Public Service Enterprise Group Inc (PEG) Exchange: NYSE
Data as of May 2, 2025
$79.48 ($0.82) 1.04%
Public Service Enterprise Group Inc - Daily Information
Click for more stock information on Public Service Enterprise Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $79.44 |
| Previous Close | $79.48 |
| High | $79.84 |
| Low | $78.28 |
| Adjusted Open | $79.44 |
| Previous Adjusted Close | $79.48 |
| Adjusted High | $79.84 |
| Adjusted Low | $78.28 |
Invest in Public Service Enterprise Group Inc (PEG)
Key People Public Service Enterprise Group Inc
| Employee | Position |
|---|---|
| Ralph Izzo | Chairman, President & Chief Executive Officer |
| Ralph A. LaRossa | Chief Operating Officer |
| Daniel J. Cregg | Chief Financial Officer & Executive Vice President |
| Zeeshan Sheikh | Senior VP, Chief Information & Digital Officer |
| David M. Daly | President, COO-PSEG Utilities & Clean Energy |
| Scott S. Jennings | Senior VP-Planning, Strategy & Utility Finance |
| Rose M. Chernick | Chief Accounting Officer, VP & Controller |
| Carlotta Chan Lane | Vice President-Investor Relations |
| Sheila J. Rostiac | SVP, Chief Human Resources & Diversity Officer |
| Michael K. Hyun | Secretary & Deputy General Counsel |
| Tamara Louise Linde | Executive Vice President & General Counsel |
| John P. Surma | Independent Director |
| Scott G. Stephenson | Independent Director |
| David Lilley | Independent Director |
| Shirley Ann Jackson | Independent Director |
| Susan Tomasky | Independent Director |
| Alfred W. Zollar | Independent Director |
| Willie A. Deese | Independent Director |
| Barry H. Ostrowsky | Independent Director |
| Laura A. Sugg | Independent Director |
Company Profile Public Service Enterprise Group Inc
Exchange: NYSE
IPO Date: Jan. 2, 1980
Employees: 8,800
Sector: Utilities
Industry: Utilities-Diversified
Website: Public Service Enterprise Group Inc Website
Address: 80 Park Plaza, Newark, NJ 07102, USA
Historical Stock Data for Public Service Enterprise Group Inc (PEG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $79.44 | $79.84 | $78.28 | $79.48 | $79.48 | 2,203,339 |
| 2025-05-01 | $79.64 | $80.59 | $78.49 | $78.66 | $78.66 | 4,673,810 |
| 2025-04-30 | $80.66 | $80.71 | $77.75 | $79.93 | $79.93 | 4,465,550 |
| 2025-04-29 | $80.40 | $81.69 | $80.40 | $81.61 | $81.61 | 3,076,736 |
| 2025-04-28 | $80.82 | $81.34 | $80.27 | $80.90 | $80.90 | 3,615,089 |
| 2025-04-25 | $81.60 | $81.99 | $80.47 | $81.03 | $81.03 | 2,886,118 |
| 2025-04-24 | $81.86 | $82.53 | $81.08 | $81.72 | $81.72 | 2,634,538 |
| 2025-04-23 | $83.24 | $83.93 | $81.18 | $81.84 | $81.84 | 2,946,582 |
| 2025-04-22 | $81.35 | $82.62 | $80.88 | $82.00 | $82.00 | 1,839,883 |
| 2025-04-21 | $83.00 | $83.23 | $79.27 | $80.25 | $80.25 | 1,985,152 |
| 2025-04-17 | $83.53 | $84.76 | $83.26 | $83.36 | $83.36 | 2,125,183 |
| 2025-04-16 | $83.62 | $84.02 | $82.56 | $83.03 | $83.03 | 1,989,628 |
| 2025-04-15 | $84.16 | $84.50 | $83.39 | $83.53 | $83.53 | 1,651,118 |
| 2025-04-14 | $83.00 | $84.04 | $82.50 | $83.67 | $83.67 | 2,197,846 |
| 2025-04-11 | $81.07 | $82.47 | $79.99 | $82.14 | $82.14 | 2,495,281 |
| 2025-04-10 | $81.16 | $81.93 | $79.29 | $81.23 | $81.23 | 4,349,050 |
| 2025-04-09 | $77.51 | $82.13 | $75.17 | $81.83 | $81.83 | 5,342,834 |
| 2025-04-08 | $79.20 | $79.93 | $76.59 | $77.70 | $77.70 | 4,259,854 |
| 2025-04-07 | $76.61 | $79.00 | $74.67 | $77.13 | $77.13 | 4,481,393 |
| 2025-04-04 | $81.31 | $82.36 | $76.91 | $77.73 | $77.73 | 4,819,836 |
| 2025-04-03 | $82.75 | $83.53 | $81.35 | $81.55 | $81.55 | 2,666,732 |
| 2025-04-02 | $82.59 | $83.97 | $82.27 | $83.79 | $83.79 | 2,352,305 |
| 2025-04-01 | $82.23 | $83.38 | $82.08 | $83.26 | $83.26 | 2,208,169 |
| 2025-03-31 | $81.40 | $82.71 | $81.10 | $82.30 | $82.30 | 3,169,906 |
| 2025-03-28 | $81.26 | $82.40 | $80.76 | $81.63 | $81.63 | 1,907,341 |
| 2025-03-27 | $81.77 | $81.77 | $80.52 | $80.71 | $80.71 | 2,519,299 |
| 2025-03-26 | $81.44 | $81.87 | $81.06 | $81.53 | $81.53 | 2,168,468 |
| 2025-03-25 | $83.28 | $83.78 | $80.73 | $81.42 | $81.42 | 2,592,549 |
| 2025-03-24 | $83.47 | $84.56 | $83.25 | $83.33 | $83.33 | 2,446,264 |
| 2025-03-21 | $82.90 | $83.21 | $82.31 | $82.98 | $82.98 | 5,340,105 |
| 2025-03-20 | $82.96 | $83.69 | $82.71 | $83.30 | $83.30 | 3,100,569 |
| 2025-03-19 | $82.03 | $83.50 | $81.94 | $83.13 | $83.13 | 3,738,413 |
| 2025-03-18 | $81.53 | $82.37 | $81.42 | $82.17 | $82.17 | 3,348,575 |
| 2025-03-17 | $81.36 | $82.84 | $80.90 | $82.23 | $82.23 | 2,031,049 |
| 2025-03-14 | $80.21 | $81.64 | $79.83 | $81.53 | $81.53 | 2,287,104 |
| 2025-03-13 | $79.56 | $80.50 | $78.95 | $79.74 | $79.74 | 2,395,141 |
| 2025-03-12 | $79.10 | $80.53 | $78.43 | $79.57 | $79.57 | 3,191,274 |
| 2025-03-11 | $78.67 | $79.84 | $78.02 | $78.55 | $78.55 | 3,927,673 |
| 2025-03-10 | $78.12 | $78.67 | $76.90 | $78.59 | $78.59 | 5,514,867 |
| 2025-03-07 | $77.93 | $79.21 | $77.55 | $79.09 | $79.09 | 4,391,977 |
| 2025-03-06 | $80.49 | $80.78 | $77.48 | $78.20 | $78.20 | 3,705,206 |
| 2025-03-05 | $80.97 | $82.62 | $80.84 | $81.66 | $81.66 | 4,955,922 |
| 2025-03-04 | $81.69 | $82.58 | $80.44 | $81.41 | $81.41 | 3,373,628 |
| 2025-03-03 | $81.30 | $82.72 | $80.70 | $81.76 | $81.76 | 3,144,154 |
| 2025-02-28 | $81.79 | $82.22 | $79.86 | $81.15 | $81.15 | 6,051,845 |
| 2025-02-27 | $82.92 | $83.43 | $80.60 | $80.70 | $80.70 | 4,382,819 |
| 2025-02-26 | $82.76 | $84.89 | $82.59 | $82.93 | $82.93 | 3,602,271 |
| 2025-02-25 | $85.31 | $86.03 | $80.52 | $83.23 | $83.23 | 3,853,369 |
| 2025-02-24 | $83.67 | $84.68 | $83.21 | $84.36 | $84.36 | 2,276,385 |
| 2025-02-21 | $84.40 | $84.85 | $83.34 | $83.96 | $83.96 | 4,699,114 |
| 2025-02-20 | $85.65 | $86.18 | $84.34 | $84.67 | $84.67 | 2,213,098 |
| 2025-02-19 | $84.77 | $86.26 | $84.71 | $85.80 | $85.80 | 2,514,335 |
| 2025-02-18 | $84.19 | $85.24 | $83.70 | $84.94 | $84.94 | 2,637,575 |
| 2025-02-14 | $84.21 | $84.50 | $83.68 | $83.70 | $83.70 | 1,665,285 |
| 2025-02-13 | $84.26 | $84.44 | $83.11 | $83.88 | $83.88 | 2,131,831 |
| 2025-02-12 | $82.34 | $84.26 | $82.34 | $83.80 | $83.80 | 1,704,764 |
| 2025-02-11 | $83.54 | $83.86 | $82.66 | $83.77 | $83.77 | 2,341,534 |
| 2025-02-10 | $83.64 | $84.14 | $82.92 | $83.89 | $83.89 | 1,536,513 |
| 2025-02-07 | $83.92 | $84.72 | $83.55 | $83.64 | $83.64 | 1,545,103 |
| 2025-02-06 | $84.73 | $84.84 | $83.30 | $83.93 | $83.93 | 1,607,892 |
| 2025-02-05 | $83.95 | $84.80 | $83.51 | $84.10 | $84.10 | 1,572,343 |
| 2025-02-04 | $83.00 | $83.99 | $82.38 | $83.40 | $83.40 | 1,574,260 |
| 2025-02-03 | $82.51 | $83.76 | $81.99 | $83.47 | $83.47 | 2,065,514 |
| 2025-01-31 | $83.96 | $84.62 | $83.14 | $83.54 | $83.54 | 1,854,559 |
| 2025-01-30 | $82.70 | $84.38 | $81.82 | $83.83 | $83.83 | 2,923,564 |
| 2025-01-29 | $81.44 | $82.76 | $81.16 | $81.70 | $81.70 | 2,915,589 |
| 2025-01-28 | $82.78 | $83.19 | $80.66 | $81.74 | $81.74 | 3,509,483 |
| 2025-01-27 | $85.25 | $85.59 | $80.20 | $82.09 | $82.09 | 5,554,915 |
| 2025-01-24 | $87.67 | $88.34 | $87.14 | $88.05 | $88.05 | 2,211,353 |
| 2025-01-23 | $88.58 | $88.95 | $87.68 | $88.17 | $88.17 | 1,593,231 |
| 2025-01-22 | $90.59 | $90.98 | $88.07 | $88.21 | $88.21 | 2,388,664 |
| 2025-01-21 | $88.90 | $90.63 | $88.70 | $90.39 | $90.39 | 2,396,121 |
| 2025-01-17 | $88.30 | $88.79 | $87.48 | $88.14 | $88.14 | 2,714,179 |
| 2025-01-16 | $86.21 | $88.49 | $86.04 | $88.48 | $88.48 | 1,820,843 |
| 2025-01-15 | $86.53 | $87.19 | $86.01 | $86.27 | $86.27 | 1,834,849 |
| 2025-01-14 | $84.42 | $85.63 | $84.24 | $85.06 | $85.06 | 1,497,230 |
| 2025-01-13 | $84.14 | $84.50 | $83.25 | $84.11 | $84.11 | 1,984,520 |
| 2025-01-10 | $84.92 | $85.57 | $84.05 | $84.23 | $84.23 | 2,485,464 |
| 2025-01-08 | $85.30 | $85.73 | $84.08 | $85.28 | $85.28 | 2,174,610 |
| 2025-01-07 | $86.33 | $86.55 | $85.10 | $85.41 | $85.41 | 1,439,845 |
| 2025-01-06 | $85.56 | $85.96 | $84.38 | $85.70 | $85.70 | 2,532,952 |
| 2025-01-03 | $85.37 | $86.76 | $84.82 | $86.25 | $86.25 | 1,685,126 |
| 2025-01-02 | $85.15 | $85.34 | $84.40 | $85.10 | $85.10 | 1,860,937 |
| 2024-12-31 | $84.54 | $84.95 | $84.00 | $84.49 | $84.49 | 1,784,643 |
| 2024-12-30 | $84.27 | $84.74 | $83.60 | $84.47 | $84.47 | 1,246,975 |
| 2024-12-27 | $84.72 | $85.14 | $84.21 | $84.93 | $84.93 | 1,356,050 |
| 2024-12-26 | $85.49 | $85.73 | $84.80 | $85.40 | $85.40 | 943,282 |
| 2024-12-24 | $85.09 | $85.84 | $84.94 | $85.79 | $85.79 | 600,841 |
| 2024-12-23 | $85.05 | $85.27 | $83.80 | $85.23 | $85.23 | 1,953,626 |
| 2024-12-20 | $82.37 | $85.18 | $82.13 | $85.06 | $85.06 | 5,833,110 |
| 2024-12-19 | $82.99 | $84.20 | $82.99 | $83.19 | $83.19 | 2,844,447 |
| 2024-12-18 | $85.33 | $85.51 | $82.93 | $82.98 | $82.98 | 2,963,249 |
| 2024-12-17 | $85.45 | $86.29 | $84.97 | $85.45 | $85.45 | 1,810,780 |
| 2024-12-16 | $86.87 | $86.98 | $85.92 | $86.05 | $86.05 | 1,985,338 |
| 2024-12-13 | $86.16 | $87.06 | $86.00 | $86.81 | $86.81 | 2,143,233 |
| 2024-12-12 | $86.34 | $86.96 | $85.55 | $85.95 | $85.95 | 2,129,683 |
| 2024-12-11 | $86.66 | $86.66 | $85.30 | $85.56 | $85.56 | 3,585,561 |
| 2024-12-10 | $87.12 | $87.12 | $85.34 | $86.38 | $86.38 | 3,115,820 |
| 2024-12-09 | $89.82 | $89.99 | $87.87 | $87.90 | $87.29 | 2,639,259 |
| 2024-12-06 | $91.30 | $91.62 | $89.66 | $90.00 | $89.38 | 1,646,754 |
| 2024-12-05 | $91.73 | $92.25 | $91.44 | $91.52 | $90.89 | 2,066,561 |
| 2024-12-04 | $91.27 | $91.86 | $90.80 | $91.80 | $91.17 | 1,725,847 |
| 2024-12-03 | $93.20 | $93.36 | $91.15 | $91.16 | $90.53 | 2,458,369 |
| 2024-12-02 | $94.89 | $94.99 | $92.19 | $92.27 | $91.63 | 2,078,943 |
| 2024-11-29 | $94.53 | $94.92 | $93.92 | $94.30 | $93.65 | 1,190,071 |
| 2024-11-27 | $94.70 | $95.22 | $94.01 | $94.20 | $93.55 | 2,502,021 |
| 2024-11-26 | $93.06 | $94.67 | $92.98 | $94.51 | $93.86 | 2,657,713 |
| 2024-11-25 | $92.79 | $93.11 | $91.39 | $93.02 | $92.38 | 5,326,664 |
| 2024-11-22 | $92.78 | $93.00 | $91.90 | $92.40 | $91.76 | 1,784,914 |
| 2024-11-21 | $90.75 | $92.41 | $90.36 | $92.35 | $91.71 | 2,162,909 |
| 2024-11-20 | $90.19 | $90.83 | $89.43 | $90.49 | $89.87 | 1,641,032 |
| 2024-11-19 | $89.01 | $90.11 | $88.54 | $90.09 | $89.47 | 2,318,755 |
| 2024-11-18 | $88.67 | $90.21 | $88.52 | $89.43 | $88.81 | 2,444,716 |
| 2024-11-15 | $86.94 | $89.05 | $86.58 | $88.99 | $88.38 | 2,473,685 |
| 2024-11-14 | $87.61 | $87.81 | $86.43 | $87.00 | $86.40 | 1,669,505 |
| 2024-11-13 | $87.33 | $87.99 | $86.66 | $87.01 | $86.41 | 2,372,169 |
| 2024-11-12 | $87.77 | $88.17 | $86.28 | $86.73 | $86.13 | 2,528,931 |
| 2024-11-11 | $86.07 | $88.02 | $85.79 | $87.94 | $87.33 | 2,452,031 |
| 2024-11-08 | $84.75 | $86.46 | $84.69 | $85.82 | $85.23 | 2,639,223 |
| 2024-11-07 | $83.91 | $84.94 | $83.65 | $84.23 | $83.65 | 2,625,674 |
| 2024-11-06 | $84.08 | $84.55 | $82.38 | $83.81 | $83.23 | 2,757,408 |
| 2024-11-05 | $82.19 | $83.97 | $82.08 | $83.78 | $83.20 | 2,693,420 |
| 2024-11-04 | $84.20 | $85.03 | $81.00 | $81.87 | $81.31 | 5,444,147 |
| 2024-11-01 | $89.41 | $89.55 | $87.23 | $87.31 | $87.31 | 2,517,443 |
| 2024-10-31 | $88.72 | $89.80 | $88.29 | $89.41 | $89.41 | 2,940,502 |
| 2024-10-30 | $88.90 | $88.98 | $88.07 | $88.36 | $88.36 | 2,399,295 |
| 2024-10-29 | $89.50 | $89.92 | $88.11 | $88.16 | $88.16 | 2,969,603 |
| 2024-10-28 | $90.12 | $90.85 | $89.96 | $90.42 | $90.42 | 1,558,692 |
| 2024-10-25 | $90.99 | $91.03 | $89.57 | $89.63 | $89.63 | 1,951,656 |
| 2024-10-24 | $91.00 | $91.27 | $90.19 | $90.49 | $90.49 | 1,466,254 |
| 2024-10-23 | $89.70 | $90.85 | $89.70 | $90.73 | $90.73 | 1,838,480 |
| 2024-10-22 | $89.58 | $90.38 | $89.07 | $89.77 | $89.77 | 2,405,712 |
| 2024-10-21 | $90.12 | $90.65 | $89.69 | $90.17 | $90.17 | 1,772,653 |
| 2024-10-18 | $89.80 | $90.09 | $89.10 | $89.76 | $89.76 | 1,581,139 |
| 2024-10-17 | $89.98 | $90.46 | $89.66 | $89.70 | $89.70 | 1,655,801 |
| 2024-10-16 | $88.62 | $90.37 | $88.35 | $90.21 | $90.21 | 2,174,669 |
| 2024-10-15 | $89.88 | $90.03 | $87.98 | $88.17 | $88.17 | 3,724,229 |
| 2024-10-14 | $87.98 | $89.28 | $87.52 | $89.16 | $89.16 | 2,304,561 |
| 2024-10-11 | $87.03 | $88.33 | $85.20 | $87.66 | $87.66 | 3,781,659 |
| 2024-10-10 | $90.21 | $90.75 | $88.60 | $88.70 | $88.70 | 2,488,559 |
| 2024-10-09 | $90.70 | $91.24 | $89.50 | $90.04 | $90.04 | 2,359,639 |
| 2024-10-08 | $90.64 | $91.65 | $90.12 | $90.99 | $90.99 | 3,368,117 |
| 2024-10-07 | $91.85 | $91.89 | $89.88 | $89.98 | $89.98 | 3,449,832 |
| 2024-10-04 | $90.78 | $92.17 | $90.78 | $92.03 | $92.03 | 1,905,044 |
| 2024-10-03 | $91.47 | $92.20 | $91.21 | $91.60 | $91.60 | 1,935,081 |
| 2024-10-02 | $89.99 | $91.20 | $89.84 | $91.03 | $91.03 | 1,885,013 |
| 2024-10-01 | $89.25 | $91.04 | $88.88 | $90.73 | $90.73 | 2,926,168 |
| 2024-09-30 | $88.48 | $89.42 | $87.58 | $89.21 | $89.21 | 2,827,816 |
| 2024-09-27 | $87.72 | $88.50 | $87.52 | $88.25 | $88.25 | 1,963,843 |
| 2024-09-26 | $87.93 | $88.52 | $87.24 | $87.42 | $87.42 | 2,910,767 |
| 2024-09-25 | $88.33 | $88.56 | $87.28 | $88.24 | $88.24 | 2,648,061 |
| 2024-09-24 | $87.50 | $88.87 | $87.09 | $87.72 | $87.72 | 2,848,565 |
| 2024-09-23 | $87.16 | $88.48 | $86.86 | $87.90 | $87.90 | 4,008,865 |
| 2024-09-20 | $84.33 | $86.83 | $84.18 | $86.76 | $86.76 | 6,091,695 |
| 2024-09-19 | $83.97 | $84.59 | $82.36 | $83.44 | $83.44 | 3,235,363 |
| 2024-09-18 | $84.95 | $85.31 | $83.84 | $84.24 | $84.24 | 2,359,902 |
| 2024-09-17 | $84.74 | $85.10 | $84.20 | $84.73 | $84.73 | 2,768,263 |
| 2024-09-16 | $84.59 | $85.12 | $84.32 | $84.77 | $84.77 | 2,081,104 |
| 2024-09-13 | $83.02 | $84.18 | $82.67 | $84.16 | $84.16 | 2,694,850 |
| 2024-09-12 | $82.37 | $83.45 | $82.18 | $83.31 | $83.31 | 2,950,749 |
| 2024-09-11 | $80.54 | $82.34 | $79.79 | $82.20 | $82.20 | 4,477,875 |
| 2024-09-10 | $80.63 | $81.06 | $80.09 | $80.65 | $80.65 | 1,936,447 |
| 2024-09-09 | $79.54 | $80.45 | $78.92 | $80.42 | $80.42 | 3,061,379 |
