95.59 | $94.19 | 784,125 |
| 2021-08-31 | $98.27 | $98.51 | $94.79 | $95.55 | $94.15 | 988,882 |
| 2021-08-30 | $98.73 | $99.39 | $98.03 | $98.27 | $96.83 | 794,183 |
| 2021-08-27 | $97.25 | $99.47 | $97.03 | $98.60 | $97.15 | 725,115 |
| 2021-08-26 | $96.33 | $97.41 | $95.88 | $96.48 | $95.06 | 1,060,022 |
| 2021-08-25 | $95.33 | $97.68 | $95.21 | $96.44 | $95.02 | 707,547 |
| 2021-08-24 | $93.09 | $95.29 | $93.08 | $94.95 | $93.56 | 546,498 |
| 2021-08-23 | $92.56 | $92.92 | $91.35 | $92.51 | $91.15 | 635,483 |
| 2021-08-20 | $91.58 | $93.00 | $91.32 | $92.44 | $91.08 | 523,455 |
| 2021-08-19 | $91.04 | $93.33 | $90.74 | $91.59 | $90.25 | 499,419 |
| 2021-08-18 | $93.49 | $95.08 | $92.40 | $92.67 | $91.31 | 716,542 |
| 2021-08-17 | $96.55 | $96.80 | $93.27 | $93.94 | $92.56 | 616,383 |
| 2021-08-16 | $95.43 | $97.72 | $94.52 | $96.79 | $95.37 | 757,748 |
| 2021-08-13 | $97.35 | $97.94 | $95.85 | $96.18 | $94.77 | 840,499 |
| 2021-08-12 | $99.42 | $99.60 | $97.51 | $97.68 | $96.25 | 527,285 |
| 2021-08-11 | $96.57 | $99.08 | $96.27 | $99.04 | $97.59 | 478,002 |
| 2021-08-10 | $94.63 | $97.94 | $94.03 | $96.50 | $95.08 | 671,100 |
| 2021-08-09 | $95.28 | $95.92 | $94.51 | $94.74 | $93.35 | 452,012 |
| 2021-08-06 | $96.40 | $97.06 | $95.41 | $95.83 | $94.42 | 478,450 |
| 2021-08-05 | $95.76 | $97.25 | $95.23 | $95.86 | $94.45 | 457,651 |
| 2021-08-04 | $96.26 | $97.34 | $95.34 | $95.40 | $94.00 | 507,215 |
| 2021-08-03 | $94.79 | $96.23 | $93.73 | $96.10 | $94.69 | 564,269 |
| 2021-08-02 | $96.69 | $97.81 | $94.14 | $94.41 | $93.02 | 716,360 |
| 2021-07-30 | $95.75 | $97.47 | $95.65 | $96.16 | $94.75 | 731,355 |
| 2021-07-29 | $95.76 | $97.95 | $95.41 | $96.41 | $95.00 | 622,592 |
| 2021-07-28 | $93.75 | $95.91 | $92.30 | $94.22 | $92.84 | 986,777 |
| 2021-07-27 | $92.03 | $93.20 | $91.31 | $92.22 | $90.87 | 558,953 |
| 2021-07-26 | $94.67 | $95.01 | $92.76 | $92.94 | $91.58 | 699,783 |
| 2021-07-23 | $93.76 | $94.38 | $93.00 | $94.18 | $92.80 | 406,817 |
| 2021-07-22 | $95.12 | $95.25 | $92.46 | $92.66 | $91.30 | 746,610 |
| 2021-07-21 | $93.63 | $95.08 | $93.19 | $94.94 | $93.55 | 655,945 |
| 2021-07-20 | $90.46 | $92.82 | $90.15 | $92.56 | $91.20 | 1,120,775 |
| 2021-07-19 | $89.83 | $91.28 | $89.14 | $90.30 | $88.97 | 752,388 |
| 2021-07-16 | $93.23 | $93.76 | $91.94 | $92.06 | $90.71 | 500,779 |
| 2021-07-15 | $92.65 | $94.48 | $92.25 | $92.96 | $91.60 | 563,882 |
| 2021-07-14 | $93.97 | $95.18 | $93.41 | $93.75 | $92.12 | 567,936 |
| 2021-07-13 | $96.28 | $96.52 | $93.61 | $93.65 | $92.02 | 536,261 |
| 2021-07-12 | $95.88 | $96.97 | $95.31 | $96.66 | $94.98 | 426,229 |
| 2021-07-09 | $96.15 | $97.01 | $95.61 | $96.35 | $94.67 | 481,475 |
| 2021-07-08 | $96.32 | $97.05 | $93.95 | $94.49 | $92.84 | 662,267 |
| 2021-07-07 | $96.09 | $98.30 | $96.02 | $98.12 | $96.41 | 828,885 |
| 2021-07-06 | $98.07 | $98.26 | $95.71 | $96.58 | $94.90 | 1,230,606 |
| 2021-07-02 | $99.12 | $99.69 | $98.04 | $98.37 | $96.66 | 586,893 |
| 2021-07-01 | $98.91 | $99.87 | $98.28 | $99.29 | $97.56 | 836,840 |
| 2021-06-30 | $96.80 | $98.25 | $96.28 | $97.90 | $96.19 | 1,010,991 |
| 2021-06-29 | $97.76 | $98.50 | $96.96 | $96.98 | $95.29 | 591,288 |
| 2021-06-28 | $96.56 | $97.33 | $95.94 | $96.79 | $95.10 | 900,414 |
| 2021-06-25 | $97.28 | $97.92 | $96.45 | $96.65 | $94.97 | 1,451,941 |
| 2021-06-24 | $97.27 | $97.49 | $95.85 | $97.00 | $95.31 | 950,881 |
| 2021-06-23 | $97.35 | $98.12 | $96.51 | $96.70 | $95.02 | 981,465 |
| 2021-06-22 | $96.28 | $97.85 | $95.30 | $97.61 | $95.91 | 945,820 |
| 2021-06-21 | $95.62 | $97.04 | $95.59 | $96.18 | $94.50 | 645,048 |
| 2021-06-18 | $93.43 | $95.10 | $93.13 | $94.65 | $93.00 | 1,647,495 |
| 2021-06-17 | $97.26 | $97.26 | $92.58 | $94.64 | $92.99 | 1,027,454 |
| 2021-06-16 | $97.72 | $98.30 | $96.78 | $97.07 | $95.38 | 749,269 |
| 2021-06-15 | $97.10 | $98.74 | $96.60 | $98.34 | $96.63 | 811,236 |
| 2021-06-14 | $99.50 | $99.97 | $96.21 | $96.81 | $95.12 | 1,204,692 |
| 2021-06-11 | $99.43 | $100.56 | $98.38 | $99.64 | $97.90 | 1,161,118 |
| 2021-06-10 | $102.86 | $102.92 | $98.87 | $98.98 | $97.26 | 1,410,330 |
| 2021-06-09 | $105.52 | $105.83 | $102.06 | $102.25 | $100.47 | 1,247,859 |
| 2021-06-08 | $104.78 | $105.50 | $104.05 | $105.00 | $103.17 | 1,218,458 |
| 2021-06-07 | $106.00 | $106.42 | $104.62 | $104.99 | $103.16 | 515,370 |
| 2021-06-04 | $105.20 | $105.43 | $103.93 | $105.00 | $103.17 | 541,323 |
| 2021-06-03 | $104.15 | $104.96 | $102.61 | $104.83 | $103.00 | 903,452 |
| 2021-06-02 | $107.44 | $107.72 | $104.36 | $104.82 | $102.99 | 631,537 |
| 2021-06-01 | $108.59 | $109.24 | $106.85 | $107.35 | $105.48 | 1,248,927 |
| 2021-05-28 | $107.15 | $107.15 | $105.01 | $106.65 | $104.79 | 747,302 |
| 2021-05-27 | $107.39 | $107.95 | $106.09 | $106.62 | $104.76 | 1,483,278 |
| 2021-05-26 | $104.00 | $106.19 | $104.00 | $106.03 | $104.18 | 925,342 |
| 2021-05-25 | $105.82 | $106.47 | $103.79 | $103.80 | $101.99 | 745,141 |
| 2021-05-24 | $104.83 | $105.58 | $103.91 | $105.16 | $103.33 | 477,002 |
| 2021-05-21 | $105.06 | $106.37 | $103.60 | $103.80 | $101.99 | 552,910 |
| 2021-05-20 | $103.89 | $104.61 | $102.80 | $104.21 | $102.39 | 591,472 |
| 2021-05-19 | $101.52 | $103.79 | $99.93 | $103.31 | $101.51 | 1,106,443 |
| 2021-05-18 | $106.29 | $106.74 | $103.33 | $103.33 | $101.53 | 948,230 |
| 2021-05-17 | $105.33 | $106.50 | $104.20 | $106.29 | $104.44 | 668,688 |
| 2021-05-14 | $105.02 | $106.75 | $104.50 | $106.47 | $104.61 | 774,461 |
| 2021-05-13 | $100.75 | $104.44 | $100.39 | $103.85 | $102.04 | 777,329 |
| 2021-05-12 | $104.92 | $105.15 | $99.61 | $99.82 | $98.08 | 1,075,901 |
| 2021-05-11 | $106.79 | $106.79 | $103.20 | $105.59 | $103.75 | 1,013,617 |
| 2021-05-10 | $107.82 | $109.90 | $106.98 | $108.22 | $106.33 | 1,018,139 |
| 2021-05-07 | $104.08 | $107.27 | $102.65 | $106.92 | $105.06 | 844,803 |
| 2021-05-06 | $102.02 | $104.45 | $101.41 | $104.36 | $102.54 | 680,433 |
| 2021-05-05 | $101.50 | $102.18 | $100.61 | $101.80 | $100.03 | 463,519 |
| 2021-05-04 | $98.59 | $101.21 | $98.59 | $100.90 | $99.14 | 846,503 |
| 2021-05-03 | $98.17 | $100.36 | $98.03 | $99.35 | $97.62 | 1,115,494 |
| 2021-04-30 | $97.50 | $98.00 | $96.00 | $96.81 | $95.12 | 852,284 |
| 2021-04-29 | $97.07 | $98.43 | $95.43 | $98.38 | $96.67 | 997,054 |
| 2021-04-28 | $97.14 | $97.14 | $94.11 | $94.92 | $93.27 | 1,541,593 |
| 2021-04-27 | $97.30 | $97.70 | $96.14 | $97.16 | $95.47 | 719,832 |
| 2021-04-26 | $96.73 | $97.28 | $95.96 | $96.80 | $95.11 | 543,484 |
| 2021-04-23 | $95.35 | $96.20 | $94.83 | $95.85 | $94.18 | 749,639 |
| 2021-04-22 | $95.86 | $96.16 | $94.38 | $94.79 | $93.14 | 706,350 |
| 2021-04-21 | $94.19 | $95.85 | $93.68 | $95.79 | $94.12 | 520,386 |
| 2021-04-20 | $96.80 | $97.47 | $93.13 | $94.53 | $92.88 | 880,371 |
| 2021-04-19 | $97.58 | $97.90 | $96.08 | $97.27 | $95.58 | 555,620 |
| 2021-04-16 | $96.66 | $97.74 | $96.55 | $97.09 | $95.40 | 908,625 |
| 2021-04-15 | $96.02 | $96.32 | $94.74 | $95.69 | $94.02 | 924,945 |
| 2021-04-14 | $97.02 | $97.50 | $95.51 | $95.78 | $94.11 | 884,708 |
| 2021-04-13 | $97.39 | $97.39 | $95.72 | $96.78 | $95.09 | 400,241 |
| 2021-04-12 | $97.00 | $97.81 | $95.88 | $97.48 | $95.78 | 602,442 |
| 2021-04-09 | $95.02 | $96.92 | $94.39 | $96.85 | $95.16 | 760,373 |
| 2021-04-08 | $96.58 | $96.58 | $93.42 | $94.67 | $93.02 | 913,417 |
| 2021-04-07 | $95.56 | $96.94 | $94.48 | $96.82 | $95.13 | 999,454 |
| 2021-04-06 | $94.46 | $96.24 | $94.06 | $95.57 | $93.90 | 749,294 |
| 2021-04-05 | $94.54 | $94.54 | $92.82 | $94.30 | $92.66 | 504,208 |
| 2021-04-01 | $93.06 | $93.79 | $92.46 | $93.79 | $92.16 | 472,535 |
| 2021-03-31 | $92.44 | $93.82 | $91.78 | $92.09 | $90.49 | 1,327,545 |
| 2021-03-30 | $90.96 | $92.59 | $90.53 | $92.04 | $90.44 | 772,685 |
| 2021-03-29 | $92.62 | $93.93 | $91.08 | $91.14 | $89.55 | 1,093,846 |
| 2021-03-26 | $90.56 | $92.74 | $89.90 | $92.66 | $91.05 | 877,581 |
| 2021-03-25 | $86.10 | $90.00 | $85.36 | $89.72 | $88.16 | 732,622 |
| 2021-03-24 | $86.00 | $88.65 | $86.00 | $86.45 | $84.94 | 1,254,097 |
| 2021-03-23 | $89.07 | $89.65 | $84.82 | $85.21 | $83.73 | 1,579,216 |
| 2021-03-22 | $90.92 | $91.02 | $88.40 | $89.82 | $88.25 | 1,439,051 |
| 2021-03-19 | $91.09 | $91.58 | $89.47 | $90.89 | $89.31 | 1,475,954 |
| 2021-03-18 | $91.29 | $93.55 | $90.20 | $90.89 | $89.31 | 995,369 |
| 2021-03-17 | $89.25 | $91.87 | $88.11 | $91.80 | $90.20 | 1,101,193 |
| 2021-03-16 | $90.91 | $91.63 | $88.43 | $89.70 | $88.14 | 1,093,691 |
| 2021-03-15 | $87.71 | $90.80 | $87.67 | $90.80 | $89.22 | 951,480 |
| 2021-03-12 | $85.60 | $88.06 | $85.20 | $88.01 | $86.48 | 954,336 |
| 2021-03-11 | $85.85 | $86.75 | $85.32 | $85.86 | $84.36 | 656,123 |
| 2021-03-10 | $83.04 | $85.88 | $82.57 | $85.01 | $83.53 | 766,226 |
| 2021-03-09 | $82.78 | $83.50 | $81.76 | $82.43 | $80.99 | 799,677 |
| 2021-03-08 | $81.32 | $83.60 | $80.27 | $81.76 | $80.34 | 932,642 |
| 2021-03-05 | $78.51 | $81.16 | $76.60 | $80.82 | $79.41 | 1,079,634 |
| 2021-03-04 | $79.15 | $80.39 | $75.66 | $77.48 | $76.13 | 1,007,350 |
| 2021-03-03 | $79.44 | $81.26 | $78.43 | $79.78 | $78.13 | 1,300,447 |
| 2021-03-02 | $83.05 | $83.23 | $81.68 | $83.02 | $81.30 | 757,343 |
| 2021-03-01 | $82.44 | $83.55 | $81.49 | $82.88 | $81.16 | 779,419 |
| 2021-02-26 | $80.72 | $81.82 | $79.27 | $81.02 | $79.34 | 1,191,703 |
| 2021-02-25 | $82.99 | $83.44 | $79.80 | $79.98 | $78.32 | 864,945 |
| 2021-02-24 | $82.32 | $83.36 | $81.06 | $83.21 | $81.49 | 1,034,885 |
| 2021-02-23 | $81.50 | $83.02 | $78.26 | $82.69 | $80.98 | 1,147,815 |
| 2021-02-22 | $84.34 | $84.77 | $82.22 | $82.38 | $80.67 | 1,081,133 |
| 2021-02-19 | $83.22 | $85.66 | $82.89 | $85.08 | $83.32 | 968,911 |
| 2021-02-18 | $83.49 | $83.97 | $80.55 | $82.34 | $80.63 | 1,349,855 |
| 2021-02-17 | $84.16 | $87.32 | $81.06 | $83.49 | $81.76 | 1,211,787 |
| 2021-02-16 | $86.10 | $86.23 | $84.19 | $84.19 | $82.45 | 1,051,252 |
| 2021-02-12 | $85.22 | $86.73 | $84.98 | $85.75 | $83.97 | 539,558 |
| 2021-02-11 | $85.30 | $86.01 | $83.68 | $85.81 | $84.03 | 646,548 |
| 2021-02-10 | $86.05 | $86.56 | $84.78 | $84.94 | $83.18 | 693,964 |
| 2021-02-09 | $84.18 | $85.81 | $84.18 | $85.61 | $83.84 | 646,671 |
| 2021-02-08 | $82.90 | $84.98 | $82.84 | $84.58 | $82.83 | 566,764 |
| 2021-02-05 | $83.00 | $83.32 | $81.50 | $82.15 | $80.45 | 711,284 |
| 2021-02-04 | $81.76 | $83.49 | $81.68 | $82.74 | $81.03 | 640,543 |
| 2021-02-03 | $81.72 | $82.69 | $80.30 | $81.28 | $79.60 | 589,246 |
| 2021-02-02 | $81.13 | $82.18 | $80.13 | $81.72 | $80.03 | 643,410 |
| 2021-02-01 | $78.59 | $80.95 | $77.83 | $80.64 | $78.97 | 965,497 |
| 2021-01-29 | $77.60 | $78.03 | $75.49 | $77.60 | $75.99 | 871,390 |
| 2021-01-28 | $77.79 | $79.09 | $77.13 | $78.19 | $76.57 | 807,976 |
| 2021-01-27 | $77.85 | $78.33 | $75.44 | $76.91 | $75.32 | 1,049,044 |
| 2021-01-26 | $83.70 | $84.41 | $79.53 | $79.68 | $78.03 | 1,286,869 |
| 2021-01-25 | $84.23 | $84.47 | $80.78 | $83.06 | $81.34 | 878,419 |
| 2021-01-22 | $86.28 | $86.28 | $83.43 | $84.55 | $82.80 | 848,402 |
| 2021-01-21 | $87.01 | $87.89 | $86.10 | $86.30 | $84.51 | 1,020,415 |
| 2021-01-20 | $85.20 | $87.00 | $84.08 | $86.94 | $85.14 | 1,156,865 |
| 2021-01-19 | $83.56 | $84.77 | $83.09 | $84.45 | $82.70 | 1,098,437 |
| 2021-01-15 | $82.38 | $83.17 | $81.20 | $82.97 | $81.25 | 1,086,583 |
| 2021-01-14 | $81.72 | $84.08 | $81.45 | $83.41 | $81.68 | 1,128,957 |
| 2021-01-13 | $81.90 | $83.39 | $81.26 | $81.40 | $79.71 | 1,067,298 |
| 2021-01-12 | $80.94 | $81.72 | $80.37 | $81.50 | $79.81 | 1,000,032 |
| 2021-01-11 | $78.45 | $82.40 | $78.45 | $80.97 | $79.29 | 1,659,517 |
| 2021-01-08 | $80.00 | $80.47 | $77.32 | $79.91 | $78.26 | 1,456,796 |
| 2021-01-07 | $78.10 | $79.85 | $77.45 | $79.61 | $77.96 | 920,138 |
| 2021-01-06 | $75.79 | $79.20 | $75.51 | $77.46 | $75.61 | 1,259,267 |
| 2021-01-05 | $73.39 | $75.32 | $73.39 | $75.18 | $73.38 | 1,017,726 |
| 2021-01-04 | $75.76 | $76.01 | $72.81 | $73.94 | $72.17 | 1,115,762 |
| 2020-12-31 | $76.76 | $76.95 | $75.50 | $75.76 | $73.95 | 484,484 |
| 2020-12-30 | $76.20 | $77.81 | $76.17 | $76.97 | $75.13 | 510,615 |
| 2020-12-29 | $75.99 | $76.27 | $75.33 | $75.98 | $74.16 | 882,749 |
| 2020-12-28 | $78.99 | $78.99 | $75.51 | $75.67 | $73.86 | 807,492 |
| 2020-12-24 | $77.66 | $78.50 | $77.50 | $78.40 | $76.53 | 325,379 |
| 2020-12-23 | $77.63 | $78.29 | $77.17 | $77.50 | $75.65 | 757,190 |
| 2020-12-22 | $77.39 | $78.18 | $77.10 | $77.45 | $75.60 | 644,114 |
| 2020-12-21 | $75.49 | $77.81 | $75.49 | $77.55 | $75.70 | 741,185 |
| 2020-12-18 | $77.01 | $77.95 | $76.35 | $76.91 | $75.07 | 1,888,277 |
| 2020-12-17 | $75.01 | $77.20 | $75.00 | $77.17 | $75.33 | 1,093,843 |
| 2020-12-16 | $76.34 | $76.58 | $74.52 | $74.58 | $72.80 | 1,122,490 |
| 2020-12-15 | $73.35 | $74.91 | $73.05 | $74.61 | $72.83 | 1,217,558 |
| 2020-12-14 | $75.08 | $75.19 | $72.63 | $72.65 | $70.91 | 1,077,623 |
| 2020-12-11 | $74.95 | $75.57 | $73.53 | $74.22 | $72.45 | 826,978 |
| 2020-12-10 | $74.86 | $75.54 | $73.95 | $75.24 | $73.44 | 925,536 |
| 2020-12-09 | $75.83 | $76.87 | $74.87 | $75.25 | $73.45 | 1,186,002 |
| 2020-12-08 | $75.61 | $76.55 | $75.35 | $76.44 | $74.61 | 798,296 |
| 2020-12-07 | $74.44 | $76.72 | $73.73 | $76.49 | $74.66 | 748,415 |
| 2020-12-04 | $74.27 | $75.01 | $72.84 | $74.29 | $72.51 | 1,051,035 |
| 2020-12-03 | $72.47 | $73.92 | $71.82 | $73.50 | $71.74 | 820,038 |
| 2020-12-02 | $72.52 | $72.86 | $71.50 | $72.09 | $70.37 | 727,635 |
| 2020-12-01 | $74.29 | $74.77 | $72.63 | $73.21 | $71.46 | 922,857 |
| 2020-11-30 | $73.92 | $74.47 | $72.77 | $72.87 | $71.13 | 1,509,086 |