| 2024-09-06 | $81.11 | $81.31 | $79.89 | $79.94 | $79.35 | 2,197,435 |
| 2024-09-05 | $81.63 | $81.65 | $80.72 | $80.90 | $80.30 | 1,870,991 |
| 2024-09-04 | $80.46 | $81.30 | $80.35 | $80.99 | $80.39 | 2,750,574 |
| 2024-09-03 | $80.72 | $81.09 | $80.04 | $80.24 | $79.65 | 3,984,559 |
| 2024-08-30 | $80.36 | $80.87 | $79.95 | $80.75 | $80.15 | 4,437,682 |
| 2024-08-29 | $80.69 | $80.76 | $79.89 | $80.41 | $79.81 | 2,149,025 |
| 2024-08-28 | $80.72 | $81.41 | $80.34 | $80.52 | $79.92 | 2,001,204 |
| 2024-08-27 | $80.83 | $81.45 | $80.45 | $80.59 | $79.99 | 2,201,881 |
| 2024-08-26 | $81.31 | $81.54 | $80.83 | $81.04 | $80.44 | 1,981,008 |
| 2024-08-23 | $81.44 | $81.57 | $80.72 | $81.04 | $80.44 | 1,314,950 |
| 2024-08-22 | $81.18 | $81.54 | $80.71 | $81.11 | $80.51 | 1,282,513 |
| 2024-08-21 | $80.32 | $81.33 | $80.14 | $81.11 | $80.51 | 1,714,587 |
| 2024-08-20 | $81.01 | $81.11 | $80.20 | $80.35 | $79.75 | 1,998,139 |
| 2024-08-19 | $80.72 | $80.93 | $80.19 | $80.88 | $80.28 | 2,115,560 |
| 2024-08-16 | $80.65 | $80.91 | $79.99 | $80.60 | $80.00 | 2,132,315 |
| 2024-08-15 | $80.26 | $80.69 | $79.51 | $80.40 | $79.80 | 2,153,784 |
| 2024-08-14 | $79.95 | $80.87 | $79.74 | $80.51 | $79.91 | 1,821,851 |
| 2024-08-13 | $80.90 | $80.92 | $79.82 | $80.13 | $80.13 | 3,475,071 |
| 2024-08-12 | $79.99 | $80.53 | $79.50 | $80.51 | $80.51 | 2,974,563 |
| 2024-08-09 | $79.36 | $79.93 | $78.08 | $79.86 | $79.86 | 2,090,427 |
| 2024-08-08 | $78.63 | $79.89 | $78.33 | $79.36 | $79.36 | 2,769,409 |
| 2024-08-07 | $78.75 | $79.97 | $78.05 | $78.97 | $78.97 | 2,482,885 |
| 2024-08-06 | $77.40 | $79.14 | $77.38 | $78.42 | $78.42 | 3,670,074 |
| 2024-08-05 | $78.85 | $78.85 | $76.88 | $77.30 | $77.30 | 2,944,638 |
| 2024-08-02 | $80.78 | $81.89 | $77.62 | $78.83 | $78.83 | 5,171,049 |
| 2024-08-01 | $80.00 | $80.48 | $79.14 | $79.75 | $79.75 | 2,675,961 |
| 2024-07-31 | $80.50 | $81.00 | $79.27 | $79.77 | $79.77 | 6,495,822 |
| 2024-07-30 | $76.99 | $78.33 | $76.37 | $78.00 | $78.00 | 2,767,249 |
| 2024-07-29 | $76.15 | $77.32 | $75.71 | $76.94 | $76.94 | 3,690,438 |
| 2024-07-26 | $74.53 | $76.20 | $74.20 | $76.01 | $76.01 | 2,624,648 |
| 2024-07-25 | $76.25 | $76.42 | $73.83 | $74.24 | $74.24 | 3,312,617 |
| 2024-07-24 | $75.99 | $76.60 | $75.31 | $75.95 | $75.95 | 2,363,703 |
| 2024-07-23 | $75.82 | $76.08 | $74.96 | $75.59 | $75.59 | 2,136,546 |
| 2024-07-22 | $74.69 | $75.96 | $74.69 | $75.82 | $75.82 | 1,696,692 |
| 2024-07-19 | $74.47 | $74.67 | $73.77 | $74.64 | $74.64 | 2,242,419 |
| 2024-07-18 | $74.75 | $75.79 | $73.72 | $73.93 | $73.93 | 2,814,825 |
| 2024-07-17 | $74.63 | $76.39 | $74.28 | $75.15 | $75.15 | 3,060,925 |
| 2024-07-16 | $74.89 | $75.14 | $74.45 | $74.54 | $74.54 | 2,482,516 |
| 2024-07-15 | $75.87 | $76.00 | $74.37 | $74.54 | $74.54 | 2,435,047 |
| 2024-07-12 | $76.89 | $77.20 | $76.19 | $76.28 | $76.28 | 3,037,439 |
| 2024-07-11 | $76.65 | $77.46 | $76.29 | $76.53 | $76.53 | 2,573,318 |
| 2024-07-10 | $76.00 | $76.41 | $75.30 | $76.29 | $76.29 | 2,461,899 |
| 2024-07-09 | $74.67 | $75.93 | $74.65 | $75.58 | $75.58 | 2,918,936 |
| 2024-07-08 | $74.07 | $74.87 | $74.00 | $74.59 | $74.59 | 1,874,514 |
| 2024-07-05 | $74.12 | $74.21 | $73.74 | $74.07 | $74.07 | 1,983,630 |
| 2024-07-03 | $73.77 | $74.28 | $73.40 | $73.99 | $73.99 | 1,687,130 |
| 2024-07-02 | $73.41 | $73.89 | $73.11 | $73.58 | $73.58 | 2,209,048 |
| 2024-07-01 | $74.34 | $75.06 | $73.56 | $73.63 | $73.63 | 4,075,370 |
| 2024-06-28 | $73.30 | $73.80 | $73.00 | $73.70 | $73.70 | 5,941,282 |
| 2024-06-27 | $73.21 | $73.46 | $72.82 | $73.12 | $73.12 | 4,359,508 |
| 2024-06-26 | $73.40 | $74.02 | $72.95 | $73.11 | $73.11 | 5,257,196 |
| 2024-06-25 | $74.60 | $74.60 | $73.49 | $73.57 | $73.57 | 1,656,375 |
| 2024-06-24 | $73.04 | $74.98 | $73.04 | $74.75 | $74.75 | 2,183,482 |
| 2024-06-21 | $73.84 | $74.09 | $72.97 | $73.01 | $73.01 | 4,593,972 |
| 2024-06-20 | $73.41 | $73.94 | $72.91 | $73.58 | $73.58 | 1,895,011 |
| 2024-06-18 | $72.65 | $73.38 | $72.25 | $73.29 | $73.29 | 2,546,298 |
| 2024-06-17 | $72.78 | $74.08 | $72.50 | $73.07 | $73.07 | 3,219,895 |
| 2024-06-14 | $72.86 | $73.04 | $71.89 | $72.64 | $72.64 | 2,507,110 |
| 2024-06-13 | $73.01 | $73.50 | $72.47 | $73.21 | $73.21 | 2,397,331 |
| 2024-06-12 | $74.52 | $74.52 | $72.81 | $73.04 | $73.04 | 2,121,166 |
| 2024-06-11 | $72.80 | $73.77 | $72.50 | $73.67 | $73.67 | 2,687,703 |
| 2024-06-10 | $72.84 | $73.66 | $72.64 | $73.44 | $73.44 | 1,853,372 |
| 2024-06-07 | $73.19 | $73.56 | $72.54 | $72.88 | $72.88 | 1,929,633 |
| 2024-06-06 | $74.69 | $74.80 | $73.97 | $74.44 | $73.83 | 1,596,852 |
| 2024-06-05 | $74.11 | $75.22 | $73.83 | $74.86 | $74.25 | 2,424,391 |
| 2024-06-04 | $74.39 | $74.89 | $73.67 | $74.34 | $73.73 | 2,757,991 |
| 2024-06-03 | $75.51 | $75.79 | $74.46 | $74.54 | $73.93 | 2,980,415 |
| 2024-05-31 | $74.21 | $75.82 | $74.03 | $75.76 | $75.76 | 6,511,990 |
| 2024-05-30 | $73.46 | $74.20 | $73.21 | $73.91 | $73.91 | 2,422,959 |
| 2024-05-29 | $73.94 | $74.34 | $73.16 | $73.20 | $73.20 | 2,268,258 |
| 2024-05-28 | $75.07 | $75.38 | $74.41 | $74.54 | $74.54 | 2,042,350 |
| 2024-05-24 | $73.90 | $75.07 | $73.47 | $75.04 | $75.04 | 3,021,577 |
| 2024-05-23 | $74.15 | $74.32 | $73.30 | $73.55 | $73.55 | 2,147,375 |
| 2024-05-22 | $74.64 | $75.05 | $74.15 | $74.33 | $74.33 | 2,520,106 |
| 2024-05-21 | $74.32 | $75.17 | $74.25 | $75.15 | $75.15 | 1,640,297 |
| 2024-05-20 | $74.54 | $74.60 | $74.08 | $74.31 | $74.31 | 2,125,432 |
| 2024-05-17 | $74.39 | $74.74 | $73.81 | $74.54 | $74.54 | 1,906,719 |
| 2024-05-16 | $74.52 | $75.12 | $74.07 | $74.22 | $74.22 | 2,090,066 |
| 2024-05-15 | $74.46 | $74.72 | $74.10 | $74.45 | $74.45 | 2,343,995 |
| 2024-05-14 | $73.82 | $73.95 | $73.17 | $73.74 | $73.74 | 1,879,964 |
| 2024-05-13 | $74.02 | $74.49 | $73.39 | $73.49 | $73.49 | 2,838,617 |
| 2024-05-10 | $73.74 | $74.37 | $73.48 | $74.01 | $74.01 | 3,060,694 |
| 2024-05-09 | $72.56 | $73.65 | $72.38 | $73.60 | $73.60 | 2,294,415 |
| 2024-05-08 | $71.80 | $72.93 | $71.49 | $72.56 | $72.56 | 3,921,747 |
| 2024-05-07 | $71.99 | $72.22 | $71.51 | $71.98 | $71.98 | 3,912,883 |
| 2024-05-06 | $70.65 | $71.41 | $70.28 | $71.34 | $71.34 | 2,064,483 |
| 2024-05-03 | $70.48 | $70.54 | $69.71 | $70.45 | $70.45 | 2,393,470 |
| 2024-05-02 | $69.91 | $70.21 | $69.47 | $70.02 | $70.02 | 3,572,846 |
| 2024-05-01 | $68.87 | $70.46 | $68.29 | $69.81 | $69.81 | 4,809,982 |
| 2024-04-30 | $67.54 | $69.79 | $66.57 | $69.08 | $69.08 | 4,890,627 |
| 2024-04-29 | $68.11 | $68.87 | $68.07 | $68.64 | $68.64 | 2,930,333 |
| 2024-04-26 | $68.13 | $68.39 | $67.66 | $67.82 | $67.82 | 2,973,057 |
| 2024-04-25 | $67.01 | $68.31 | $66.60 | $68.09 | $68.09 | 2,527,257 |
| 2024-04-24 | $65.92 | $67.34 | $65.36 | $67.23 | $67.23 | 3,465,791 |
| 2024-04-23 | $66.53 | $67.22 | $66.29 | $66.49 | $66.49 | 2,178,821 |
| 2024-04-22 | $65.78 | $67.07 | $65.63 | $66.71 | $66.71 | 2,685,145 |
| 2024-04-19 | $65.27 | $65.92 | $65.26 | $65.74 | $65.74 | 2,954,828 |
| 2024-04-18 | $65.23 | $65.50 | $64.81 | $65.10 | $65.10 | 2,150,611 |
| 2024-04-17 | $64.75 | $65.29 | $64.40 | $65.03 | $65.03 | 2,147,320 |
| 2024-04-16 | $65.03 | $65.07 | $64.03 | $64.28 | $64.28 | 2,226,231 |
| 2024-04-15 | $66.42 | $66.54 | $64.96 | $65.20 | $65.20 | 1,734,865 |
| 2024-04-12 | $66.47 | $66.86 | $65.80 | $65.87 | $65.87 | 2,016,987 |
| 2024-04-11 | $66.99 | $66.99 | $66.00 | $66.45 | $66.45 | 1,883,626 |
| 2024-04-10 | $66.14 | $66.69 | $65.85 | $66.57 | $66.57 | 3,182,062 |
| 2024-04-09 | $67.08 | $67.41 | $66.64 | $67.20 | $67.20 | 2,817,803 |
| 2024-04-08 | $66.48 | $67.14 | $66.18 | $66.79 | $66.79 | 1,850,101 |
| 2024-04-05 | $65.80 | $66.66 | $65.45 | $66.52 | $66.52 | 1,890,997 |
| 2024-04-04 | $67.15 | $67.24 | $65.79 | $66.11 | $66.11 | 2,445,349 |
| 2024-04-03 | $66.42 | $66.87 | $66.02 | $66.64 | $66.64 | 3,717,626 |
| 2024-04-02 | $66.48 | $67.51 | $66.35 | $66.42 | $66.42 | 3,827,082 |
| 2024-04-01 | $66.53 | $66.73 | $65.78 | $66.64 | $66.64 | 2,900,400 |
| 2024-03-28 | $66.68 | $67.02 | $66.43 | $66.78 | $66.78 | 3,051,423 |
| 2024-03-27 | $66.21 | $66.65 | $65.86 | $66.65 | $66.65 | 3,376,809 |
| 2024-03-26 | $65.38 | $66.18 | $65.13 | $65.51 | $65.51 | 3,871,663 |
| 2024-03-25 | $65.12 | $65.36 | $64.53 | $65.32 | $65.32 | 3,792,355 |
| 2024-03-22 | $64.33 | $65.36 | $64.27 | $65.03 | $65.03 | 3,913,493 |
| 2024-03-21 | $64.20 | $64.47 | $63.68 | $63.84 | $63.84 | 2,588,316 |
| 2024-03-20 | $63.81 | $64.53 | $63.54 | $63.89 | $63.89 | 3,396,004 |
| 2024-03-19 | $64.31 | $64.43 | $63.70 | $64.07 | $64.07 | 2,319,012 |
| 2024-03-18 | $63.49 | $64.05 | $63.31 | $64.03 | $64.03 | 2,856,382 |
| 2024-03-15 | $63.80 | $64.61 | $63.59 | $63.78 | $63.78 | 5,536,437 |
| 2024-03-14 | $64.18 | $64.18 | $63.40 | $63.99 | $63.99 | 2,298,664 |
| 2024-03-13 | $64.25 | $64.62 | $63.86 | $63.93 | $63.93 | 2,496,978 |
| 2024-03-12 | $64.52 | $64.75 | $63.61 | $64.01 | $64.01 | 2,136,214 |
| 2024-03-11 | $64.32 | $65.24 | $63.93 | $64.95 | $64.95 | 2,564,367 |
| 2024-03-08 | $65.50 | $65.59 | $64.13 | $64.26 | $64.26 | 3,429,824 |
| 2024-03-07 | $65.23 | $65.38 | $64.54 | $65.26 | $65.26 | 3,531,194 |
| 2024-03-06 | $64.64 | $64.97 | $64.23 | $64.89 | $64.89 | 3,039,027 |
| 2024-03-05 | $63.74 | $65.27 | $63.58 | $64.21 | $64.21 | 3,883,611 |
| 2024-03-04 | $62.03 | $63.52 | $61.99 | $63.36 | $63.36 | 3,236,818 |
| 2024-03-01 | $62.24 | $62.52 | $61.48 | $62.24 | $62.24 | 4,148,244 |
| 2024-02-29 | $62.87 | $63.12 | $62.13 | $62.40 | $62.40 | 4,493,953 |
| 2024-02-28 | $61.59 | $62.69 | $61.36 | $62.63 | $62.63 | 3,925,482 |
| 2024-02-27 | $59.99 | $62.09 | $59.67 | $61.58 | $61.58 | 4,075,608 |
| 2024-02-26 | $60.57 | $60.57 | $59.29 | $59.64 | $59.64 | 3,174,826 |
| 2024-02-23 | $60.62 | $61.00 | $60.37 | $60.75 | $60.75 | 2,624,856 |
| 2024-02-22 | $60.55 | $60.66 | $60.09 | $60.37 | $60.37 | 3,221,247 |
| 2024-02-21 | $60.52 | $61.16 | $60.20 | $61.14 | $61.14 | 2,725,928 |
| 2024-02-20 | $59.87 | $60.59 | $59.58 | $60.11 | $60.11 | 2,225,359 |
| 2024-02-16 | $59.30 | $60.10 | $59.02 | $59.79 | $59.79 | 2,411,559 |
| 2024-02-15 | $59.07 | $59.86 | $58.96 | $59.60 | $59.60 | 2,639,675 |
| 2024-02-14 | $58.60 | $59.18 | $58.45 | $58.77 | $58.77 | 2,788,336 |
| 2024-02-13 | $59.00 | $59.35 | $57.40 | $58.55 | $58.55 | 2,321,966 |
| 2024-02-12 | $58.41 | $59.37 | $58.21 | $59.33 | $59.33 | 1,975,423 |
| 2024-02-09 | $58.03 | $58.62 | $57.83 | $58.42 | $58.42 | 1,436,493 |
| 2024-02-08 | $58.67 | $58.79 | $57.53 | $58.20 | $58.20 | 2,792,888 |
| 2024-02-07 | $59.13 | $59.27 | $58.56 | $59.01 | $59.01 | 3,738,803 |
| 2024-02-06 | $58.06 | $59.27 | $57.93 | $58.98 | $58.98 | 3,858,171 |
| 2024-02-05 | $57.69 | $58.86 | $57.24 | $58.20 | $58.20 | 4,117,634 |
| 2024-02-02 | $58.49 | $58.71 | $57.61 | $58.20 | $58.20 | 3,219,526 |
| 2024-02-01 | $57.68 | $59.03 | $57.34 | $59.03 | $59.03 | 2,304,139 |
| 2024-01-31 | $58.70 | $58.99 | $57.69 | $57.99 | $57.99 | 2,787,158 |
| 2024-01-30 | $57.89 | $58.52 | $57.60 | $58.25 | $58.25 | 1,874,777 |
| 2024-01-29 | $57.63 | $58.21 | $57.25 | $58.02 | $58.02 | 1,992,673 |
| 2024-01-26 | $57.71 | $57.87 | $57.35 | $57.67 | $57.67 | 1,678,034 |
| 2024-01-25 | $57.35 | $57.59 | $56.91 | $57.47 | $57.47 | 3,075,655 |
| 2024-01-24 | $58.43 | $58.48 | $56.85 | $56.98 | $56.98 | 2,663,668 |
| 2024-01-23 | $57.89 | $58.24 | $57.73 | $58.15 | $58.15 | 2,034,697 |
| 2024-01-22 | $58.21 | $58.80 | $57.98 | $58.03 | $58.03 | 2,285,194 |
| 2024-01-19 | $58.62 | $58.64 | $57.97 | $58.55 | $58.55 | 2,802,574 |
| 2024-01-18 | $58.44 | $58.60 | $57.81 | $58.33 | $58.33 | 2,692,595 |
| 2024-01-17 | $59.00 | $59.77 | $58.33 | $58.81 | $58.81 | 2,479,824 |
| 2024-01-16 | $60.08 | $60.22 | $59.17 | $59.37 | $59.37 | 2,842,123 |
| 2024-01-12 | $60.80 | $60.97 | $60.09 | $60.32 | $60.32 | 4,836,316 |
| 2024-01-11 | $61.77 | $61.80 | $59.88 | $60.31 | $60.31 | 2,635,416 |
| 2024-01-10 | $61.73 | $62.20 | $61.34 | $62.01 | $62.01 | 1,976,134 |
| 2024-01-09 | $61.89 | $62.03 | $61.46 | $61.82 | $61.82 | 1,657,297 |
| 2024-01-08 | $61.77 | $62.31 | $61.46 | $62.18 | $62.18 | 2,010,920 |
| 2024-01-05 | $61.57 | $61.90 | $61.21 | $61.73 | $61.73 | 2,705,029 |
| 2024-01-04 | $61.77 | $62.21 | $61.36 | $61.79 | $61.79 | 2,649,165 |
| 2024-01-03 | $61.61 | $61.84 | $61.19 | $61.81 | $61.81 | 2,830,622 |
| 2024-01-02 | $60.86 | $61.81 | $60.73 | $61.54 | $61.54 | 2,341,451 |
| 2023-12-29 | $60.67 | $61.19 | $60.60 | $61.15 | $61.15 | 1,981,936 |
| 2023-12-28 | $60.45 | $61.09 | $60.45 | $60.97 | $60.97 | 1,324,260 |
| 2023-12-27 | $60.64 | $60.90 | $60.42 | $60.66 | $60.66 | 1,574,086 |
| 2023-12-26 | $60.50 | $60.99 | $60.50 | $60.72 | $60.72 | 1,217,234 |
| 2023-12-22 | $60.71 | $61.25 | $60.63 | $60.65 | $60.65 | 2,063,353 |
| 2023-12-21 | $60.80 | $61.11 | $60.03 | $60.35 | $60.35 | 2,191,122 |
| 2023-12-20 | $61.97 | $62.27 | $60.72 | $60.74 | $60.74 | 2,762,791 |
| 2023-12-19 | $61.82 | $62.18 | $61.42 | $62.17 | $62.17 | 2,129,363 |
| 2023-12-18 | $61.59 | $61.76 | $61.18 | $61.70 | $61.70 | 3,116,817 |
| 2023-12-15 | $62.34 | $62.59 | $60.92 | $61.54 | $61.54 | 6,826,926 |
| 2023-12-14 | $64.86 | $64.95 | $62.78 | $62.98 | $62.98 | 4,457,910 |
| 2023-12-13 | $62.73 | $64.74 | $62.25 | $64.52 | $64.52 | 3,094,653 |
| 2023-12-12 | $63.12 | $63.12 | $62.34 | $62.49 | $62.49 | 1,612,184 |
| 2023-12-11 | $62.36 | $63.09 | $62.18 | $62.98 | $62.98 | 2,563,192 |
| 2023-12-08 | $62.38 | $62.58 | $61.81 | $62.57 | $62.57 | 2,835,032 |
| 2023-12-07 | $62.86 | $63.29 | $62.29 | $62.42 | $62.42 | 3,237,768 |
| 2023-12-06 | $62.95 | $63.34 | $62.65 | $63.19 | $62.62 | 3,912,725 |
| 2023-12-05 | $63.26 | $63.26 | $62.30 | $62.60 | $62.03 | 3,434,869 |
| 2023-12-04 | $62.86 | $63.97 | $62.65 | $63.28 | $62.71 | 2,563,239 |
| 2023-12-01 | $62.41 | $63.61 | $62.26 | $63.42 | $62.85 | 3,563,906 |
| 2023-11-30 | $63.18 | $63.41 | $62.29 | $62.43 | $61.87 | 18,266,248 |
| 2023-11-29 | $64.40 | $64.58 | $63.22 | $63.29 | $62.72 | 3,874,214 |
| 2023-11-28 | $64.62 | $65.17 | $64.39 | $64.40 | $63.82 | 2,738,316 |
| 2023-11-27 | $65.19 | $65.22 | $64.36 | $64.44 | $63.86 | 3,378,924 |
| 2023-11-24 | $64.88 | $65.19 | $64.57 | $65.09 | $65.09 | 1,199,725 |
| 2023-11-22 | $64.40 | $64.68 | $63.89 | $64.65 | $64.65 | 2,003,428 |
| 2023-11-21 | $64.24 | $64.47 | $63.67 | $64.14 | $64.14 | 2,815,598 |
| 2023-11-20 | $63.41 | $64.04 | $62.88 | $64.01 | $64.01 | 3,403,980 |
| 2023-11-17 | $63.74 | $64.01 | $63.34 | $63.75 | $63.75 | 2,105,964 |
| 2023-11-16 | $63.27 | $63.77 | $63.22 | $63.46 | $63.46 | 2,766,054 |
| 2023-11-15 | $63.10 | $63.71 | $62.53 | $62.88 | $62.88 | 2,573,588 |
| 2023-11-14 | $62.48 | $63.31 | $62.22 | $63.25 | $63.25 | 3,442,134 |
| 2023-11-13 | $61.50 | $61.67 | $60.87 | $61.34 | $61.34 | 1,935,628 |
| 2023-11-10 | $61.39 | $61.65 | $61.01 | $61.61 | $61.61 | 1,826,394 |
| 2023-11-09 | $61.85 | $62.17 | $60.93 | $61.03 | $61.03 | 1,814,686 |
| 2023-11-08 | $61.93 | $62.28 | $60.99 | $61.69 | $61.69 | 2,613,822 |
| 2023-11-07 | $63.16 | $63.16 | $62.01 | $62.30 | $62.30 | 2,170,312 |
| 2023-11-06 | $63.61 | $63.83 | $62.78 | $63.02 | $63.02 | 3,178,948 |
| 2023-11-03 | $64.25 | $64.31 | $63.54 | $63.59 | $63.59 | 2,538,049 |
| 2023-11-02 | $62.19 | $63.70 | $62.19 | $63.42 | $63.42 | 3,079,172 |
| 2023-11-01 | $61.33 | $62.86 | $61.17 | $62.38 | $62.38 | 3,482,239 |
| 2023-10-31 | $61.43 | $61.87 | $60.43 | $61.65 | $61.65 | 3,948,078 |
| 2023-10-30 | $60.52 | $61.08 | $59.78 | $60.16 | $60.16 | 2,451,140 |
| 2023-10-27 | $61.00 | $61.17 | $59.83 | $60.11 | $60.11 | 2,199,129 |
| 2023-10-26 | $60.82 | $61.58 | $60.62 | $61.20 | $61.20 | 2,576,000 |
| 2023-10-25 | $60.18 | $60.77 | $60.12 | $60.59 | $60.59 | 2,295,169 |
| 2023-10-24 | $59.73 | $60.91 | $59.56 | $60.48 | $60.48 | 2,782,546 |
| 2023-10-23 | $58.44 | $59.89 | $58.23 | $59.16 | $59.16 | 2,581,142 |
| 2023-10-20 | $59.77 | $60.45 | $59.28 | $59.30 | $59.30 | 3,233,396 |
| 2023-10-19 | $59.95 | $60.75 | $59.77 | $59.83 | $59.83 | 1,937,649 |
| 2023-10-18 | $60.62 | $60.85 | $59.78 | $60.19 | $60.19 | 2,330,565 |
| 2023-10-17 | $60.56 | $61.09 | $60.41 | $60.81 | $60.81 | 1,730,234 |
| 2023-10-16 | $61.12 | $61.33 | $60.49 | $60.89 | $60.89 | 1,976,240 |
| 2023-10-13 | $61.00 | $61.30 | $60.47 | $60.80 | $60.80 | 2,859,660 |
| 2023-10-12 | $60.50 | $61.43 | $59.95 | $60.57 | $60.57 | 3,886,148 |
| 2023-10-11 | $59.23 | $60.83 | $59.08 | $60.77 | $60.77 | 2,594,072 |
| 2023-10-10 | $58.42 | $59.32 | $58.38 | $59.05 | $59.05 | 2,388,814 |
| 2023-10-09 | $57.27 | $58.42 | $57.26 | $58.41 | $58.41 | 2,469,876 |
| 2023-10-06 | $55.74 | $57.53 | $55.07 | $57.32 | $57.32 | 3,146,487 |
| 2023-10-05 | $56.01 | $56.68 | $55.60 | $56.56 | $56.56 | 3,785,907 |
| 2023-10-04 | $55.75 | $56.25 | $54.80 | $56.12 | $56.12 | 3,469,511 |
| 2023-10-03 | $54.31 | $55.80 | $53.71 | $55.53 | $55.53 | 3,467,222 |
| 2023-10-02 | $56.59 | $56.87 | $54.15 | $54.69 | $54.69 | 4,150,881 |
| 2023-09-29 | $57.24 | $57.34 | $56.41 | $56.91 | $56.91 | 2,980,255 |
| 2023-09-28 | $58.06 | $58.22 | $56.54 | $56.66 | $56.66 | 2,788,230 |
| 2023-09-27 | $58.44 | $58.63 | $57.73 | $57.90 | $57.90 | 2,358,210 |
| 2023-09-26 | $60.17 | $60.28 | $58.22 | $58.47 | $58.47 | 1,722,186 |
| 2023-09-25 | $60.15 | $60.37 | $59.73 | $60.29 | $60.29 | 1,286,583 |
| 2023-09-22 | $60.23 | $60.80 | $59.94 | $60.52 | $60.52 | 2,078,766 |
| 2023-09-21 | $60.63 | $61.26 | $60.04 | $60.44 | $60.44 | 2,069,753 |
| 2023-09-20 | $60.88 | $61.36 | $60.44 | $60.70 | $60.70 | 2,562,105 |
| 2023-09-19 | $61.21 | $61.64 | $60.62 | $60.62 | $60.62 | 3,164,217 |
| 2023-09-18 | $61.47 | $61.54 | $60.80 | $61.33 | $61.33 | 3,329,150 |
| 2023-09-15 | $61.26 | $61.99 | $61.13 | $61.35 | $61.35 | 5,387,040 |
| 2023-09-14 | $61.28 | $61.68 | $60.97 | $61.39 | $61.39 | 3,745,055 |
| 2023-09-13 | $60.79 | $61.61 | $60.69 | $60.89 | $60.89 | 4,304,140 |
| 2023-09-12 | $60.81 | $60.81 | $60.27 | $60.63 | $60.63 | 2,243,962 |
| 2023-09-11 | $60.60 | $61.23 | $60.53 | $60.80 | $60.80 | 1,778,941 |
| 2023-09-08 | $60.37 | $61.00 | $60.11 | $60.79 | $60.79 | 2,143,924 |
| 2023-09-07 | $59.20 | $60.42 | $59.05 | $60.16 | $60.16 | 2,599,950 |
| 2023-09-06 | $59.00 | $59.31 | $58.64 | $59.24 | $59.24 | 2,504,474 |
| 2023-09-05 | $60.48 | $60.60 | $58.67 | $58.88 | $58.88 | 3,069,237 |
| 2023-09-01 | $61.42 | $61.42 | $59.96 | $60.50 | $60.50 | 2,235,643 |
| 2023-08-31 | $61.90 | $61.97 | $61.06 | $61.08 | $61.08 | 2,898,449 |
| 2023-08-30 | $61.76 | $62.09 | $61.24 | $61.66 | $61.66 | 1,888,899 |
| 2023-08-29 | $61.57 | $61.89 | $61.08 | $61.83 | $61.83 | 1,913,127 |
| 2023-08-28 | $61.31 | $61.61 | $61.00 | $61.18 | $61.18 | 1,249,353 |
| 2023-08-25 | $60.89 | $61.42 | $60.63 | $61.12 | $61.12 | 1,942,034 |
| 2023-08-24 | $60.68 | $61.50 | $60.61 | $60.72 | $60.72 | 1,830,976 |
| 2023-08-23 | $60.60 | $60.80 | $59.94 | $60.75 | $60.75 | 1,879,088 |
| 2023-08-22 | $60.17 | $60.32 | $59.80 | $60.06 | $60.06 | 2,482,372 |
| 2023-08-21 | $60.76 | $60.86 | $59.75 | $60.24 | $60.24 | 1,448,172 |
| 2023-08-18 | $60.32 | $60.98 | $60.32 | $60.82 | $60.82 | 1,977,275 |
| 2023-08-17 | $60.44 | $60.94 | $60.36 | $60.40 | $60.40 | 2,317,174 |
| 2023-08-16 | $59.70 | $60.49 | $59.51 | $60.34 | $60.34 | 2,289,893 |
| 2023-08-15 | $59.80 | $59.84 | $59.36 | $59.43 | $59.43 | 2,499,453 |
| 2023-08-14 | $60.17 | $60.54 | $59.89 | $60.04 | $60.04 | 2,237,729 |
| 2023-08-11 | $60.63 | $61.10 | $60.41 | $60.87 | $60.87 | 1,656,993 |
| 2023-08-10 | $60.85 | $61.24 | $60.40 | $60.52 | $60.52 | 1,616,562 |
| 2023-08-09 | $60.34 | $61.28 | $60.34 | $60.71 | $60.71 | 2,494,898 |
| 2023-08-08 | $60.38 | $60.86 | $59.93 | $60.59 | $60.59 | 2,548,787 |
| 2023-08-07 | $60.76 | $61.21 | $60.49 | $60.50 | $60.50 | 1,988,679 |
| 2023-08-04 | $61.31 | $61.61 | $60.23 | $60.60 | $60.60 | 1,894,548 |
| 2023-08-03 | $62.75 | $62.80 | $60.91 | $61.19 | $61.19 | 2,463,291 |
| 2023-08-02 | $63.03 | $63.33 | $62.20 | $63.14 | $63.14 | 2,686,859 |
| 2023-08-01 | $64.22 | $65.30 | $63.14 | $63.20 | $63.20 | 3,966,485 |
| 2023-07-31 | $63.42 | $63.61 | $62.88 | $63.12 | $63.12 | 5,086,603 |
| 2023-07-28 | $63.78 | $63.89 | $62.76 | $63.18 | $63.18 | 2,383,624 |
| 2023-07-27 | $64.55 | $64.93 | $63.16 | $63.30 | $63.30 | 2,060,262 |
| 2023-07-26 | $64.69 | $65.38 | $64.53 | $64.92 | $64.92 | 1,585,223 |
| 2023-07-25 | $64.56 | $65.23 | $64.36 | $64.88 | $64.88 | 2,107,646 |
| 2023-07-24 | $65.19 | $65.21 | $64.51 | $64.56 | $64.56 | 2,049,562 |
| 2023-07-21 | $64.64 | $65.46 | $64.46 | $65.13 | $65.13 | 2,031,906 |
| 2023-07-20 | $63.68 | $64.60 | $63.25 | $64.46 | $64.46 | 1,501,268 |
| 2023-07-19 | $62.92 | $63.69 | $62.88 | $63.40 | $63.40 | 2,256,908 |
| 2023-07-18 | $62.92 | $63.32 | $61.99 | $62.65 | $62.65 | 1,883,484 |
| 2023-07-17 | $63.63 | $63.81 | $62.91 | $62.92 | $62.92 | 1,636,220 |
| 2023-07-14 | $63.96 | $64.02 | $63.47 | $63.84 | $63.84 | 1,394,675 |
| 2023-07-13 | $63.58 | $64.11 | $63.55 | $64.04 | $64.04 | 1,344,512 |
| 2023-07-12 | $63.36 | $64.02 | $63.16 | $63.71 | $63.71 | 1,586,379 |
| 2023-07-11 | $62.26 | $62.96 | $62.07 | $62.96 | $62.96 | 1,491,004 |
| 2023-07-10 | $62.38 | $62.66 | $61.73 | $62.17 | $62.17 | 2,183,700 |
| 2023-07-07 | $62.49 | $62.89 | $62.41 | $62.54 | $62.54 | 2,002,039 |
| 2023-07-06 | $63.09 | $63.22 | $62.62 | $62.93 | $62.93 | 2,097,401 |
| 2023-07-05 | $62.68 | $64.06 | $62.52 | $63.65 | $63.65 | 2,469,043 |
| 2023-07-03 | $62.41 | $63.04 | $62.27 | $62.87 | $62.87 | 899,554 |
| 2023-06-30 | $61.95 | $62.70 | $61.89 | $62.61 | $62.61 | 2,626,497 |
| 2023-06-29 | $61.10 | $62.17 | $60.90 | $61.84 | $61.84 | 1,887,199 |
| 2023-06-28 | $62.70 | $62.81 | $61.29 | $61.50 | $61.50 | 2,492,562 |
| 2023-06-27 | $62.43 | $62.98 | $62.34 | $62.72 | $62.72 | 2,159,442 |
| 2023-06-26 | $61.65 | $62.40 | $61.26 | $62.15 | $62.15 | 1,786,914 |
| 2023-06-23 | $62.30 | $62.73 | $61.39 | $61.50 | $61.50 | 3,000,214 |
| 2023-06-22 | $62.74 | $62.92 | $61.75 | $62.11 | $62.11 | 1,798,439 |
| 2023-06-21 | $61.86 | $62.89 | $61.22 | $62.58 | $62.58 | 4,664,764 |
| 2023-06-20 | $61.78 | $62.60 | $61.54 | $62.02 | $62.02 | 4,075,346 |
| 2023-06-16 | $62.56 | $62.95 | $62.43 | $62.54 | $62.54 | 5,333,037 |
| 2023-06-15 | $61.97 | $62.34 | $61.57 | $62.26 | $62.26 | 4,529,210 |
| 2023-06-14 | $62.18 | $62.84 | $61.86 | $61.93 | $61.93 | 3,889,848 |
| 2023-06-13 | $61.38 | $62.20 | $61.38 | $61.97 | $61.97 | 2,126,894 |
| 2023-06-12 | $62.24 | $62.24 | $61.67 | $61.95 | $61.95 | 2,490,224 |
| 2023-06-09 | $62.23 | $62.27 | $61.78 | $62.07 | $62.07 | 2,575,973 |
| 2023-06-08 | $61.93 | $62.37 | $61.58 | $62.14 | $62.14 | 3,237,890 |
| 2023-06-07 | $61.67 | $62.85 | $61.31 | $62.72 | $62.72 | 2,083,557 |
| 2023-06-06 | $61.76 | $61.92 | $61.36 | $61.57 | $61.57 | 2,199,315 |
| 2023-06-05 | $60.88 | $61.87 | $60.88 | $61.36 | $61.36 | 2,445,200 |
| 2023-06-02 | $59.90 | $61.36 | $59.84 | $61.04 | $61.04 | 3,150,684 |
| 2023-06-01 | $59.95 | $59.96 | $58.89 | $59.90 | $59.90 | 3,059,480 |
| 2023-05-31 | $59.38 | $60.33 | $59.16 | $59.75 | $59.75 | 4,869,530 |
| 2023-05-30 | $59.52 | $59.93 | $59.32 | $59.47 | $59.47 | 2,262,625 |
| 2023-05-26 | $59.80 | $59.80 | $59.02 | $59.57 | $59.57 | 1,799,296 |
| 2023-05-25 | $60.65 | $60.67 | $59.56 | $59.83 | $59.83 | 1,935,988 |
| 2023-05-24 | $61.26 | $61.51 | $60.66 | $60.80 | $60.80 | 1,934,878 |
| 2023-05-23 | $62.17 | $62.47 | $61.27 | $61.31 | $61.31 | 2,056,231 |
| 2023-05-22 | $61.58 | $62.41 | $61.58 | $62.23 | $62.23 | 2,113,048 |
| 2023-05-19 | $61.74 | $62.36 | $61.42 | $61.58 | $61.58 | 2,119,851 |
| 2023-05-18 | $61.07 | $61.54 | $60.77 | $61.41 | $61.41 | 2,066,989 |
| 2023-05-17 | $61.98 | $62.03 | $61.22 | $61.53 | $61.53 | 1,746,453 |
| 2023-05-16 | $62.57 | $62.84 | $61.59 | $61.76 | $61.76 | 2,078,416 |
| 2023-05-15 | $63.96 | $64.05 | $62.36 | $62.55 | $62.55 | 1,439,035 |
| 2023-05-12 | $63.80 | $64.12 | $63.40 | $63.81 | $63.81 | 1,726,904 |
| 2023-05-11 | $64.16 | $64.23 | $63.26 | $63.44 | $63.44 | 1,961,503 |
| 2023-05-10 | $63.99 | $64.29 | $63.46 | $64.14 | $64.14 | 1,977,914 |
| 2023-05-09 | $63.22 | $63.74 | $62.95 | $63.71 | $63.71 | 2,091,536 |
| 2023-05-08 | $63.77 | $64.13 | $63.17 | $63.49 | $63.49 | 1,468,267 |
| 2023-05-05 | $63.58 | $64.09 | $63.51 | $63.82 | $63.82 | 1,739,709 |
| 2023-05-04 | $63.78 | $63.90 | $62.98 | $63.51 | $63.51 | 1,923,108 |
| 2023-05-03 | $63.44 | $64.03 | $62.88 | $63.21 | $63.21 | 2,565,652 |
| 2023-05-02 | $64.03 | $64.49 | $62.47 | $62.81 | $62.81 | 2,923,471 |
| 2023-05-01 | $63.03 | $63.89 | $62.97 | $63.14 | $63.14 | 2,289,216 |
| 2023-04-28 | $63.40 | $63.80 | $62.79 | $63.20 | $63.20 | 1,771,796 |
| 2023-04-27 | $62.50 | $63.48 | $62.50 | $63.45 | $63.45 | 1,843,129 |
| 2023-04-26 | $63.52 | $63.97 | $62.46 | $62.49 | $62.49 | 2,883,834 |
| 2023-04-25 | $64.05 | $64.38 | $63.84 | $63.90 | $63.90 | 1,616,050 |
| 2023-04-24 | $64.00 | $64.29 | $63.57 | $64.20 | $64.20 | 1,855,571 |
| 2023-04-21 | $64.43 | $64.62 | $63.71 | $64.09 | $64.09 | 1,163,899 |
| 2023-04-20 | $64.01 | $64.30 | $63.66 | $63.96 | $63.96 | 1,733,635 |
| 2023-04-19 | $64.00 | $64.47 | $63.70 | $64.05 | $64.05 | 1,485,312 |
| 2023-04-18 | $63.65 | $63.97 | $63.30 | $63.81 | $63.81 | 2,202,152 |
| 2023-04-17 | $63.65 | $63.87 | $63.10 | $63.70 | $63.70 | 1,730,798 |
| 2023-04-14 | $63.01 | $63.68 | $62.83 | $63.50 | $63.50 | 2,763,789 |
| 2023-04-13 | $63.12 | $63.74 | $62.51 | $63.48 | $63.48 | 1,885,588 |
| 2023-04-12 | $64.00 | $64.00 | $63.34 | $63.59 | $63.59 | 3,415,664 |
| 2023-04-11 | $63.14 | $63.77 | $63.01 | $63.65 | $63.65 | 2,916,238 |
| 2023-04-10 | $62.96 | $63.26 | $62.33 | $63.23 | $63.23 | 4,334,776 |
| 2023-04-06 | $63.57 | $63.91 | $62.86 | $63.31 | $63.31 | 3,869,136 |
| 2023-04-05 | $61.59 | $63.42 | $61.51 | $63.17 | $63.17 | 3,073,893 |
| 2023-04-04 | $61.31 | $61.64 | $60.81 | $61.43 | $61.43 | 1,938,411 |
| 2023-04-03 | $61.96 | $62.42 | $61.26 | $61.31 | $61.31 | 3,470,160 |
| 2023-03-31 | $62.17 | $62.56 | $61.74 | $62.45 | $62.45 | 3,131,598 |
| 2023-03-30 | $61.75 | $62.03 | $61.32 | $61.87 | $61.87 | 2,277,703 |
| 2023-03-29 | $60.41 | $61.43 | $60.29 | $61.34 | $61.34 | 3,131,127 |
| 2023-03-28 | $59.05 | $60.45 | $59.03 | $59.88 | $59.88 | 2,047,525 |
| 2023-03-27 | $59.28 | $59.99 | $59.10 | $59.22 | $59.22 | 2,200,181 |
| 2023-03-24 | $56.92 | $58.83 | $56.57 | $58.78 | $58.78 | 1,906,173 |
| 2023-03-23 | $57.02 | $57.78 | $56.43 | $56.74 | $56.74 | 2,032,359 |
| 2023-03-22 | $58.43 | $58.70 | $57.10 | $57.13 | $57.13 | 2,195,560 |
| 2023-03-21 | $59.48 | $59.65 | $57.56 | $58.53 | $58.53 | 2,849,550 |
| 2023-03-20 | $58.78 | $59.46 | $58.63 | $59.32 | $59.32 | 2,959,330 |
| 2023-03-17 | $58.97 | $59.18 | $58.03 | $58.53 | $58.53 | 6,263,427 |
| 2023-03-16 | $58.03 | $59.26 | $57.91 | $59.18 | $59.18 | 3,194,817 |
| 2023-03-15 | $58.08 | $59.07 | $57.59 | $58.62 | $58.62 | 3,621,606 |
| 2023-03-14 | $57.76 | $58.86 | $57.41 | $58.52 | $58.52 | 3,673,186 |
| 2023-03-13 | $56.19 | $58.30 | $56.08 | $57.07 | $57.07 | 4,790,269 |
| 2023-03-10 | $57.97 | $57.97 | $56.18 | $56.36 | $56.36 | 2,767,455 |
| 2023-03-09 | $58.64 | $59.25 | $57.60 | $57.76 | $57.76 | 2,134,380 |
| 2023-03-08 | $58.54 | $59.21 | $58.19 | $59.03 | $58.45 | 2,637,413 |
| 2023-03-07 | $60.20 | $60.25 | $58.23 | $58.55 | $57.98 | 2,951,077 |
| 2023-03-06 | $60.35 | $61.15 | $59.87 | $60.10 | $59.51 | 2,479,159 |
| 2023-03-03 | $60.07 | $60.39 | $59.41 | $60.37 | $59.78 | 3,152,977 |
| 2023-03-02 | $58.38 | $59.89 | $58.28 | $59.87 | $59.28 | 2,480,904 |
| 2023-03-01 | $60.56 | $60.56 | $58.52 | $58.54 | $57.97 | 2,830,730 |