| 2020-11-27 | $74.36 | $75.39 | $73.58 | $74.30 | $72.52 | 403,230 |
| 2020-11-25 | $73.99 | $74.84 | $73.18 | $74.16 | $72.39 | 894,229 |
| 2020-11-24 | $74.18 | $75.14 | $73.38 | $74.43 | $72.65 | 842,920 |
| 2020-11-23 | $71.45 | $73.98 | $71.07 | $73.63 | $71.87 | 1,041,203 |
| 2020-11-20 | $71.67 | $72.16 | $70.53 | $70.78 | $69.09 | 962,721 |
| 2020-11-19 | $72.14 | $73.69 | $71.13 | $72.45 | $70.72 | 842,242 |
| 2020-11-18 | $71.60 | $73.22 | $71.07 | $72.56 | $70.83 | 974,651 |
| 2020-11-17 | $70.81 | $71.51 | $69.12 | $71.01 | $69.31 | 974,109 |
| 2020-11-16 | $72.03 | $72.93 | $70.86 | $71.19 | $69.49 | 874,904 |
| 2020-11-13 | $69.21 | $71.72 | $68.68 | $71.16 | $69.46 | 918,792 |
| 2020-11-12 | $69.13 | $69.86 | $67.73 | $68.62 | $66.98 | 869,053 |
| 2020-11-11 | $68.68 | $69.49 | $67.83 | $69.26 | $67.60 | 799,755 |
| 2020-11-10 | $66.62 | $69.06 | $66.32 | $68.23 | $66.60 | 887,089 |
| 2020-11-09 | $72.51 | $72.99 | $66.00 | $66.09 | $64.51 | 1,392,087 |
| 2020-11-06 | $70.73 | $70.96 | $68.84 | $69.01 | $67.36 | 692,699 |
| 2020-11-05 | $71.33 | $72.32 | $70.70 | $70.86 | $69.17 | 562,008 |
| 2020-11-04 | $66.88 | $71.02 | $66.30 | $70.09 | $68.41 | 1,317,381 |
| 2020-11-03 | $69.07 | $69.23 | $66.59 | $66.89 | $65.29 | 1,404,718 |
| 2020-11-02 | $66.66 | $69.27 | $66.44 | $68.11 | $66.48 | 960,577 |
| 2020-10-30 | $68.15 | $68.63 | $64.63 | $65.47 | $63.91 | 1,121,398 |
| 2020-10-29 | $65.00 | $67.74 | $64.56 | $67.30 | $65.69 | 1,379,874 |
| 2020-10-28 | $67.81 | $70.52 | $64.94 | $65.11 | $63.55 | 1,674,513 |
| 2020-10-27 | $69.14 | $69.58 | $67.95 | $68.86 | $67.21 | 836,696 |
| 2020-10-26 | $69.88 | $70.54 | $68.71 | $69.22 | $67.57 | 657,965 |
| 2020-10-23 | $72.12 | $72.39 | $69.93 | $71.00 | $69.30 | 896,307 |
| 2020-10-22 | $73.17 | $73.62 | $70.56 | $71.53 | $69.82 | 818,378 |
| 2020-10-21 | $73.14 | $73.91 | $70.69 | $72.44 | $70.71 | 1,252,689 |
| 2020-10-20 | $74.81 | $75.35 | $73.08 | $73.22 | $71.47 | 813,208 |
| 2020-10-19 | $75.47 | $76.09 | $73.93 | $74.26 | $72.49 | 477,707 |
| 2020-10-16 | $75.80 | $76.41 | $75.35 | $75.70 | $73.65 | 774,064 |
| 2020-10-15 | $74.21 | $75.75 | $73.62 | $75.57 | $73.53 | 456,207 |
| 2020-10-14 | $75.01 | $76.08 | $74.94 | $75.13 | $73.10 | 492,032 |
| 2020-10-13 | $76.60 | $76.60 | $74.47 | $74.78 | $72.76 | 989,804 |
| 2020-10-12 | $75.74 | $75.88 | $74.95 | $75.03 | $73.00 | 607,463 |
| 2020-10-09 | $75.54 | $76.08 | $74.59 | $74.94 | $72.91 | 720,356 |
| 2020-10-08 | $75.75 | $76.08 | $74.28 | $74.65 | $72.63 | 787,408 |
| 2020-10-07 | $74.71 | $75.50 | $74.29 | $75.00 | $72.97 | 861,266 |
| 2020-10-06 | $73.21 | $75.65 | $73.07 | $73.60 | $71.61 | 1,225,742 |
| 2020-10-05 | $71.77 | $73.03 | $71.41 | $72.76 | $70.79 | 759,823 |
| 2020-10-02 | $67.79 | $70.99 | $67.77 | $70.68 | $68.77 | 904,993 |
| 2020-10-01 | $69.62 | $70.58 | $68.93 | $69.66 | $67.78 | 942,739 |
| 2020-09-30 | $67.82 | $69.52 | $67.82 | $68.81 | $66.95 | 1,112,686 |
| 2020-09-29 | $69.10 | $69.10 | $67.58 | $67.63 | $65.80 | 941,892 |
| 2020-09-28 | $67.73 | $69.60 | $67.73 | $68.81 | $66.95 | 1,002,045 |
| 2020-09-25 | $66.03 | $67.77 | $65.71 | $66.93 | $65.12 | 755,132 |
| 2020-09-24 | $65.98 | $67.46 | $65.10 | $66.59 | $64.79 | 835,507 |
| 2020-09-23 | $67.98 | $69.02 | $66.00 | $66.03 | $64.24 | 801,393 |
| 2020-09-22 | $66.76 | $68.75 | $66.09 | $68.27 | $66.42 | 897,320 |
| 2020-09-21 | $68.18 | $68.18 | $65.28 | $66.29 | $64.50 | 879,050 |
| 2020-09-18 | $68.79 | $69.88 | $67.50 | $67.57 | $65.74 | 1,670,148 |
| 2020-09-17 | $67.61 | $68.63 | $67.29 | $68.24 | $66.39 | 737,686 |
| 2020-09-16 | $67.38 | $70.55 | $66.79 | $68.79 | $66.93 | 1,221,470 |
| 2020-09-15 | $66.75 | $68.65 | $66.43 | $66.57 | $64.77 | 910,108 |
| 2020-09-14 | $65.77 | $66.61 | $65.33 | $66.40 | $64.60 | 909,699 |
| 2020-09-11 | $65.07 | $65.39 | $64.44 | $65.08 | $63.32 | 616,724 |
| 2020-09-10 | $65.92 | $66.12 | $64.41 | $64.51 | $62.77 | 1,087,330 |
| 2020-09-09 | $65.20 | $65.96 | $64.93 | $65.71 | $63.93 | 577,144 |
| 2020-09-08 | $64.78 | $66.02 | $63.03 | $64.68 | $62.93 | 844,839 |
| 2020-09-04 | $67.16 | $67.17 | $64.20 | $65.99 | $64.21 | 745,814 |
| 2020-09-03 | $69.45 | $69.69 | $65.10 | $65.91 | $64.13 | 960,899 |
| 2020-09-02 | $69.58 | $69.87 | $68.11 | $69.69 | $67.81 | 578,251 |
| 2020-09-01 | $67.41 | $69.64 | $66.78 | $69.52 | $67.64 | 576,142 |
| 2020-08-31 | $69.28 | $69.69 | $67.59 | $67.64 | $65.81 | 790,276 |
| 2020-08-28 | $69.22 | $69.87 | $68.87 | $69.17 | $67.30 | 622,772 |
| 2020-08-27 | $70.23 | $70.42 | $68.63 | $69.05 | $67.18 | 822,663 |
| 2020-08-26 | $69.23 | $70.55 | $68.24 | $69.94 | $68.05 | 1,007,595 |
| 2020-08-25 | $69.00 | $69.16 | $67.78 | $68.92 | $67.06 | 753,707 |
| 2020-08-24 | $68.68 | $69.84 | $68.16 | $68.92 | $67.06 | 774,714 |
| 2020-08-21 | $66.50 | $68.28 | $66.48 | $68.18 | $66.34 | 921,398 |
| 2020-08-20 | $66.34 | $67.36 | $66.13 | $66.54 | $64.74 | 495,909 |
| 2020-08-19 | $67.72 | $67.72 | $66.82 | $67.07 | $65.26 | 569,583 |
| 2020-08-18 | $67.34 | $68.30 | $67.11 | $67.67 | $65.84 | 652,276 |
| 2020-08-17 | $67.49 | $67.94 | $67.05 | $67.33 | $65.51 | 755,349 |
| 2020-08-14 | $66.86 | $68.17 | $66.59 | $67.33 | $65.51 | 967,854 |
| 2020-08-13 | $66.94 | $68.40 | $66.81 | $67.65 | $65.82 | 622,996 |
| 2020-08-12 | $67.27 | $68.67 | $66.69 | $67.48 | $65.66 | 791,391 |
| 2020-08-11 | $67.50 | $68.09 | $66.32 | $66.62 | $64.82 | 846,153 |
| 2020-08-10 | $66.50 | $67.18 | $66.19 | $66.76 | $64.95 | 942,239 |
| 2020-08-07 | $64.87 | $66.56 | $64.64 | $66.45 | $64.65 | 1,132,420 |
| 2020-08-06 | $64.35 | $65.63 | $63.87 | $64.94 | $63.18 | 766,118 |
| 2020-08-05 | $63.17 | $64.52 | $63.16 | $64.51 | $62.77 | 659,931 |
| 2020-08-04 | $61.64 | $62.50 | $60.97 | $62.49 | $60.80 | 776,320 |
| 2020-08-03 | $61.10 | $62.49 | $60.66 | $62.12 | $60.44 | 798,805 |
| 2020-07-31 | $61.00 | $61.37 | $59.14 | $60.47 | $58.83 | 1,119,660 |
| 2020-07-30 | $61.79 | $62.16 | $59.81 | $61.28 | $59.62 | 869,760 |
| 2020-07-29 | $62.08 | $63.45 | $60.60 | $62.66 | $60.97 | 1,887,622 |
| 2020-07-28 | $62.76 | $63.27 | $61.14 | $61.25 | $59.59 | 2,000,275 |
| 2020-07-27 | $61.48 | $63.66 | $61.19 | $63.57 | $61.85 | 950,443 |
| 2020-07-24 | $61.35 | $61.99 | $60.39 | $61.76 | $60.09 | 780,262 |
| 2020-07-23 | $61.95 | $62.60 | $60.71 | $61.20 | $59.54 | 783,307 |
| 2020-07-22 | $59.91 | $62.18 | $59.85 | $61.91 | $60.24 | 1,494,953 |
| 2020-07-21 | $59.92 | $60.32 | $58.68 | $59.83 | $58.21 | 1,057,090 |
| 2020-07-20 | $59.65 | $60.40 | $59.48 | $59.84 | $58.22 | 623,474 |
| 2020-07-17 | $60.00 | $61.11 | $59.17 | $60.23 | $58.60 | 999,888 |
| 2020-07-16 | $58.68 | $59.70 | $58.09 | $59.46 | $57.85 | 837,111 |
| 2020-07-15 | $58.46 | $59.18 | $57.38 | $58.59 | $57.01 | 780,818 |
| 2020-07-14 | $54.38 | $57.07 | $53.69 | $57.00 | $55.23 | 1,539,624 |
| 2020-07-13 | $55.82 | $56.28 | $54.23 | $54.30 | $52.62 | 1,095,650 |
| 2020-07-10 | $55.07 | $55.63 | $54.13 | $55.31 | $53.59 | 634,402 |
| 2020-07-09 | $56.44 | $56.98 | $54.79 | $55.11 | $53.40 | 502,711 |
| 2020-07-08 | $55.28 | $57.08 | $55.26 | $56.71 | $54.95 | 836,911 |
| 2020-07-07 | $55.02 | $55.63 | $54.26 | $55.22 | $53.51 | 934,866 |
| 2020-07-06 | $55.11 | $56.85 | $54.80 | $55.64 | $53.91 | 788,258 |
| 2020-07-02 | $54.81 | $56.09 | $53.59 | $54.06 | $52.38 | 1,186,743 |
| 2020-07-01 | $55.70 | $55.89 | $53.38 | $53.48 | $51.82 | 1,065,814 |
| 2020-06-30 | $54.83 | $55.93 | $54.08 | $55.76 | $54.03 | 1,107,395 |
| 2020-06-29 | $54.94 | $55.37 | $53.77 | $55.14 | $53.43 | 898,162 |
| 2020-06-26 | $53.98 | $54.61 | $53.58 | $54.12 | $52.44 | 1,909,340 |
| 2020-06-25 | $52.52 | $54.61 | $51.53 | $54.45 | $52.76 | 1,552,452 |
| 2020-06-24 | $54.55 | $54.81 | $52.15 | $52.95 | $51.31 | 962,702 |
| 2020-06-23 | $56.23 | $56.23 | $55.00 | $55.13 | $53.42 | 741,159 |
| 2020-06-22 | $54.77 | $55.42 | $53.50 | $55.11 | $53.40 | 576,892 |
| 2020-06-19 | $56.27 | $56.98 | $54.56 | $55.04 | $53.33 | 1,398,579 |
| 2020-06-18 | $55.95 | $56.75 | $55.26 | $55.79 | $54.06 | 816,448 |
| 2020-06-17 | $56.90 | $57.29 | $55.83 | $56.21 | $54.47 | 1,038,488 |
| 2020-06-16 | $57.48 | $57.62 | $55.22 | $56.73 | $54.97 | 952,512 |
| 2020-06-15 | $51.02 | $54.89 | $50.42 | $54.82 | $53.12 | 1,003,390 |
| 2020-06-12 | $53.49 | $54.56 | $51.31 | $52.72 | $51.09 | 956,227 |
| 2020-06-11 | $54.66 | $54.85 | $51.38 | $51.42 | $49.83 | 1,010,368 |
| 2020-06-10 | $58.11 | $59.76 | $56.44 | $57.91 | $56.11 | 1,360,889 |
| 2020-06-09 | $58.86 | $59.38 | $58.05 | $58.47 | $56.66 | 978,701 |
| 2020-06-08 | $59.77 | $60.84 | $59.50 | $60.19 | $58.32 | 1,563,164 |
| 2020-06-05 | $59.11 | $60.43 | $58.21 | $58.42 | $56.61 | 1,399,109 |
| 2020-06-04 | $54.68 | $56.53 | $54.20 | $55.94 | $54.21 | 1,317,269 |
| 2020-06-03 | $54.70 | $56.52 | $54.70 | $55.17 | $53.46 | 887,765 |
| 2020-06-02 | $54.06 | $54.76 | $53.59 | $53.76 | $52.09 | 1,056,137 |
| 2020-06-01 | $52.72 | $54.40 | $52.41 | $53.88 | $52.21 | 990,300 |
| 2020-05-29 | $51.26 | $52.83 | $50.91 | $52.50 | $50.87 | 2,780,716 |
| 2020-05-28 | $55.01 | $55.01 | $52.06 | $52.38 | $50.76 | 1,784,388 |
| 2020-05-27 | $52.83 | $54.45 | $52.10 | $54.39 | $52.70 | 1,427,531 |
| 2020-05-26 | $50.92 | $51.47 | $50.46 | $51.15 | $49.56 | 1,550,510 |
| 2020-05-22 | $47.30 | $48.51 | $46.70 | $48.43 | $46.93 | 1,538,403 |
| 2020-05-21 | $45.12 | $47.26 | $45.05 | $47.13 | $45.67 | 1,414,681 |
| 2020-05-20 | $44.89 | $46.09 | $44.89 | $45.44 | $44.03 | 865,950 |
| 2020-05-19 | $44.97 | $45.82 | $44.04 | $44.07 | $42.70 | 775,031 |
| 2020-05-18 | $43.29 | $45.83 | $43.16 | $45.48 | $44.07 | 1,274,190 |
| 2020-05-15 | $39.90 | $41.63 | $39.63 | $41.21 | $39.93 | 730,239 |
| 2020-05-14 | $37.60 | $40.69 | $36.18 | $40.61 | $39.35 | 1,879,622 |
| 2020-05-13 | $40.03 | $40.28 | $38.03 | $38.39 | $37.20 | 1,243,727 |
| 2020-05-12 | $42.06 | $42.65 | $40.39 | $40.44 | $39.19 | 852,681 |
| 2020-05-11 | $42.87 | $42.97 | $41.31 | $42.29 | $40.98 | 1,510,469 |
| 2020-05-08 | $42.64 | $43.89 | $42.42 | $43.62 | $42.27 | 819,382 |
| 2020-05-07 | $41.62 | $42.96 | $41.59 | $41.70 | $40.41 | 1,000,362 |
| 2020-05-06 | $42.20 | $42.75 | $41.01 | $41.12 | $39.84 | 1,087,948 |
| 2020-05-05 | $41.05 | $43.06 | $41.05 | $42.15 | $40.84 | 1,390,600 |
| 2020-05-04 | $40.47 | $41.14 | $39.68 | $40.53 | $39.27 | 1,392,939 |
| 2020-05-01 | $42.36 | $42.87 | $40.88 | $41.32 | $40.04 | 1,112,797 |
| 2020-04-30 | $43.63 | $43.97 | $42.19 | $43.36 | $42.02 | 2,051,612 |
| 2020-04-29 | $43.92 | $45.54 | $41.26 | $44.82 | $43.43 | 1,843,090 |
| 2020-04-28 | $40.52 | $41.14 | $39.81 | $40.10 | $38.86 | 1,379,287 |
| 2020-04-27 | $37.72 | $39.37 | $37.42 | $39.17 | $37.96 | 1,654,146 |
| 2020-04-24 | $37.10 | $37.55 | $36.41 | $37.10 | $35.95 | 1,197,587 |
| 2020-04-23 | $36.69 | $37.83 | $36.46 | $36.87 | $35.73 | 1,291,233 |
| 2020-04-22 | $38.32 | $38.37 | $35.97 | $36.40 | $35.27 | 1,375,065 |
| 2020-04-21 | $36.53 | $37.55 | $36.10 | $37.23 | $36.08 | 1,330,613 |
| 2020-04-20 | $38.73 | $39.09 | $37.59 | $37.67 | $36.50 | 1,885,056 |
| 2020-04-17 | $39.73 | $42.11 | $39.49 | $40.01 | $38.77 | 1,553,524 |
| 2020-04-16 | $38.49 | $38.80 | $36.95 | $37.99 | $36.81 | 1,516,260 |
| 2020-04-15 | $39.90 | $40.19 | $38.52 | $39.34 | $38.12 | 809,166 |
| 2020-04-14 | $42.22 | $42.24 | $40.87 | $41.31 | $40.03 | 1,242,905 |
| 2020-04-13 | $43.95 | $43.95 | $41.26 | $41.50 | $40.21 | 1,297,136 |
| 2020-04-09 | $41.61 | $44.55 | $41.38 | $44.10 | $42.73 | 1,639,869 |
| 2020-04-08 | $39.14 | $41.45 | $38.70 | $41.16 | $39.88 | 945,597 |
| 2020-04-07 | $40.02 | $40.37 | $38.24 | $38.40 | $37.21 | 1,558,764 |
| 2020-04-06 | $37.08 | $38.51 | $36.67 | $38.30 | $37.11 | 2,320,674 |
| 2020-04-03 | $36.27 | $37.33 | $34.09 | $34.98 | $33.90 | 1,028,656 |
| 2020-04-02 | $36.65 | $38.53 | $35.63 | $36.73 | $35.59 | 1,378,284 |
| 2020-04-01 | $36.56 | $37.49 | $36.10 | $36.81 | $35.67 | 1,051,384 |
| 2020-03-31 | $39.45 | $39.75 | $38.34 | $38.81 | $37.61 | 1,688,379 |
| 2020-03-30 | $38.96 | $40.19 | $38.17 | $39.88 | $38.64 | 1,469,705 |
| 2020-03-27 | $39.04 | $39.82 | $37.93 | $38.93 | $37.72 | 910,974 |
| 2020-03-26 | $38.69 | $41.17 | $37.67 | $40.90 | $39.63 | 1,947,289 |
| 2020-03-25 | $35.65 | $39.37 | $35.55 | $38.02 | $36.84 | 1,890,980 |
| 2020-03-24 | $34.22 | $35.64 | $32.91 | $35.51 | $34.41 | 1,918,176 |
| 2020-03-23 | $30.87 | $32.32 | $28.56 | $31.11 | $30.15 | 1,545,209 |
| 2020-03-20 | $35.26 | $35.82 | $30.53 | $31.17 | $30.20 | 1,881,449 |
| 2020-03-19 | $31.57 | $35.81 | $31.03 | $34.80 | $33.72 | 1,531,053 |
| 2020-03-18 | $32.07 | $34.62 | $30.10 | $31.57 | $30.59 | 1,837,647 |
| 2020-03-17 | $34.50 | $35.62 | $32.54 | $34.88 | $33.80 | 3,314,341 |
| 2020-03-16 | $37.34 | $38.27 | $31.97 | $34.04 | $32.98 | 3,711,059 |
| 2020-03-13 | $42.51 | $42.89 | $38.86 | $41.75 | $40.46 | 2,916,896 |
| 2020-03-12 | $41.01 | $42.44 | $38.65 | $40.16 | $38.91 | 2,852,265 |
| 2020-03-11 | $48.50 | $48.50 | $43.71 | $43.87 | $42.51 | 1,298,366 |
| 2020-03-10 | $49.20 | $49.26 | $45.53 | $49.12 | $47.60 | 2,779,898 |
| 2020-03-09 | $47.11 | $49.19 | $46.38 | $47.20 | $45.74 | 3,471,659 |
| 2020-03-06 | $51.41 | $52.73 | $49.36 | $50.86 | $49.28 | 2,090,689 |
| 2020-03-05 | $56.70 | $56.98 | $52.60 | $52.96 | $51.32 | 1,169,194 |
| 2020-03-04 | $57.62 | $58.54 | $56.37 | $58.52 | $56.45 | 1,556,757 |
| 2020-03-03 | $58.44 | $59.31 | $56.08 | $56.64 | $54.64 | 2,055,063 |
| 2020-03-02 | $56.75 | $58.42 | $55.70 | $58.42 | $56.35 | 2,022,128 |
| 2020-02-28 | $53.76 | $56.50 | $53.49 | $56.49 | $54.49 | 3,156,415 |
| 2020-02-27 | $55.31 | $57.17 | $53.85 | $55.46 | $53.50 | 2,134,941 |