| 2023-02-28 | $61.17 | $61.69 | $60.36 | $60.43 | $59.84 | 3,077,156 |
| 2023-02-27 | $61.42 | $62.88 | $61.23 | $61.52 | $60.92 | 3,602,024 |
| 2023-02-24 | $60.24 | $61.30 | $59.89 | $61.15 | $60.55 | 3,010,184 |
| 2023-02-23 | $61.22 | $61.41 | $60.11 | $60.54 | $59.95 | 2,813,923 |
| 2023-02-22 | $61.24 | $61.54 | $60.43 | $60.80 | $60.21 | 2,543,797 |
| 2023-02-21 | $61.32 | $62.11 | $60.73 | $61.15 | $60.55 | 3,013,595 |
| 2023-02-17 | $61.88 | $62.54 | $61.21 | $62.23 | $61.62 | 2,762,069 |
| 2023-02-16 | $61.04 | $61.87 | $60.40 | $61.77 | $61.17 | 1,859,302 |
| 2023-02-15 | $60.89 | $61.91 | $60.83 | $61.76 | $61.16 | 1,939,772 |
| 2023-02-14 | $61.24 | $61.62 | $60.72 | $61.16 | $60.56 | 1,800,743 |
| 2023-02-13 | $60.88 | $61.36 | $60.66 | $61.31 | $60.71 | 1,281,803 |
| 2023-02-10 | $59.76 | $60.73 | $59.54 | $60.65 | $60.06 | 2,335,359 |
| 2023-02-09 | $60.34 | $60.68 | $59.48 | $59.56 | $58.98 | 2,107,019 |
| 2023-02-08 | $60.63 | $60.73 | $59.84 | $60.14 | $59.55 | 1,577,913 |
| 2023-02-07 | $60.93 | $61.23 | $60.01 | $61.01 | $60.41 | 1,391,958 |
| 2023-02-06 | $60.60 | $61.37 | $60.38 | $61.28 | $60.68 | 1,798,621 |
| 2023-02-03 | $61.61 | $61.77 | $59.65 | $60.85 | $60.26 | 2,121,676 |
| 2023-02-02 | $61.98 | $62.39 | $61.30 | $62.13 | $61.52 | 2,533,526 |
| 2023-02-01 | $61.51 | $62.28 | $61.00 | $61.81 | $61.21 | 2,647,149 |
| 2023-01-31 | $61.45 | $61.96 | $60.63 | $61.93 | $61.32 | 3,245,335 |
| 2023-01-30 | $60.33 | $61.59 | $60.24 | $61.10 | $60.50 | 2,230,953 |
| 2023-01-27 | $60.96 | $61.21 | $60.55 | $60.63 | $60.04 | 2,074,999 |
| 2023-01-26 | $60.63 | $61.18 | $60.48 | $61.03 | $60.43 | 1,635,104 |
| 2023-01-25 | $60.41 | $60.91 | $59.97 | $60.85 | $60.26 | 1,358,380 |
| 2023-01-24 | $60.42 | $61.11 | $59.85 | $60.95 | $60.35 | 1,481,530 |
| 2023-01-23 | $60.33 | $61.54 | $60.08 | $60.89 | $60.29 | 2,013,346 |
| 2023-01-20 | $59.90 | $60.47 | $58.97 | $60.43 | $59.84 | 2,210,551 |
| 2023-01-19 | $60.80 | $60.86 | $59.84 | $60.02 | $59.43 | 1,958,978 |
| 2023-01-18 | $62.85 | $62.96 | $60.76 | $60.83 | $60.24 | 2,447,198 |
| 2023-01-17 | $62.77 | $63.20 | $62.72 | $62.90 | $62.29 | 2,883,596 |
| 2023-01-13 | $62.49 | $63.01 | $62.24 | $62.66 | $62.66 | 2,031,844 |
| 2023-01-12 | $64.20 | $64.26 | $62.65 | $62.79 | $62.79 | 2,546,193 |
| 2023-01-11 | $63.70 | $64.25 | $63.60 | $63.97 | $63.97 | 1,665,858 |
| 2023-01-10 | $63.33 | $63.76 | $63.02 | $63.67 | $63.67 | 1,416,400 |
| 2023-01-09 | $62.50 | $63.76 | $62.46 | $63.49 | $63.49 | 2,308,312 |
| 2023-01-06 | $61.90 | $62.86 | $61.71 | $62.64 | $62.64 | 2,248,379 |
| 2023-01-05 | $62.02 | $62.24 | $60.82 | $61.12 | $61.12 | 2,379,555 |
| 2023-01-04 | $62.41 | $63.11 | $62.17 | $62.51 | $62.51 | 1,960,496 |
| 2023-01-03 | $61.47 | $62.08 | $60.34 | $62.05 | $62.05 | 2,220,400 |
| 2022-12-30 | $61.86 | $61.89 | $60.68 | $61.27 | $61.27 | 1,815,254 |
| 2022-12-29 | $61.65 | $62.07 | $61.53 | $61.83 | $61.83 | 1,353,523 |
| 2022-12-28 | $61.92 | $62.36 | $61.23 | $61.29 | $61.29 | 1,819,236 |
| 2022-12-27 | $61.22 | $61.96 | $60.94 | $61.81 | $61.81 | 1,791,980 |
| 2022-12-23 | $59.98 | $61.12 | $59.98 | $61.08 | $61.08 | 1,341,366 |
| 2022-12-22 | $60.26 | $60.40 | $59.07 | $60.13 | $60.13 | 1,787,131 |
| 2022-12-21 | $59.40 | $60.52 | $59.36 | $60.50 | $60.50 | 1,692,388 |
| 2022-12-20 | $59.28 | $59.70 | $58.83 | $59.21 | $59.21 | 1,903,343 |
| 2022-12-19 | $59.23 | $59.81 | $58.79 | $59.36 | $59.36 | 1,995,111 |
| 2022-12-16 | $59.53 | $59.67 | $58.33 | $59.24 | $59.24 | 5,283,989 |
| 2022-12-15 | $60.98 | $61.20 | $59.83 | $60.34 | $60.34 | 2,469,855 |
| 2022-12-14 | $61.29 | $62.12 | $60.66 | $61.18 | $61.18 | 1,984,877 |
| 2022-12-13 | $61.51 | $62.37 | $60.45 | $61.12 | $61.12 | 2,884,810 |
| 2022-12-12 | $60.12 | $60.65 | $59.72 | $60.62 | $60.62 | 2,869,211 |
| 2022-12-09 | $59.75 | $60.38 | $59.66 | $59.77 | $59.77 | 2,021,133 |
| 2022-12-08 | $59.39 | $60.04 | $59.09 | $60.00 | $60.00 | 2,050,795 |
| 2022-12-07 | $60.28 | $60.65 | $59.79 | $59.95 | $59.42 | 2,314,545 |
| 2022-12-06 | $60.33 | $60.62 | $59.55 | $60.60 | $60.06 | 3,143,227 |
| 2022-12-05 | $60.45 | $60.73 | $59.98 | $60.27 | $59.73 | 2,970,965 |
| 2022-12-02 | $59.69 | $60.93 | $59.68 | $60.92 | $60.38 | 3,755,701 |
| 2022-12-01 | $61.00 | $61.70 | $60.26 | $60.40 | $59.86 | 2,412,863 |
| 2022-11-30 | $58.20 | $60.82 | $58.20 | $60.55 | $60.01 | 10,096,128 |
| 2022-11-29 | $58.08 | $58.33 | $57.51 | $58.29 | $57.77 | 2,410,219 |
| 2022-11-28 | $58.72 | $59.07 | $58.07 | $58.35 | $57.83 | 2,738,899 |
| 2022-11-25 | $59.19 | $59.49 | $59.04 | $59.22 | $58.69 | 1,123,080 |
| 2022-11-23 | $58.29 | $59.03 | $58.15 | $59.01 | $58.48 | 2,166,574 |
| 2022-11-22 | $58.21 | $58.74 | $58.07 | $58.35 | $57.83 | 2,646,302 |
| 2022-11-21 | $57.73 | $58.23 | $57.52 | $57.85 | $57.33 | 2,140,416 |
| 2022-11-18 | $56.60 | $57.70 | $56.60 | $57.69 | $57.18 | 3,487,588 |
| 2022-11-17 | $56.84 | $57.12 | $55.64 | $55.87 | $55.37 | 3,140,134 |
| 2022-11-16 | $57.28 | $58.49 | $57.22 | $57.79 | $57.27 | 3,418,640 |
| 2022-11-15 | $57.65 | $57.98 | $56.48 | $57.11 | $56.60 | 3,622,368 |
| 2022-11-14 | $57.00 | $57.75 | $56.06 | $57.36 | $56.85 | 7,448,251 |
| 2022-11-11 | $59.34 | $59.35 | $57.67 | $58.29 | $57.77 | 4,936,025 |
| 2022-11-10 | $58.91 | $59.63 | $58.11 | $59.52 | $58.99 | 4,473,156 |
| 2022-11-09 | $57.56 | $57.60 | $56.96 | $57.27 | $56.76 | 5,133,079 |
| 2022-11-08 | $57.47 | $58.24 | $57.02 | $57.85 | $57.33 | 5,497,767 |
| 2022-11-07 | $57.94 | $58.26 | $56.52 | $57.31 | $56.80 | 3,265,605 |
| 2022-11-04 | $57.14 | $58.03 | $56.58 | $57.89 | $57.37 | 3,259,549 |
| 2022-11-03 | $55.99 | $57.36 | $55.65 | $57.06 | $56.55 | 4,131,853 |
| 2022-11-02 | $56.33 | $57.78 | $56.06 | $56.61 | $56.11 | 3,689,527 |
| 2022-11-01 | $56.40 | $56.64 | $55.38 | $56.33 | $55.83 | 3,098,702 |
| 2022-10-31 | $57.50 | $57.61 | $55.13 | $56.07 | $55.57 | 4,165,774 |
| 2022-10-28 | $55.54 | $57.47 | $55.39 | $57.43 | $57.43 | 4,898,620 |
| 2022-10-27 | $56.00 | $56.16 | $55.23 | $55.49 | $55.49 | 3,434,265 |
| 2022-10-26 | $56.54 | $56.77 | $55.44 | $55.57 | $55.57 | 3,545,508 |
| 2022-10-25 | $55.48 | $56.42 | $55.23 | $56.08 | $56.08 | 4,305,329 |
| 2022-10-24 | $55.15 | $55.73 | $54.74 | $55.22 | $55.22 | 4,335,594 |
| 2022-10-21 | $54.04 | $54.82 | $53.29 | $54.30 | $54.30 | 5,504,714 |
| 2022-10-20 | $54.48 | $54.79 | $53.50 | $53.77 | $53.77 | 3,437,210 |
| 2022-10-19 | $55.00 | $55.40 | $54.56 | $54.80 | $54.80 | 1,931,032 |
| 2022-10-18 | $56.05 | $56.52 | $55.49 | $55.69 | $55.69 | 3,180,000 |
| 2022-10-17 | $54.93 | $55.99 | $54.81 | $55.27 | $55.27 | 2,626,081 |
| 2022-10-14 | $55.62 | $55.67 | $53.55 | $53.81 | $53.81 | 2,095,220 |
| 2022-10-13 | $52.75 | $55.11 | $52.51 | $54.97 | $54.97 | 3,305,277 |
| 2022-10-12 | $54.93 | $55.05 | $53.46 | $53.48 | $53.48 | 2,773,828 |
| 2022-10-11 | $55.07 | $55.79 | $54.58 | $55.13 | $55.13 | 2,082,707 |
| 2022-10-10 | $55.52 | $56.12 | $55.33 | $55.41 | $55.41 | 2,207,787 |
| 2022-10-07 | $56.54 | $56.84 | $54.85 | $55.32 | $55.32 | 2,073,437 |
| 2022-10-06 | $58.06 | $58.30 | $56.42 | $56.66 | $56.66 | 2,150,769 |
| 2022-10-05 | $58.93 | $59.00 | $57.68 | $58.47 | $58.47 | 1,965,682 |
| 2022-10-04 | $58.19 | $59.84 | $57.96 | $59.81 | $59.81 | 2,327,583 |
| 2022-10-03 | $57.65 | $58.52 | $56.56 | $57.91 | $57.91 | 3,027,273 |
| 2022-09-30 | $57.30 | $57.46 | $56.05 | $56.23 | $56.23 | 4,775,354 |
| 2022-09-29 | $59.49 | $59.59 | $56.82 | $56.92 | $56.92 | 2,772,032 |
| 2022-09-28 | $60.49 | $60.49 | $59.34 | $59.88 | $59.88 | 2,504,968 |
| 2022-09-27 | $61.17 | $61.33 | $59.26 | $59.56 | $59.56 | 2,755,007 |
| 2022-09-26 | $62.64 | $62.86 | $60.18 | $60.80 | $60.80 | 2,926,857 |
| 2022-09-23 | $63.25 | $63.61 | $62.09 | $62.94 | $62.94 | 1,925,459 |
| 2022-09-22 | $64.38 | $64.40 | $63.55 | $63.97 | $63.97 | 1,719,263 |
| 2022-09-21 | $65.85 | $66.32 | $64.48 | $64.48 | $64.48 | 1,426,218 |
| 2022-09-20 | $66.11 | $66.15 | $64.95 | $65.38 | $65.38 | 1,815,127 |
| 2022-09-19 | $66.09 | $66.67 | $65.73 | $66.62 | $66.62 | 1,892,056 |
| 2022-09-16 | $66.19 | $66.75 | $66.19 | $66.36 | $66.36 | 3,872,705 |
| 2022-09-15 | $66.92 | $66.97 | $66.24 | $66.47 | $66.47 | 2,854,075 |
| 2022-09-14 | $66.95 | $68.31 | $66.93 | $67.27 | $67.27 | 2,487,386 |
| 2022-09-13 | $68.61 | $68.86 | $66.57 | $66.84 | $66.84 | 2,826,125 |
| 2022-09-12 | $68.06 | $69.27 | $67.94 | $69.18 | $69.18 | 4,444,197 |
| 2022-09-09 | $68.12 | $68.35 | $67.47 | $68.00 | $68.00 | 3,301,283 |
| 2022-09-08 | $66.40 | $67.90 | $66.18 | $67.88 | $67.88 | 5,641,921 |
| 2022-09-07 | $64.15 | $67.57 | $63.80 | $67.23 | $67.23 | 4,743,224 |
| 2022-09-06 | $64.31 | $64.60 | $63.36 | $63.53 | $63.53 | 2,146,134 |
| 2022-09-02 | $64.88 | $65.69 | $63.75 | $64.01 | $64.01 | 2,289,156 |
| 2022-09-01 | $64.46 | $64.85 | $63.86 | $64.83 | $64.83 | 2,300,411 |
| 2022-08-31 | $65.25 | $65.46 | $64.31 | $64.36 | $64.36 | 3,011,128 |
| 2022-08-30 | $66.20 | $66.47 | $64.97 | $65.22 | $65.22 | 1,468,481 |
| 2022-08-29 | $66.28 | $67.02 | $65.85 | $66.42 | $66.42 | 2,941,485 |
| 2022-08-26 | $68.00 | $68.12 | $66.56 | $66.69 | $66.69 | 1,652,058 |
| 2022-08-25 | $67.26 | $67.81 | $66.91 | $67.80 | $67.80 | 1,521,439 |
| 2022-08-24 | $67.41 | $67.64 | $66.89 | $67.24 | $67.24 | 1,771,557 |
| 2022-08-23 | $67.82 | $67.82 | $67.02 | $67.38 | $67.38 | 1,841,950 |
| 2022-08-22 | $68.95 | $69.06 | $67.74 | $67.85 | $67.85 | 2,179,255 |
| 2022-08-19 | $69.59 | $69.94 | $69.03 | $69.40 | $69.40 | 2,664,372 |
| 2022-08-18 | $69.01 | $69.52 | $68.97 | $69.39 | $69.39 | 2,246,143 |
| 2022-08-17 | $68.52 | $69.16 | $68.43 | $68.81 | $68.81 | 1,892,780 |
| 2022-08-16 | $68.60 | $69.12 | $68.56 | $68.79 | $68.79 | 2,333,238 |
| 2022-08-15 | $67.60 | $68.93 | $67.41 | $68.83 | $68.83 | 3,409,276 |
| 2022-08-12 | $67.06 | $67.66 | $66.72 | $67.61 | $67.61 | 2,537,166 |
| 2022-08-11 | $66.81 | $67.51 | $66.56 | $66.69 | $66.69 | 1,867,270 |
| 2022-08-10 | $66.50 | $66.77 | $66.13 | $66.59 | $66.59 | 2,265,050 |
| 2022-08-09 | $65.73 | $66.10 | $65.44 | $66.03 | $66.03 | 2,086,706 |
| 2022-08-08 | $65.39 | $65.70 | $65.08 | $65.44 | $65.44 | 1,945,493 |
| 2022-08-05 | $64.82 | $64.97 | $63.86 | $64.74 | $64.74 | 2,499,073 |
| 2022-08-04 | $65.51 | $65.70 | $64.67 | $64.73 | $64.73 | 1,983,238 |
| 2022-08-03 | $65.08 | $65.76 | $64.79 | $65.38 | $65.38 | 2,553,098 |
| 2022-08-02 | $65.12 | $65.59 | $63.50 | $65.15 | $65.15 | 3,559,532 |
| 2022-08-01 | $65.35 | $65.83 | $65.15 | $65.68 | $65.68 | 2,546,140 |
| 2022-07-29 | $65.27 | $66.10 | $65.27 | $65.67 | $65.67 | 4,391,180 |
| 2022-07-28 | $64.00 | $65.54 | $63.83 | $65.44 | $65.44 | 3,961,941 |
| 2022-07-27 | $61.44 | $62.08 | $61.15 | $61.90 | $61.90 | 2,154,516 |
| 2022-07-26 | $60.48 | $61.55 | $60.48 | $61.45 | $61.45 | 1,815,509 |
| 2022-07-25 | $60.10 | $60.74 | $60.10 | $60.69 | $60.69 | 1,658,002 |
| 2022-07-22 | $59.82 | $60.22 | $59.60 | $60.10 | $60.10 | 1,468,981 |
| 2022-07-21 | $59.44 | $59.87 | $58.93 | $59.60 | $59.60 | 2,308,390 |
| 2022-07-20 | $60.50 | $60.59 | $59.45 | $59.64 | $59.64 | 2,954,287 |
| 2022-07-19 | $60.28 | $60.60 | $60.13 | $60.41 | $60.41 | 2,949,840 |
| 2022-07-18 | $60.47 | $60.74 | $60.02 | $60.06 | $60.06 | 2,849,993 |
| 2022-07-15 | $60.68 | $60.88 | $59.71 | $60.55 | $60.55 | 3,829,369 |
| 2022-07-14 | $60.18 | $60.52 | $59.77 | $60.34 | $60.34 | 5,241,115 |
| 2022-07-13 | $61.30 | $61.84 | $60.90 | $61.00 | $61.00 | 4,003,846 |
| 2022-07-12 | $62.00 | $62.60 | $61.44 | $61.74 | $61.74 | 2,415,706 |
| 2022-07-11 | $62.10 | $62.70 | $61.73 | $62.48 | $62.48 | 1,924,961 |
| 2022-07-08 | $62.79 | $62.98 | $62.35 | $62.46 | $62.46 | 1,509,502 |
| 2022-07-07 | $63.09 | $63.35 | $62.69 | $62.80 | $62.80 | 2,185,380 |
| 2022-07-06 | $62.72 | $63.46 | $62.40 | $62.98 | $62.98 | 1,796,728 |
| 2022-07-05 | $64.45 | $64.54 | $61.67 | $62.56 | $62.56 | 2,115,476 |
| 2022-07-01 | $63.56 | $64.80 | $63.25 | $64.67 | $64.67 | 2,130,831 |
| 2022-06-30 | $62.33 | $63.35 | $61.93 | $63.28 | $63.28 | 4,529,097 |
| 2022-06-29 | $62.75 | $62.89 | $62.39 | $62.61 | $62.61 | 1,542,612 |
| 2022-06-28 | $63.20 | $63.62 | $62.56 | $62.63 | $62.63 | 2,078,294 |
| 2022-06-27 | $62.19 | $63.11 | $62.09 | $62.83 | $62.83 | 2,007,870 |
| 2022-06-24 | $60.70 | $62.55 | $60.66 | $62.51 | $62.51 | 3,563,828 |
| 2022-06-23 | $60.01 | $60.54 | $59.82 | $60.43 | $60.43 | 2,661,787 |
| 2022-06-22 | $59.31 | $60.19 | $59.22 | $59.82 | $59.82 | 2,699,404 |
| 2022-06-21 | $59.33 | $60.13 | $58.97 | $59.66 | $59.66 | 2,165,254 |
| 2022-06-17 | $59.03 | $59.65 | $58.19 | $59.16 | $59.16 | 5,865,805 |
| 2022-06-16 | $59.62 | $59.67 | $58.35 | $59.00 | $59.00 | 4,270,302 |
| 2022-06-15 | $61.48 | $61.49 | $59.82 | $60.52 | $60.52 | 2,672,927 |
| 2022-06-14 | $63.09 | $63.23 | $60.43 | $60.97 | $60.97 | 2,699,654 |
| 2022-06-13 | $64.50 | $64.91 | $62.81 | $63.10 | $63.10 | 3,226,129 |
| 2022-06-10 | $64.51 | $65.98 | $64.40 | $65.47 | $65.47 | 4,033,899 |
| 2022-06-09 | $67.00 | $67.09 | $65.14 | $65.16 | $65.16 | 2,673,764 |
| 2022-06-08 | $67.95 | $68.15 | $66.99 | $67.13 | $67.13 | 2,289,748 |
| 2022-06-07 | $68.00 | $69.11 | $67.42 | $68.95 | $68.40 | 2,248,408 |
| 2022-06-06 | $68.84 | $68.95 | $68.26 | $68.39 | $67.84 | 2,209,973 |
| 2022-06-03 | $68.33 | $68.70 | $67.95 | $68.50 | $67.95 | 1,864,253 |
| 2022-06-02 | $68.42 | $68.61 | $67.11 | $68.54 | $67.99 | 2,438,717 |
| 2022-06-01 | $68.50 | $69.05 | $67.58 | $68.10 | $67.56 | 2,401,325 |
| 2022-05-31 | $68.49 | $69.02 | $67.88 | $68.54 | $67.99 | 3,606,065 |
| 2022-05-27 | $67.67 | $69.05 | $67.67 | $69.04 | $68.49 | 1,802,199 |
| 2022-05-26 | $68.61 | $68.81 | $67.90 | $67.98 | $67.44 | 2,263,330 |
| 2022-05-25 | $68.86 | $68.86 | $67.78 | $68.13 | $67.59 | 3,153,941 |