| 2020-02-26 | $59.12 | $59.22 | $56.78 | $56.83 | $54.82 | 1,094,738 |
| 2020-02-25 | $62.18 | $62.18 | $58.35 | $58.65 | $56.57 | 1,511,442 |
| 2020-02-24 | $63.64 | $63.83 | $61.83 | $61.87 | $59.68 | 2,112,786 |
| 2020-02-21 | $66.29 | $66.85 | $65.78 | $65.81 | $63.48 | 1,416,934 |
| 2020-02-20 | $65.34 | $67.42 | $64.87 | $66.85 | $64.48 | 1,850,557 |
| 2020-02-19 | $64.61 | $66.99 | $63.70 | $65.65 | $63.33 | 3,155,174 |
| 2020-02-18 | $63.51 | $63.80 | $62.74 | $62.99 | $60.76 | 2,000,670 |
| 2020-02-14 | $64.26 | $64.58 | $63.68 | $63.82 | $61.56 | 793,476 |
| 2020-02-13 | $63.61 | $64.59 | $63.61 | $64.44 | $62.16 | 1,250,676 |
| 2020-02-12 | $63.29 | $64.18 | $62.84 | $63.89 | $61.63 | 901,478 |
| 2020-02-11 | $61.83 | $63.19 | $61.67 | $62.98 | $60.75 | 604,006 |
| 2020-02-10 | $61.43 | $61.74 | $61.21 | $61.67 | $59.49 | 522,643 |
| 2020-02-07 | $62.21 | $62.57 | $61.43 | $61.55 | $59.37 | 831,461 |
| 2020-02-06 | $63.94 | $63.98 | $62.70 | $62.70 | $60.48 | 732,580 |
| 2020-02-05 | $63.05 | $63.83 | $62.68 | $63.65 | $61.40 | 892,428 |
| 2020-02-04 | $62.21 | $62.35 | $60.88 | $62.22 | $60.02 | 1,233,428 |
| 2020-02-03 | $60.72 | $61.82 | $60.72 | $61.29 | $59.12 | 1,314,716 |
| 2020-01-31 | $62.59 | $62.76 | $60.42 | $60.49 | $58.35 | 1,447,475 |
| 2020-01-30 | $63.10 | $63.87 | $62.39 | $62.90 | $60.67 | 930,653 |
| 2020-01-29 | $64.59 | $64.93 | $63.16 | $63.57 | $61.32 | 713,984 |
| 2020-01-28 | $63.90 | $64.66 | $63.47 | $64.37 | $62.09 | 967,026 |
| 2020-01-27 | $64.27 | $64.78 | $63.60 | $63.66 | $61.41 | 960,344 |
| 2020-01-24 | $67.13 | $67.27 | $64.62 | $65.33 | $63.02 | 964,132 |
| 2020-01-23 | $67.77 | $67.86 | $66.73 | $67.27 | $64.89 | 1,344,430 |
| 2020-01-22 | $66.59 | $67.98 | $66.51 | $67.89 | $65.49 | 2,157,451 |
| 2020-01-21 | $65.95 | $67.33 | $65.95 | $66.52 | $64.17 | 2,382,162 |
| 2020-01-17 | $65.00 | $66.20 | $64.94 | $65.65 | $63.33 | 1,437,098 |
| 2020-01-16 | $64.00 | $64.96 | $63.15 | $64.76 | $62.47 | 2,129,483 |
| 2020-01-15 | $64.12 | $65.53 | $64.09 | $65.29 | $62.98 | 1,642,034 |
| 2020-01-14 | $64.85 | $65.25 | $64.04 | $64.23 | $61.96 | 1,564,751 |
| 2020-01-13 | $65.13 | $65.32 | $64.66 | $65.07 | $62.77 | 1,187,731 |
| 2020-01-10 | $64.92 | $65.33 | $64.51 | $64.93 | $62.63 | 817,334 |
| 2020-01-09 | $65.00 | $65.57 | $64.74 | $64.84 | $62.55 | 637,651 |
| 2020-01-08 | $64.94 | $65.56 | $64.68 | $64.85 | $62.56 | 659,961 |
| 2020-01-07 | $64.93 | $65.62 | $64.69 | $64.84 | $62.55 | 1,370,446 |
| 2020-01-06 | $64.42 | $65.03 | $63.86 | $64.71 | $62.42 | 615,851 |
| 2020-01-03 | $64.16 | $64.83 | $63.98 | $64.55 | $62.27 | 784,328 |
| 2020-01-02 | $65.34 | $65.34 | $64.37 | $65.02 | $62.72 | 524,623 |
| 2019-12-31 | $64.64 | $65.31 | $64.50 | $65.12 | $62.58 | 516,350 |
| 2019-12-30 | $65.24 | $65.26 | $64.71 | $64.75 | $62.23 | 348,178 |
| 2019-12-27 | $65.47 | $65.51 | $65.09 | $65.21 | $62.67 | 450,879 |
| 2019-12-26 | $65.24 | $65.33 | $64.88 | $65.26 | $62.72 | 543,613 |
| 2019-12-24 | $65.08 | $65.52 | $64.69 | $65.26 | $62.72 | 263,650 |
| 2019-12-23 | $65.13 | $65.33 | $64.74 | $65.00 | $62.47 | 758,976 |
| 2019-12-20 | $65.53 | $65.61 | $64.72 | $65.00 | $62.47 | 2,087,942 |
| 2019-12-19 | $65.50 | $65.68 | $64.91 | $65.47 | $62.92 | 1,267,947 |
| 2019-12-18 | $65.48 | $65.79 | $64.78 | $65.72 | $63.16 | 1,499,908 |
| 2019-12-17 | $64.73 | $65.38 | $64.66 | $65.02 | $62.49 | 1,391,006 |
| 2019-12-16 | $64.78 | $65.53 | $64.74 | $65.20 | $62.66 | 839,013 |
| 2019-12-13 | $65.65 | $65.77 | $64.34 | $64.58 | $62.07 | 707,783 |
| 2019-12-12 | $64.84 | $65.92 | $64.81 | $65.64 | $63.08 | 766,077 |
| 2019-12-11 | $64.95 | $65.21 | $64.73 | $65.10 | $62.57 | 1,063,313 |
| 2019-12-10 | $65.25 | $65.45 | $64.82 | $65.08 | $62.55 | 879,305 |
| 2019-12-09 | $66.08 | $66.35 | $65.03 | $65.06 | $62.53 | 892,158 |
| 2019-12-06 | $67.54 | $67.88 | $66.10 | $66.47 | $63.88 | 1,011,201 |
| 2019-12-05 | $65.59 | $66.25 | $65.33 | $66.11 | $63.54 | 973,221 |
| 2019-12-04 | $64.40 | $66.65 | $64.12 | $65.43 | $62.88 | 2,984,936 |
| 2019-12-03 | $65.67 | $66.22 | $65.22 | $65.87 | $63.31 | 1,203,407 |
| 2019-12-02 | $67.14 | $67.49 | $66.24 | $66.34 | $63.76 | 1,091,057 |
| 2019-11-29 | $67.78 | $67.96 | $66.93 | $67.06 | $64.45 | 428,543 |
| 2019-11-27 | $68.44 | $68.72 | $67.23 | $67.91 | $65.27 | 846,602 |
| 2019-11-26 | $67.32 | $68.71 | $66.88 | $68.50 | $65.83 | 1,978,502 |
| 2019-11-25 | $67.18 | $67.69 | $66.61 | $66.63 | $64.04 | 900,268 |
| 2019-11-22 | $67.00 | $67.71 | $66.91 | $67.26 | $64.64 | 855,520 |
| 2019-11-21 | $67.72 | $67.95 | $66.71 | $66.87 | $64.27 | 784,900 |
| 2019-11-20 | $66.20 | $67.61 | $66.20 | $67.20 | $64.58 | 1,276,432 |
| 2019-11-19 | $67.25 | $67.60 | $66.35 | $66.47 | $63.88 | 1,225,293 |
| 2019-11-18 | $66.61 | $67.28 | $66.30 | $67.19 | $64.57 | 1,751,820 |
| 2019-11-15 | $65.28 | $65.31 | $64.83 | $65.16 | $62.62 | 1,035,328 |
| 2019-11-14 | $64.41 | $65.06 | $64.24 | $64.92 | $62.39 | 1,261,684 |
| 2019-11-13 | $64.18 | $65.11 | $63.84 | $64.98 | $62.45 | 1,087,487 |
| 2019-11-12 | $63.62 | $64.62 | $63.46 | $64.52 | $62.01 | 1,523,378 |
| 2019-11-11 | $62.36 | $63.39 | $62.22 | $63.30 | $60.84 | 999,526 |
| 2019-11-08 | $62.58 | $62.76 | $62.25 | $62.59 | $60.15 | 455,112 |
| 2019-11-07 | $63.60 | $63.89 | $62.38 | $62.53 | $60.10 | 911,544 |
| 2019-11-06 | $63.20 | $63.37 | $62.16 | $63.26 | $60.80 | 734,403 |
| 2019-11-05 | $63.66 | $63.91 | $63.04 | $63.19 | $60.73 | 2,216,705 |
| 2019-11-04 | $63.14 | $63.65 | $62.65 | $63.47 | $61.00 | 1,501,453 |
| 2019-11-01 | $61.84 | $62.47 | $61.84 | $62.45 | $60.02 | 867,427 |
| 2019-10-31 | $61.16 | $61.40 | $60.53 | $61.28 | $58.89 | 1,176,740 |
| 2019-10-30 | $61.88 | $62.02 | $60.48 | $61.25 | $58.87 | 1,304,794 |
| 2019-10-29 | $63.58 | $63.58 | $62.03 | $62.07 | $59.65 | 1,137,368 |
| 2019-10-28 | $62.95 | $63.99 | $62.82 | $63.01 | $60.56 | 2,182,325 |
| 2019-10-25 | $61.96 | $63.92 | $61.74 | $62.68 | $60.24 | 1,756,792 |
| 2019-10-24 | $61.20 | $62.23 | $61.20 | $61.69 | $59.29 | 1,830,228 |
| 2019-10-23 | $64.58 | $65.22 | $60.59 | $61.48 | $59.09 | 4,320,146 |
| 2019-10-22 | $64.80 | $64.81 | $62.92 | $63.37 | $60.90 | 2,792,884 |
| 2019-10-21 | $63.12 | $63.57 | $62.63 | $63.43 | $60.96 | 1,430,104 |
| 2019-10-18 | $62.58 | $63.11 | $62.31 | $62.95 | $60.50 | 1,104,849 |
| 2019-10-17 | $62.80 | $63.09 | $62.45 | $62.76 | $60.32 | 1,065,780 |
| 2019-10-16 | $62.61 | $62.99 | $62.36 | $62.58 | $60.14 | 1,575,941 |
| 2019-10-15 | $62.30 | $63.29 | $61.74 | $62.94 | $60.49 | 1,818,266 |
| 2019-10-14 | $60.59 | $61.47 | $60.48 | $60.97 | $58.60 | 1,287,077 |
| 2019-10-11 | $61.99 | $62.89 | $61.44 | $61.45 | $59.06 | 1,206,762 |
| 2019-10-10 | $60.99 | $61.76 | $60.51 | $60.85 | $58.27 | 869,910 |
| 2019-10-09 | $60.05 | $60.87 | $59.78 | $60.70 | $58.13 | 1,552,743 |
| 2019-10-08 | $60.16 | $60.23 | $59.25 | $59.35 | $56.84 | 844,479 |
| 2019-10-07 | $60.70 | $60.98 | $60.30 | $60.70 | $58.13 | 1,305,859 |
| 2019-10-04 | $60.70 | $61.13 | $60.15 | $61.01 | $58.43 | 852,223 |
| 2019-10-03 | $60.49 | $60.70 | $59.72 | $60.61 | $58.04 | 1,258,674 |
| 2019-10-02 | $61.24 | $61.24 | $59.83 | $60.48 | $57.92 | 2,013,594 |
| 2019-10-01 | $63.44 | $63.61 | $61.52 | $61.64 | $59.03 | 3,717,699 |
| 2019-09-30 | $62.70 | $63.48 | $62.53 | $63.20 | $60.52 | 1,310,435 |
| 2019-09-27 | $62.65 | $63.12 | $62.00 | $62.54 | $59.89 | 2,185,615 |
| 2019-09-26 | $61.47 | $62.88 | $61.38 | $62.50 | $59.85 | 2,320,438 |
| 2019-09-25 | $59.69 | $61.57 | $59.65 | $61.47 | $58.87 | 1,786,501 |
| 2019-09-24 | $60.67 | $60.86 | $59.38 | $59.77 | $57.24 | 1,415,211 |
| 2019-09-23 | $60.42 | $60.91 | $59.95 | $60.56 | $57.99 | 2,080,975 |
| 2019-09-20 | $60.64 | $61.26 | $60.32 | $61.00 | $58.42 | 15,430,234 |
| 2019-09-19 | $60.54 | $61.10 | $59.73 | $60.47 | $57.91 | 1,458,499 |
| 2019-09-18 | $59.73 | $60.72 | $59.08 | $60.52 | $57.96 | 2,890,284 |
| 2019-09-17 | $59.04 | $59.68 | $58.76 | $59.47 | $56.95 | 3,280,837 |
| 2019-09-16 | $59.64 | $60.09 | $59.07 | $59.18 | $56.67 | 2,590,700 |
| 2019-09-13 | $60.05 | $61.09 | $60.05 | $60.17 | $57.62 | 2,849,964 |
| 2019-09-12 | $59.53 | $60.37 | $58.81 | $59.78 | $57.25 | 2,284,571 |
| 2019-09-11 | $59.70 | $60.07 | $58.32 | $59.54 | $57.02 | 2,215,352 |
| 2019-09-10 | $57.75 | $59.82 | $57.52 | $59.40 | $56.88 | 3,502,608 |
| 2019-09-09 | $57.40 | $58.12 | $57.10 | $57.75 | $55.30 | 5,210,508 |
| 2019-09-06 | $57.00 | $57.00 | $55.84 | $55.88 | $53.51 | 1,176,198 |
| 2019-09-05 | $56.49 | $57.19 | $55.90 | $56.75 | $54.35 | 2,626,307 |
| 2019-09-04 | $55.93 | $56.34 | $55.05 | $55.74 | $53.38 | 2,169,082 |
| 2019-09-03 | $56.98 | $56.98 | $54.83 | $55.47 | $53.12 | 2,514,969 |
| 2019-08-30 | $57.68 | $57.88 | $56.73 | $57.36 | $54.93 | 1,497,485 |
| 2019-08-29 | $56.95 | $57.91 | $56.69 | $57.28 | $54.85 | 996,396 |
| 2019-08-28 | $54.80 | $56.21 | $54.25 | $56.12 | $53.74 | 800,617 |
| 2019-08-27 | $55.47 | $55.47 | $54.59 | $54.89 | $52.56 | 435,453 |
| 2019-08-26 | $55.61 | $55.61 | $54.58 | $55.17 | $52.83 | 406,539 |
| 2019-08-23 | $56.54 | $56.62 | $54.54 | $54.90 | $52.57 | 1,179,432 |
| 2019-08-22 | $57.27 | $57.54 | $55.83 | $56.87 | $54.46 | 981,262 |
| 2019-08-21 | $57.18 | $57.35 | $56.57 | $57.04 | $54.62 | 747,957 |
| 2019-08-20 | $56.94 | $57.04 | $55.95 | $56.23 | $53.85 | 1,170,346 |
| 2019-08-19 | $56.03 | $57.57 | $53.45 | $57.21 | $54.79 | 2,110,412 |
| 2019-08-16 | $54.01 | $55.45 | $53.75 | $55.38 | $53.03 | 1,287,872 |
| 2019-08-15 | $53.90 | $54.45 | $53.45 | $53.77 | $51.49 | 1,154,139 |
| 2019-08-14 | $53.73 | $53.80 | $52.99 | $53.59 | $51.32 | 1,208,836 |
| 2019-08-13 | $53.43 | $55.55 | $53.43 | $54.38 | $52.08 | 1,222,343 |
| 2019-08-12 | $53.76 | $53.90 | $53.11 | $53.50 | $51.23 | 448,200 |
| 2019-08-09 | $55.07 | $55.34 | $53.93 | $54.08 | $51.79 | 1,241,302 |
| 2019-08-08 | $54.87 | $55.58 | $54.87 | $55.31 | $52.97 | 1,776,402 |
| 2019-08-07 | $54.63 | $54.79 | $53.37 | $54.70 | $52.38 | 1,634,069 |
| 2019-08-06 | $55.28 | $55.67 | $54.47 | $55.28 | $52.94 | 1,962,039 |
| 2019-08-05 | $55.24 | $55.55 | $54.61 | $55.00 | $52.67 | 783,917 |
| 2019-08-02 | $55.96 | $56.43 | $55.61 | $56.11 | $53.73 | 979,357 |
| 2019-08-01 | $58.02 | $58.16 | $56.17 | $56.39 | $54.00 | 917,819 |
| 2019-07-31 | $58.27 | $58.61 | $57.37 | $58.00 | $55.54 | 989,054 |
| 2019-07-30 | $57.08 | $58.13 | $56.99 | $57.89 | $55.44 | 711,621 |
| 2019-07-29 | $58.01 | $58.10 | $56.82 | $57.29 | $54.86 | 1,011,133 |
| 2019-07-26 | $59.39 | $59.79 | $57.72 | $58.10 | $55.64 | 1,559,291 |
| 2019-07-25 | $59.00 | $60.11 | $58.70 | $59.50 | $56.98 | 1,984,297 |
| 2019-07-24 | $59.73 | $59.94 | $57.50 | $58.54 | $56.06 | 4,268,316 |
| 2019-07-23 | $55.22 | $55.48 | $54.98 | $55.31 | $52.97 | 1,401,499 |
| 2019-07-22 | $55.11 | $55.37 | $54.37 | $54.68 | $52.36 | 1,349,252 |
| 2019-07-19 | $55.95 | $56.21 | $55.22 | $55.25 | $52.91 | 1,441,066 |
| 2019-07-18 | $56.15 | $56.15 | $55.51 | $55.69 | $53.33 | 758,716 |
| 2019-07-17 | $57.21 | $57.24 | $55.84 | $56.04 | $53.67 | 1,371,271 |
| 2019-07-16 | $56.47 | $57.71 | $56.41 | $57.42 | $54.99 | 1,249,898 |
| 2019-07-15 | $56.25 | $56.72 | $55.36 | $56.30 | $53.92 | 2,068,437 |
| 2019-07-12 | $55.26 | $56.43 | $55.21 | $56.27 | $53.68 | 827,305 |
| 2019-07-11 | $55.67 | $55.87 | $54.98 | $55.29 | $52.74 | 627,696 |
| 2019-07-10 | $55.84 | $56.09 | $54.91 | $55.77 | $53.20 | 1,191,622 |
| 2019-07-09 | $56.53 | $56.65 | $55.25 | $55.71 | $53.14 | 1,830,473 |
| 2019-07-08 | $57.50 | $57.80 | $56.73 | $56.90 | $54.28 | 620,595 |
| 2019-07-05 | $57.66 | $57.66 | $56.67 | $57.58 | $54.93 | 862,382 |
| 2019-07-03 | $57.77 | $58.21 | $57.16 | $57.87 | $55.20 | 679,439 |
| 2019-07-02 | $58.27 | $58.30 | $57.37 | $57.60 | $54.95 | 1,265,171 |
| 2019-07-01 | $58.75 | $59.00 | $58.23 | $58.56 | $55.86 | 1,564,417 |
| 2019-06-28 | $57.29 | $58.58 | $57.29 | $58.20 | $55.52 | 1,888,087 |
| 2019-06-27 | $56.00 | $57.50 | $55.65 | $56.96 | $54.33 | 2,814,124 |
| 2019-06-26 | $50.97 | $55.98 | $50.66 | $54.60 | $52.08 | 4,704,703 |
| 2019-06-25 | $51.17 | $51.26 | $50.33 | $50.88 | $48.54 | 980,523 |
| 2019-06-24 | $51.25 | $51.60 | $50.51 | $50.97 | $48.62 | 1,569,492 |
| 2019-06-21 | $49.14 | $53.10 | $49.00 | $51.39 | $49.02 | 5,252,746 |
| 2019-06-20 | $48.99 | $49.58 | $48.10 | $49.18 | $46.91 | 1,730,041 |
| 2019-06-19 | $49.44 | $49.66 | $48.50 | $48.58 | $46.34 | 1,361,499 |
| 2019-06-18 | $49.53 | $50.72 | $48.86 | $49.28 | $47.01 | 1,294,243 |
| 2019-06-17 | $50.22 | $50.22 | $48.50 | $49.22 | $46.95 | 1,436,190 |
| 2019-06-14 | $50.74 | $50.81 | $49.64 | $50.22 | $47.91 | 2,017,952 |
| 2019-06-13 | $50.56 | $51.33 | $50.22 | $51.02 | $48.67 | 2,138,486 |
| 2019-06-12 | $52.87 | $52.87 | $49.87 | $50.04 | $47.73 | 2,553,037 |
| 2019-06-11 | $53.83 | $53.92 | $52.51 | $52.78 | $50.35 | 888,364 |
| 2019-06-10 | $52.85 | $53.91 | $52.52 | $53.56 | $51.09 | 836,359 |
| 2019-06-07 | $53.07 | $53.17 | $52.34 | $52.60 | $50.18 | 889,180 |
| 2019-06-06 | $51.80 | $53.13 | $51.47 | $53.06 | $50.61 | 1,302,140 |
| 2019-06-05 | $51.34 | $52.03 | $50.64 | $51.80 | $49.41 | 1,516,693 |
| 2019-06-04 | $49.42 | $51.11 | $49.37 | $51.10 | $48.74 | 966,208 |
| 2019-06-03 | $48.30 | $49.13 | $48.15 | $48.80 | $46.55 | 1,027,034 |
| 2019-05-31 | $48.67 | $48.67 | $48.12 | $48.47 | $46.24 | 878,844 |
| 2019-05-30 | $49.69 | $49.93 | $48.52 | $48.99 | $46.73 | 781,573 |
| 2019-05-29 | $49.50 | $50.17 | $49.13 | $49.42 | $47.14 | 1,296,563 |
| 2019-05-28 | $50.14 | $50.86 | $49.70 | $49.77 | $47.48 | 1,615,687 |