| 2022-05-24 | $68.30 | $68.92 | $67.73 | $68.70 | $68.15 | 2,538,165 |
| 2022-05-23 | $68.45 | $68.64 | $67.61 | $68.28 | $67.74 | 2,329,946 |
| 2022-05-20 | $67.95 | $68.05 | $66.76 | $67.55 | $67.01 | 2,223,337 |
| 2022-05-19 | $67.66 | $68.05 | $66.67 | $67.67 | $67.13 | 2,471,296 |
| 2022-05-18 | $68.87 | $68.92 | $67.70 | $67.86 | $67.32 | 3,000,812 |
| 2022-05-17 | $68.55 | $68.81 | $67.69 | $68.65 | $68.10 | 2,357,167 |
| 2022-05-16 | $68.71 | $68.78 | $67.88 | $68.06 | $67.52 | 2,315,505 |
| 2022-05-13 | $68.71 | $68.79 | $67.81 | $68.58 | $68.03 | 2,760,137 |
| 2022-05-12 | $68.96 | $69.18 | $67.64 | $68.29 | $67.75 | 4,390,609 |
| 2022-05-11 | $68.34 | $70.04 | $68.34 | $68.95 | $68.40 | 2,394,572 |
| 2022-05-10 | $68.87 | $70.08 | $67.77 | $68.33 | $67.78 | 2,435,334 |
| 2022-05-09 | $68.92 | $69.78 | $68.22 | $69.06 | $68.51 | 3,174,921 |
| 2022-05-06 | $68.47 | $69.65 | $68.47 | $69.43 | $68.88 | 4,054,352 |
| 2022-05-05 | $68.98 | $69.76 | $68.29 | $68.89 | $68.34 | 3,499,973 |
| 2022-05-04 | $68.91 | $69.49 | $68.05 | $69.27 | $68.72 | 2,869,195 |
| 2022-05-03 | $69.05 | $70.11 | $67.92 | $68.50 | $67.95 | 3,187,585 |
| 2022-05-02 | $69.97 | $70.37 | $68.01 | $68.85 | $68.30 | 3,059,897 |
| 2022-04-29 | $70.78 | $70.94 | $69.57 | $69.66 | $69.10 | 2,958,163 |
| 2022-04-28 | $70.73 | $71.17 | $70.25 | $71.15 | $70.58 | 3,705,189 |
| 2022-04-27 | $71.47 | $71.90 | $70.38 | $70.45 | $69.89 | 5,887,292 |
| 2022-04-26 | $72.33 | $72.92 | $71.16 | $71.26 | $70.69 | 5,089,365 |
| 2022-04-25 | $73.97 | $74.14 | $72.17 | $72.64 | $72.06 | 3,894,218 |
| 2022-04-22 | $74.68 | $74.76 | $73.84 | $73.88 | $73.29 | 2,399,423 |
| 2022-04-21 | $74.65 | $75.61 | $74.30 | $74.67 | $74.07 | 2,812,938 |
| 2022-04-20 | $73.85 | $74.88 | $73.65 | $74.73 | $74.13 | 2,439,104 |
| 2022-04-19 | $72.53 | $73.27 | $72.53 | $73.08 | $72.50 | 1,793,810 |
| 2022-04-18 | $72.99 | $73.39 | $72.33 | $72.43 | $71.85 | 2,608,895 |
| 2022-04-14 | $72.15 | $73.29 | $71.95 | $72.80 | $72.22 | 4,180,879 |
| 2022-04-13 | $72.00 | $72.10 | $71.10 | $71.55 | $70.98 | 2,249,958 |
| 2022-04-12 | $71.61 | $72.16 | $71.19 | $71.92 | $71.35 | 4,184,955 |
| 2022-04-11 | $72.43 | $72.64 | $71.48 | $71.73 | $71.16 | 3,038,155 |
| 2022-04-08 | $71.96 | $72.30 | $70.97 | $72.09 | $71.51 | 3,573,822 |
| 2022-04-07 | $72.08 | $72.19 | $71.44 | $71.61 | $71.04 | 2,302,170 |
| 2022-04-06 | $70.85 | $72.23 | $70.73 | $72.08 | $71.50 | 2,939,576 |
| 2022-04-05 | $70.42 | $71.43 | $70.23 | $70.56 | $70.00 | 1,743,160 |
| 2022-04-04 | $70.65 | $71.06 | $69.72 | $70.29 | $69.73 | 1,692,766 |
| 2022-04-01 | $70.37 | $71.09 | $69.48 | $71.06 | $70.49 | 2,139,232 |
| 2022-03-31 | $70.16 | $71.01 | $69.95 | $70.00 | $69.44 | 3,043,185 |
| 2022-03-30 | $69.28 | $69.99 | $69.03 | $69.94 | $69.38 | 2,304,072 |
| 2022-03-29 | $68.67 | $69.12 | $68.43 | $69.10 | $68.55 | 2,339,034 |
| 2022-03-28 | $68.24 | $68.56 | $67.90 | $68.52 | $67.97 | 2,438,496 |
| 2022-03-25 | $67.87 | $68.44 | $67.67 | $68.31 | $67.76 | 1,730,108 |
| 2022-03-24 | $66.95 | $67.68 | $66.94 | $67.54 | $67.00 | 1,953,586 |
| 2022-03-23 | $67.04 | $67.36 | $66.37 | $66.80 | $66.27 | 2,297,746 |
| 2022-03-22 | $67.71 | $67.71 | $66.85 | $67.10 | $66.56 | 2,073,551 |
| 2022-03-21 | $66.93 | $67.78 | $66.80 | $67.45 | $66.91 | 1,723,740 |
| 2022-03-18 | $66.27 | $67.52 | $65.88 | $66.80 | $66.27 | 6,169,515 |
| 2022-03-17 | $67.76 | $68.37 | $67.39 | $67.75 | $67.21 | 3,415,824 |
| 2022-03-16 | $67.48 | $67.73 | $66.54 | $67.71 | $67.17 | 2,622,065 |
| 2022-03-15 | $67.25 | $67.70 | $67.03 | $67.53 | $66.99 | 2,980,832 |
| 2022-03-14 | $66.04 | $67.10 | $66.04 | $66.53 | $66.00 | 2,882,993 |
| 2022-03-11 | $65.40 | $66.09 | $65.33 | $65.72 | $65.20 | 1,939,959 |
| 2022-03-10 | $65.45 | $66.04 | $64.88 | $65.40 | $64.88 | 3,985,395 |
| 2022-03-09 | $67.00 | $67.11 | $65.75 | $65.82 | $65.29 | 2,170,230 |
| 2022-03-08 | $68.01 | $68.31 | $66.67 | $66.68 | $65.61 | 2,193,342 |
| 2022-03-07 | $67.72 | $68.00 | $66.99 | $67.71 | $66.62 | 2,102,143 |
| 2022-03-04 | $66.02 | $67.70 | $65.87 | $67.60 | $66.51 | 1,910,675 |
| 2022-03-03 | $65.43 | $66.47 | $65.43 | $66.29 | $65.23 | 2,795,224 |
| 2022-03-02 | $64.39 | $65.56 | $64.37 | $65.38 | $64.33 | 2,108,486 |
| 2022-03-01 | $64.70 | $65.42 | $64.00 | $64.46 | $63.43 | 2,237,132 |
| 2022-02-28 | $64.35 | $65.15 | $64.24 | $64.83 | $63.79 | 3,555,420 |
| 2022-02-25 | $63.05 | $65.02 | $62.80 | $64.87 | $63.83 | 2,819,108 |
| 2022-02-24 | $63.20 | $63.48 | $61.04 | $62.32 | $61.32 | 4,986,406 |
| 2022-02-23 | $64.74 | $64.94 | $63.47 | $63.57 | $62.55 | 2,282,765 |
| 2022-02-22 | $64.79 | $65.04 | $64.24 | $64.68 | $63.64 | 1,841,325 |
| 2022-02-18 | $64.34 | $65.49 | $64.34 | $64.68 | $63.64 | 3,219,890 |
| 2022-02-17 | $64.71 | $64.93 | $64.06 | $64.73 | $63.69 | 1,751,264 |
| 2022-02-16 | $64.40 | $65.02 | $63.78 | $64.79 | $63.75 | 2,391,839 |
| 2022-02-15 | $65.11 | $65.58 | $64.18 | $64.43 | $63.40 | 2,434,558 |
| 2022-02-14 | $66.22 | $66.36 | $64.03 | $64.77 | $63.73 | 3,337,887 |
| 2022-02-11 | $66.10 | $66.72 | $65.72 | $65.95 | $64.89 | 2,083,095 |
| 2022-02-10 | $66.85 | $67.18 | $65.64 | $65.85 | $64.79 | 3,010,299 |
| 2022-02-09 | $67.84 | $68.06 | $67.22 | $67.43 | $66.35 | 1,698,630 |
| 2022-02-08 | $67.14 | $67.54 | $66.78 | $67.25 | $66.17 | 1,869,206 |
| 2022-02-07 | $66.69 | $67.08 | $66.31 | $66.79 | $65.72 | 1,819,097 |
| 2022-02-04 | $66.56 | $67.22 | $65.66 | $66.64 | $65.57 | 1,983,643 |
| 2022-02-03 | $67.20 | $67.66 | $66.92 | $67.09 | $66.01 | 2,232,009 |
| 2022-02-02 | $66.28 | $67.47 | $66.09 | $67.28 | $66.20 | 2,605,041 |
| 2022-02-01 | $66.83 | $66.97 | $65.43 | $66.26 | $65.20 | 1,888,510 |
| 2022-01-31 | $65.69 | $66.67 | $65.42 | $66.53 | $65.46 | 2,382,828 |
| 2022-01-28 | $65.28 | $66.08 | $64.84 | $66.03 | $64.97 | 1,978,013 |
| 2022-01-27 | $65.31 | $66.36 | $64.97 | $65.40 | $64.35 | 2,698,547 |
| 2022-01-26 | $64.77 | $65.66 | $64.36 | $64.69 | $63.65 | 2,358,088 |
| 2022-01-25 | $64.06 | $65.27 | $63.72 | $64.72 | $63.68 | 2,869,927 |
| 2022-01-24 | $65.38 | $65.52 | $62.81 | $64.35 | $63.32 | 2,582,193 |
| 2022-01-21 | $65.91 | $66.36 | $65.25 | $65.44 | $64.39 | 2,197,845 |
| 2022-01-20 | $65.72 | $66.64 | $65.50 | $65.59 | $64.54 | 1,608,417 |
| 2022-01-19 | $65.32 | $66.26 | $65.23 | $65.55 | $64.50 | 1,610,891 |
| 2022-01-18 | $64.90 | $65.61 | $64.18 | $65.22 | $64.17 | 1,970,402 |
| 2022-01-14 | $66.13 | $66.22 | $65.15 | $65.25 | $64.20 | 2,630,908 |
| 2022-01-13 | $65.55 | $66.68 | $65.36 | $66.30 | $65.24 | 1,403,901 |
| 2022-01-12 | $65.64 | $66.20 | $65.40 | $66.04 | $64.98 | 1,467,861 |
| 2022-01-11 | $66.30 | $66.52 | $65.32 | $65.85 | $64.79 | 1,668,634 |
| 2022-01-10 | $66.90 | $66.93 | $65.93 | $66.26 | $65.20 | 1,521,273 |
| 2022-01-07 | $66.37 | $67.62 | $65.59 | $67.00 | $65.92 | 2,098,559 |
| 2022-01-06 | $66.22 | $66.76 | $65.83 | $65.89 | $64.83 | 1,570,400 |
| 2022-01-05 | $65.89 | $66.80 | $65.75 | $65.83 | $64.77 | 2,037,398 |
| 2022-01-04 | $66.13 | $67.17 | $65.93 | $65.99 | $64.93 | 1,846,396 |
| 2022-01-03 | $66.92 | $66.92 | $65.38 | $66.16 | $65.10 | 1,134,732 |
| 2021-12-31 | $66.22 | $67.05 | $66.02 | $66.73 | $65.66 | 1,221,831 |
| 2021-12-30 | $66.21 | $66.39 | $65.80 | $66.32 | $65.26 | 954,417 |
| 2021-12-29 | $65.68 | $66.14 | $65.60 | $65.97 | $64.91 | 859,517 |
| 2021-12-28 | $65.12 | $65.65 | $65.12 | $65.58 | $64.53 | 912,821 |
| 2021-12-27 | $64.79 | $65.10 | $64.49 | $65.06 | $64.02 | 790,494 |
| 2021-12-23 | $64.70 | $64.95 | $64.40 | $64.58 | $63.54 | 1,190,338 |
| 2021-12-22 | $64.12 | $64.67 | $63.91 | $64.60 | $63.56 | 979,110 |
| 2021-12-21 | $64.65 | $64.80 | $63.85 | $64.31 | $63.28 | 1,467,326 |
| 2021-12-20 | $63.55 | $64.21 | $62.68 | $64.09 | $63.06 | 1,570,404 |
| 2021-12-17 | $65.73 | $65.73 | $63.89 | $64.09 | $63.06 | 4,057,958 |
| 2021-12-16 | $65.45 | $66.30 | $65.28 | $65.61 | $64.56 | 1,698,254 |
| 2021-12-15 | $64.78 | $65.58 | $64.50 | $65.55 | $64.50 | 1,402,842 |
| 2021-12-14 | $64.80 | $65.16 | $64.34 | $64.53 | $63.49 | 2,232,296 |
| 2021-12-13 | $63.70 | $65.62 | $63.59 | $65.19 | $64.14 | 2,401,983 |
| 2021-12-10 | $64.06 | $64.34 | $63.68 | $63.80 | $62.78 | 2,007,612 |
| 2021-12-09 | $63.88 | $64.24 | $63.33 | $63.74 | $62.72 | 2,143,601 |
| 2021-12-08 | $63.96 | $64.54 | $63.68 | $63.91 | $62.88 | 1,636,522 |
| 2021-12-07 | $63.73 | $64.86 | $63.52 | $64.62 | $63.08 | 1,491,642 |
| 2021-12-06 | $63.99 | $64.75 | $63.67 | $63.71 | $62.19 | 2,400,589 |
| 2021-12-03 | $63.62 | $63.63 | $62.42 | $63.45 | $61.94 | 1,710,301 |
| 2021-12-02 | $62.53 | $63.73 | $62.45 | $63.17 | $61.66 | 1,715,153 |
| 2021-12-01 | $63.07 | $63.84 | $62.40 | $62.44 | $60.95 | 2,141,191 |
| 2021-11-30 | $63.74 | $63.82 | $62.38 | $62.49 | $61.00 | 3,285,707 |
| 2021-11-29 | $63.77 | $64.57 | $63.48 | $64.25 | $62.72 | 1,368,489 |
| 2021-11-26 | $64.00 | $64.54 | $63.37 | $63.64 | $62.12 | 1,064,494 |
| 2021-11-24 | $64.37 | $64.95 | $64.00 | $64.59 | $63.05 | 1,972,501 |
| 2021-11-23 | $63.59 | $64.58 | $63.43 | $64.20 | $62.67 | 1,911,130 |
| 2021-11-22 | $63.03 | $63.74 | $62.75 | $63.44 | $61.93 | 1,552,878 |
| 2021-11-19 | $62.55 | $63.15 | $62.44 | $63.07 | $61.57 | 1,780,564 |
| 2021-11-18 | $62.31 | $62.74 | $62.07 | $62.40 | $60.91 | 1,614,615 |
| 2021-11-17 | $62.65 | $62.79 | $62.23 | $62.46 | $60.97 | 1,503,502 |
| 2021-11-16 | $63.44 | $63.65 | $62.68 | $62.72 | $61.22 | 1,938,799 |
| 2021-11-15 | $62.56 | $63.36 | $62.18 | $63.34 | $61.83 | 1,473,343 |
| 2021-11-12 | $62.10 | $62.35 | $61.58 | $62.17 | $60.69 | 1,542,622 |
| 2021-11-11 | $62.47 | $62.60 | $61.74 | $62.19 | $60.71 | 1,617,319 |
| 2021-11-10 | $62.30 | $62.72 | $62.17 | $62.72 | $61.22 | 1,638,917 |
| 2021-11-09 | $62.00 | $62.39 | $61.62 | $62.16 | $60.68 | 1,403,131 |
| 2021-11-08 | $64.29 | $64.29 | $62.09 | $62.17 | $60.69 | 1,755,229 |
| 2021-11-05 | $63.46 | $64.38 | $63.46 | $64.19 | $62.66 | 1,515,203 |
| 2021-11-04 | $63.18 | $63.68 | $62.99 | $63.68 | $62.16 | 1,700,704 |
| 2021-11-03 | $63.82 | $64.18 | $62.68 | $63.37 | $61.86 | 1,633,510 |
| 2021-11-02 | $64.73 | $64.73 | $63.44 | $63.98 | $62.45 | 1,802,394 |
| 2021-11-01 | $63.66 | $64.52 | $63.45 | $64.36 | $62.83 | 1,577,893 |
| 2021-10-29 | $64.10 | $64.57 | $63.52 | $63.80 | $62.28 | 1,759,004 |
| 2021-10-28 | $64.01 | $64.38 | $63.84 | $64.33 | $62.80 | 1,108,246 |
| 2021-10-27 | $64.76 | $64.76 | $63.96 | $63.98 | $62.45 | 1,523,524 |
| 2021-10-26 | $64.03 | $64.99 | $63.88 | $64.61 | $63.07 | 1,495,544 |
| 2021-10-25 | $63.84 | $64.35 | $63.44 | $63.93 | $62.41 | 1,282,757 |
| 2021-10-22 | $63.19 | $63.95 | $63.00 | $63.84 | $62.32 | 895,282 |
| 2021-10-21 | $63.38 | $63.52 | $62.97 | $63.09 | $61.59 | 1,228,081 |
| 2021-10-20 | $62.66 | $63.72 | $62.55 | $63.40 | $61.89 | 2,048,156 |
| 2021-10-19 | $62.26 | $62.56 | $62.01 | $62.45 | $60.96 | 2,059,958 |
| 2021-10-18 | $61.56 | $62.19 | $61.34 | $61.73 | $60.26 | 2,834,402 |
| 2021-10-15 | $61.62 | $62.24 | $61.36 | $62.11 | $60.63 | 2,960,155 |
| 2021-10-14 | $60.41 | $61.49 | $60.11 | $61.41 | $59.95 | 1,517,694 |
| 2021-10-13 | $59.47 | $60.29 | $59.22 | $60.17 | $58.74 | 1,745,141 |
| 2021-10-12 | $59.20 | $59.64 | $59.01 | $59.42 | $58.00 | 1,437,972 |
| 2021-10-11 | $59.88 | $59.92 | $58.97 | $59.28 | $57.87 | 1,402,587 |
| 2021-10-08 | $60.23 | $60.52 | $59.81 | $59.89 | $58.46 | 1,257,268 |
| 2021-10-07 | $60.99 | $61.42 | $60.30 | $60.46 | $59.02 | 1,533,921 |
| 2021-10-06 | $60.25 | $60.99 | $59.64 | $60.95 | $59.50 | 1,920,807 |
| 2021-10-05 | $61.10 | $61.36 | $60.69 | $60.85 | $59.40 | 1,849,196 |
| 2021-10-04 | $60.35 | $61.31 | $60.35 | $61.15 | $59.69 | 2,173,596 |
| 2021-10-01 | $61.29 | $61.32 | $60.37 | $60.46 | $59.02 | 1,657,877 |
| 2021-09-30 | $62.30 | $62.30 | $60.87 | $60.90 | $59.45 | 2,607,999 |
| 2021-09-29 | $60.32 | $61.56 | $60.31 | $61.26 | $59.80 | 1,419,603 |
| 2021-09-28 | $61.43 | $61.64 | $60.20 | $60.36 | $58.92 | 2,175,008 |
| 2021-09-27 | $60.86 | $62.26 | $60.79 | $61.21 | $59.75 | 2,614,601 |
| 2021-09-24 | $60.74 | $60.99 | $60.27 | $60.70 | $59.25 | 1,807,194 |
| 2021-09-23 | $61.07 | $61.64 | $60.60 | $60.69 | $59.24 | 1,541,554 |
| 2021-09-22 | $61.84 | $61.92 | $60.92 | $61.02 | $59.57 | 1,892,637 |
| 2021-09-21 | $62.22 | $62.48 | $61.43 | $61.70 | $60.23 | 3,620,737 |
| 2021-09-20 | $61.61 | $62.25 | $61.46 | $62.07 | $60.59 | 2,438,503 |
| 2021-09-17 | $62.95 | $63.47 | $61.88 | $61.91 | $60.43 | 4,899,908 |
| 2021-09-16 | $62.80 | $63.12 | $62.46 | $62.61 | $61.12 | 1,990,858 |
| 2021-09-15 | $62.60 | $63.45 | $62.35 | $62.80 | $61.30 | 3,255,087 |
| 2021-09-14 | $62.75 | $62.90 | $62.09 | $62.57 | $61.08 | 2,679,551 |
| 2021-09-13 | $62.80 | $63.15 | $61.99 | $62.32 | $60.83 | 2,734,976 |
| 2021-09-10 | $63.31 | $63.33 | $62.10 | $62.14 | $60.66 | 2,083,552 |
| 2021-09-09 | $64.13 | $64.16 | $63.24 | $63.32 | $61.81 | 3,002,148 |
| 2021-09-08 | $62.95 | $64.22 | $62.75 | $64.10 | $62.57 | 3,210,219 |
| 2021-09-07 | $63.60 | $63.84 | $62.84 | $62.98 | $61.48 | 1,355,252 |
| 2021-09-03 | $64.44 | $64.79 | $64.12 | $64.14 | $62.11 | 1,566,974 |
| 2021-09-02 | $64.95 | $65.04 | $64.36 | $64.68 | $62.63 | 2,787,064 |
| 2021-09-01 | $64.35 | $64.96 | $63.93 | $64.72 | $62.67 | 1,797,422 |
| 2021-08-31 | $64.16 | $64.33 | $63.74 | $63.94 | $61.91 | 2,510,554 |
| 2021-08-30 | $64.18 | $64.38 | $64.03 | $64.24 | $62.20 | 895,646 |
| 2021-08-27 | $63.88 | $64.41 | $63.79 | $64.17 | $62.14 | 1,538,988 |
| 2021-08-26 | $64.20 | $64.31 | $63.78 | $63.79 | $61.77 | 1,716,723 |
| 2021-08-25 | $63.76 | $64.32 | $63.45 | $64.11 | $62.08 | 1,354,219 |
| 2021-08-24 | $64.31 | $64.56 | $63.57 | $63.81 | $61.79 | 2,329,595 |
| 2021-08-23 | $64.93 | $64.94 | $64.28 | $64.34 | $62.30 | 1,908,790 |
| 2021-08-20 | $64.22 | $65.01 | $63.99 | $64.95 | $62.89 | 3,820,828 |