| 2019-05-24 | $49.33 | $50.13 | $49.33 | $49.92 | $47.62 | 781,177 |
| 2019-05-23 | $48.50 | $49.34 | $48.01 | $48.99 | $46.73 | 1,260,651 |
| 2019-05-22 | $49.22 | $49.52 | $48.84 | $48.99 | $46.73 | 1,162,932 |
| 2019-05-21 | $48.51 | $49.68 | $48.44 | $49.68 | $47.39 | 1,292,739 |
| 2019-05-20 | $48.20 | $48.78 | $47.98 | $48.34 | $46.11 | 1,183,782 |
| 2019-05-17 | $49.00 | $49.52 | $48.39 | $48.48 | $46.25 | 1,019,298 |
| 2019-05-16 | $48.82 | $49.53 | $47.94 | $49.25 | $46.98 | 1,444,786 |
| 2019-05-15 | $48.93 | $49.25 | $48.06 | $48.96 | $46.70 | 1,111,306 |
| 2019-05-14 | $49.04 | $49.52 | $48.73 | $49.32 | $47.05 | 1,120,163 |
| 2019-05-13 | $49.55 | $49.78 | $48.76 | $48.87 | $46.62 | 1,372,957 |
| 2019-05-10 | $49.85 | $50.63 | $48.95 | $50.30 | $47.98 | 580,713 |
| 2019-05-09 | $49.96 | $50.38 | $49.10 | $50.22 | $47.91 | 1,427,272 |
| 2019-05-08 | $51.54 | $51.90 | $50.40 | $50.42 | $48.10 | 842,113 |
| 2019-05-07 | $51.79 | $52.12 | $51.26 | $51.68 | $49.30 | 1,040,986 |
| 2019-05-06 | $51.45 | $52.44 | $50.84 | $52.36 | $49.95 | 1,187,221 |
| 2019-05-03 | $51.40 | $52.08 | $51.20 | $51.98 | $49.58 | 755,809 |
| 2019-05-02 | $51.21 | $51.77 | $50.93 | $51.18 | $48.82 | 985,774 |
| 2019-05-01 | $51.29 | $51.89 | $50.97 | $51.20 | $48.84 | 1,789,164 |
| 2019-04-30 | $51.90 | $52.13 | $51.17 | $51.27 | $48.91 | 1,140,503 |
| 2019-04-29 | $50.75 | $51.94 | $50.50 | $51.85 | $49.46 | 1,097,145 |
| 2019-04-26 | $50.35 | $51.34 | $50.05 | $50.68 | $48.34 | 1,771,624 |
| 2019-04-25 | $51.67 | $51.99 | $50.03 | $50.25 | $47.93 | 3,767,325 |
| 2019-04-24 | $51.19 | $54.23 | $51.19 | $52.45 | $50.03 | 4,918,203 |
| 2019-04-23 | $54.37 | $55.70 | $54.21 | $55.59 | $53.03 | 3,497,009 |
| 2019-04-22 | $54.11 | $54.54 | $53.93 | $54.32 | $51.82 | 1,312,891 |
| 2019-04-18 | $54.10 | $54.41 | $53.69 | $54.28 | $51.78 | 1,522,336 |
| 2019-04-17 | $53.77 | $54.57 | $53.65 | $54.00 | $51.51 | 3,079,761 |
| 2019-04-16 | $52.44 | $53.50 | $52.27 | $53.34 | $50.88 | 1,140,665 |
| 2019-04-15 | $52.42 | $52.76 | $52.14 | $52.48 | $50.06 | 1,029,799 |
| 2019-04-12 | $51.85 | $52.52 | $51.58 | $52.30 | $49.89 | 1,148,309 |
| 2019-04-11 | $50.90 | $51.43 | $50.60 | $51.43 | $49.06 | 1,648,355 |
| 2019-04-10 | $49.83 | $50.96 | $49.58 | $50.88 | $48.54 | 846,488 |
| 2019-04-09 | $50.28 | $50.28 | $49.37 | $49.46 | $47.18 | 1,021,784 |
| 2019-04-08 | $50.68 | $50.85 | $50.21 | $50.67 | $48.33 | 1,566,141 |
| 2019-04-05 | $50.60 | $50.92 | $50.43 | $50.74 | $48.40 | 841,382 |
| 2019-04-04 | $50.02 | $50.70 | $49.80 | $50.45 | $48.12 | 1,110,544 |
| 2019-04-03 | $49.55 | $50.19 | $49.41 | $50.01 | $47.71 | 2,499,053 |
| 2019-04-02 | $48.52 | $49.28 | $48.23 | $49.26 | $46.99 | 1,725,875 |
| 2019-04-01 | $47.68 | $48.89 | $47.53 | $48.79 | $46.54 | 1,310,559 |
| 2019-03-29 | $46.93 | $47.66 | $46.60 | $47.12 | $44.95 | 1,291,495 |
| 2019-03-28 | $46.51 | $46.89 | $46.18 | $46.60 | $44.45 | 1,003,703 |
| 2019-03-27 | $45.56 | $46.31 | $45.17 | $46.20 | $44.07 | 1,346,146 |
| 2019-03-26 | $46.15 | $46.36 | $44.46 | $45.33 | $43.24 | 1,516,522 |
| 2019-03-25 | $46.40 | $47.06 | $45.98 | $46.24 | $44.11 | 1,139,332 |
| 2019-03-22 | $47.11 | $47.11 | $45.86 | $46.28 | $44.15 | 1,681,043 |
| 2019-03-21 | $46.25 | $47.50 | $46.25 | $47.42 | $45.23 | 1,064,457 |
| 2019-03-20 | $47.11 | $47.37 | $45.80 | $46.32 | $44.19 | 1,227,212 |
| 2019-03-19 | $47.92 | $48.38 | $47.08 | $47.23 | $45.05 | 1,246,394 |
| 2019-03-18 | $47.74 | $47.99 | $47.57 | $47.83 | $45.63 | 1,791,709 |
| 2019-03-15 | $47.01 | $47.76 | $47.01 | $47.73 | $45.53 | 1,760,069 |
| 2019-03-14 | $47.00 | $47.40 | $46.90 | $47.00 | $44.83 | 1,260,401 |
| 2019-03-13 | $47.83 | $47.93 | $47.04 | $47.29 | $45.11 | 2,313,580 |
| 2019-03-12 | $47.80 | $48.22 | $47.54 | $47.67 | $45.47 | 1,502,266 |
| 2019-03-11 | $47.04 | $47.83 | $47.04 | $47.70 | $45.50 | 934,674 |
| 2019-03-08 | $46.72 | $47.15 | $46.53 | $47.03 | $44.86 | 1,982,400 |
| 2019-03-07 | $47.58 | $48.21 | $46.99 | $47.07 | $44.90 | 1,444,037 |
| 2019-03-06 | $48.72 | $49.05 | $47.93 | $47.94 | $45.52 | 1,091,399 |
| 2019-03-05 | $50.48 | $50.63 | $48.73 | $48.73 | $46.27 | 1,105,418 |
| 2019-03-04 | $50.50 | $50.87 | $50.10 | $50.40 | $47.85 | 1,436,600 |
| 2019-03-01 | $50.39 | $50.70 | $49.22 | $50.15 | $47.62 | 1,717,217 |
| 2019-02-28 | $50.08 | $50.24 | $49.16 | $49.93 | $47.41 | 2,131,862 |
| 2019-02-27 | $50.20 | $50.49 | $49.61 | $50.15 | $47.62 | 985,546 |
| 2019-02-26 | $49.25 | $50.44 | $49.09 | $50.24 | $47.70 | 2,502,342 |
| 2019-02-25 | $51.23 | $51.56 | $49.41 | $49.50 | $47.00 | 2,137,083 |
| 2019-02-22 | $51.43 | $51.78 | $50.59 | $51.12 | $48.54 | 2,342,370 |
| 2019-02-21 | $52.48 | $52.63 | $51.44 | $51.63 | $49.02 | 2,456,321 |
| 2019-02-20 | $53.69 | $54.81 | $52.14 | $52.61 | $49.95 | 2,619,869 |
| 2019-02-19 | $54.47 | $55.82 | $54.36 | $55.44 | $52.64 | 1,843,798 |
| 2019-02-15 | $53.86 | $54.75 | $53.54 | $54.69 | $51.93 | 1,512,997 |
| 2019-02-14 | $53.65 | $54.19 | $53.39 | $53.62 | $50.91 | 868,965 |
| 2019-02-13 | $54.85 | $55.16 | $53.84 | $53.99 | $51.26 | 1,307,768 |
| 2019-02-12 | $53.44 | $55.00 | $53.34 | $54.86 | $52.09 | 1,439,821 |
| 2019-02-11 | $52.07 | $53.38 | $51.74 | $53.03 | $50.35 | 1,824,583 |
| 2019-02-08 | $52.15 | $53.56 | $51.73 | $52.00 | $49.37 | 1,131,852 |
| 2019-02-07 | $52.39 | $52.97 | $51.60 | $51.97 | $49.34 | 979,601 |
| 2019-02-06 | $53.12 | $53.38 | $52.26 | $52.60 | $49.94 | 1,061,713 |
| 2019-02-05 | $53.37 | $53.44 | $52.41 | $53.14 | $50.46 | 1,391,788 |
| 2019-02-04 | $52.01 | $53.14 | $51.48 | $52.87 | $50.20 | 893,615 |
| 2019-02-01 | $52.38 | $52.84 | $51.78 | $51.95 | $49.33 | 1,324,840 |
| 2019-01-31 | $51.46 | $52.79 | $51.08 | $52.39 | $49.74 | 1,343,580 |
| 2019-01-30 | $51.58 | $51.84 | $50.11 | $51.51 | $48.91 | 1,245,278 |
| 2019-01-29 | $50.45 | $51.35 | $49.50 | $51.12 | $48.54 | 2,380,134 |
| 2019-01-28 | $47.94 | $50.88 | $47.94 | $50.61 | $48.05 | 2,303,311 |
| 2019-01-25 | $47.78 | $48.79 | $47.58 | $48.31 | $45.87 | 730,788 |
| 2019-01-24 | $46.21 | $47.53 | $46.00 | $47.40 | $45.01 | 1,271,160 |
| 2019-01-23 | $47.88 | $48.08 | $45.38 | $46.21 | $43.88 | 1,750,231 |
| 2019-01-22 | $48.40 | $48.64 | $47.16 | $47.76 | $45.35 | 1,119,825 |
| 2019-01-18 | $48.60 | $49.75 | $48.12 | $48.87 | $46.40 | 777,541 |
| 2019-01-17 | $46.12 | $48.49 | $46.02 | $48.29 | $45.85 | 1,895,431 |
| 2019-01-16 | $46.93 | $47.73 | $46.19 | $46.35 | $44.01 | 1,108,693 |
| 2019-01-15 | $46.87 | $47.18 | $45.88 | $47.13 | $44.75 | 2,401,273 |
| 2019-01-14 | $46.13 | $47.11 | $45.82 | $46.77 | $44.41 | 2,575,068 |
| 2019-01-11 | $46.74 | $46.74 | $46.00 | $46.42 | $44.07 | 662,675 |
| 2019-01-10 | $46.24 | $46.96 | $45.41 | $46.75 | $44.39 | 1,988,897 |
| 2019-01-09 | $44.68 | $46.70 | $43.97 | $46.30 | $43.96 | 2,221,385 |
| 2019-01-08 | $44.81 | $44.85 | $44.08 | $44.35 | $42.11 | 1,324,489 |
| 2019-01-07 | $43.96 | $45.30 | $43.76 | $44.45 | $42.20 | 1,794,511 |
| 2019-01-04 | $43.44 | $44.44 | $43.17 | $43.81 | $41.60 | 1,646,694 |
| 2019-01-03 | $43.73 | $44.09 | $42.91 | $43.18 | $41.00 | 1,013,182 |
| 2019-01-02 | $43.38 | $44.62 | $42.83 | $43.97 | $41.75 | 1,185,307 |
| 2018-12-31 | $43.70 | $44.12 | $43.08 | $43.98 | $41.55 | 727,875 |
| 2018-12-28 | $43.76 | $44.36 | $43.22 | $43.68 | $41.27 | 777,404 |
| 2018-12-27 | $42.28 | $43.69 | $42.07 | $43.69 | $41.28 | 1,204,470 |
| 2018-12-26 | $41.36 | $43.00 | $40.64 | $42.99 | $40.61 | 637,141 |
| 2018-12-24 | $42.62 | $42.79 | $41.19 | $41.20 | $38.92 | 453,366 |
| 2018-12-21 | $43.30 | $43.73 | $42.66 | $43.06 | $40.68 | 2,265,970 |
| 2018-12-20 | $43.89 | $44.52 | $42.75 | $43.18 | $40.79 | 1,096,959 |
| 2018-12-19 | $43.79 | $45.54 | $43.65 | $44.08 | $41.64 | 2,420,151 |
| 2018-12-18 | $43.22 | $44.45 | $43.01 | $43.84 | $41.42 | 1,996,458 |
| 2018-12-17 | $43.15 | $44.31 | $42.61 | $42.94 | $40.57 | 2,330,265 |
| 2018-12-14 | $43.10 | $44.44 | $43.04 | $43.22 | $40.83 | 1,520,363 |
| 2018-12-13 | $45.33 | $45.52 | $43.47 | $43.67 | $41.26 | 1,709,756 |
| 2018-12-12 | $46.06 | $46.68 | $44.95 | $44.99 | $42.50 | 2,247,822 |
| 2018-12-11 | $48.23 | $48.35 | $45.83 | $45.99 | $43.45 | 1,644,602 |
| 2018-12-10 | $48.75 | $49.11 | $47.51 | $47.57 | $44.94 | 1,004,009 |
| 2018-12-07 | $49.71 | $50.34 | $48.64 | $49.01 | $46.30 | 1,459,020 |
| 2018-12-06 | $48.23 | $49.64 | $47.96 | $49.55 | $46.81 | 1,190,965 |
| 2018-12-04 | $52.21 | $52.57 | $48.98 | $49.12 | $46.41 | 1,610,042 |
| 2018-12-03 | $53.00 | $53.18 | $51.49 | $52.64 | $49.73 | 1,084,701 |
| 2018-11-30 | $51.54 | $52.49 | $51.30 | $52.15 | $49.27 | 990,002 |
| 2018-11-29 | $52.13 | $52.75 | $50.86 | $51.59 | $48.74 | 818,478 |
| 2018-11-28 | $51.06 | $52.40 | $48.94 | $52.36 | $49.47 | 1,151,812 |
| 2018-11-27 | $50.62 | $52.05 | $50.61 | $50.92 | $48.11 | 1,181,627 |
| 2018-11-26 | $51.77 | $52.11 | $50.76 | $50.78 | $47.97 | 1,292,306 |
| 2018-11-23 | $50.23 | $51.85 | $50.08 | $51.35 | $48.51 | 767,075 |
| 2018-11-21 | $50.00 | $51.82 | $49.53 | $50.64 | $47.84 | 3,072,748 |
| 2018-11-20 | $48.56 | $50.57 | $48.00 | $49.43 | $46.70 | 1,641,163 |
| 2018-11-19 | $49.06 | $49.73 | $48.59 | $48.95 | $46.25 | 865,062 |
| 2018-11-16 | $48.64 | $49.43 | $48.00 | $49.10 | $46.39 | 1,402,192 |
| 2018-11-15 | $48.80 | $49.60 | $48.24 | $49.00 | $46.29 | 1,094,346 |
| 2018-11-14 | $49.50 | $50.78 | $49.37 | $49.78 | $47.03 | 1,600,916 |
| 2018-11-13 | $47.67 | $49.86 | $47.67 | $49.01 | $46.30 | 1,266,668 |
| 2018-11-12 | $47.22 | $48.35 | $46.90 | $47.46 | $44.84 | 1,062,199 |
| 2018-11-09 | $47.93 | $48.36 | $47.11 | $47.37 | $44.75 | 931,168 |
| 2018-11-08 | $49.19 | $49.33 | $47.53 | $48.15 | $45.49 | 1,847,373 |
| 2018-11-07 | $49.16 | $49.53 | $47.79 | $49.41 | $46.68 | 1,232,994 |
| 2018-11-06 | $49.12 | $49.98 | $48.73 | $48.87 | $46.17 | 1,438,471 |
| 2018-11-05 | $49.40 | $50.22 | $48.80 | $49.35 | $46.62 | 1,185,954 |
| 2018-11-02 | $50.52 | $50.83 | $49.03 | $49.35 | $46.62 | 1,732,930 |
| 2018-11-01 | $47.69 | $50.59 | $47.46 | $50.14 | $47.37 | 2,454,271 |
| 2018-10-31 | $47.79 | $48.32 | $47.09 | $47.27 | $44.66 | 2,196,928 |
| 2018-10-30 | $44.70 | $47.62 | $44.19 | $47.45 | $44.83 | 2,112,027 |
| 2018-10-29 | $45.82 | $46.34 | $44.13 | $44.60 | $42.14 | 1,436,488 |
| 2018-10-26 | $44.43 | $46.54 | $44.03 | $45.22 | $42.72 | 2,833,383 |
| 2018-10-25 | $43.50 | $45.87 | $43.50 | $45.37 | $42.86 | 2,719,748 |
| 2018-10-24 | $45.51 | $47.13 | $42.88 | $42.95 | $40.58 | 8,347,011 |
| 2018-10-23 | $48.18 | $48.86 | $47.20 | $47.53 | $44.90 | 4,005,800 |
| 2018-10-22 | $48.69 | $49.25 | $48.22 | $48.72 | $46.03 | 1,959,342 |
| 2018-10-19 | $49.31 | $50.28 | $48.53 | $48.54 | $45.86 | 1,282,217 |
| 2018-10-18 | $49.86 | $50.30 | $48.96 | $49.32 | $46.59 | 1,135,659 |
| 2018-10-17 | $49.75 | $50.69 | $49.12 | $50.23 | $47.45 | 2,449,588 |
| 2018-10-16 | $50.34 | $51.73 | $50.00 | $51.20 | $48.37 | 2,680,342 |
| 2018-10-15 | $49.89 | $50.59 | $49.52 | $50.23 | $47.45 | 1,657,043 |
| 2018-10-12 | $52.08 | $52.24 | $49.86 | $50.19 | $47.22 | 1,980,064 |
| 2018-10-11 | $52.49 | $53.26 | $51.45 | $51.46 | $48.41 | 1,786,522 |
| 2018-10-10 | $53.11 | $54.28 | $52.60 | $52.73 | $49.61 | 2,206,946 |
| 2018-10-09 | $53.98 | $54.14 | $52.09 | $52.25 | $49.16 | 1,469,339 |
| 2018-10-08 | $53.44 | $54.61 | $53.36 | $54.11 | $50.91 | 1,673,338 |
| 2018-10-05 | $54.83 | $54.86 | $52.77 | $53.40 | $50.24 | 1,665,870 |
| 2018-10-04 | $54.50 | $55.12 | $54.25 | $54.83 | $51.58 | 1,208,671 |
| 2018-10-03 | $53.87 | $54.96 | $53.74 | $54.60 | $51.37 | 1,547,061 |
| 2018-10-02 | $54.10 | $54.85 | $53.75 | $53.86 | $50.67 | 1,211,949 |
| 2018-10-01 | $54.52 | $54.62 | $53.50 | $53.61 | $50.44 | 2,111,294 |
| 2018-09-28 | $54.84 | $55.03 | $54.21 | $54.27 | $51.06 | 958,509 |
| 2018-09-27 | $54.98 | $55.47 | $54.43 | $54.94 | $51.69 | 1,046,896 |
| 2018-09-26 | $55.84 | $56.08 | $54.60 | $55.12 | $51.86 | 1,903,849 |
| 2018-09-25 | $56.25 | $56.42 | $55.58 | $55.99 | $52.68 | 1,073,224 |
| 2018-09-24 | $58.02 | $58.28 | $55.68 | $56.25 | $52.92 | 1,531,510 |
| 2018-09-21 | $58.72 | $58.90 | $57.99 | $58.24 | $54.79 | 952,289 |
| 2018-09-20 | $59.01 | $59.45 | $57.81 | $58.61 | $55.14 | 1,447,895 |
| 2018-09-19 | $58.97 | $59.58 | $58.64 | $58.77 | $55.29 | 1,337,442 |
| 2018-09-18 | $58.60 | $59.02 | $58.13 | $58.79 | $55.31 | 846,320 |
| 2018-09-17 | $59.79 | $60.19 | $58.41 | $58.58 | $55.11 | 1,068,951 |
| 2018-09-14 | $59.28 | $59.98 | $58.72 | $59.79 | $56.25 | 839,952 |
| 2018-09-13 | $60.50 | $60.65 | $58.13 | $59.25 | $55.74 | 1,568,478 |
| 2018-09-12 | $60.50 | $60.74 | $59.67 | $60.55 | $56.97 | 1,081,680 |
| 2018-09-11 | $61.25 | $61.49 | $59.43 | $60.34 | $56.77 | 2,330,900 |
| 2018-09-10 | $58.81 | $61.53 | $58.58 | $60.66 | $57.07 | 3,833,379 |
| 2018-09-07 | $57.02 | $58.66 | $56.95 | $58.43 | $54.97 | 2,362,501 |
| 2018-09-06 | $57.04 | $57.42 | $56.50 | $57.14 | $53.76 | 1,682,640 |
| 2018-09-05 | $56.73 | $57.34 | $56.57 | $56.97 | $53.60 | 1,148,983 |
| 2018-09-04 | $56.11 | $56.88 | $55.39 | $56.56 | $53.21 | 1,164,921 |
| 2018-08-31 | $56.32 | $57.01 | $56.32 | $56.62 | $53.27 | 1,139,875 |
| 2018-08-30 | $56.97 | $57.15 | $56.46 | $56.63 | $53.28 | 790,460 |
| 2018-08-29 | $57.29 | $57.39 | $56.56 | $56.99 | $53.62 | 874,403 |
| 2018-08-28 | $58.19 | $58.34 | $57.08 | $57.21 | $53.82 | 1,515,293 |
| 2018-08-27 | $57.70 | $58.89 | $57.54 | $58.19 | $54.75 | 1,191,107 |
| 2018-08-24 | $58.26 | $58.39 | $57.43 | $57.46 | $54.06 | 1,278,409 |
| 2018-08-23 | $58.66 | $58.75 | $57.77 | $58.05 | $54.61 | 1,102,790 |
| 2018-08-22 | $59.36 | $59.53 | $58.39 | $58.81 | $55.33 | 1,163,774 |