| 2021-08-19 | $63.90 | $64.93 | $63.51 | $64.26 | $62.22 | 1,322,582 |
| 2021-08-18 | $64.70 | $64.71 | $63.82 | $64.00 | $61.97 | 1,476,465 |
| 2021-08-17 | $64.54 | $64.86 | $64.04 | $64.73 | $62.68 | 1,494,249 |
| 2021-08-16 | $64.86 | $65.33 | $64.37 | $64.82 | $62.77 | 2,029,767 |
| 2021-08-13 | $64.06 | $64.93 | $63.89 | $64.72 | $62.67 | 1,496,014 |
| 2021-08-12 | $63.45 | $64.32 | $63.45 | $63.85 | $61.83 | 1,956,375 |
| 2021-08-11 | $62.96 | $63.72 | $62.91 | $63.53 | $61.52 | 1,300,205 |
| 2021-08-10 | $63.79 | $63.79 | $62.83 | $62.90 | $60.91 | 3,091,468 |
| 2021-08-09 | $64.08 | $64.14 | $63.49 | $63.83 | $61.81 | 1,889,659 |
| 2021-08-06 | $63.89 | $64.37 | $63.67 | $63.86 | $61.84 | 1,429,165 |
| 2021-08-05 | $63.39 | $63.93 | $63.01 | $63.90 | $61.88 | 1,942,548 |
| 2021-08-04 | $63.04 | $63.39 | $62.55 | $63.27 | $61.27 | 2,036,380 |
| 2021-08-03 | $62.95 | $64.44 | $62.68 | $63.51 | $61.50 | 2,219,296 |
| 2021-08-02 | $62.42 | $63.11 | $62.40 | $62.86 | $60.87 | 2,333,666 |
| 2021-07-30 | $63.08 | $63.55 | $62.00 | $62.23 | $60.26 | 3,328,020 |
| 2021-07-29 | $62.71 | $63.27 | $62.62 | $63.07 | $61.07 | 1,492,862 |
| 2021-07-28 | $62.82 | $62.96 | $61.91 | $62.50 | $60.52 | 1,595,332 |
| 2021-07-27 | $61.44 | $63.09 | $61.13 | $62.85 | $60.86 | 1,822,966 |
| 2021-07-26 | $61.29 | $61.67 | $60.91 | $61.55 | $59.60 | 2,162,858 |
| 2021-07-23 | $60.46 | $61.30 | $60.45 | $61.22 | $59.28 | 1,215,435 |
| 2021-07-22 | $59.95 | $60.40 | $59.95 | $60.21 | $58.30 | 1,151,243 |
| 2021-07-21 | $60.89 | $61.03 | $60.00 | $60.05 | $58.15 | 1,137,194 |
| 2021-07-20 | $60.13 | $61.14 | $60.12 | $60.67 | $58.75 | 2,126,370 |
| 2021-07-19 | $61.34 | $61.82 | $59.35 | $60.19 | $58.28 | 2,590,584 |
| 2021-07-16 | $61.45 | $62.07 | $61.10 | $61.74 | $59.78 | 2,037,021 |
| 2021-07-15 | $60.17 | $61.28 | $60.09 | $61.19 | $59.25 | 1,863,981 |
| 2021-07-14 | $59.89 | $60.67 | $59.75 | $60.39 | $58.48 | 1,365,450 |
| 2021-07-13 | $60.67 | $60.67 | $59.60 | $59.83 | $57.93 | 2,171,957 |
| 2021-07-12 | $60.32 | $60.75 | $60.00 | $60.70 | $58.78 | 1,389,707 |
| 2021-07-09 | $60.91 | $61.03 | $60.06 | $60.49 | $58.57 | 3,131,541 |
| 2021-07-08 | $60.59 | $61.08 | $60.36 | $60.54 | $58.62 | 1,159,158 |
| 2021-07-07 | $60.24 | $60.93 | $59.98 | $60.85 | $58.92 | 1,513,614 |
| 2021-07-06 | $60.12 | $60.36 | $59.42 | $60.30 | $58.39 | 1,201,676 |
| 2021-07-02 | $60.31 | $60.41 | $59.85 | $60.10 | $58.20 | 1,128,105 |
| 2021-07-01 | $60.00 | $60.53 | $59.75 | $60.24 | $58.33 | 1,202,987 |
| 2021-06-30 | $59.43 | $60.04 | $59.28 | $59.74 | $57.85 | 2,259,546 |
| 2021-06-29 | $60.17 | $60.57 | $59.18 | $59.49 | $57.61 | 1,939,584 |
| 2021-06-28 | $59.88 | $60.59 | $59.81 | $60.24 | $58.33 | 1,607,239 |
| 2021-06-25 | $59.30 | $59.93 | $59.26 | $59.86 | $57.96 | 2,148,585 |
| 2021-06-24 | $59.24 | $59.49 | $58.96 | $59.37 | $57.49 | 1,885,620 |
| 2021-06-23 | $59.35 | $59.62 | $59.05 | $59.19 | $57.31 | 2,835,858 |
| 2021-06-22 | $59.99 | $60.31 | $59.47 | $59.62 | $57.73 | 3,155,486 |
| 2021-06-21 | $59.72 | $60.28 | $59.29 | $60.06 | $58.16 | 1,964,391 |
| 2021-06-18 | $60.49 | $60.81 | $59.32 | $59.34 | $57.46 | 3,369,121 |
| 2021-06-17 | $61.06 | $61.42 | $60.86 | $61.20 | $59.26 | 1,424,705 |
| 2021-06-16 | $62.54 | $62.87 | $61.22 | $61.23 | $59.29 | 2,184,825 |
| 2021-06-15 | $62.01 | $62.66 | $61.83 | $62.35 | $60.37 | 1,782,385 |
| 2021-06-14 | $62.01 | $62.28 | $61.46 | $61.84 | $59.88 | 1,745,511 |
| 2021-06-11 | $61.44 | $61.85 | $61.35 | $61.80 | $59.84 | 1,239,241 |
| 2021-06-10 | $61.25 | $61.81 | $61.15 | $61.63 | $59.68 | 1,767,900 |
| 2021-06-09 | $61.34 | $61.48 | $60.86 | $61.13 | $59.19 | 2,291,508 |
| 2021-06-08 | $60.88 | $61.16 | $60.10 | $61.01 | $59.08 | 1,975,145 |
| 2021-06-07 | $60.85 | $61.14 | $60.71 | $60.87 | $58.94 | 2,192,728 |
| 2021-06-04 | $61.92 | $62.05 | $61.25 | $61.27 | $58.84 | 1,901,930 |
| 2021-06-03 | $61.08 | $62.17 | $60.87 | $61.71 | $59.26 | 2,699,445 |
| 2021-06-02 | $62.16 | $62.17 | $61.39 | $61.67 | $59.22 | 2,430,359 |
| 2021-06-01 | $62.32 | $62.47 | $61.59 | $62.03 | $59.57 | 1,900,864 |
| 2021-05-28 | $62.32 | $62.53 | $62.02 | $62.12 | $59.65 | 1,622,756 |
| 2021-05-27 | $62.51 | $62.51 | $61.96 | $62.03 | $59.57 | 2,842,971 |
| 2021-05-26 | $62.30 | $62.71 | $61.94 | $62.30 | $59.82 | 1,897,602 |
| 2021-05-25 | $63.29 | $63.46 | $62.17 | $62.19 | $59.72 | 1,885,292 |
| 2021-05-24 | $64.03 | $64.30 | $63.44 | $63.46 | $60.94 | 1,516,891 |
| 2021-05-21 | $62.71 | $63.09 | $62.39 | $63.02 | $60.52 | 3,944,459 |
| 2021-05-20 | $62.13 | $62.86 | $61.84 | $62.58 | $60.09 | 1,938,705 |
| 2021-05-19 | $61.86 | $62.01 | $61.08 | $61.98 | $59.52 | 1,450,617 |
| 2021-05-18 | $62.20 | $62.34 | $61.86 | $62.11 | $59.64 | 1,839,076 |
| 2021-05-17 | $62.64 | $62.88 | $62.17 | $62.29 | $59.82 | 1,302,420 |
| 2021-05-14 | $62.35 | $62.86 | $62.25 | $62.52 | $60.04 | 1,886,965 |
| 2021-05-13 | $60.70 | $62.45 | $60.70 | $62.15 | $59.68 | 1,829,619 |
| 2021-05-12 | $62.34 | $62.45 | $60.67 | $60.70 | $58.29 | 1,824,369 |
| 2021-05-11 | $63.36 | $63.44 | $61.86 | $62.25 | $59.78 | 1,475,503 |
| 2021-05-10 | $63.38 | $64.22 | $63.25 | $63.28 | $60.77 | 1,713,382 |
| 2021-05-07 | $62.28 | $63.70 | $62.28 | $63.15 | $60.64 | 2,407,094 |
| 2021-05-06 | $61.78 | $62.73 | $61.65 | $62.57 | $60.08 | 2,173,570 |
| 2021-05-05 | $63.13 | $63.20 | $60.96 | $61.31 | $58.87 | 3,679,600 |
| 2021-05-04 | $63.85 | $63.90 | $62.93 | $63.19 | $60.68 | 2,424,108 |
| 2021-05-03 | $63.24 | $64.30 | $63.14 | $63.65 | $61.12 | 2,195,639 |
| 2021-04-30 | $63.24 | $63.30 | $62.69 | $63.16 | $60.65 | 2,371,479 |
| 2021-04-29 | $62.80 | $63.58 | $62.71 | $63.09 | $60.58 | 2,148,718 |
| 2021-04-28 | $62.35 | $62.70 | $62.00 | $62.40 | $59.92 | 1,686,938 |
| 2021-04-27 | $62.15 | $62.59 | $61.77 | $62.10 | $59.63 | 2,369,382 |
| 2021-04-26 | $62.89 | $62.89 | $62.11 | $62.16 | $59.69 | 2,036,363 |
| 2021-04-23 | $62.89 | $63.24 | $62.53 | $62.94 | $60.44 | 1,514,327 |
| 2021-04-22 | $63.69 | $63.69 | $62.79 | $62.92 | $60.42 | 1,679,390 |
| 2021-04-21 | $63.89 | $64.15 | $63.12 | $63.55 | $61.03 | 1,922,892 |
| 2021-04-20 | $63.57 | $63.92 | $63.27 | $63.65 | $61.12 | 1,810,108 |
| 2021-04-19 | $63.41 | $63.57 | $62.78 | $63.48 | $60.96 | 1,718,627 |
| 2021-04-16 | $62.81 | $63.66 | $62.67 | $63.35 | $60.83 | 2,298,628 |
| 2021-04-15 | $62.52 | $62.94 | $62.06 | $62.40 | $59.92 | 2,512,134 |
| 2021-04-14 | $62.48 | $62.83 | $62.21 | $62.82 | $60.32 | 2,225,281 |
| 2021-04-13 | $60.86 | $62.43 | $60.64 | $62.41 | $59.93 | 1,881,817 |
| 2021-04-12 | $61.54 | $61.77 | $61.15 | $61.29 | $58.86 | 1,827,925 |
| 2021-04-09 | $61.42 | $61.57 | $61.06 | $61.25 | $58.82 | 1,668,690 |
| 2021-04-08 | $61.44 | $61.53 | $60.93 | $61.30 | $58.86 | 1,484,923 |
| 2021-04-07 | $61.00 | $61.35 | $60.76 | $61.23 | $58.80 | 1,648,889 |
| 2021-04-06 | $60.31 | $60.94 | $60.09 | $60.92 | $58.50 | 1,401,357 |
| 2021-04-05 | $59.75 | $60.92 | $59.72 | $60.66 | $58.25 | 1,583,393 |
| 2021-04-01 | $60.07 | $60.28 | $59.38 | $59.67 | $57.30 | 1,855,813 |
| 2021-03-31 | $59.78 | $60.40 | $59.33 | $60.21 | $57.82 | 3,238,094 |
| 2021-03-30 | $59.96 | $60.16 | $58.95 | $59.81 | $57.43 | 1,505,089 |
| 2021-03-29 | $59.21 | $60.56 | $59.20 | $60.21 | $57.82 | 1,805,452 |
| 2021-03-26 | $59.56 | $59.72 | $58.48 | $59.30 | $56.94 | 2,054,795 |
| 2021-03-25 | $59.10 | $59.57 | $58.73 | $59.42 | $57.06 | 1,817,326 |
| 2021-03-24 | $58.06 | $59.28 | $57.92 | $58.71 | $56.38 | 1,978,606 |
| 2021-03-23 | $57.75 | $58.34 | $57.32 | $58.32 | $56.00 | 2,178,431 |
| 2021-03-22 | $58.60 | $58.81 | $57.71 | $57.88 | $55.58 | 2,108,380 |
| 2021-03-19 | $58.56 | $59.42 | $58.01 | $58.91 | $56.57 | 4,571,105 |
| 2021-03-18 | $58.42 | $58.80 | $58.07 | $58.57 | $56.24 | 2,264,543 |
| 2021-03-17 | $58.74 | $59.04 | $58.33 | $58.49 | $56.17 | 1,853,056 |
| 2021-03-16 | $57.95 | $58.84 | $57.68 | $58.56 | $56.23 | 1,816,735 |
| 2021-03-15 | $57.85 | $58.60 | $57.85 | $58.39 | $56.07 | 1,390,555 |
| 2021-03-12 | $57.26 | $57.86 | $56.98 | $57.69 | $55.40 | 1,692,976 |
| 2021-03-11 | $57.46 | $57.94 | $56.76 | $56.78 | $54.52 | 2,075,240 |
| 2021-03-10 | $57.58 | $58.22 | $57.26 | $57.74 | $55.45 | 1,982,214 |
| 2021-03-09 | $57.16 | $58.04 | $57.11 | $57.53 | $55.24 | 2,071,345 |
| 2021-03-08 | $56.02 | $57.66 | $55.74 | $57.10 | $54.83 | 2,643,907 |
| 2021-03-05 | $55.06 | $56.63 | $54.93 | $56.26 | $53.55 | 2,302,709 |
| 2021-03-04 | $54.29 | $55.57 | $54.00 | $54.66 | $52.02 | 1,832,127 |
| 2021-03-03 | $54.39 | $54.67 | $53.77 | $54.25 | $51.63 | 2,379,659 |
| 2021-03-02 | $55.12 | $55.26 | $54.12 | $54.61 | $51.98 | 1,895,674 |
| 2021-03-01 | $54.27 | $55.72 | $54.27 | $55.09 | $52.43 | 1,938,661 |
| 2021-02-26 | $55.94 | $56.39 | $53.79 | $53.83 | $51.23 | 3,985,804 |
| 2021-02-25 | $55.96 | $56.45 | $55.66 | $55.90 | $53.20 | 3,159,901 |
| 2021-02-24 | $57.47 | $57.65 | $55.98 | $56.05 | $53.35 | 2,954,986 |
| 2021-02-23 | $57.54 | $58.29 | $57.51 | $57.77 | $54.98 | 1,488,455 |
| 2021-02-22 | $57.68 | $57.75 | $56.18 | $57.09 | $54.34 | 2,005,088 |
| 2021-02-19 | $58.55 | $58.56 | $57.47 | $57.75 | $54.96 | 3,815,125 |
| 2021-02-18 | $57.98 | $58.80 | $57.76 | $58.50 | $55.68 | 1,113,760 |
| 2021-02-17 | $58.03 | $58.24 | $57.40 | $58.01 | $55.21 | 1,329,360 |
| 2021-02-16 | $58.25 | $58.44 | $57.33 | $57.95 | $55.16 | 2,307,281 |
| 2021-02-12 | $58.21 | $58.75 | $58.01 | $58.27 | $55.46 | 1,251,388 |
| 2021-02-11 | $58.77 | $58.96 | $58.26 | $58.57 | $55.75 | 1,405,318 |
| 2021-02-10 | $59.09 | $59.16 | $58.55 | $58.85 | $56.01 | 1,611,951 |
| 2021-02-09 | $58.98 | $59.15 | $58.21 | $58.73 | $55.90 | 1,511,161 |
| 2021-02-08 | $59.35 | $59.99 | $58.39 | $58.81 | $55.97 | 1,643,535 |
| 2021-02-05 | $58.99 | $59.49 | $58.48 | $59.32 | $56.46 | 1,953,367 |
| 2021-02-04 | $58.03 | $58.94 | $57.93 | $58.56 | $55.74 | 1,423,784 |
| 2021-02-03 | $58.19 | $58.66 | $57.86 | $58.10 | $55.30 | 1,706,852 |
| 2021-02-02 | $57.46 | $58.99 | $57.11 | $58.35 | $55.54 | 2,603,047 |
| 2021-02-01 | $56.52 | $57.50 | $55.72 | $57.15 | $54.39 | 1,284,749 |
| 2021-01-29 | $56.55 | $57.10 | $55.57 | $56.43 | $53.71 | 2,096,310 |
| 2021-01-28 | $56.46 | $58.06 | $56.35 | $57.05 | $54.30 | 1,705,472 |
| 2021-01-27 | $57.86 | $58.26 | $55.96 | $56.36 | $53.64 | 2,233,309 |
| 2021-01-26 | $58.69 | $58.77 | $57.78 | $58.33 | $55.52 | 1,430,057 |
| 2021-01-25 | $58.29 | $58.94 | $57.81 | $58.52 | $55.70 | 2,284,172 |
| 2021-01-22 | $58.06 | $58.59 | $57.64 | $58.36 | $55.55 | 1,375,693 |
| 2021-01-21 | $59.10 | $59.33 | $58.27 | $58.35 | $55.54 | 1,751,526 |
| 2021-01-20 | $58.00 | $59.45 | $57.56 | $59.26 | $56.40 | 2,486,109 |
| 2021-01-19 | $59.63 | $59.63 | $58.11 | $58.18 | $55.37 | 2,093,718 |
| 2021-01-15 | $57.71 | $59.56 | $57.32 | $59.38 | $56.52 | 3,101,326 |
| 2021-01-14 | $58.42 | $58.68 | $57.75 | $57.78 | $54.99 | 1,894,144 |
| 2021-01-13 | $57.58 | $58.89 | $57.41 | $58.68 | $55.85 | 2,677,543 |
| 2021-01-12 | $56.95 | $57.54 | $56.33 | $57.35 | $54.58 | 2,349,810 |
| 2021-01-11 | $57.04 | $57.46 | $56.61 | $56.98 | $54.23 | 2,500,880 |
| 2021-01-08 | $56.19 | $57.49 | $56.12 | $57.31 | $54.55 | 2,925,762 |
| 2021-01-07 | $56.80 | $57.02 | $55.78 | $56.10 | $53.39 | 2,791,652 |
| 2021-01-06 | $56.24 | $57.05 | $55.86 | $56.91 | $54.17 | 2,320,452 |
| 2021-01-05 | $55.71 | $56.05 | $54.96 | $55.74 | $53.05 | 2,882,535 |
| 2021-01-04 | $58.14 | $58.91 | $55.54 | $55.73 | $53.04 | 3,856,940 |
| 2020-12-31 | $57.28 | $58.34 | $57.19 | $58.30 | $55.49 | 1,860,423 |
| 2020-12-30 | $56.96 | $57.67 | $56.96 | $57.36 | $54.59 | 1,188,059 |
| 2020-12-29 | $57.42 | $57.90 | $56.90 | $57.08 | $54.33 | 1,946,326 |
| 2020-12-28 | $57.64 | $57.70 | $57.19 | $57.32 | $54.56 | 1,033,930 |
| 2020-12-24 | $56.54 | $57.19 | $56.51 | $57.15 | $54.39 | 772,970 |
| 2020-12-23 | $56.80 | $57.33 | $56.53 | $56.53 | $53.80 | 1,527,699 |
| 2020-12-22 | $56.46 | $56.69 | $56.15 | $56.39 | $53.67 | 2,098,796 |
| 2020-12-21 | $56.27 | $56.91 | $55.91 | $56.47 | $53.75 | 3,160,263 |
| 2020-12-18 | $57.17 | $57.40 | $56.40 | $56.82 | $54.08 | 4,616,479 |
| 2020-12-17 | $57.53 | $57.96 | $57.17 | $57.19 | $54.43 | 2,246,890 |
| 2020-12-16 | $57.63 | $58.18 | $57.06 | $57.15 | $54.39 | 2,053,979 |
| 2020-12-15 | $56.78 | $57.93 | $56.38 | $57.81 | $55.02 | 2,046,772 |
| 2020-12-14 | $56.87 | $57.37 | $56.23 | $56.43 | $53.71 | 2,589,574 |
| 2020-12-11 | $56.21 | $56.78 | $56.12 | $56.48 | $53.76 | 1,626,051 |
| 2020-12-10 | $56.70 | $57.07 | $55.82 | $56.60 | $53.87 | 1,697,273 |
| 2020-12-09 | $56.94 | $57.25 | $56.47 | $56.89 | $54.15 | 1,597,078 |
| 2020-12-08 | $57.24 | $57.40 | $56.67 | $57.23 | $54.00 | 2,509,557 |
| 2020-12-07 | $57.38 | $57.97 | $57.18 | $57.53 | $54.29 | 2,085,490 |
| 2020-12-04 | $57.58 | $57.94 | $57.29 | $57.63 | $54.38 | 3,044,993 |
| 2020-12-03 | $57.40 | $57.89 | $56.85 | $57.63 | $54.38 | 2,688,176 |
| 2020-12-02 | $57.34 | $58.04 | $57.01 | $57.70 | $54.45 | 3,046,948 |
| 2020-12-01 | $58.89 | $59.26 | $57.34 | $57.51 | $54.27 | 2,519,909 |
| 2020-11-30 | $59.08 | $59.08 | $58.18 | $58.28 | $55.00 | 3,996,426 |
| 2020-11-27 | $59.81 | $59.97 | $58.85 | $59.35 | $56.01 | 898,686 |
| 2020-11-25 | $59.67 | $60.00 | $59.41 | $59.97 | $56.59 | 1,982,474 |
| 2020-11-24 | $58.67 | $59.90 | $58.45 | $59.68 | $56.32 | 2,255,667 |
| 2020-11-23 | $58.51 | $58.90 | $58.00 | $58.42 | $55.13 | 2,038,444 |
| 2020-11-20 | $57.80 | $58.43 | $57.35 | $58.21 | $54.93 | 5,497,585 |
| 2020-11-19 | $57.82 | $57.82 | $56.84 | $57.62 | $54.37 | 2,496,920 |
| 2020-11-18 | $59.38 | $59.38 | $57.76 | $57.82 | $54.56 | 2,651,965 |
| 2020-11-17 | $59.31 | $59.45 | $58.94 | $59.05 | $55.72 | 3,758,815 |
| 2020-11-16 | $60.43 | $60.51 | $59.26 | $59.52 | $56.17 | 4,383,292 |
| 2020-11-13 | $59.57 | $59.93 | $59.15 | $59.38 | $56.03 | 3,022,402 |