| 2018-08-21 | $58.26 | $60.12 | $58.15 | $59.69 | $56.16 | 1,385,471 |
| 2018-08-20 | $58.37 | $58.63 | $57.85 | $58.13 | $54.69 | 593,151 |
| 2018-08-17 | $57.91 | $58.35 | $57.68 | $58.28 | $54.83 | 841,528 |
| 2018-08-16 | $58.23 | $58.68 | $57.71 | $57.89 | $54.46 | 1,287,237 |
| 2018-08-15 | $57.83 | $58.15 | $57.00 | $58.01 | $54.58 | 904,293 |
| 2018-08-14 | $57.72 | $58.73 | $57.51 | $58.18 | $54.74 | 791,647 |
| 2018-08-13 | $58.49 | $58.61 | $57.68 | $57.94 | $54.51 | 1,384,083 |
| 2018-08-10 | $59.94 | $59.99 | $58.26 | $58.51 | $55.05 | 2,442,700 |
| 2018-08-09 | $60.08 | $60.82 | $60.00 | $60.36 | $56.79 | 1,501,750 |
| 2018-08-08 | $61.60 | $61.71 | $59.90 | $60.00 | $56.45 | 1,540,293 |
| 2018-08-07 | $61.26 | $62.42 | $61.26 | $61.79 | $58.13 | 1,090,801 |
| 2018-08-06 | $61.26 | $61.94 | $61.19 | $61.56 | $57.92 | 750,977 |
| 2018-08-03 | $60.94 | $61.82 | $60.60 | $61.29 | $57.66 | 803,109 |
| 2018-08-02 | $60.86 | $61.35 | $60.64 | $60.85 | $57.25 | 1,491,169 |
| 2018-08-01 | $62.33 | $62.53 | $60.90 | $61.25 | $57.62 | 2,116,952 |
| 2018-07-31 | $62.97 | $63.29 | $61.76 | $62.22 | $58.54 | 2,393,833 |
| 2018-07-30 | $62.49 | $63.76 | $62.37 | $62.87 | $59.15 | 1,940,312 |
| 2018-07-27 | $60.66 | $63.01 | $60.10 | $62.52 | $58.82 | 2,415,718 |
| 2018-07-26 | $58.24 | $61.81 | $57.71 | $60.71 | $57.12 | 3,716,368 |
| 2018-07-25 | $59.99 | $60.76 | $56.25 | $59.72 | $56.19 | 9,299,757 |
| 2018-07-24 | $66.73 | $66.96 | $64.77 | $65.38 | $61.51 | 2,162,978 |
| 2018-07-23 | $66.10 | $66.69 | $65.93 | $66.00 | $62.09 | 2,011,226 |
| 2018-07-20 | $66.39 | $66.87 | $65.97 | $66.10 | $62.19 | 1,236,480 |
| 2018-07-19 | $65.08 | $67.30 | $64.73 | $66.89 | $62.93 | 1,541,419 |
| 2018-07-18 | $64.97 | $65.40 | $64.35 | $65.18 | $61.32 | 2,499,631 |
| 2018-07-17 | $64.17 | $65.30 | $63.91 | $64.93 | $61.09 | 1,829,863 |
| 2018-07-16 | $64.91 | $65.77 | $64.40 | $64.45 | $60.64 | 3,100,940 |
| 2018-07-13 | $62.88 | $65.10 | $62.59 | $64.89 | $60.85 | 1,966,917 |
| 2018-07-12 | $63.80 | $63.80 | $62.77 | $62.88 | $58.97 | 1,576,530 |
| 2018-07-11 | $63.61 | $63.78 | $62.75 | $63.37 | $59.43 | 1,243,352 |
| 2018-07-10 | $64.71 | $64.81 | $63.84 | $64.22 | $60.22 | 1,462,925 |
| 2018-07-09 | $64.09 | $64.73 | $63.87 | $64.71 | $60.68 | 1,364,623 |
| 2018-07-06 | $63.81 | $64.25 | $63.51 | $63.90 | $59.92 | 1,101,712 |
| 2018-07-05 | $63.95 | $64.13 | $63.36 | $63.97 | $59.99 | 1,234,064 |
| 2018-07-03 | $63.76 | $64.10 | $63.12 | $63.18 | $59.25 | 699,370 |
| 2018-07-02 | $62.82 | $63.74 | $62.17 | $63.74 | $59.77 | 1,904,753 |
| 2018-06-29 | $63.34 | $63.99 | $62.91 | $63.37 | $59.43 | 1,100,808 |
| 2018-06-28 | $64.17 | $64.20 | $61.86 | $62.94 | $59.02 | 1,868,223 |
| 2018-06-27 | $65.15 | $65.22 | $64.16 | $64.17 | $60.18 | 1,370,328 |
| 2018-06-26 | $65.64 | $66.04 | $65.07 | $65.14 | $61.09 | 1,889,539 |
| 2018-06-25 | $65.15 | $65.65 | $64.52 | $65.01 | $60.96 | 2,043,131 |
| 2018-06-22 | $65.41 | $66.11 | $64.68 | $65.63 | $61.55 | 2,333,885 |
| 2018-06-21 | $67.14 | $67.35 | $64.93 | $65.18 | $61.12 | 2,852,512 |
| 2018-06-20 | $67.25 | $67.43 | $66.38 | $67.18 | $63.00 | 3,355,683 |
| 2018-06-19 | $65.50 | $67.19 | $65.06 | $67.04 | $62.87 | 2,991,330 |
| 2018-06-18 | $65.41 | $66.36 | $65.13 | $65.66 | $61.57 | 2,049,499 |
| 2018-06-15 | $64.81 | $66.26 | $64.33 | $65.94 | $61.84 | 4,196,617 |
| 2018-06-14 | $64.93 | $65.45 | $64.16 | $65.20 | $61.14 | 2,254,712 |
| 2018-06-13 | $66.00 | $66.24 | $64.58 | $64.91 | $60.87 | 3,514,801 |
| 2018-06-12 | $65.07 | $66.09 | $64.30 | $66.03 | $61.92 | 2,398,140 |
| 2018-06-11 | $65.54 | $65.80 | $65.00 | $65.04 | $60.99 | 1,435,841 |
| 2018-06-08 | $63.70 | $65.81 | $63.68 | $65.55 | $61.47 | 3,400,115 |
| 2018-06-07 | $62.33 | $63.93 | $62.24 | $63.70 | $59.74 | 1,621,591 |
| 2018-06-06 | $62.22 | $62.33 | $61.65 | $62.23 | $58.36 | 1,243,240 |
| 2018-06-05 | $61.83 | $62.38 | $61.51 | $62.00 | $58.14 | 2,100,861 |
| 2018-06-04 | $62.50 | $62.93 | $61.34 | $61.76 | $57.92 | 3,271,123 |
| 2018-06-01 | $61.73 | $63.53 | $61.00 | $62.21 | $58.34 | 1,849,278 |
| 2018-05-31 | $65.00 | $65.00 | $63.08 | $63.22 | $59.29 | 2,422,232 |
| 2018-05-30 | $65.42 | $65.52 | $64.52 | $64.80 | $60.77 | 1,406,660 |
| 2018-05-29 | $64.28 | $66.25 | $64.25 | $65.17 | $61.11 | 1,829,170 |
| 2018-05-25 | $64.12 | $65.38 | $64.01 | $64.43 | $60.42 | 1,024,869 |
| 2018-05-24 | $63.96 | $64.66 | $63.37 | $64.36 | $60.35 | 1,562,794 |
| 2018-05-23 | $64.00 | $64.50 | $63.54 | $63.86 | $59.89 | 1,191,309 |
| 2018-05-22 | $65.47 | $65.52 | $63.85 | $64.13 | $60.14 | 1,684,840 |
| 2018-05-21 | $66.37 | $66.66 | $65.29 | $65.59 | $61.51 | 1,574,537 |
| 2018-05-18 | $65.62 | $66.41 | $65.30 | $66.00 | $61.89 | 1,799,723 |
| 2018-05-17 | $65.15 | $66.25 | $64.92 | $65.57 | $61.49 | 1,650,511 |
| 2018-05-16 | $65.82 | $66.04 | $64.67 | $64.79 | $60.76 | 1,912,688 |
| 2018-05-15 | $65.82 | $66.20 | $64.90 | $65.61 | $61.53 | 1,365,406 |
| 2018-05-14 | $66.61 | $67.12 | $66.11 | $66.15 | $62.03 | 2,685,761 |
| 2018-05-11 | $67.08 | $67.84 | $66.57 | $66.92 | $62.75 | 1,518,360 |
| 2018-05-10 | $66.01 | $67.51 | $65.92 | $67.21 | $63.03 | 1,839,508 |
| 2018-05-09 | $66.39 | $66.74 | $65.85 | $66.37 | $62.24 | 1,822,466 |
| 2018-05-08 | $65.39 | $66.41 | $64.81 | $66.21 | $62.09 | 2,084,378 |
| 2018-05-07 | $65.02 | $65.40 | $64.69 | $65.39 | $61.32 | 1,288,812 |
| 2018-05-04 | $64.29 | $65.36 | $63.55 | $64.96 | $60.92 | 1,625,176 |
| 2018-05-03 | $64.91 | $65.25 | $63.68 | $64.67 | $60.64 | 1,549,608 |
| 2018-05-02 | $65.87 | $66.79 | $65.02 | $65.37 | $61.30 | 2,193,797 |
| 2018-05-01 | $66.47 | $66.89 | $64.65 | $65.83 | $61.73 | 3,535,549 |
| 2018-04-30 | $65.27 | $65.49 | $64.00 | $65.49 | $61.41 | 2,388,919 |
| 2018-04-27 | $66.54 | $67.06 | $65.62 | $65.84 | $61.74 | 2,774,736 |
| 2018-04-26 | $67.21 | $69.02 | $66.28 | $66.79 | $62.63 | 2,569,592 |
| 2018-04-25 | $69.74 | $70.67 | $66.31 | $67.46 | $63.26 | 4,732,144 |
| 2018-04-24 | $78.62 | $78.65 | $75.08 | $75.74 | $71.03 | 1,748,652 |
| 2018-04-23 | $77.60 | $78.68 | $76.89 | $78.08 | $73.22 | 1,383,492 |
| 2018-04-20 | $78.41 | $79.24 | $76.60 | $77.21 | $72.40 | 1,617,605 |
| 2018-04-19 | $81.73 | $81.74 | $77.44 | $78.21 | $73.34 | 1,942,852 |
| 2018-04-18 | $82.56 | $82.71 | $81.72 | $81.79 | $76.70 | 698,631 |
| 2018-04-17 | $81.82 | $82.27 | $81.05 | $82.10 | $76.99 | 700,749 |
| 2018-04-16 | $81.05 | $81.96 | $80.59 | $81.15 | $76.10 | 565,312 |
| 2018-04-13 | $81.83 | $82.00 | $80.10 | $80.60 | $75.58 | 878,934 |
| 2018-04-12 | $81.42 | $81.92 | $80.55 | $81.37 | $76.31 | 730,706 |
| 2018-04-11 | $80.53 | $81.34 | $80.22 | $81.21 | $76.16 | 704,520 |
| 2018-04-10 | $80.88 | $82.05 | $80.39 | $81.20 | $76.15 | 1,264,463 |
| 2018-04-09 | $81.08 | $81.25 | $79.66 | $79.67 | $74.71 | 831,221 |
| 2018-04-06 | $81.29 | $82.06 | $79.94 | $80.89 | $75.86 | 1,156,677 |
| 2018-04-05 | $81.53 | $82.73 | $81.23 | $81.54 | $76.46 | 1,069,496 |
| 2018-04-04 | $78.07 | $81.28 | $77.96 | $81.12 | $76.07 | 1,020,767 |
| 2018-04-03 | $79.16 | $81.28 | $78.54 | $80.67 | $75.65 | 1,241,968 |
| 2018-04-02 | $80.45 | $81.46 | $77.84 | $78.70 | $73.80 | 1,431,607 |
| 2018-03-29 | $80.70 | $82.15 | $80.10 | $80.40 | $75.40 | 1,698,955 |
| 2018-03-28 | $81.42 | $83.99 | $81.00 | $81.60 | $76.52 | 1,657,514 |
| 2018-03-27 | $81.05 | $81.48 | $79.74 | $80.47 | $75.46 | 1,528,804 |
| 2018-03-26 | $79.14 | $81.28 | $79.14 | $80.96 | $75.92 | 982,660 |
| 2018-03-23 | $79.31 | $80.39 | $77.48 | $77.61 | $72.78 | 987,906 |
| 2018-03-22 | $80.23 | $81.54 | $78.95 | $79.08 | $74.16 | 1,098,251 |
| 2018-03-21 | $79.99 | $82.08 | $79.69 | $80.70 | $75.68 | 937,957 |
| 2018-03-20 | $79.83 | $80.54 | $79.65 | $79.79 | $74.82 | 663,507 |
| 2018-03-19 | $80.54 | $80.78 | $78.99 | $79.63 | $74.67 | 938,031 |
| 2018-03-16 | $81.13 | $81.74 | $80.61 | $81.01 | $75.97 | 1,066,305 |
| 2018-03-15 | $82.02 | $82.30 | $80.44 | $81.26 | $76.20 | 914,040 |
| 2018-03-14 | $83.97 | $83.97 | $81.63 | $81.94 | $76.84 | 746,237 |
| 2018-03-13 | $83.67 | $84.56 | $83.17 | $83.39 | $78.20 | 570,863 |
| 2018-03-12 | $83.12 | $84.31 | $83.06 | $83.38 | $78.19 | 608,588 |
| 2018-03-09 | $82.16 | $83.35 | $81.81 | $83.33 | $78.14 | 761,393 |
| 2018-03-08 | $82.50 | $82.50 | $81.13 | $81.41 | $76.34 | 763,287 |
| 2018-03-07 | $80.80 | $82.48 | $80.76 | $82.30 | $76.98 | 1,426,079 |
| 2018-03-06 | $80.00 | $81.71 | $79.76 | $81.46 | $76.19 | 1,929,315 |
| 2018-03-05 | $78.97 | $80.23 | $78.67 | $79.74 | $74.58 | 1,220,404 |
| 2018-03-02 | $78.00 | $79.86 | $76.83 | $79.63 | $74.48 | 1,044,960 |
| 2018-03-01 | $81.29 | $81.32 | $77.82 | $78.85 | $73.75 | 2,814,486 |
| 2018-02-28 | $83.38 | $83.89 | $81.26 | $81.30 | $76.04 | 1,350,529 |
| 2018-02-27 | $85.84 | $86.22 | $83.28 | $83.37 | $77.98 | 1,406,048 |
| 2018-02-26 | $85.45 | $86.00 | $84.10 | $85.54 | $80.01 | 695,671 |
| 2018-02-23 | $85.23 | $85.76 | $83.81 | $84.90 | $79.41 | 920,704 |
| 2018-02-22 | $83.89 | $86.04 | $83.81 | $85.03 | $79.53 | 1,060,231 |
| 2018-02-21 | $86.00 | $86.81 | $82.76 | $83.03 | $77.66 | 2,482,553 |
| 2018-02-20 | $87.19 | $88.57 | $86.62 | $87.23 | $81.59 | 1,119,837 |
| 2018-02-16 | $87.18 | $88.57 | $87.07 | $87.44 | $81.79 | 767,170 |
| 2018-02-15 | $87.19 | $87.56 | $86.26 | $87.51 | $81.85 | 591,917 |
| 2018-02-14 | $85.03 | $86.91 | $84.99 | $86.32 | $80.74 | 994,043 |
| 2018-02-13 | $84.74 | $85.75 | $84.35 | $85.72 | $80.18 | 911,532 |
| 2018-02-12 | $82.48 | $85.82 | $82.47 | $85.22 | $79.71 | 1,664,993 |
| 2018-02-09 | $84.45 | $85.49 | $80.49 | $81.63 | $76.35 | 2,779,917 |
| 2018-02-08 | $86.90 | $87.61 | $83.84 | $83.86 | $78.44 | 976,780 |
| 2018-02-07 | $87.65 | $88.50 | $87.01 | $87.11 | $81.48 | 1,202,656 |
| 2018-02-06 | $84.90 | $88.49 | $83.39 | $87.59 | $81.93 | 1,585,403 |
| 2018-02-05 | $87.65 | $88.99 | $85.65 | $86.30 | $80.72 | 1,574,333 |
| 2018-02-02 | $91.26 | $91.78 | $88.54 | $88.88 | $83.13 | 1,165,091 |
| 2018-02-01 | $92.59 | $93.16 | $91.52 | $92.11 | $86.15 | 724,754 |
| 2018-01-31 | $94.10 | $94.64 | $92.63 | $92.97 | $86.96 | 661,821 |
| 2018-01-30 | $92.77 | $93.85 | $91.50 | $93.56 | $87.51 | 797,807 |
| 2018-01-29 | $95.45 | $95.66 | $93.53 | $93.66 | $87.60 | 916,381 |
| 2018-01-26 | $96.08 | $96.08 | $95.26 | $95.94 | $89.74 | 358,720 |
| 2018-01-25 | $95.75 | $95.84 | $94.14 | $95.76 | $89.57 | 642,464 |
| 2018-01-24 | $96.19 | $96.52 | $95.25 | $95.60 | $89.42 | 530,244 |
| 2018-01-23 | $96.03 | $96.19 | $95.00 | $95.73 | $89.54 | 452,107 |
| 2018-01-22 | $96.40 | $96.40 | $95.21 | $96.36 | $90.13 | 649,883 |
| 2018-01-19 | $95.70 | $96.40 | $95.70 | $96.03 | $89.82 | 518,293 |
| 2018-01-18 | $95.09 | $95.93 | $94.95 | $95.62 | $89.44 | 697,895 |
| 2018-01-17 | $94.24 | $95.38 | $93.10 | $94.95 | $88.81 | 883,472 |
| 2018-01-16 | $96.05 | $96.25 | $92.89 | $93.57 | $87.52 | 991,974 |
| 2018-01-12 | $95.74 | $95.99 | $94.82 | $95.92 | $89.72 | 701,903 |
| 2018-01-11 | $94.20 | $95.53 | $93.91 | $95.49 | $89.32 | 1,021,787 |
| 2018-01-10 | $94.10 | $94.38 | $93.30 | $93.50 | $87.45 | 665,522 |
| 2018-01-09 | $94.50 | $94.97 | $94.02 | $94.15 | $88.06 | 625,642 |
| 2018-01-08 | $94.24 | $94.89 | $94.00 | $94.41 | $88.31 | 729,945 |
| 2018-01-05 | $94.25 | $94.58 | $92.40 | $94.42 | $88.32 | 908,151 |
| 2018-01-04 | $94.33 | $94.99 | $93.03 | $93.65 | $87.60 | 806,924 |
| 2018-01-03 | $92.61 | $94.11 | $92.30 | $94.06 | $87.98 | 900,056 |
| 2018-01-02 | $92.45 | $92.50 | $91.44 | $92.22 | $86.26 | 466,192 |
| 2017-12-29 | $92.67 | $92.85 | $91.63 | $91.94 | $86.00 | 831,049 |
| 2017-12-28 | $92.75 | $92.85 | $91.55 | $92.75 | $86.56 | 477,086 |
| 2017-12-27 | $92.08 | $92.24 | $91.54 | $91.92 | $85.78 | 453,011 |
| 2017-12-26 | $91.49 | $92.10 | $91.35 | $91.99 | $85.85 | 335,918 |
| 2017-12-22 | $91.84 | $91.84 | $90.93 | $91.20 | $85.11 | 440,069 |
| 2017-12-21 | $90.93 | $91.88 | $90.76 | $91.70 | $85.58 | 1,808,063 |
| 2017-12-20 | $88.90 | $90.63 | $88.60 | $90.63 | $84.58 | 1,658,874 |
| 2017-12-19 | $88.61 | $88.87 | $88.18 | $88.76 | $82.83 | 817,768 |
| 2017-12-18 | $87.49 | $88.67 | $87.44 | $88.67 | $82.75 | 821,757 |
| 2017-12-15 | $85.94 | $87.47 | $85.94 | $87.34 | $81.51 | 906,502 |
| 2017-12-14 | $85.76 | $86.60 | $85.31 | $85.80 | $80.07 | 1,029,166 |
| 2017-12-13 | $86.72 | $87.37 | $86.14 | $86.25 | $80.49 | 762,129 |
| 2017-12-12 | $87.66 | $88.26 | $86.68 | $86.98 | $81.17 | 910,289 |
| 2017-12-11 | $88.66 | $88.78 | $87.60 | $87.91 | $82.04 | 712,865 |
| 2017-12-08 | $88.35 | $88.64 | $87.41 | $88.59 | $82.67 | 680,178 |
| 2017-12-07 | $86.39 | $87.99 | $85.73 | $87.85 | $81.98 | 1,067,418 |
| 2017-12-06 | $89.00 | $89.07 | $86.40 | $86.65 | $80.86 | 1,546,363 |
| 2017-12-05 | $90.06 | $90.96 | $88.49 | $88.90 | $82.96 | 1,473,134 |
| 2017-12-04 | $90.17 | $91.40 | $89.63 | $90.21 | $84.19 | 1,617,861 |
| 2017-12-01 | $88.55 | $89.15 | $86.69 | $87.66 | $81.81 | 1,641,946 |
| 2017-11-30 | $88.83 | $88.86 | $87.14 | $88.35 | $82.45 | 7,132,642 |
| 2017-11-29 | $89.84 | $90.15 | $88.18 | $88.29 | $82.39 | 1,815,855 |
| 2017-11-28 | $88.07 | $89.62 | $88.04 | $89.59 | $83.61 | 1,438,765 |
| 2017-11-27 | $88.19 | $88.37 | $87.50 | $87.86 | $81.99 | 1,376,792 |
| 2017-11-24 | $87.60 | $88.36 | $87.33 | $87.62 | $81.77 | 687,356 |
| 2017-11-22 | $87.00 | $87.46 | $86.70 | $87.29 | $81.46 | 771,836 |
| 2017-11-21 | $86.01 | $87.49 | $86.01 | $86.98 | $81.17 | 1,394,167 |
| 2017-11-20 | $86.02 | $86.50 | $84.55 | $85.25 | $79.56 | 1,495,226 |
| 2017-11-17 | $83.79 | $85.76 | $83.76 | $85.63 | $79.91 | 1,875,670 |
| 2017-11-16 | $82.91 | $84.85 | $82.65 | $83.79 | $78.19 | 1,514,542 |
| 2017-11-15 | $82.00 | $82.48 | $81.38 | $82.19 | $76.70 | 834,123 |
| 2017-11-14 | $82.61 | $83.44 | $82.11 | $82.64 | $77.12 | 1,346,955 |
| 2017-11-13 | $81.97 | $82.44 | $81.55 | $82.20 | $76.71 | 844,522 |
| 2017-11-10 | $82.35 | $82.52 | $81.75 | $81.89 | $76.42 | 542,886 |
| 2017-11-09 | $81.96 | $82.88 | $81.75 | $82.46 | $76.95 | 600,794 |
| 2017-11-08 | $82.22 | $82.63 | $81.57 | $82.45 | $76.94 | 692,613 |
| 2017-11-07 | $82.47 | $83.06 | $81.81 | $82.22 | $76.73 | 545,975 |
| 2017-11-06 | $81.64 | $82.83 | $81.64 | $82.43 | $76.92 | 857,370 |
| 2017-11-03 | $81.32 | $82.79 | $81.32 | $81.56 | $76.11 | 1,008,643 |
| 2017-11-02 | $82.59 | $83.31 | $81.01 | $81.50 | $76.06 | 1,248,603 |
| 2017-11-01 | $83.00 | $83.10 | $81.93 | $82.29 | $76.79 | 1,443,783 |
| 2017-10-31 | $81.95 | $82.90 | $81.20 | $82.69 | $77.17 | 1,295,879 |
| 2017-10-30 | $79.41 | $81.57 | $79.41 | $81.49 | $76.05 | 1,554,069 |
| 2017-10-27 | $79.36 | $79.54 | $77.82 | $79.41 | $74.11 | 1,261,889 |
| 2017-10-26 | $77.25 | $80.39 | $76.87 | $79.21 | $73.92 | 2,155,266 |
| 2017-10-25 | $78.52 | $78.52 | $73.45 | $76.61 | $71.49 | 3,827,858 |
| 2017-10-24 | $80.15 | $81.06 | $79.88 | $80.83 | $75.43 | 1,433,854 |
| 2017-10-23 | $80.50 | $81.06 | $79.76 | $80.22 | $74.86 | 1,253,943 |
| 2017-10-20 | $80.02 | $80.56 | $79.87 | $80.11 | $74.76 | 792,183 |
| 2017-10-19 | $79.00 | $79.33 | $78.32 | $79.24 | $73.95 | 1,133,188 |
| 2017-10-18 | $79.57 | $79.64 | $78.90 | $78.99 | $73.71 | 1,034,055 |
| 2017-10-17 | $79.73 | $79.94 | $79.10 | $79.40 | $74.10 | 744,151 |
| 2017-10-16 | $79.31 | $79.66 | $79.17 | $79.54 | $74.23 | 493,375 |
| 2017-10-13 | $79.58 | $79.68 | $78.80 | $79.25 | $73.96 | 835,936 |
| 2017-10-12 | $79.71 | $80.11 | $79.40 | $79.51 | $74.01 | 574,795 |
| 2017-10-11 | $79.75 | $80.12 | $79.37 | $79.85 | $74.33 | 457,683 |
| 2017-10-10 | $79.68 | $79.68 | $78.94 | $79.48 | $73.99 | 551,119 |
| 2017-10-09 | $79.32 | $79.64 | $79.04 | $79.60 | $74.10 | 1,016,999 |
| 2017-10-06 | $78.51 | $79.44 | $78.51 | $79.25 | $73.77 | 590,251 |
| 2017-10-05 | $79.17 | $79.24 | $78.48 | $78.65 | $73.21 | 475,333 |
| 2017-10-04 | $78.94 | $79.42 | $78.43 | $79.10 | $73.63 | 849,692 |
| 2017-10-03 | $78.70 | $78.97 | $78.12 | $78.61 | $73.18 | 910,650 |
| 2017-10-02 | $77.25 | $78.27 | $77.05 | $78.27 | $72.86 | 1,175,151 |
| 2017-09-29 | $77.23 | $77.57 | $76.91 | $77.35 | $72.00 | 691,006 |
| 2017-09-28 | $77.32 | $78.31 | $76.78 | $76.95 | $71.63 | 1,160,919 |
| 2017-09-27 | $76.39 | $77.69 | $76.10 | $77.39 | $72.04 | 814,244 |
| 2017-09-26 | $76.07 | $76.94 | $75.84 | $76.10 | $70.84 | 841,014 |
| 2017-09-25 | $75.75 | $76.07 | $75.20 | $75.57 | $70.35 | 802,883 |
| 2017-09-22 | $76.04 | $76.25 | $75.77 | $75.77 | $70.53 | 589,819 |
| 2017-09-21 | $75.50 | $76.27 | $75.19 | $76.10 | $70.84 | 453,682 |
| 2017-09-20 | $74.57 | $75.75 | $74.57 | $75.39 | $70.18 | 1,046,653 |
| 2017-09-19 | $75.60 | $75.60 | $74.44 | $74.44 | $69.29 | 737,384 |
| 2017-09-18 | $75.74 | $75.75 | $75.20 | $75.47 | $70.25 | 593,158 |
| 2017-09-15 | $75.16 | $75.62 | $74.72 | $75.50 | $70.28 | 1,210,082 |
| 2017-09-14 | $74.61 | $75.51 | $74.45 | $75.22 | $70.02 | 1,234,017 |
| 2017-09-13 | $74.92 | $75.23 | $74.64 | $74.69 | $69.53 | 1,487,431 |
| 2017-09-12 | $74.78 | $75.35 | $74.53 | $74.94 | $69.76 | 919,139 |
| 2017-09-11 | $75.45 | $75.45 | $72.27 | $74.48 | $69.33 | 2,821,801 |
| 2017-09-08 | $75.36 | $76.84 | $75.36 | $76.80 | $71.49 | 2,541,584 |
| 2017-09-07 | $75.44 | $75.64 | $74.82 | $75.20 | $70.00 | 1,191,920 |
| 2017-09-06 | $75.25 | $75.86 | $74.98 | $75.20 | $70.00 | 2,085,846 |
| 2017-09-05 | $73.96 | $75.20 | $73.96 | $74.47 | $69.32 | 1,240,840 |
| 2017-09-01 | $74.28 | $74.49 | $73.39 | $74.00 | $68.88 | 811,402 |
| 2017-08-31 | $73.01 | $74.25 | $72.99 | $74.13 | $69.01 | 1,745,594 |
| 2017-08-30 | $70.41 | $71.81 | $70.20 | $71.76 | $66.80 | 1,370,192 |
| 2017-08-29 | $69.89 | $70.65 | $69.45 | $70.19 | $65.34 | 928,047 |
| 2017-08-28 | $70.50 | $71.77 | $70.33 | $70.40 | $65.53 | 1,383,143 |
| 2017-08-25 | $69.49 | $70.45 | $69.37 | $70.09 | $65.24 | 1,291,296 |
| 2017-08-24 | $68.52 | $69.31 | $68.35 | $69.15 | $64.37 | 873,751 |
| 2017-08-23 | $68.15 | $68.47 | $68.06 | $68.35 | $63.62 | 680,039 |
| 2017-08-22 | $67.22 | $68.47 | $67.20 | $68.45 | $63.72 | 605,045 |
| 2017-08-21 | $67.10 | $67.47 | $67.00 | $67.19 | $62.54 | 601,294 |
| 2017-08-18 | $66.59 | $67.54 | $66.46 | $67.10 | $62.46 | 854,975 |
| 2017-08-17 | $67.05 | $67.48 | $66.78 | $66.83 | $62.21 | 884,534 |
| 2017-08-16 | $67.47 | $67.60 | $66.99 | $67.21 | $62.56 | 557,109 |
| 2017-08-15 | $68.05 | $68.26 | $67.19 | $67.33 | $62.68 | 715,544 |
| 2017-08-14 | $68.29 | $68.62 | $67.99 | $68.03 | $63.33 | 1,156,713 |
| 2017-08-11 | $67.45 | $67.94 | $67.33 | $67.74 | $63.06 | 593,855 |
| 2017-08-10 | $67.94 | $68.23 | $67.15 | $67.21 | $62.56 | 526,184 |
| 2017-08-09 | $68.15 | $68.88 | $68.02 | $68.43 | $63.70 | 848,637 |
| 2017-08-08 | $67.97 | $68.77 | $67.36 | $68.55 | $63.81 | 879,012 |
| 2017-08-07 | $68.56 | $68.61 | $68.05 | $68.05 | $63.35 | 696,887 |
| 2017-08-04 | $66.84 | $68.36 | $66.80 | $68.31 | $63.59 | 733,651 |
| 2017-08-03 | $67.45 | $67.45 | $66.62 | $66.74 | $62.13 | 1,166,209 |
| 2017-08-02 | $67.41 | $67.74 | $66.76 | $67.39 | $62.73 | 1,533,220 |
| 2017-08-01 | $67.38 | $67.89 | $67.08 | $67.53 | $62.86 | 813,702 |
| 2017-07-31 | $67.46 | $67.57 | $66.84 | $67.05 | $62.41 | 640,241 |
| 2017-07-28 | $67.90 | $68.49 | $66.57 | $67.22 | $62.57 | 899,752 |
| 2017-07-27 | $68.58 | $68.63 | $67.44 | $67.94 | $63.24 | 1,337,284 |
| 2017-07-26 | $65.79 | $68.80 | $65.24 | $68.06 | $63.35 | 2,458,680 |
| 2017-07-25 | $64.75 | $64.83 | $63.89 | $64.09 | $59.66 | 1,826,857 |
| 2017-07-24 | $64.85 | $65.07 | $64.24 | $64.29 | $59.85 | 711,909 |
| 2017-07-21 | $64.65 | $65.12 | $64.62 | $64.76 | $60.28 | 523,116 |
| 2017-07-20 | $65.69 | $65.77 | $64.58 | $64.85 | $60.37 | 797,105 |
| 2017-07-19 | $65.82 | $65.91 | $65.47 | $65.70 | $61.16 | 667,424 |
| 2017-07-18 | $66.10 | $66.10 | $64.94 | $65.56 | $61.03 | 738,011 |
| 2017-07-17 | $66.16 | $66.20 | $65.77 | $65.95 | $61.39 | 350,237 |
| 2017-07-14 | $66.19 | $66.59 | $65.88 | $66.13 | $61.56 | 478,002 |
| 2017-07-13 | $65.78 | $66.25 | $65.56 | $66.20 | $61.62 | 690,013 |
| 2017-07-12 | $65.89 | $66.41 | $65.44 | $65.71 | $60.98 | 556,311 |
| 2017-07-11 | $65.65 | $65.68 | $64.86 | $65.42 | $60.71 | 550,198 |
| 2017-07-10 | $65.97 | $66.22 | $65.56 | $65.67 | $60.95 | 906,642 |
| 2017-07-07 | $65.57 | $66.22 | $65.51 | $65.88 | $61.14 | 1,081,948 |
| 2017-07-06 | $66.80 | $66.82 | $65.26 | $65.44 | $60.73 | 1,363,236 |
| 2017-07-05 | $66.85 | $67.18 | $66.55 | $66.80 | $61.99 | 578,812 |
| 2017-07-03 | $67.42 | $67.47 | $66.79 | $66.82 | $62.01 | 349,525 |
| 2017-06-30 | $66.72 | $67.24 | $66.49 | $66.92 | $62.11 | 568,999 |
| 2017-06-29 | $67.41 | $67.63 | $66.00 | $66.41 | $61.63 | 637,509 |
| 2017-06-28 | $66.65 | $67.74 | $66.30 | $67.38 | $62.53 | 856,486 |
| 2017-06-27 | $66.83 | $67.25 | $65.98 | $66.05 | $61.30 | 588,396 |
| 2017-06-26 | $66.97 | $67.27 | $66.42 | $66.70 | $61.90 | 576,831 |
| 2017-06-23 | $66.88 | $67.31 | $66.49 | $66.70 | $61.90 | 1,179,225 |
| 2017-06-22 | $67.28 | $67.28 | $66.39 | $66.42 | $61.64 | 816,464 |
| 2017-06-21 | $66.54 | $67.32 | $66.21 | $67.27 | $62.43 | 1,483,738 |
| 2017-06-20 | $66.25 | $66.29 | $65.28 | $66.20 | $61.44 | 1,369,634 |
| 2017-06-19 | $64.73 | $66.16 | $64.21 | $65.84 | $61.10 | 953,204 |
| 2017-06-16 | $64.28 | $64.67 | $63.80 | $64.17 | $59.55 | 1,005,134 |
| 2017-06-15 | $64.84 | $65.31 | $64.29 | $64.73 | $60.07 | 702,125 |
| 2017-06-14 | $65.22 | $65.70 | $65.12 | $65.39 | $60.69 | 559,351 |
| 2017-06-13 | $64.55 | $65.20 | $64.51 | $65.00 | $60.32 | 661,048 |
| 2017-06-12 | $64.50 | $64.71 | $64.19 | $64.54 | $59.90 | 899,237 |
| 2017-06-09 | $65.02 | $65.10 | $64.28 | $64.55 | $59.91 | 902,242 |
| 2017-06-08 | $64.64 | $64.81 | $64.30 | $64.59 | $59.94 | 719,334 |
| 2017-06-07 | $63.86 | $64.78 | $63.80 | $64.75 | $60.09 | 1,006,849 |
| 2017-06-06 | $63.49 | $64.14 | $63.39 | $63.49 | $58.92 | 956,517 |
| 2017-06-05 | $63.97 | $64.57 | $63.85 | $63.89 | $59.29 | 1,129,755 |
| 2017-06-02 | $63.07 | $64.29 | $63.06 | $64.24 | $59.62 | 1,051,550 |
| 2017-06-01 | $62.56 | $62.74 | $61.98 | $62.74 | $58.23 | 690,710 |
| 2017-05-31 | $61.51 | $62.46 | $60.92 | $62.40 | $57.91 | 1,436,644 |
| 2017-05-30 | $61.42 | $61.48 | $60.62 | $60.95 | $56.57 | 478,230 |
| 2017-05-26 | $61.86 | $62.24 | $61.53 | $61.63 | $57.20 | 331,068 |
| 2017-05-25 | $62.35 | $62.60 | $61.55 | $61.86 | $57.41 | 440,650 |
| 2017-05-24 | $61.77 | $62.13 | $61.69 | $62.06 | $57.60 | 443,815 |
| 2017-05-23 | $61.99 | $62.00 | $61.43 | $61.73 | $57.29 | 496,226 |
| 2017-05-22 | $61.75 | $62.00 | $61.58 | $61.63 | $57.20 | 515,047 |
| 2017-05-19 | $61.07 | $61.67 | $61.07 | $61.50 | $57.08 | 701,006 |
| 2017-05-18 | $60.46 | $61.36 | $59.96 | $61.00 | $56.61 | 930,452 |
| 2017-05-17 | $61.27 | $61.93 | $60.50 | $60.71 | $56.34 | 977,577 |
| 2017-05-16 | $63.55 | $63.85 | $61.96 | $61.99 | $57.53 | 1,306,244 |
| 2017-05-15 | $61.61 | $63.42 | $61.26 | $63.37 | $58.81 | 2,229,246 |
| 2017-05-12 | $61.78 | $61.95 | $60.65 | $60.87 | $56.49 | 584,956 |
| 2017-05-11 | $62.00 | $62.07 | $61.29 | $61.91 | $57.46 | 667,152 |
| 2017-05-10 | $62.36 | $62.80 | $62.21 | $62.33 | $57.85 | 1,206,642 |
| 2017-05-09 | $61.66 | $62.48 | $61.40 | $62.36 | $57.87 | 875,530 |
| 2017-05-08 | $61.88 | $62.19 | $61.59 | $61.65 | $57.22 | 1,000,603 |
| 2017-05-05 | $61.33 | $63.42 | $61.16 | $62.27 | $57.79 | 1,501,463 |
| 2017-05-04 | $59.93 | $60.10 | $59.57 | $59.88 | $55.57 | 806,305 |
| 2017-05-03 | $59.51 | $59.84 | $59.26 | $59.78 | $55.48 | 724,221 |
| 2017-05-02 | $60.36 | $60.63 | $59.57 | $59.67 | $55.38 | 708,844 |
| 2017-05-01 | $60.92 | $60.92 | $60.09 | $60.31 | $55.97 | 702,981 |
| 2017-04-28 | $60.80 | $60.91 | $60.18 | $60.85 | $56.47 | 983,904 |
| 2017-04-27 | $60.83 | $61.13 | $59.97 | $60.79 | $56.42 | 1,494,781 |
| 2017-04-26 | $62.08 | $62.23 | $60.20 | $60.82 | $56.44 | 2,139,793 |
| 2017-04-25 | $62.60 | $62.67 | $62.00 | $62.22 | $57.74 | 1,220,651 |
| 2017-04-24 | $62.56 | $62.57 | $61.76 | $62.12 | $57.65 | 932,151 |
| 2017-04-21 | $61.95 | $61.95 | $61.42 | $61.57 | $57.14 | 872,022 |
| 2017-04-20 | $61.90 | $62.22 | $61.13 | $61.87 | $57.42 | 707,707 |
| 2017-04-19 | $62.05 | $62.42 | $61.50 | $61.60 | $57.17 | 782,404 |
| 2017-04-18 | $61.27 | $61.83 | $61.18 | $61.65 | $57.22 | 564,371 |
| 2017-04-17 | $60.78 | $61.74 | $60.51 | $61.64 | $57.21 | 1,015,421 |
| 2017-04-13 | $60.55 | $61.06 | $60.35 | $60.38 | $56.04 | 639,579 |
| 2017-04-12 | $61.12 | $61.27 | $60.32 | $60.67 | $56.31 | 658,057 |
| 2017-04-11 | $60.59 | $61.14 | $60.55 | $61.03 | $56.64 | 715,031 |
| 2017-04-10 | $60.43 | $61.05 | $60.35 | $60.55 | $56.19 | 467,606 |
| 2017-04-07 | $60.74 | $60.78 | $60.12 | $60.34 | $56.00 | 928,904 |
| 2017-04-06 | $60.46 | $60.85 | $60.33 | $60.56 | $56.20 | 733,913 |
| 2017-04-05 | $60.93 | $61.21 | $60.04 | $60.21 | $55.88 | 895,414 |
| 2017-04-04 | $60.68 | $60.90 | $60.37 | $60.61 | $56.25 | 619,912 |
| 2017-04-03 | $61.53 | $62.27 | $60.15 | $60.63 | $56.27 | 1,217,517 |
| 2017-03-31 | $61.02 | $61.48 | $60.79 | $61.37 | $56.96 | 1,052,186 |
| 2017-03-30 | $60.94 | $61.37 | $60.82 | $60.99 | $56.60 | 411,214 |
| 2017-03-29 | $61.04 | $61.24 | $60.65 | $60.94 | $56.56 | 806,885 |
| 2017-03-28 | $60.60 | $61.39 | $60.55 | $61.14 | $56.74 | 912,748 |
| 2017-03-27 | $60.52 | $61.12 | $60.00 | $60.85 | $56.47 | 746,263 |
| 2017-03-24 | $61.55 | $62.07 | $60.88 | $61.24 | $56.83 | 781,548 |
| 2017-03-23 | $61.23 | $61.88 | $61.11 | $61.34 | $56.93 | 783,956 |
| 2017-03-22 | $61.14 | $61.65 | $60.61 | $61.25 | $56.84 | 990,485 |
| 2017-03-21 | $62.00 | $62.15 | $60.81 | $61.14 | $56.74 | 1,034,056 |
| 2017-03-20 | $61.95 | $62.13 | $61.59 | $61.69 | $57.25 | 757,375 |
| 2017-03-17 | $62.40 | $62.68 | $61.95 | $62.02 | $57.56 | 891,700 |
| 2017-03-16 | $62.43 | $62.79 | $62.19 | $62.43 | $57.94 | 934,055 |
| 2017-03-15 | $61.21 | $62.41 | $61.20 | $62.21 | $57.73 | 1,057,058 |
| 2017-03-14 | $60.84 | $61.23 | $60.59 | $61.10 | $56.70 | 655,594 |
| 2017-03-13 | $61.10 | $61.59 | $60.80 | $61.19 | $56.79 | 826,752 |
| 2017-03-10 | $60.68 | $61.59 | $60.48 | $61.35 | $56.94 | 1,516,491 |
| 2017-03-09 | $60.18 | $61.39 | $60.18 | $60.65 | $56.29 | 1,407,869 |
| 2017-03-08 | $59.21 | $60.17 | $59.19 | $59.99 | $55.67 | 953,955 |
| 2017-03-07 | $59.55 | $59.93 | $59.34 | $59.49 | $55.03 | 679,346 |
| 2017-03-06 | $59.58 | $60.10 | $59.55 | $59.64 | $55.17 | 851,610 |
| 2017-03-03 | $59.73 | $60.43 | $59.58 | $60.04 | $55.54 | 941,436 |
| 2017-03-02 | $59.97 | $60.24 | $59.64 | $59.65 | $55.17 | 837,300 |
| 2017-03-01 | $60.44 | $60.99 | $60.00 | $60.13 | $55.62 | 1,274,882 |
| 2017-02-28 | $58.69 | $58.82 | $58.10 | $58.49 | $54.10 | 1,045,452 |
| 2017-02-27 | $57.71 | $59.16 | $57.59 | $58.69 | $54.29 | 1,092,099 |
| 2017-02-24 | $57.41 | $57.93 | $57.36 | $57.75 | $53.42 | 759,693 |
| 2017-02-23 | $58.29 | $58.58 | $57.49 | $58.01 | $53.66 | 1,170,198 |
| 2017-02-22 | $58.41 | $58.71 | $58.12 | $58.23 | $53.86 | 994,872 |
| 2017-02-21 | $57.70 | $58.50 | $57.70 | $58.36 | $53.98 | 713,529 |
| 2017-02-17 | $57.97 | $58.16 | $57.11 | $57.43 | $53.12 | 1,335,255 |
| 2017-02-16 | $57.25 | $57.89 | $56.92 | $57.22 | $52.93 | 834,367 |
| 2017-02-15 | $57.73 | $57.99 | $57.20 | $57.49 | $53.18 | 947,421 |
| 2017-02-14 | $57.22 | $57.65 | $57.02 | $57.58 | $53.26 | 1,297,751 |