| 2020-11-12 | $60.12 | $60.27 | $58.78 | $59.18 | $55.84 | 1,859,875 |
| 2020-11-11 | $61.12 | $61.24 | $60.13 | $60.88 | $57.45 | 1,655,841 |
| 2020-11-10 | $60.41 | $60.74 | $59.86 | $60.73 | $57.31 | 1,931,496 |
| 2020-11-09 | $61.04 | $62.15 | $60.30 | $60.38 | $56.98 | 2,495,734 |
| 2020-11-06 | $58.60 | $59.14 | $58.39 | $58.42 | $55.13 | 1,502,660 |
| 2020-11-05 | $58.88 | $59.64 | $58.30 | $58.79 | $55.48 | 1,721,823 |
| 2020-11-04 | $59.44 | $60.16 | $58.25 | $58.40 | $55.11 | 1,898,407 |
| 2020-11-03 | $59.49 | $60.02 | $58.88 | $59.32 | $55.98 | 1,702,251 |
| 2020-11-02 | $58.89 | $59.18 | $58.00 | $58.49 | $55.19 | 3,326,113 |
| 2020-10-30 | $59.17 | $59.72 | $57.43 | $58.15 | $54.87 | 3,240,554 |
| 2020-10-29 | $58.51 | $60.30 | $58.16 | $59.72 | $56.35 | 2,627,725 |
| 2020-10-28 | $60.23 | $60.71 | $58.51 | $58.68 | $55.37 | 2,509,526 |
| 2020-10-27 | $60.96 | $61.89 | $60.77 | $61.00 | $57.56 | 1,789,866 |
| 2020-10-26 | $60.45 | $60.99 | $59.98 | $60.98 | $57.54 | 1,840,156 |
| 2020-10-23 | $60.94 | $61.06 | $60.44 | $60.92 | $57.49 | 1,845,279 |
| 2020-10-22 | $59.67 | $60.89 | $59.14 | $60.87 | $57.44 | 1,571,490 |
| 2020-10-21 | $59.78 | $60.17 | $59.47 | $59.52 | $56.17 | 2,199,262 |
| 2020-10-20 | $59.78 | $60.08 | $59.49 | $59.89 | $56.51 | 1,519,795 |
| 2020-10-19 | $59.54 | $59.86 | $59.05 | $59.50 | $56.15 | 1,946,791 |
| 2020-10-16 | $58.68 | $59.83 | $58.26 | $59.50 | $56.15 | 2,545,417 |
| 2020-10-15 | $57.50 | $58.88 | $57.41 | $58.45 | $55.16 | 1,445,140 |
| 2020-10-14 | $57.92 | $58.67 | $57.85 | $58.02 | $54.75 | 1,386,415 |
| 2020-10-13 | $57.28 | $57.96 | $56.80 | $57.92 | $54.66 | 2,469,753 |
| 2020-10-12 | $57.52 | $58.04 | $57.24 | $57.76 | $54.50 | 1,943,810 |
| 2020-10-09 | $58.64 | $58.69 | $57.35 | $57.56 | $54.32 | 2,202,725 |
| 2020-10-08 | $57.13 | $58.49 | $57.12 | $58.40 | $55.11 | 1,463,505 |
| 2020-10-07 | $56.38 | $57.34 | $56.38 | $57.03 | $53.82 | 2,112,217 |
| 2020-10-06 | $56.39 | $56.95 | $55.56 | $55.90 | $52.75 | 2,455,996 |
| 2020-10-05 | $56.05 | $56.90 | $55.56 | $56.32 | $53.15 | 1,907,949 |
| 2020-10-02 | $54.59 | $56.41 | $54.18 | $55.95 | $52.80 | 3,631,364 |
| 2020-10-01 | $54.96 | $55.37 | $54.47 | $55.07 | $51.97 | 2,277,680 |
| 2020-09-30 | $55.18 | $55.40 | $54.53 | $54.91 | $51.82 | 2,886,940 |
| 2020-09-29 | $54.60 | $55.35 | $54.35 | $54.80 | $51.71 | 1,802,409 |
| 2020-09-28 | $54.57 | $55.17 | $54.29 | $54.35 | $51.29 | 1,622,078 |
| 2020-09-25 | $53.06 | $54.35 | $52.79 | $54.13 | $51.08 | 2,392,747 |
| 2020-09-24 | $51.86 | $53.94 | $51.66 | $53.47 | $50.46 | 3,414,832 |
| 2020-09-23 | $52.52 | $52.75 | $51.83 | $51.92 | $48.99 | 1,890,469 |
| 2020-09-22 | $51.87 | $52.74 | $51.54 | $52.47 | $49.51 | 2,112,208 |
| 2020-09-21 | $50.85 | $51.55 | $50.32 | $51.17 | $48.29 | 1,681,281 |
| 2020-09-18 | $52.00 | $52.48 | $51.04 | $51.33 | $48.44 | 3,654,291 |
| 2020-09-17 | $52.51 | $53.11 | $51.91 | $52.24 | $49.30 | 1,931,465 |
| 2020-09-16 | $51.69 | $53.17 | $51.46 | $53.00 | $50.01 | 2,213,825 |
| 2020-09-15 | $52.69 | $52.69 | $51.48 | $51.65 | $48.74 | 1,762,547 |
| 2020-09-14 | $52.60 | $52.77 | $52.16 | $52.48 | $49.52 | 1,422,268 |
| 2020-09-11 | $52.36 | $52.58 | $51.50 | $52.39 | $49.44 | 1,606,082 |
| 2020-09-10 | $52.97 | $53.37 | $52.28 | $52.30 | $49.35 | 2,377,102 |
| 2020-09-09 | $52.29 | $54.09 | $52.19 | $53.43 | $50.42 | 3,618,997 |
| 2020-09-08 | $52.12 | $52.22 | $51.12 | $52.00 | $49.07 | 2,656,002 |
| 2020-09-04 | $52.17 | $52.63 | $51.36 | $52.52 | $49.10 | 2,271,900 |
| 2020-09-03 | $53.27 | $53.73 | $51.54 | $52.03 | $48.64 | 1,680,841 |
| 2020-09-02 | $50.93 | $53.10 | $50.69 | $52.92 | $49.47 | 2,201,950 |
| 2020-09-01 | $51.82 | $51.82 | $50.75 | $51.00 | $47.68 | 1,463,176 |
| 2020-08-31 | $52.20 | $52.50 | $51.91 | $52.24 | $48.84 | 1,916,479 |
| 2020-08-28 | $52.31 | $52.36 | $51.56 | $52.16 | $48.76 | 2,792,642 |
| 2020-08-27 | $52.77 | $53.00 | $51.91 | $52.29 | $48.88 | 2,205,288 |
| 2020-08-26 | $53.05 | $53.08 | $52.13 | $52.45 | $49.03 | 1,475,472 |
| 2020-08-25 | $54.04 | $54.05 | $53.05 | $53.60 | $50.11 | 1,280,105 |
| 2020-08-24 | $53.47 | $53.92 | $52.97 | $53.90 | $50.39 | 1,390,520 |
| 2020-08-21 | $54.06 | $54.06 | $52.81 | $53.28 | $49.81 | 2,082,205 |
| 2020-08-20 | $53.93 | $54.24 | $53.60 | $53.85 | $50.34 | 1,121,338 |
| 2020-08-19 | $54.74 | $54.76 | $54.14 | $54.34 | $50.80 | 1,197,904 |
| 2020-08-18 | $54.66 | $54.98 | $53.97 | $54.53 | $50.98 | 2,050,811 |
| 2020-08-17 | $55.04 | $55.16 | $54.43 | $54.72 | $51.15 | 1,326,512 |
| 2020-08-14 | $55.38 | $55.64 | $54.79 | $55.17 | $51.57 | 1,016,897 |
| 2020-08-13 | $55.13 | $55.66 | $54.69 | $55.46 | $51.85 | 1,439,238 |
| 2020-08-12 | $54.71 | $55.86 | $54.52 | $55.53 | $51.91 | 1,987,374 |
| 2020-08-11 | $55.77 | $56.23 | $54.42 | $54.47 | $50.92 | 1,531,038 |
| 2020-08-10 | $55.77 | $56.13 | $55.24 | $55.35 | $51.74 | 1,511,858 |
| 2020-08-07 | $54.14 | $55.94 | $54.14 | $55.65 | $52.02 | 1,801,207 |
| 2020-08-06 | $53.64 | $54.70 | $53.36 | $54.63 | $51.07 | 1,777,507 |
| 2020-08-05 | $55.93 | $55.93 | $54.40 | $54.58 | $51.02 | 1,978,547 |
| 2020-08-04 | $54.57 | $56.21 | $54.35 | $55.65 | $52.02 | 2,685,975 |
| 2020-08-03 | $55.50 | $55.68 | $53.96 | $54.47 | $50.92 | 2,912,886 |
| 2020-07-31 | $52.50 | $56.13 | $52.31 | $55.94 | $52.29 | 4,455,723 |
| 2020-07-30 | $51.97 | $52.55 | $51.56 | $52.39 | $48.98 | 1,394,208 |
| 2020-07-29 | $52.55 | $52.67 | $51.85 | $52.59 | $49.16 | 2,133,610 |
| 2020-07-28 | $51.85 | $52.65 | $51.85 | $52.41 | $48.99 | 1,553,703 |
| 2020-07-27 | $52.17 | $52.32 | $51.01 | $51.99 | $48.60 | 1,703,989 |
| 2020-07-24 | $52.99 | $53.43 | $52.09 | $52.27 | $48.86 | 1,694,056 |
| 2020-07-23 | $52.85 | $53.47 | $52.38 | $52.71 | $49.28 | 1,810,203 |
| 2020-07-22 | $51.95 | $53.06 | $51.12 | $52.99 | $49.54 | 2,923,499 |
| 2020-07-21 | $52.35 | $53.23 | $52.09 | $52.27 | $48.86 | 2,058,472 |
| 2020-07-20 | $54.53 | $54.59 | $52.79 | $52.82 | $49.38 | 2,038,161 |
| 2020-07-17 | $53.16 | $55.09 | $53.03 | $55.08 | $51.49 | 4,412,935 |
| 2020-07-16 | $52.39 | $53.07 | $51.88 | $52.91 | $49.46 | 1,951,790 |
| 2020-07-15 | $52.19 | $53.20 | $51.60 | $52.40 | $48.99 | 3,862,409 |
| 2020-07-14 | $51.74 | $52.09 | $51.04 | $51.52 | $48.16 | 2,643,832 |
| 2020-07-13 | $50.96 | $51.98 | $50.72 | $51.81 | $48.43 | 3,269,313 |
| 2020-07-10 | $49.79 | $51.03 | $49.66 | $50.59 | $47.29 | 3,166,049 |
| 2020-07-09 | $50.37 | $50.43 | $49.06 | $49.79 | $46.55 | 2,981,911 |
| 2020-07-08 | $50.13 | $51.07 | $49.98 | $50.87 | $47.55 | 2,636,425 |
| 2020-07-07 | $50.07 | $50.37 | $49.50 | $50.29 | $47.01 | 1,822,529 |
| 2020-07-06 | $50.67 | $51.48 | $50.08 | $50.62 | $47.32 | 2,351,749 |
| 2020-07-02 | $50.22 | $50.60 | $49.94 | $50.11 | $46.84 | 1,594,044 |
| 2020-07-01 | $49.18 | $50.45 | $48.94 | $49.75 | $46.51 | 2,618,358 |
| 2020-06-30 | $49.30 | $49.76 | $48.61 | $49.16 | $45.96 | 3,386,796 |
| 2020-06-29 | $47.95 | $49.30 | $47.65 | $49.21 | $46.00 | 2,458,313 |
| 2020-06-26 | $47.90 | $48.47 | $46.70 | $47.50 | $44.40 | 3,910,899 |
| 2020-06-25 | $47.98 | $48.01 | $47.07 | $47.97 | $44.84 | 2,470,124 |
| 2020-06-24 | $48.49 | $48.77 | $47.46 | $48.16 | $45.02 | 2,430,580 |
| 2020-06-23 | $49.68 | $49.96 | $48.77 | $49.04 | $45.84 | 1,706,998 |
| 2020-06-22 | $48.65 | $49.37 | $48.29 | $49.13 | $45.93 | 1,826,559 |
| 2020-06-19 | $51.08 | $51.12 | $48.71 | $48.71 | $45.54 | 4,546,301 |
| 2020-06-18 | $50.09 | $50.49 | $49.70 | $50.37 | $47.09 | 1,723,822 |
| 2020-06-17 | $50.81 | $50.97 | $50.01 | $50.46 | $47.17 | 1,739,296 |
| 2020-06-16 | $51.21 | $52.12 | $50.41 | $50.72 | $47.41 | 2,232,058 |
| 2020-06-15 | $48.63 | $50.11 | $47.92 | $49.90 | $46.65 | 2,653,897 |
| 2020-06-12 | $51.22 | $51.30 | $48.93 | $49.71 | $46.47 | 2,385,537 |
| 2020-06-11 | $51.12 | $51.33 | $49.42 | $50.00 | $46.74 | 2,992,714 |
| 2020-06-10 | $53.40 | $53.45 | $52.13 | $52.20 | $48.80 | 4,240,410 |
| 2020-06-09 | $54.85 | $54.85 | $53.12 | $53.67 | $50.17 | 2,731,733 |
| 2020-06-08 | $53.00 | $55.73 | $53.00 | $55.50 | $51.88 | 3,050,474 |
| 2020-06-05 | $52.78 | $54.65 | $52.40 | $53.48 | $49.56 | 2,329,915 |
| 2020-06-04 | $52.29 | $52.52 | $51.27 | $51.94 | $48.13 | 2,370,044 |
| 2020-06-03 | $52.69 | $53.14 | $52.31 | $52.75 | $48.88 | 1,743,332 |
| 2020-06-02 | $52.50 | $52.61 | $51.55 | $52.27 | $48.44 | 2,032,518 |
| 2020-06-01 | $50.92 | $52.72 | $50.82 | $52.22 | $48.39 | 2,330,887 |
| 2020-05-29 | $50.76 | $51.13 | $50.13 | $51.04 | $47.30 | 4,433,114 |
| 2020-05-28 | $50.62 | $51.33 | $49.81 | $51.03 | $47.29 | 3,296,977 |
| 2020-05-27 | $50.37 | $50.78 | $49.25 | $49.91 | $46.25 | 2,633,383 |
| 2020-05-26 | $49.37 | $50.38 | $49.30 | $49.40 | $45.78 | 1,483,531 |
| 2020-05-22 | $48.12 | $48.15 | $47.64 | $48.12 | $44.59 | 1,168,535 |
| 2020-05-21 | $48.53 | $49.29 | $48.01 | $48.07 | $44.54 | 1,846,125 |
| 2020-05-20 | $48.97 | $49.56 | $48.36 | $48.75 | $45.17 | 2,767,672 |
| 2020-05-19 | $49.03 | $49.32 | $48.15 | $48.50 | $44.94 | 4,613,247 |
| 2020-05-18 | $46.71 | $49.93 | $46.51 | $49.35 | $45.73 | 4,632,830 |
| 2020-05-15 | $46.35 | $46.59 | $44.96 | $45.46 | $42.13 | 4,422,706 |
| 2020-05-14 | $44.52 | $46.64 | $43.87 | $46.58 | $43.16 | 4,694,763 |
| 2020-05-13 | $46.57 | $46.60 | $44.44 | $44.96 | $41.66 | 3,535,302 |
| 2020-05-12 | $48.17 | $48.23 | $46.80 | $46.80 | $43.37 | 2,794,783 |
| 2020-05-11 | $48.37 | $48.39 | $46.98 | $48.20 | $44.66 | 2,481,062 |
| 2020-05-08 | $48.39 | $49.00 | $48.09 | $48.77 | $45.19 | 2,121,774 |
| 2020-05-07 | $48.74 | $48.84 | $47.68 | $47.82 | $44.31 | 2,169,604 |
| 2020-05-06 | $50.08 | $50.11 | $48.02 | $48.05 | $44.53 | 2,146,816 |
| 2020-05-05 | $49.20 | $50.29 | $49.14 | $49.84 | $46.18 | 2,276,349 |
| 2020-05-04 | $49.73 | $49.73 | $47.93 | $49.14 | $45.54 | 2,168,920 |
| 2020-05-01 | $50.20 | $50.36 | $49.03 | $49.41 | $45.79 | 2,240,574 |
| 2020-04-30 | $52.06 | $52.15 | $50.13 | $50.71 | $46.99 | 2,310,394 |
| 2020-04-29 | $52.85 | $53.15 | $51.61 | $52.30 | $48.46 | 2,176,427 |
| 2020-04-28 | $52.64 | $53.41 | $51.69 | $51.88 | $48.07 | 1,828,690 |
| 2020-04-27 | $51.65 | $52.24 | $51.23 | $52.01 | $48.20 | 2,105,067 |
| 2020-04-24 | $50.82 | $51.61 | $50.31 | $51.37 | $47.60 | 2,594,387 |
| 2020-04-23 | $51.14 | $51.62 | $50.01 | $50.37 | $46.68 | 2,066,896 |
| 2020-04-22 | $50.99 | $51.64 | $50.04 | $51.10 | $47.35 | 2,211,466 |
| 2020-04-21 | $50.56 | $51.25 | $49.24 | $50.01 | $46.34 | 3,084,281 |
| 2020-04-20 | $53.71 | $53.95 | $51.63 | $51.84 | $48.04 | 2,911,285 |
| 2020-04-17 | $53.14 | $54.87 | $52.76 | $54.62 | $50.61 | 3,143,607 |
| 2020-04-16 | $52.07 | $52.82 | $51.30 | $52.17 | $48.34 | 3,339,214 |
| 2020-04-15 | $52.14 | $52.43 | $50.91 | $52.01 | $48.20 | 2,886,660 |
| 2020-04-14 | $52.60 | $53.61 | $51.90 | $53.48 | $49.56 | 4,253,684 |
| 2020-04-13 | $52.03 | $52.65 | $51.06 | $51.66 | $47.87 | 2,013,559 |
| 2020-04-09 | $51.56 | $54.16 | $51.54 | $52.95 | $49.07 | 3,819,290 |
| 2020-04-08 | $47.15 | $51.24 | $47.15 | $50.86 | $47.13 | 4,300,184 |
| 2020-04-07 | $48.36 | $49.84 | $47.50 | $47.53 | $44.04 | 4,271,052 |
| 2020-04-06 | $46.01 | $47.39 | $45.42 | $46.85 | $43.41 | 4,289,610 |
| 2020-04-03 | $44.84 | $45.82 | $43.93 | $44.36 | $41.11 | 4,000,997 |
| 2020-04-02 | $42.34 | $45.54 | $42.19 | $45.28 | $41.96 | 5,214,834 |
| 2020-04-01 | $43.05 | $43.44 | $41.63 | $42.79 | $39.65 | 3,904,363 |
| 2020-03-31 | $44.17 | $45.84 | $43.76 | $44.91 | $41.62 | 6,465,592 |
| 2020-03-30 | $44.97 | $45.43 | $43.46 | $44.51 | $41.25 | 5,166,347 |
| 2020-03-27 | $42.45 | $45.91 | $42.40 | $44.48 | $41.22 | 3,651,709 |
| 2020-03-26 | $41.07 | $44.32 | $40.49 | $44.01 | $40.78 | 3,358,057 |
| 2020-03-25 | $40.69 | $43.34 | $39.57 | $40.89 | $37.89 | 4,929,592 |
| 2020-03-24 | $38.52 | $41.20 | $38.27 | $40.78 | $37.79 | 3,875,042 |
| 2020-03-23 | $37.27 | $38.11 | $34.75 | $36.86 | $34.16 | 5,518,499 |
| 2020-03-20 | $39.14 | $40.38 | $37.51 | $37.82 | $35.05 | 6,740,129 |
| 2020-03-19 | $38.18 | $40.70 | $36.23 | $39.14 | $36.27 | 5,351,791 |
| 2020-03-18 | $40.66 | $41.27 | $36.64 | $38.26 | $35.45 | 5,593,743 |
| 2020-03-17 | $41.22 | $43.34 | $40.20 | $43.08 | $39.92 | 7,256,048 |
| 2020-03-16 | $40.80 | $44.89 | $39.56 | $40.28 | $37.33 | 5,742,010 |
| 2020-03-13 | $46.92 | $47.16 | $42.23 | $44.14 | $40.90 | 7,933,103 |
| 2020-03-12 | $46.11 | $51.08 | $44.25 | $44.59 | $41.32 | 7,152,646 |
| 2020-03-11 | $51.60 | $51.65 | $48.15 | $48.75 | $45.17 | 5,177,382 |
| 2020-03-10 | $51.71 | $53.00 | $50.39 | $52.94 | $49.06 | 5,151,438 |
| 2020-03-09 | $51.26 | $52.51 | $49.89 | $50.76 | $47.04 | 4,713,570 |
| 2020-03-06 | $52.55 | $55.04 | $51.56 | $54.73 | $50.23 | 5,260,595 |
| 2020-03-05 | $54.63 | $55.16 | $53.42 | $53.99 | $49.55 | 3,736,901 |
| 2020-03-04 | $53.63 | $55.61 | $53.50 | $55.59 | $51.02 | 2,751,382 |
| 2020-03-03 | $53.72 | $55.27 | $52.90 | $53.05 | $48.69 | 5,192,505 |
| 2020-03-02 | $51.35 | $53.76 | $51.27 | $53.71 | $49.29 | 4,264,126 |
| 2020-02-28 | $51.90 | $52.15 | $50.14 | $51.31 | $47.09 | 6,031,778 |
| 2020-02-27 | $55.50 | $55.60 | $52.86 | $52.87 | $48.52 | 5,720,146 |
| 2020-02-26 | $58.70 | $59.00 | $55.52 | $55.57 | $51.00 | 3,943,089 |
| 2020-02-25 | $59.07 | $59.15 | $57.41 | $57.41 | $52.69 | 3,657,816 |
| 2020-02-24 | $59.71 | $60.16 | $59.10 | $59.11 | $54.25 | 3,335,964 |
| 2020-02-21 | $59.00 | $60.14 | $58.92 | $59.96 | $55.03 | 4,165,309 |
| 2020-02-20 | $58.83 | $59.29 | $58.73 | $59.18 | $54.31 | 3,453,317 |
| 2020-02-19 | $59.00 | $59.05 | $58.72 | $58.90 | $54.06 | 2,226,545 |
| 2020-02-18 | $58.66 | $59.16 | $58.50 | $59.02 | $54.17 | 3,242,536 |
| 2020-02-14 | $58.55 | $58.68 | $58.33 | $58.48 | $53.67 | 2,228,977 |
| 2020-02-13 | $58.18 | $58.57 | $58.06 | $58.36 | $53.56 | 2,190,249 |
| 2020-02-12 | $57.77 | $58.49 | $57.77 | $58.21 | $53.42 | 1,876,783 |
| 2020-02-11 | $57.65 | $58.25 | $57.57 | $57.82 | $53.07 | 2,396,208 |
| 2020-02-10 | $57.75 | $58.11 | $57.17 | $57.44 | $52.72 | 2,217,288 |
| 2020-02-07 | $58.53 | $58.61 | $57.66 | $57.70 | $52.96 | 2,728,279 |
| 2020-02-06 | $59.33 | $59.60 | $58.21 | $58.33 | $53.53 | 2,771,146 |
| 2020-02-05 | $58.99 | $59.83 | $58.80 | $59.28 | $54.41 | 2,582,746 |
| 2020-02-04 | $59.41 | $59.64 | $58.97 | $59.07 | $54.21 | 1,952,807 |
| 2020-02-03 | $59.44 | $59.70 | $59.14 | $59.33 | $54.45 | 1,778,217 |
| 2020-01-31 | $59.79 | $59.99 | $58.84 | $59.20 | $54.33 | 3,023,095 |
| 2020-01-30 | $60.21 | $60.40 | $59.60 | $60.00 | $55.07 | 3,091,939 |
| 2020-01-29 | $59.76 | $60.20 | $59.75 | $60.10 | $55.16 | 1,830,089 |
| 2020-01-28 | $60.47 | $60.57 | $59.56 | $59.67 | $54.76 | 3,555,309 |
| 2020-01-27 | $61.67 | $61.86 | $60.30 | $60.42 | $55.45 | 2,514,586 |
| 2020-01-24 | $61.65 | $62.13 | $61.44 | $61.66 | $56.59 | 2,549,524 |
| 2020-01-23 | $60.26 | $61.78 | $60.20 | $61.74 | $56.66 | 3,560,581 |
| 2020-01-22 | $59.75 | $60.63 | $59.57 | $60.30 | $55.34 | 4,059,039 |
| 2020-01-21 | $59.13 | $59.62 | $58.84 | $59.55 | $54.65 | 2,894,632 |
| 2020-01-17 | $58.91 | $59.18 | $58.54 | $59.16 | $54.30 | 2,976,831 |
| 2020-01-16 | $59.17 | $59.28 | $58.97 | $59.02 | $54.17 | 2,255,302 |
| 2020-01-15 | $58.59 | $59.20 | $58.54 | $59.09 | $54.23 | 1,528,605 |
| 2020-01-14 | $58.24 | $58.41 | $57.99 | $58.38 | $53.58 | 2,290,450 |
| 2020-01-13 | $58.24 | $58.44 | $58.15 | $58.25 | $53.46 | 1,484,865 |
| 2020-01-10 | $58.48 | $58.85 | $58.26 | $58.30 | $53.51 | 1,499,385 |
| 2020-01-09 | $57.99 | $58.45 | $57.86 | $58.42 | $53.62 | 2,081,320 |
| 2020-01-08 | $57.71 | $58.09 | $57.67 | $57.96 | $53.20 | 3,250,853 |
| 2020-01-07 | $57.94 | $58.00 | $57.38 | $57.60 | $52.86 | 4,150,975 |
| 2020-01-06 | $58.71 | $58.85 | $58.11 | $58.13 | $53.35 | 3,605,265 |
| 2020-01-03 | $58.55 | $59.07 | $58.46 | $58.70 | $53.87 | 2,992,187 |
| 2020-01-02 | $59.12 | $59.15 | $58.47 | $58.71 | $53.88 | 2,557,787 |
| 2019-12-31 | $58.90 | $59.38 | $58.60 | $59.05 | $54.20 | 2,877,577 |
| 2019-12-30 | $58.46 | $58.71 | $58.43 | $58.67 | $53.85 | 2,332,549 |
| 2019-12-27 | $58.74 | $58.80 | $58.50 | $58.58 | $53.76 | 1,953,868 |
| 2019-12-26 | $58.58 | $58.86 | $58.43 | $58.63 | $53.81 | 2,963,711 |
| 2019-12-24 | $58.64 | $58.76 | $58.45 | $58.51 | $53.70 | 901,817 |
| 2019-12-23 | $58.72 | $59.00 | $58.23 | $58.60 | $53.78 | 2,461,823 |
| 2019-12-20 | $58.71 | $59.05 | $58.03 | $58.67 | $53.85 | 6,090,398 |
| 2019-12-19 | $59.35 | $59.75 | $58.64 | $58.65 | $53.83 | 3,911,188 |
| 2019-12-18 | $59.33 | $59.56 | $58.78 | $59.25 | $54.38 | 4,181,586 |
| 2019-12-17 | $59.34 | $59.93 | $59.23 | $59.25 | $54.38 | 2,790,794 |
| 2019-12-16 | $58.79 | $59.41 | $58.75 | $59.35 | $54.47 | 2,915,218 |
| 2019-12-13 | $58.53 | $58.85 | $58.42 | $58.55 | $53.74 | 3,161,599 |
| 2019-12-12 | $58.26 | $58.65 | $57.92 | $58.50 | $53.69 | 3,998,263 |
| 2019-12-11 | $57.75 | $58.34 | $57.54 | $58.27 | $53.48 | 3,390,129 |
| 2019-12-10 | $58.00 | $58.01 | $57.64 | $57.69 | $52.95 | 4,211,926 |
| 2019-12-09 | $58.12 | $58.25 | $57.79 | $57.89 | $53.13 | 1,839,249 |
| 2019-12-06 | $58.70 | $58.95 | $58.58 | $58.61 | $53.36 | 2,063,844 |
| 2019-12-05 | $58.90 | $58.95 | $58.59 | $58.74 | $53.48 | 3,635,975 |
| 2019-12-04 | $58.31 | $59.10 | $58.31 | $58.93 | $53.65 | 2,898,798 |
| 2019-12-03 | $58.51 | $58.88 | $58.42 | $58.49 | $53.25 | 4,082,981 |
| 2019-12-02 | $59.01 | $59.28 | $58.39 | $58.63 | $53.38 | 2,566,134 |
| 2019-11-29 | $59.72 | $60.01 | $59.21 | $59.31 | $54.00 | 1,243,293 |
| 2019-11-27 | $59.51 | $59.53 | $58.93 | $59.52 | $54.19 | 2,400,914 |
| 2019-11-26 | $59.65 | $59.81 | $59.27 | $59.53 | $54.20 | 2,626,515 |
| 2019-11-25 | $59.99 | $60.36 | $59.42 | $59.56 | $54.22 | 2,047,713 |
| 2019-11-22 | $60.82 | $60.93 | $60.00 | $60.40 | $54.99 | 1,547,014 |
| 2019-11-21 | $60.73 | $60.93 | $60.51 | $60.72 | $55.28 | 1,662,860 |
| 2019-11-20 | $60.63 | $61.26 | $60.39 | $61.21 | $55.73 | 2,417,501 |
| 2019-11-19 | $60.82 | $60.91 | $60.18 | $60.50 | $55.08 | 2,801,534 |
| 2019-11-18 | $61.10 | $61.71 | $60.87 | $61.00 | $55.53 | 1,705,213 |
| 2019-11-15 | $60.65 | $60.91 | $60.39 | $60.89 | $55.43 | 1,641,635 |
| 2019-11-14 | $61.05 | $61.19 | $60.49 | $60.60 | $55.17 | 2,111,678 |
| 2019-11-13 | $60.36 | $61.12 | $60.31 | $61.07 | $55.60 | 2,444,667 |
| 2019-11-12 | $60.88 | $60.96 | $60.40 | $60.45 | $55.03 | 1,876,708 |
| 2019-11-11 | $61.41 | $61.55 | $60.73 | $60.81 | $55.36 | 1,140,437 |
| 2019-11-08 | $61.16 | $61.45 | $60.89 | $61.43 | $55.93 | 1,317,375 |
| 2019-11-07 | $61.67 | $61.78 | $61.16 | $61.27 | $55.78 | 1,861,978 |
| 2019-11-06 | $62.02 | $62.59 | $61.86 | $61.93 | $56.38 | 2,734,067 |
| 2019-11-05 | $61.95 | $62.39 | $61.73 | $61.92 | $56.37 | 2,658,089 |
| 2019-11-04 | $62.92 | $63.34 | $62.21 | $62.46 | $56.86 | 1,852,102 |
| 2019-11-01 | $63.41 | $63.68 | $62.89 | $62.99 | $57.35 | 2,092,397 |
| 2019-10-31 | $63.30 | $63.56 | $62.60 | $63.31 | $57.64 | 2,449,237 |
| 2019-10-30 | $62.41 | $63.25 | $62.29 | $63.23 | $57.56 | 1,626,282 |
| 2019-10-29 | $61.97 | $62.44 | $61.88 | $62.28 | $56.70 | 1,684,577 |
| 2019-10-28 | $62.61 | $62.88 | $62.05 | $62.19 | $56.62 | 1,480,344 |
| 2019-10-25 | $63.32 | $63.46 | $62.76 | $62.90 | $57.26 | 1,481,321 |
| 2019-10-24 | $62.61 | $63.28 | $62.61 | $63.20 | $57.54 | 1,202,791 |
| 2019-10-23 | $62.61 | $62.78 | $62.30 | $62.74 | $57.12 | 1,696,045 |
| 2019-10-22 | $62.46 | $62.78 | $62.28 | $62.38 | $56.79 | 1,250,669 |
| 2019-10-21 | $62.43 | $62.51 | $62.12 | $62.37 | $56.78 | 1,290,858 |
| 2019-10-18 | $61.88 | $62.37 | $61.81 | $62.29 | $56.71 | 1,787,575 |
| 2019-10-17 | $61.72 | $62.21 | $61.55 | $62.05 | $56.49 | 1,268,781 |
| 2019-10-16 | $61.73 | $62.00 | $61.43 | $61.78 | $56.24 | 3,082,337 |
| 2019-10-15 | $61.90 | $62.22 | $61.70 | $61.86 | $56.32 | 1,734,047 |
| 2019-10-14 | $62.39 | $62.59 | $61.78 | $61.85 | $56.31 | 1,516,064 |
| 2019-10-11 | $61.55 | $63.88 | $61.38 | $62.35 | $56.76 | 2,190,818 |
| 2019-10-10 | $61.40 | $61.66 | $61.02 | $61.51 | $56.00 | 1,672,218 |
| 2019-10-09 | $61.24 | $61.92 | $61.24 | $61.57 | $56.05 | 1,370,111 |
| 2019-10-08 | $62.01 | $62.01 | $61.16 | $61.17 | $55.69 | 2,172,925 |
| 2019-10-07 | $62.16 | $62.60 | $61.95 | $62.16 | $56.59 | 1,384,191 |
| 2019-10-04 | $61.69 | $62.35 | $61.47 | $62.28 | $56.70 | 1,703,084 |
| 2019-10-03 | $61.37 | $61.66 | $60.88 | $61.64 | $56.12 | 2,618,378 |
| 2019-10-02 | $61.62 | $61.78 | $61.05 | $61.29 | $55.80 | 2,234,414 |
| 2019-10-01 | $61.90 | $62.03 | $61.27 | $61.70 | $56.17 | 2,067,231 |
| 2019-09-30 | $61.98 | $62.33 | $61.80 | $62.08 | $56.52 | 2,250,100 |
| 2019-09-27 | $62.36 | $62.43 | $61.59 | $61.98 | $56.43 | 1,732,811 |
| 2019-09-26 | $62.33 | $62.53 | $61.84 | $62.26 | $56.68 | 1,347,934 |
| 2019-09-25 | $62.32 | $62.35 | $61.89 | $62.14 | $56.57 | 2,415,328 |
| 2019-09-24 | $62.03 | $62.60 | $61.96 | $62.15 | $56.58 | 2,312,410 |
| 2019-09-23 | $61.76 | $62.22 | $61.70 | $61.92 | $56.37 | 1,892,592 |
| 2019-09-20 | $61.93 | $62.18 | $61.60 | $61.80 | $56.26 | 3,251,430 |
| 2019-09-19 | $61.59 | $61.78 | $61.30 | $61.72 | $56.19 | 1,325,935 |
| 2019-09-18 | $61.34 | $61.83 | $61.07 | $61.53 | $56.02 | 1,908,129 |
| 2019-09-17 | $61.01 | $61.67 | $60.87 | $61.17 | $55.69 | 2,189,558 |
| 2019-09-16 | $60.82 | $60.96 | $60.52 | $60.80 | $55.35 | 1,245,549 |
| 2019-09-13 | $61.01 | $61.34 | $60.11 | $60.80 | $55.35 | 2,262,207 |
| 2019-09-12 | $62.06 | $62.22 | $61.38 | $61.45 | $55.94 | 2,518,190 |
| 2019-09-11 | $61.08 | $61.91 | $60.94 | $61.91 | $56.36 | 1,920,026 |
| 2019-09-10 | $60.38 | $61.15 | $60.15 | $61.15 | $55.67 | 1,909,661 |
| 2019-09-09 | $60.28 | $60.78 | $60.00 | $60.38 | $54.97 | 1,830,861 |
| 2019-09-06 | $60.61 | $60.81 | $60.26 | $60.42 | $55.01 | 1,678,215 |
| 2019-09-05 | $61.05 | $61.35 | $60.72 | $60.87 | $54.99 | 2,341,376 |
| 2019-09-04 | $61.55 | $61.59 | $61.02 | $61.39 | $55.46 | 2,711,846 |
| 2019-09-03 | $60.63 | $61.20 | $60.39 | $61.18 | $55.27 | 2,177,554 |
| 2019-08-30 | $60.37 | $60.87 | $60.04 | $60.47 | $54.63 | 1,771,866 |
| 2019-08-29 | $59.87 | $60.08 | $59.47 | $60.08 | $54.27 | 2,136,881 |
| 2019-08-28 | $59.48 | $59.88 | $59.16 | $59.51 | $53.76 | 1,843,291 |
| 2019-08-27 | $59.60 | $60.12 | $59.37 | $59.46 | $53.71 | 2,231,083 |
| 2019-08-26 | $58.57 | $59.33 | $58.49 | $59.31 | $53.58 | 1,260,646 |
| 2019-08-23 | $59.39 | $59.65 | $58.17 | $58.44 | $52.79 | 2,634,541 |
| 2019-08-22 | $58.90 | $59.30 | $58.65 | $59.17 | $53.45 | 1,783,343 |
| 2019-08-21 | $58.37 | $58.96 | $58.26 | $58.87 | $53.18 | 1,323,573 |
| 2019-08-20 | $58.63 | $58.63 | $58.29 | $58.45 | $52.80 | 1,640,893 |
| 2019-08-19 | $58.25 | $58.71 | $57.98 | $58.55 | $52.89 | 1,673,914 |
| 2019-08-16 | $57.98 | $58.33 | $57.88 | $58.10 | $52.49 | 1,843,277 |
| 2019-08-15 | $57.33 | $58.04 | $57.22 | $57.76 | $52.18 | 1,928,805 |
| 2019-08-14 | $57.66 | $58.11 | $57.17 | $57.31 | $51.77 | 2,691,740 |
| 2019-08-13 | $57.24 | $57.86 | $57.01 | $57.63 | $52.06 | 1,751,230 |
| 2019-08-12 | $57.56 | $57.69 | $56.98 | $57.23 | $51.70 | 2,294,098 |
| 2019-08-09 | $57.95 | $58.12 | $57.38 | $57.72 | $52.14 | 2,405,391 |
| 2019-08-08 | $57.16 | $58.07 | $56.95 | $57.83 | $52.24 | 2,420,782 |
| 2019-08-07 | $56.64 | $57.74 | $56.08 | $57.17 | $51.65 | 3,363,997 |
| 2019-08-06 | $55.74 | $56.98 | $55.27 | $56.77 | $51.28 | 2,822,423 |
| 2019-08-05 | $56.86 | $57.34 | $55.56 | $55.63 | $50.25 | 3,100,218 |
| 2019-08-02 | $57.37 | $57.56 | $56.34 | $56.87 | $51.37 | 3,693,802 |
| 2019-08-01 | $57.15 | $57.58 | $56.49 | $57.18 | $51.65 | 3,485,890 |
| 2019-07-31 | $57.78 | $58.15 | $56.81 | $57.15 | $51.63 | 3,755,257 |
| 2019-07-30 | $59.09 | $59.20 | $57.60 | $57.89 | $52.30 | 3,052,659 |
| 2019-07-29 | $59.18 | $59.62 | $58.63 | $59.31 | $53.58 | 2,376,769 |
| 2019-07-26 | $59.65 | $60.31 | $59.32 | $59.54 | $53.79 | 2,203,193 |
| 2019-07-25 | $59.41 | $59.67 | $59.02 | $59.65 | $53.89 | 2,457,904 |
| 2019-07-24 | $59.57 | $59.61 | $58.81 | $59.38 | $53.64 | 2,053,532 |
| 2019-07-23 | $59.75 | $59.95 | $59.13 | $59.45 | $53.71 | 2,094,537 |
| 2019-07-22 | $60.27 | $60.28 | $59.42 | $59.77 | $53.99 | 2,101,428 |
| 2019-07-19 | $60.73 | $60.98 | $60.14 | $60.18 | $54.37 | 3,488,466 |
| 2019-07-18 | $60.66 | $61.15 | $60.27 | $61.05 | $55.15 | 1,768,566 |
| 2019-07-17 | $60.71 | $61.20 | $60.67 | $60.89 | $55.01 | 2,231,133 |
| 2019-07-16 | $61.02 | $61.35 | $60.28 | $60.51 | $54.66 | 2,428,757 |
| 2019-07-15 | $60.45 | $61.08 | $60.38 | $61.05 | $55.15 | 2,530,900 |
| 2019-07-12 | $60.26 | $60.61 | $59.92 | $60.55 | $54.70 | 1,902,190 |
| 2019-07-11 | $60.10 | $60.60 | $59.87 | $60.36 | $54.53 | 2,007,821 |
| 2019-07-10 | $60.11 | $60.52 | $59.89 | $60.22 | $54.40 | 1,911,780 |
| 2019-07-09 | $59.52 | $60.10 | $59.24 | $60.02 | $54.22 | 2,348,640 |
| 2019-07-08 | $59.58 | $59.91 | $59.27 | $59.69 | $53.92 | 1,436,709 |
| 2019-07-05 | $59.20 | $59.57 | $58.56 | $59.57 | $53.81 | 1,774,351 |
| 2019-07-03 | $59.05 | $59.94 | $58.80 | $59.58 | $53.82 | 2,059,768 |
| 2019-07-02 | $58.58 | $59.13 | $58.58 | $58.80 | $53.12 | 2,179,647 |
| 2019-07-01 | $58.82 | $58.95 | $57.84 | $58.42 | $52.78 | 2,281,945 |
| 2019-06-28 | $58.95 | $59.19 | $58.55 | $58.82 | $53.14 | 5,638,225 |
| 2019-06-27 | $59.37 | $59.44 | $58.62 | $58.79 | $53.11 | 2,061,891 |
| 2019-06-26 | $59.92 | $60.14 | $59.08 | $59.08 | $53.37 | 2,312,850 |
| 2019-06-25 | $61.50 | $61.50 | $60.03 | $60.14 | $54.33 | 1,931,468 |
| 2019-06-24 | $61.18 | $61.28 | $60.82 | $61.12 | $55.21 | 1,433,786 |
| 2019-06-21 | $61.18 | $61.26 | $60.62 | $61.05 | $55.15 | 2,885,824 |
| 2019-06-20 | $60.76 | $61.27 | $60.38 | $61.13 | $55.22 | 1,682,463 |
| 2019-06-19 | $60.08 | $60.78 | $60.00 | $60.55 | $54.70 | 2,557,847 |
| 2019-06-18 | $61.32 | $61.36 | $60.06 | $60.59 | $54.74 | 1,978,935 |
| 2019-06-17 | $60.92 | $61.20 | $60.55 | $60.90 | $55.02 | 1,287,526 |
| 2019-06-14 | $60.35 | $61.31 | $60.13 | $60.96 | $55.07 | 1,832,012 |
| 2019-06-13 | $60.32 | $60.47 | $59.63 | $60.00 | $54.20 | 3,233,981 |
| 2019-06-12 | $59.62 | $60.30 | $59.61 | $60.18 | $54.37 | 1,267,039 |
| 2019-06-11 | $59.86 | $60.06 | $59.02 | $59.37 | $53.63 | 1,422,776 |
| 2019-06-10 | $59.94 | $59.98 | $59.41 | $59.87 | $54.08 | 1,268,343 |
| 2019-06-07 | $60.71 | $61.21 | $59.90 | $60.01 | $54.21 | 1,872,752 |
| 2019-06-06 | $60.13 | $60.45 | $59.92 | $60.32 | $54.49 | 1,649,481 |
| 2019-06-05 | $59.43 | $60.66 | $59.43 | $60.40 | $54.14 | 2,158,670 |
| 2019-06-04 | $59.63 | $59.64 | $58.22 | $59.40 | $53.25 | 1,510,769 |
| 2019-06-03 | $58.95 | $59.42 | $58.48 | $59.37 | $53.22 | 2,389,295 |
| 2019-05-31 | $58.88 | $59.00 | $58.14 | $58.76 | $52.67 | 2,369,176 |
| 2019-05-30 | $58.97 | $59.11 | $58.37 | $58.67 | $52.59 | 2,027,737 |
| 2019-05-29 | $60.01 | $60.01 | $58.80 | $58.92 | $52.82 | 2,843,776 |
| 2019-05-28 | $61.19 | $61.20 | $59.79 | $59.88 | $53.68 | 2,607,589 |
| 2019-05-24 | $61.48 | $61.63 | $61.05 | $61.16 | $54.82 | 1,489,861 |
| 2019-05-23 | $61.11 | $61.39 | $60.76 | $61.38 | $55.02 | 1,691,767 |
| 2019-05-22 | $60.90 | $61.20 | $60.58 | $61.02 | $54.70 | 1,526,371 |
| 2019-05-21 | $60.51 | $61.12 | $60.36 | $60.69 | $54.40 | 1,636,755 |
| 2019-05-20 | $60.60 | $61.03 | $60.20 | $60.37 | $54.12 | 1,655,132 |
| 2019-05-17 | $59.73 | $60.58 | $59.73 | $60.43 | $54.17 | 1,591,984 |
| 2019-05-16 | $59.31 | $60.32 | $59.17 | $60.05 | $53.83 | 1,707,479 |
| 2019-05-15 | $59.25 | $59.72 | $58.95 | $59.36 | $53.21 | 1,931,212 |
| 2019-05-14 | $59.97 | $60.03 | $58.99 | $59.14 | $53.01 | 3,246,277 |
| 2019-05-13 | $59.26 | $60.07 | $59.20 | $59.97 | $53.76 | 1,788,351 |
| 2019-05-10 | $58.07 | $59.35 | $58.02