| 2017-02-13 | $57.49 | $58.00 | $57.31 | $57.51 | $53.20 | 1,145,872 |
| 2017-02-10 | $56.85 | $57.57 | $56.34 | $57.19 | $52.90 | 1,439,723 |
| 2017-02-09 | $54.86 | $56.92 | $54.86 | $56.74 | $52.48 | 2,335,461 |
| 2017-02-08 | $56.42 | $56.42 | $53.04 | $54.52 | $50.43 | 2,767,143 |
| 2017-02-07 | $55.30 | $55.66 | $55.20 | $55.26 | $51.11 | 1,549,743 |
| 2017-02-06 | $55.00 | $55.41 | $54.73 | $55.37 | $51.22 | 1,374,756 |
| 2017-02-03 | $54.81 | $55.46 | $54.73 | $55.00 | $50.87 | 1,101,836 |
| 2017-02-02 | $55.08 | $55.37 | $54.59 | $54.86 | $50.74 | 923,097 |
| 2017-02-01 | $55.28 | $55.74 | $54.81 | $55.16 | $51.02 | 794,689 |
| 2017-01-31 | $55.18 | $55.58 | $54.87 | $55.25 | $51.11 | 862,718 |
| 2017-01-30 | $55.22 | $55.42 | $54.46 | $55.33 | $51.18 | 1,187,199 |
| 2017-01-27 | $56.10 | $56.10 | $55.11 | $55.53 | $51.36 | 866,179 |
| 2017-01-26 | $56.92 | $57.30 | $55.94 | $55.95 | $51.75 | 910,343 |
| 2017-01-25 | $55.92 | $56.67 | $55.88 | $56.57 | $52.33 | 1,103,084 |
| 2017-01-24 | $54.78 | $55.73 | $54.54 | $55.42 | $51.26 | 1,090,663 |
| 2017-01-23 | $54.16 | $54.51 | $54.03 | $54.36 | $50.28 | 898,815 |
| 2017-01-20 | $53.74 | $54.26 | $53.74 | $54.17 | $50.11 | 1,083,470 |
| 2017-01-19 | $53.08 | $53.99 | $53.08 | $53.86 | $49.82 | 1,284,147 |
| 2017-01-18 | $53.18 | $53.18 | $52.48 | $52.80 | $48.84 | 733,718 |
| 2017-01-17 | $53.67 | $53.87 | $53.04 | $53.10 | $49.12 | 1,293,801 |
| 2017-01-13 | $52.54 | $54.32 | $52.54 | $53.87 | $49.83 | 2,030,305 |
| 2017-01-12 | $51.71 | $52.31 | $50.77 | $52.25 | $48.33 | 1,797,478 |
| 2017-01-11 | $51.94 | $51.94 | $51.19 | $51.70 | $47.82 | 1,331,407 |
| 2017-01-10 | $51.90 | $52.23 | $51.41 | $51.66 | $47.78 | 1,021,638 |
| 2017-01-09 | $52.02 | $52.23 | $51.36 | $51.91 | $48.02 | 672,403 |
| 2017-01-06 | $52.14 | $52.62 | $52.13 | $52.14 | $48.23 | 1,179,765 |
| 2017-01-05 | $52.16 | $52.77 | $51.94 | $52.50 | $48.56 | 1,542,509 |
| 2017-01-04 | $51.99 | $52.45 | $51.61 | $51.85 | $47.96 | 1,351,668 |
| 2017-01-03 | $52.07 | $52.36 | $51.49 | $51.96 | $48.06 | 746,579 |
| 2016-12-30 | $52.31 | $52.36 | $51.38 | $51.56 | $47.69 | 405,554 |
| 2016-12-29 | $52.07 | $52.54 | $52.07 | $52.09 | $48.18 | 528,513 |
| 2016-12-28 | $53.10 | $53.20 | $52.18 | $52.23 | $48.13 | 504,075 |
| 2016-12-27 | $52.76 | $53.21 | $52.76 | $52.86 | $48.71 | 414,506 |
| 2016-12-23 | $52.28 | $52.69 | $52.11 | $52.57 | $48.44 | 500,970 |
| 2016-12-22 | $52.90 | $52.90 | $51.85 | $52.09 | $48.00 | 781,545 |
| 2016-12-21 | $52.36 | $52.90 | $52.36 | $52.86 | $48.71 | 788,124 |
| 2016-12-20 | $52.32 | $52.44 | $52.05 | $52.37 | $48.26 | 606,080 |
| 2016-12-19 | $52.24 | $53.01 | $52.07 | $52.26 | $48.15 | 872,464 |
| 2016-12-16 | $52.00 | $52.52 | $51.77 | $51.84 | $47.77 | 2,420,102 |
| 2016-12-15 | $53.86 | $54.03 | $52.52 | $52.53 | $48.40 | 1,844,358 |
| 2016-12-14 | $55.10 | $55.48 | $53.78 | $53.78 | $49.56 | 959,682 |
| 2016-12-13 | $55.23 | $55.74 | $55.03 | $55.18 | $50.85 | 821,299 |
| 2016-12-12 | $55.75 | $55.82 | $54.82 | $55.01 | $50.69 | 804,424 |
| 2016-12-09 | $55.75 | $56.13 | $55.43 | $56.03 | $51.63 | 959,397 |
| 2016-12-08 | $54.67 | $55.85 | $54.24 | $55.67 | $51.30 | 1,107,378 |
| 2016-12-07 | $53.97 | $54.99 | $53.83 | $54.61 | $50.32 | 1,220,739 |
| 2016-12-06 | $52.65 | $53.71 | $52.65 | $53.62 | $49.41 | 851,498 |
| 2016-12-05 | $52.00 | $53.00 | $51.91 | $52.65 | $48.51 | 708,405 |
| 2016-12-02 | $51.95 | $52.64 | $51.51 | $51.91 | $47.83 | 892,821 |
| 2016-12-01 | $51.26 | $52.36 | $51.19 | $51.90 | $47.82 | 1,212,070 |
| 2016-11-30 | $53.04 | $53.12 | $50.82 | $51.38 | $47.34 | 1,235,132 |
| 2016-11-29 | $53.00 | $53.53 | $52.68 | $53.00 | $48.84 | 1,061,285 |
| 2016-11-28 | $53.56 | $53.68 | $52.36 | $53.09 | $48.92 | 1,003,736 |
| 2016-11-25 | $52.95 | $53.72 | $52.95 | $53.71 | $49.49 | 317,437 |
| 2016-11-23 | $52.41 | $53.18 | $52.41 | $52.93 | $48.77 | 537,482 |
| 2016-11-22 | $52.87 | $53.30 | $52.30 | $52.56 | $48.43 | 1,062,766 |
| 2016-11-21 | $53.75 | $54.17 | $52.31 | $52.87 | $48.72 | 965,808 |
| 2016-11-18 | $52.74 | $53.88 | $52.60 | $53.59 | $49.38 | 1,255,431 |
| 2016-11-17 | $51.66 | $52.99 | $51.34 | $52.86 | $48.71 | 965,306 |
| 2016-11-16 | $51.45 | $51.88 | $51.23 | $51.26 | $47.23 | 1,028,384 |
| 2016-11-15 | $50.71 | $51.81 | $50.30 | $51.71 | $47.65 | 1,272,675 |
| 2016-11-14 | $50.94 | $51.00 | $50.17 | $50.60 | $46.62 | 1,021,546 |
| 2016-11-11 | $50.05 | $50.63 | $49.80 | $50.62 | $46.64 | 1,286,299 |
| 2016-11-10 | $49.20 | $50.15 | $48.96 | $49.97 | $46.04 | 1,200,081 |
| 2016-11-09 | $47.76 | $49.15 | $47.60 | $48.80 | $44.97 | 1,870,474 |
| 2016-11-08 | $47.70 | $48.42 | $47.47 | $48.28 | $44.49 | 1,042,522 |
| 2016-11-07 | $47.68 | $47.83 | $47.41 | $47.68 | $43.93 | 743,813 |
| 2016-11-04 | $46.60 | $47.83 | $46.50 | $46.84 | $43.16 | 1,714,075 |
| 2016-11-03 | $47.02 | $47.15 | $46.45 | $46.58 | $42.92 | 1,008,202 |
| 2016-11-02 | $46.99 | $47.82 | $46.65 | $46.94 | $43.25 | 2,074,237 |
| 2016-11-01 | $48.66 | $49.05 | $46.82 | $47.24 | $43.53 | 1,759,453 |
| 2016-10-31 | $48.48 | $49.19 | $48.40 | $48.78 | $44.95 | 1,289,280 |
| 2016-10-28 | $48.32 | $49.21 | $48.18 | $48.48 | $44.67 | 2,289,882 |
| 2016-10-27 | $49.60 | $49.85 | $48.15 | $48.25 | $44.46 | 2,948,915 |
| 2016-10-26 | $50.51 | $51.37 | $49.10 | $50.05 | $46.12 | 2,230,472 |
| 2016-10-25 | $52.00 | $52.00 | $49.62 | $49.76 | $45.85 | 2,759,021 |
| 2016-10-24 | $52.00 | $52.65 | $51.63 | $52.19 | $48.09 | 1,476,564 |
| 2016-10-21 | $50.86 | $51.82 | $50.17 | $51.50 | $47.45 | 1,722,480 |
| 2016-10-20 | $51.57 | $51.67 | $51.02 | $51.12 | $47.10 | 1,257,876 |
| 2016-10-19 | $52.37 | $52.44 | $51.49 | $51.78 | $47.71 | 713,853 |
| 2016-10-18 | $52.30 | $52.58 | $51.94 | $52.12 | $48.03 | 561,026 |
| 2016-10-17 | $51.81 | $52.58 | $51.71 | $51.93 | $47.85 | 867,990 |
| 2016-10-14 | $51.89 | $52.78 | $51.52 | $51.55 | $47.50 | 950,820 |
| 2016-10-13 | $52.19 | $52.27 | $51.18 | $51.52 | $47.47 | 939,365 |
| 2016-10-12 | $52.77 | $53.34 | $52.68 | $52.84 | $48.52 | 699,302 |
| 2016-10-11 | $53.49 | $53.56 | $52.45 | $52.73 | $48.42 | 809,346 |
| 2016-10-10 | $53.36 | $53.98 | $53.26 | $53.52 | $49.14 | 566,557 |
| 2016-10-07 | $54.18 | $54.41 | $52.92 | $53.14 | $48.79 | 1,717,528 |
| 2016-10-06 | $53.46 | $55.36 | $53.17 | $54.89 | $50.40 | 2,313,353 |
| 2016-10-05 | $53.44 | $54.26 | $53.21 | $53.50 | $49.13 | 1,340,786 |
| 2016-10-04 | $53.00 | $53.40 | $52.91 | $53.11 | $48.77 | 1,058,821 |
| 2016-10-03 | $53.39 | $53.39 | $52.12 | $52.84 | $48.52 | 1,324,007 |
| 2016-09-30 | $53.25 | $53.69 | $52.84 | $53.39 | $49.02 | 855,912 |
| 2016-09-29 | $54.18 | $54.25 | $52.39 | $52.98 | $48.65 | 1,364,375 |
| 2016-09-28 | $53.94 | $54.44 | $53.64 | $54.28 | $49.84 | 914,824 |
| 2016-09-27 | $53.43 | $54.24 | $53.43 | $53.85 | $49.45 | 1,082,896 |
| 2016-09-26 | $53.25 | $53.99 | $52.86 | $53.48 | $49.11 | 1,281,185 |
| 2016-09-23 | $52.55 | $53.98 | $52.16 | $53.33 | $48.97 | 1,699,425 |
| 2016-09-22 | $52.00 | $52.27 | $51.45 | $52.23 | $47.96 | 885,340 |
| 2016-09-21 | $51.85 | $52.01 | $50.92 | $51.73 | $47.50 | 902,787 |
| 2016-09-20 | $52.12 | $52.13 | $51.31 | $51.66 | $47.44 | 553,543 |
| 2016-09-19 | $51.17 | $52.18 | $51.17 | $51.89 | $47.65 | 746,958 |
| 2016-09-16 | $51.23 | $51.38 | $50.33 | $51.03 | $46.86 | 1,815,232 |
| 2016-09-15 | $51.04 | $51.95 | $51.04 | $51.44 | $47.23 | 1,082,193 |
| 2016-09-14 | $51.63 | $51.92 | $51.08 | $51.25 | $47.06 | 579,986 |
| 2016-09-13 | $52.16 | $52.59 | $51.41 | $51.68 | $47.45 | 823,103 |
| 2016-09-12 | $51.66 | $52.85 | $51.01 | $52.57 | $48.27 | 1,111,795 |
| 2016-09-09 | $54.47 | $54.64 | $52.06 | $52.23 | $47.96 | 1,129,358 |
| 2016-09-08 | $54.80 | $55.15 | $54.51 | $54.87 | $50.38 | 509,938 |
| 2016-09-07 | $55.13 | $55.65 | $54.81 | $54.98 | $50.48 | 885,659 |
| 2016-09-06 | $55.65 | $55.75 | $54.85 | $55.26 | $50.74 | 974,857 |
| 2016-09-02 | $55.22 | $55.87 | $55.05 | $55.52 | $50.98 | 655,725 |
| 2016-09-01 | $55.00 | $55.30 | $54.43 | $55.19 | $50.68 | 904,416 |
| 2016-08-31 | $54.51 | $55.21 | $54.21 | $54.92 | $50.43 | 927,986 |
| 2016-08-30 | $54.49 | $54.79 | $54.20 | $54.71 | $50.24 | 850,609 |
| 2016-08-29 | $53.96 | $54.68 | $53.78 | $54.66 | $50.19 | 548,126 |
| 2016-08-26 | $54.41 | $54.69 | $53.47 | $53.97 | $49.56 | 713,517 |
| 2016-08-25 | $54.71 | $54.82 | $53.91 | $54.19 | $49.76 | 765,098 |
| 2016-08-24 | $54.32 | $54.83 | $54.07 | $54.81 | $50.33 | 923,966 |
| 2016-08-23 | $54.05 | $54.79 | $54.01 | $54.49 | $50.03 | 1,082,554 |
| 2016-08-22 | $53.30 | $53.99 | $53.15 | $53.99 | $49.58 | 805,166 |
| 2016-08-19 | $53.28 | $53.57 | $53.05 | $53.51 | $49.13 | 447,031 |
| 2016-08-18 | $53.20 | $53.40 | $52.79 | $53.34 | $48.98 | 514,089 |
| 2016-08-17 | $53.17 | $53.41 | $52.77 | $53.13 | $48.79 | 694,296 |
| 2016-08-16 | $53.79 | $54.25 | $53.29 | $53.35 | $48.99 | 621,490 |
| 2016-08-15 | $53.83 | $54.37 | $53.77 | $54.09 | $49.67 | 490,400 |
| 2016-08-12 | $54.06 | $54.20 | $53.56 | $53.79 | $49.39 | 815,104 |
| 2016-08-11 | $53.91 | $54.54 | $53.76 | $54.04 | $49.62 | 1,324,849 |
| 2016-08-10 | $54.22 | $54.42 | $53.90 | $54.23 | $49.80 | 1,087,133 |
| 2016-08-09 | $54.55 | $54.71 | $53.86 | $54.27 | $49.83 | 1,175,252 |
| 2016-08-08 | $53.40 | $54.71 | $53.22 | $54.64 | $50.17 | 1,670,038 |
| 2016-08-05 | $53.50 | $53.96 | $53.23 | $53.46 | $49.09 | 1,519,068 |
| 2016-08-04 | $53.84 | $54.10 | $53.03 | $53.19 | $48.84 | 1,312,018 |
| 2016-08-03 | $53.96 | $54.03 | $53.34 | $53.97 | $49.56 | 1,276,063 |
| 2016-08-02 | $53.80 | $53.99 | $53.18 | $53.96 | $49.55 | 1,705,291 |
| 2016-08-01 | $52.96 | $53.67 | $52.66 | $53.56 | $49.18 | 1,400,957 |
| 2016-07-29 | $53.95 | $54.01 | $52.81 | $52.91 | $48.58 | 1,527,214 |
| 2016-07-28 | $52.84 | $55.17 | $52.84 | $54.11 | $49.69 | 1,993,597 |
| 2016-07-27 | $56.74 | $58.69 | $50.88 | $52.68 | $48.37 | 5,441,291 |
| 2016-07-26 | $55.05 | $55.48 | $54.59 | $55.00 | $50.50 | 2,109,756 |
| 2016-07-25 | $54.57 | $55.06 | $54.27 | $54.99 | $50.49 | 787,995 |
| 2016-07-22 | $54.07 | $54.88 | $53.75 | $54.61 | $50.14 | 1,209,520 |
| 2016-07-21 | $55.13 | $55.17 | $54.15 | $54.22 | $49.79 | 598,988 |
| 2016-07-20 | $54.61 | $55.31 | $54.29 | $55.09 | $50.59 | 552,197 |
| 2016-07-19 | $54.99 | $55.35 | $54.32 | $54.40 | $49.95 | 853,815 |
| 2016-07-18 | $54.86 | $55.29 | $54.79 | $55.01 | $50.51 | 588,459 |
| 2016-07-15 | $54.51 | $54.94 | $54.10 | $54.88 | $50.39 | 1,409,895 |
| 2016-07-14 | $54.38 | $54.58 | $53.94 | $54.15 | $49.72 | 836,279 |
| 2016-07-13 | $54.19 | $54.43 | $53.83 | $54.09 | $49.50 | 1,206,821 |
| 2016-07-12 | $54.68 | $54.80 | $53.84 | $54.05 | $49.47 | 1,118,544 |
| 2016-07-11 | $54.00 | $54.60 | $53.75 | $54.04 | $49.46 | 984,347 |
| 2016-07-08 | $54.34 | $54.46 | $53.10 | $53.76 | $49.20 | 1,263,937 |
| 2016-07-07 | $53.97 | $54.28 | $53.66 | $53.93 | $49.36 | 1,148,570 |
| 2016-07-06 | $52.91 | $53.97 | $52.60 | $53.85 | $49.28 | 1,221,757 |
| 2016-07-05 | $52.69 | $53.00 | $52.04 | $52.60 | $48.14 | 850,630 |
| 2016-07-01 | $51.63 | $53.21 | $51.51 | $52.70 | $48.23 | 835,646 |
| 2016-06-30 | $50.21 | $51.54 | $49.89 | $51.52 | $47.15 | 875,552 |
| 2016-06-29 | $49.76 | $50.41 | $49.69 | $49.97 | $45.73 | 1,216,942 |
| 2016-06-28 | $49.25 | $49.73 | $48.81 | $49.20 | $45.03 | 1,065,442 |
| 2016-06-27 | $49.65 | $49.68 | $47.98 | $48.62 | $44.50 | 1,371,447 |
| 2016-06-24 | $49.46 | $50.76 | $49.36 | $50.26 | $46.00 | 1,256,552 |
| 2016-06-23 | $51.75 | $51.75 | $51.08 | $51.31 | $46.96 | 600,266 |
| 2016-06-22 | $51.28 | $51.80 | $51.14 | $51.25 | $46.90 | 606,731 |
| 2016-06-21 | $51.27 | $51.42 | $50.83 | $51.07 | $46.74 | 673,815 |
| 2016-06-20 | $50.76 | $51.47 | $50.76 | $51.12 | $46.78 | 1,151,173 |
| 2016-06-17 | $49.67 | $50.30 | $49.59 | $50.00 | $45.76 | 1,782,684 |
| 2016-06-16 | $48.36 | $49.89 | $48.13 | $49.69 | $45.48 | 1,602,844 |
| 2016-06-15 | $48.83 | $49.00 | $48.45 | $48.47 | $44.36 | 904,136 |
| 2016-06-14 | $48.50 | $49.00 | $48.45 | $48.75 | $44.62 | 1,214,595 |
| 2016-06-13 | $49.20 | $49.45 | $48.61 | $48.62 | $44.50 | 612,479 |
| 2016-06-10 | $50.29 | $50.29 | $49.28 | $49.40 | $45.21 | 708,890 |
| 2016-06-09 | $50.07 | $50.73 | $49.76 | $50.63 | $46.34 | 906,119 |
| 2016-06-08 | $50.50 | $50.50 | $49.69 | $50.18 | $45.92 | 1,818,969 |
| 2016-06-07 | $50.55 | $50.86 | $50.23 | $50.53 | $46.24 | 721,251 |
| 2016-06-06 | $50.79 | $50.95 | $50.05 | $50.51 | $46.23 | 747,586 |
| 2016-06-03 | $50.96 | $51.00 | $50.32 | $50.77 | $46.46 | 940,074 |
| 2016-06-02 | $51.75 | $51.87 | $50.92 | $51.19 | $46.85 | 791,521 |
| 2016-06-01 | $51.00 | $51.98 | $50.52 | $51.81 | $47.42 | 722,575 |
| 2016-05-31 | $51.60 | $51.81 | $50.67 | $51.07 | $46.74 | 895,957 |
| 2016-05-27 | $51.40 | $51.63 | $51.08 | $51.45 | $47.09 | 598,094 |
| 2016-05-26 | $52.20 | $52.44 | $51.15 | $51.32 | $46.97 | 964,092 |
| 2016-05-25 | $52.14 | $52.40 | $51.84 | $52.20 | $47.77 | 1,031,179 |
| 2016-05-24 | $51.19 | $52.00 | $50.95 | $51.99 | $47.58 | 1,497,144 |
| 2016-05-23 | $50.94 | $51.10 | $50.58 | $50.93 | $46.61 | 938,979 |
| 2016-05-20 | $50.21 | $51.04 | $50.18 | $50.99 | $46.67 | 1,003,045 |
| 2016-05-19 | $49.76 | $50.18 | $49.55 | $49.97 | $45.73 | 1,021,235 |
| 2016-05-18 | $49.62 | $50.41 | $49.53 | $50.05 | $45.81 | 1,839,114 |
| 2016-05-17 | $49.09 | $49.56 | $48.79 | $49.53 | $45.33 | 1,457,806 |
| 2016-05-16 | $49.29 | $49.56 | $48.91 | $49.33 | $45.15 | 1,256,082 |
| 2016-05-13 | $49.24 | $49.56 | $49.03 | $49.17 | $45.00 | 1,133,948 |
| 2016-05-12 | $48.89 | $49.70 | $48.70 | $49.41 | $45.22 | 1,834,029 |
| 2016-05-11 | $48.64 | $49.19 | $48.56 | $48.86 | $44.72 | 1,775,140 |
| 2016-05-10 | $48.28 | $48.67 | $47.86 | $48.66 | $44.53 | 1,538,145 |
| 2016-05-09 | $47.98 | $48.36 | $47.95 | $48.08 | $44.00 | 1,273,650 |
| 2016-05-06 | $47.47 | $48.14 | $47.23 | $48.07 | $43.99 | 1,272,108 |
| 2016-05-05 | $47.47 | $47.66 | $47.16 | $47.59 | $43.55 | 1,326,937 |
| 2016-05-04 | $46.86 | $47.44 | $46.49 | $47.38 | $43.36 | 1,831,822 |
| 2016-05-03 | $46.50 | $47.05 | $46.30 | $46.93 | $42.95 | 1,919,350 |
| 2016-05-02 | $46.20 | $46.92 | $46.15 | $46.70 | $42.74 | 1,741,265 |
| 2016-04-29 | $46.97 | $46.97 | $45.46 | $46.07 | $42.16 | 2,614,782 |
| 2016-04-28 | $48.12 | $48.60 | $46.86 | $47.04 | $43.05 | 2,801,409 |
| 2016-04-27 | $51.30 | $51.52 | $47.61 | $48.54 | $44.42 | 5,539,078 |
| 2016-04-26 | $51.97 | $52.15 | $50.75 | $51.71 | $47.32 | 2,937,054 |
| 2016-04-25 | $51.92 | $52.52 | $51.70 | $51.91 | $47.51 | 2,016,280 |
| 2016-04-22 | $51.36 | $51.97 | $51.06 | $51.77 | $47.38 | 1,207,800 |
| 2016-04-21 | $51.10 | $51.55 | $51.10 | $51.20 | $46.86 | 921,076 |
| 2016-04-20 | $51.39 | $51.58 | $50.73 | $51.10 | $46.77 | 1,592,968 |
| 2016-04-19 | $51.26 | $51.93 | $51.11 | $51.29 | $46.94 | 1,589,589 |
| 2016-04-18 | $50.57 | $51.21 | $50.50 | $51.21 | $46.87 | 842,844 |
| 2016-04-15 | $49.94 | $50.70 | $49.78 | $50.63 | $46.34 | 823,495 |
| 2016-04-14 | $49.96 | $50.26 | $49.83 | $50.02 | $45.78 | 637,571 |
| 2016-04-13 | $49.69 | $50.21 | $49.41 | $50.06 | $45.81 | 592,688 |
| 2016-04-12 | $49.23 | $49.63 | $49.12 | $49.40 | $45.21 | 470,729 |
| 2016-04-11 | $49.48 | $50.15 | $49.23 | $49.30 | $45.12 | 1,303,100 |
| 2016-04-08 | $49.01 | $49.26 | $48.69 | $48.81 | $44.67 | 638,308 |
| 2016-04-07 | $49.24 | $49.40 | $48.46 | $48.68 | $44.55 | 1,106,653 |
| 2016-04-06 | $48.88 | $49.69 | $48.80 | $49.44 | $45.25 | 1,382,215 |
| 2016-04-05 | $48.00 | $48.87 | $47.87 | $48.84 | $44.70 | 3,537,793 |
| 2016-04-04 | $47.60 | $48.45 | $47.48 | $48.17 | $44.08 | 2,065,662 |
| 2016-04-01 | $46.93 | $47.88 | $46.90 | $47.67 | $43.63 | 1,493,803 |
| 2016-03-31 | $47.26 | $47.46 | $46.79 | $47.28 | $43.27 | 1,646,806 |
| 2016-03-30 | $47.74 | $47.78 | $47.04 | $47.38 | $43.36 | 1,183,029 |
| 2016-03-29 | $47.44 | $47.61 | $47.05 | $47.46 | $43.43 | 1,454,826 |
| 2016-03-28 | $47.04 | $47.69 | $46.90 | $47.45 | $43.43 | 790,525 |
| 2016-03-24 | $46.52 | $47.06 | $46.46 | $47.00 | $43.01 | 981,880 |
| 2016-03-23 | $46.71 | $47.02 | $46.54 | $46.70 | $42.74 | 809,422 |
| 2016-03-22 | $46.32 | $47.20 | $46.14 | $47.00 | $43.01 | 756,416 |
| 2016-03-21 | $47.47 | $47.49 | $46.40 | $46.54 | $42.59 | 909,359 |
| 2016-03-18 | $46.12 | $47.73 | $46.06 | $47.46 | $43.43 | 2,460,356 |
| 2016-03-17 | $45.61 | $46.28 | $45.32 | $46.14 | $42.23 | 1,199,787 |
| 2016-03-16 | $45.22 | $45.92 | $44.68 | $45.70 | $41.82 | 1,610,609 |
| 2016-03-15 | $45.49 | $45.64 | $45.16 | $45.29 | $41.45 | 840,228 |
| 2016-03-14 | $45.70 | $46.04 | $45.42 | $45.82 | $41.93 | 635,458 |
| 2016-03-11 | $46.09 | $46.15 | $45.59 | $45.83 | $41.94 | 1,077,472 |
| 2016-03-10 | $45.72 | $46.30 | $45.06 | $45.80 | $41.92 | 1,212,121 |
| 2016-03-09 | $45.25 | $45.95 | $44.77 | $45.49 | $41.63 | 1,004,713 |
| 2016-03-08 | $44.97 | $45.21 | $44.39 | $45.15 | $41.16 | 1,349,062 |
| 2016-03-07 | $44.68 | $45.44 | $44.63 | $45.23 | $41.23 | 945,460 |
| 2016-03-04 | $44.18 | $45.19 | $44.06 | $44.93 | $40.96 | 1,298,831 |
| 2016-03-03 | $44.12 | $44.39 | $43.70 | $44.24 | $40.33 | 1,126,649 |
| 2016-03-02 | $44.00 | $44.38 | $43.68 | $44.03 | $40.14 | 856,659 |
| 2016-03-01 | $43.33 | $44.27 | $42.95 | $44.10 | $40.20 | 942,557 |
| 2016-02-29 | $43.06 | $43.71 | $42.90 | $42.92 | $39.13 | 1,136,859 |
| 2016-02-26 | $43.26 | $43.47 | $42.76 | $43.03 | $39.23 | 1,530,980 |
| 2016-02-25 | $42.91 | $43.13 | $42.61 | $42.89 | $39.10 | 1,986,674 |
| 2016-02-24 | $41.99 | $42.72 | $41.04 | $42.63 | $38.86 | 1,176,007 |
| 2016-02-23 | $42.09 | $42.57 | $41.90 | $42.49 | $38.73 | 1,174,778 |
| 2016-02-22 | $42.20 | $42.46 | $41.75 | $42.10 | $38.38 | 906,128 |
| 2016-02-19 | $40.94 | $41.80 | $40.70 | $41.70 | $38.01 | 1,292,021 |
| 2016-02-18 | $41.60 | $41.60 | $40.73 | $40.90 | $37.28 | 1,359,634 |
| 2016-02-17 | $40.92 | $41.63 | $40.43 | $41.19 | $37.55 | 2,211,790 |
| 2016-02-16 | $41.19 | $41.25 | $39.98 | $40.78 | $37.17 | 3,935,708 |
| 2016-02-12 | $41.81 | $41.89 | $40.18 | $40.52 | $36.94 | 2,453,168 |
| 2016-02-11 | $42.21 | $42.89 | $41.09 | $41.23 | $37.58 | 1,805,821 |
| 2016-02-10 | $43.40 | $43.76 | $38.96 | $43.00 | $39.20 | 4,297,827 |
| 2016-02-09 | $40.81 | $42.70 | $40.39 | $41.93 | $38.22 | 3,033,765 |
| 2016-02-08 | $42.91 | $43.28 | $40.77 | $41.14 | $37.50 | 2,519,924 |
| 2016-02-05 | $45.53 | $46.33 | $43.01 | $43.61 | $39.75 | 2,771,563 |
| 2016-02-04 | $45.14 | $45.71 | $44.77 | $45.37 | $41.36 | 1,780,953 |
| 2016-02-03 | $45.41 | $45.64 | $43.96 | $45.31 | $41.30 | 1,391,489 |
| 2016-02-02 | $44.68 | $45.31 | $44.40 | $45.04 | $41.06 | 1,712,897 |
| 2016-02-01 | $45.91 | $45.99 | $44.92 | $44.99 | $41.01 | 1,421,723 |
| 2016-01-29 | $45.00 | $46.21 | $44.79 | $46.19 | $42.11 | 1,881,555 |
| 2016-01-28 | $45.04 | $45.25 | $44.14 | $44.79 | $40.83 | 1,301,608 |
| 2016-01-27 | $45.29 | $45.54 | $44.49 | $44.79 | $40.83 | 1,187,089 |
| 2016-01-26 | $44.36 | $45.53 | $44.19 | $45.52 | $41.50 | 1,857,274 |
| 2016-01-25 | $44.81 | $44.82 | $44.18 | $44.34 | $40.42 | 1,078,378 |
| 2016-01-22 | $44.46 | $45.25 | $44.32 | $44.92 | $40.95 | 1,650,613 |
| 2016-01-21 | $43.56 | $44.25 | $43.30 | $43.82 | $39.95 | 2,411,887 |
| 2016-01-20 | $41.78 | $43.16 | $41.57 | $42.77 | $38.99 | 3,243,668 |
| 2016-01-19 | $42.78 | $43.46 | $42.17 | $42.55 | $38.79 | 1,579,104 |
| 2016-01-15 | $41.77 | $42.95 | $41.76 | $42.56 | $38.80 | 1,528,306 |
| 2016-01-14 | $43.50 | $43.50 | $42.57 | $43.00 | $39.20 | 2,278,359 |
| 2016-01-13 | $44.85 | $45.09 | $43.00 | $43.31 | $39.48 | 1,848,250 |
| 2016-01-12 | $44.88 | $45.18 | $44.00 | $44.61 | $40.67 | 2,369,372 |
| 2016-01-11 | $45.39 | $45.39 | $43.97 | $44.47 | $40.54 | 1,138,380 |
| 2016-01-08 | $44.45 | $45.66 | $44.37 | $44.60 | $40.66 | 1,961,343 |
| 2016-01-07 | $44.29 | $44.94 | $43.69 | $44.10 | $40.20 | 1,660,483 |
| 2016-01-06 | $45.43 | $46.08 | $44.85 | $45.35 | $41.34 | 827,965 |
| 2016-01-05 | $46.92 | $47.22 | $46.17 | $46.19 | $42.11 | 935,896 |
| 2016-01-04 | $46.11 | $46.85 | $45.51 | $46.78 | $42.64 | 1,705,901 |
| 2015-12-31 | $47.22 | $47.53 | $46.88 | $47.03 | $42.87 | 646,689 |
| 2015-12-30 | $47.26 | $47.75 | $47.19 | $47.36 | $43.17 | 491,712 |
| 2015-12-29 | $47.51 | $47.55 | $47.02 | $47.44 | $43.09 | 547,926 |
| 2015-12-28 | $46.80 | $47.34 | $46.71 | $47.14 | $42.82 | 644,717 |
| 2015-12-24 | $46.87 | $47.23 | $46.68 | $47.11 | $42.79 | 491,755 |
| 2015-12-23 | $46.75 | $46.98 | $46.43 | $46.93 | $42.63 | 917,697 |
| 2015-12-22 | $46.19 | $46.63 | $45.87 | $46.52 | $42.26 | 540,593 |
| 2015-12-21 | $46.25 | $46.59 | $45.80 | $46.09 | $41.86 | 777,567 |
| 2015-12-18 | $46.85 | $46.92 | $45.90 | $46.01 | $41.79 | 2,029,652 |
| 2015-12-17 | $48.18 | $48.28 | $46.59 | $46.88 | $42.58 | 1,386,937 |
| 2015-12-16 | $47.91 | $48.30 | $47.72 | $48.08 | $43.67 | 1,009,462 |
| 2015-12-15 | $46.99 | $47.71 | $46.50 | $47.43 | $43.08 | 1,260,913 |
| 2015-12-14 | $46.75 | $47.10 | $45.88 | $46.46 | $42.20 | 1,445,480 |
| 2015-12-11 | $46.85 | $47.78 | $46.73 | $46.78 | $42.49 | 1,260,790 |
| 2015-12-10 | $47.20 | $48.02 | $47.00 | $47.51 | $43.15 | 1,176,064 |
| 2015-12-09 | $47.62 | $47.94 | $47.00 | $47.20 | $42.87 | 2,105,963 |
| 2015-12-08 | $47.33 | $48.24 | $47.19 | $48.01 | $43.61 | 1,481,894 |
| 2015-12-07 | $47.36 | $48.13 | $47.08 | $47.88 | $43.49 | 1,565,684 |
| 2015-12-04 | $46.95 | $47.59 | $46.50 | $47.44 | $43.09 | 1,140,571 |
| 2015-12-03 | $47.60 | $47.78 | $46.39 | $46.68 | $42.40 | 1,129,332 |
| 2015-12-02 | $47.35 | $47.67 | $47.24 | $47.57 | $43.21 | 1,516,446 |
| 2015-12-01 | $47.03 | $47.65 | $46.84 | $47.48 | $43.13 | 1,277,768 |
| 2015-11-30 | $47.18 | $47.20 | $46.75 | $46.84 | $42.55 | 1,071,911 |
| 2015-11-27 | $47.25 | $47.34 | $47.02 | $47.11 | $42.79 | 547,239 |
| 2015-11-25 | $47.39 | $47.63 | $47.16 | $47.34 | $43.00 | 1,087,978 |
| 2015-11-24 | $47.54 | $47.67 | $46.97 | $47.42 | $43.07 | 1,820,033 |
| 2015-11-23 | $47.91 | $48.45 | $47.54 | $47.75 | $43.37 | 966,668 |
| 2015-11-20 | $47.79 | $48.33 | $47.69 | $48.01 | $43.61 | 1,531,383 |
| 2015-11-19 | $48.04 | $48.50 | $47.56 | $47.65 | $43.28 | 1,215,916 |
| 2015-11-18 | $47.17 | $47.94 | $46.78 | $47.56 | $43.20 | 2,239,694 |
| 2015-11-17 | $46.75 | $47.43 | $46.45 | $46.85 | $42.55 | 2,642,888 |
| 2015-11-16 | $45.41 | $46.59 | $45.23 | $46.54 | $42.27 | 1,180,459 |
| 2015-11-13 | $45.32 | $45.96 | $45.16 | $45.43 | $41.27 | 919,324 |
| 2015-11-12 | $46.08 | $46.16 | $45.28 | $45.34 | $41.18 | 821,138 |
| 2015-11-11 | $46.30 | $46.80 | $46.01 | $46.44 | $42.18 | 1,519,763 |
| 2015-11-10 | $45.69 | $46.16 | $45.28 | $46.12 | $41.89 | 2,234,422 |
| 2015-11-09 | $45.56 | $45.76 | $44.58 | $45.28 | $41.13 | 1,389,960 |
| 2015-11-06 | $45.75 | $46.07 | $45.36 | $45.59 | $41.41 | 1,375,353 |
| 2015-11-05 | $45.85 | $46.15 | $45.06 | $45.93 | $41.72 | 1,094,047 |
| 2015-11-04 | $45.60 | $46.02 | $44.91 | $45.80 | $41.60 | 1,489,150 |
| 2015-11-03 | $45.74 | $45.95 | $45.18 | $45.52 | $41.35 | 1,204,828 |
| 2015-11-02 | $45.57 | $46.27 | $45.57 | $46.00 | $41.78 | 1,779,456 |
| 2015-10-30 | $44.97 | $46.98 | $44.96 | $45.53 | $41.36 | 1,091,101 |
| 2015-10-29 | $46.27 | $46.45 | $44.72 | $44.81 | $40.70 | 1,757,517 |
| 2015-10-28 | $46.11 | $46.89 | $45.76 | $46.33 | $42.08 | 1,428,958 |
| 2015-10-27 | $46.19 | $46.37 | $45.50 | $45.89 | $41.68 | 1,539,253 |
| 2015-10-26 | $46.04 | $46.45 | $45.44 | $46.32 | $42.07 | 2,145,520 |
| 2015-10-23 | $45.00 | $46.31 | $44.70 | $46.06 | $41.84 | 2,151,436 |
| 2015-10-22 | $45.83 | $46.00 | $44.42 | $44.57 | $40.48 | 3,538,407 |
| 2015-10-21 | $46.51 | $47.27 | $43.98 | $45.94 | $41.73 | 5,817,296 |
| 2015-10-20 | $44.17 | $45.35 | $44.15 | $44.90 | $40.78 | 3,314,697 |
| 2015-10-19 | $43.56 | $44.25 | $43.20 | $44.18 | $40.13 | 1,737,622 |
| 2015-10-16 | $43.05 | $44.02 | $42.98 | $43.52 | $39.53 | 1,119,338 |
| 2015-10-15 | $42.19 | $43.22 | $42.01 | $43.15 | $39.19 | 1,785,842 |
| 2015-10-14 | $42.55 | $42.80 | $41.88 | $42.25 | $38.23 | 1,437,941 |
| 2015-10-13 | $42.87 | $43.37 | $42.43 | $42.54 | $38.49 | 1,180,066 |
| 2015-10-12 | $42.18 | $43.30 | $41.97 | $43.20 | $39.09 | 1,683,023 |
| 2015-10-09 | $42.85 | $42.95 | $41.86 | $42.10 | $38.09 | 1,890,397 |
| 2015-10-08 | $42.69 | $42.88 | $42.20 | $42.80 | $38.72 | 2,081,285 |
| 2015-10-07 | $42.74 | $42.85 | $42.24 | $42.80 | $38.72 | 2,502,862 |
| 2015-10-06 | $44.23 | $44.44 | $42.08 | $42.49 | $38.44 | 2,047,139 |
| 2015-10-05 | $44.34 | $44.97 | $43.72 | $44.68 | $40.42 | 1,413,669 |
| 2015-10-02 | $42.31 | $44.00 | $41.92 | $44.00 | $39.81 | 2,081,092 |
| 2015-10-01 | $41.93 | $42.91 | $41.59 | $42.87 | $38.79 | 1,952,170 |
| 2015-09-30 | $39.72 | $42.10 | $38.95 | $41.91 | $37.92 | 3,091,097 |
| 2015-09-29 | $41.92 | $42.06 | $39.75 | $40.09 | $36.27 | 2,058,590 |
| 2015-09-28 | $44.37 | $44.49 | $41.80 | $41.92 | $37.93 | 1,642,133 |
| 2015-09-25 | $44.76 | $45.20 | $44.43 | $44.52 | $40.28 | 874,743 |
| 2015-09-24 | $44.69 | $44.69 | $44.11 | $44.47 | $40.23 | 1,002,999 |
| 2015-09-23 | $44.77 | $45.25 | $44.66 | $45.02 | $40.73 | 933,047 |
| 2015-09-22 | $45.86 | $46.04 | $44.68 | $44.79 | $40.52 | 1,369,359 |
| 2015-09-21 | $46.36 | $47.11 | $46.23 | $46.50 | $42.07 | 1,319,616 |
| 2015-09-18 | $46.47 | $46.93 | $46.07 | $46.24 | $41.84 | 1,746,004 |
| 2015-09-17 | $46.54 | $47.82 | $46.25 | $47.04 | $42.56 | 1,276,201 |
| 2015-09-16 | $46.31 | $46.70 | $45.92 | $46.53 | $42.10 | 931,999 |
| 2015-09-15 | $46.01 | $46.62 | $45.75 | $46.37 | $41.95 | 910,347 |
| 2015-09-14 | $45.75 | $46.02 | $45.50 | $45.70 | $41.35 | 1,149,246 |
| 2015-09-11 | $44.67 | $45.70 | $44.60 | $45.66 | $41.31 | 867,401 |
| 2015-09-10 | $44.68 | $45.12 | $44.24 | $44.80 | $40.53 | 748,799 |
| 2015-09-09 | $45.78 | $45.92 | $44.59 | $44.68 | $40.42 | 1,171,413 |
| 2015-09-08 | $44.76 | $45.25 | $44.30 | $45.21 | $40.90 | 1,108,536 |
| 2015-09-04 | $44.27 | $44.44 | $43.83 | $44.05 | $39.85 | 750,263 |
| 2015-09-03 | $44.61 | $45.30 | $44.51 | $44.80 | $40.53 | 1,004,539 |
| 2015-09-02 | $43.84 | $44.45 | $43.43 | $44.43 | $40.20 | 956,149 |
| 2015-09-01 | $43.49 | $44.13 | $43.01 | $43.26 | $39.14 | 1,126,224 |
| 2015-08-31 | $43.89 | $44.75 | $43.80 | $44.29 | $40.07 | 787,169 |
| 2015-08-28 | $44.40 | $44.74 | $43.73 | $44.03 | $39.84 | 1,040,372 |
| 2015-08-27 | $44.23 | $44.57 | $43.59 | $44.46 | $40.23 | 1,590,838 |
| 2015-08-26 | $43.65 | $43.82 | $42.42 | $43.59 | $39.44 | 1,322,644 |
| 2015-08-25 | $43.87 | $44.42 | $42.67 | $42.71 | $38.64 | 2,115,689 |
| 2015-08-24 | $42.63 | $44.63 | $42.05 | $42.47 | $38.43 | 2,286,032 |
| 2015-08-21 | $45.70 | $46.47 | $44.87 | $44.91 | $40.63 | 2,024,704 |
| 2015-08-20 | $47.17 | $47.44 | $45.96 | $46.00 | $41.62 | 1,011,369 |
| 2015-08-19 | $47.27 | $47.73 | $47.12 | $47.38 | $42.87 | 946,644 |
| 2015-08-18 | $47.15 | $47.90 | $47.12 | $47.57 | $43.04 | 1,838,546 |
Owens Corning (OC) News Headlines
.jpg)
.jpg)
Owens Corning Buys Door Maker Masonite International for $3.9 Billion
Owens Corning is buying door maker Masonite International for $3.9 billion to expand its product lines and brands.
investopedia.com Feb. 9, 2024.jpg)
.jpg)
Similar Companies to Owens Corning (OC) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |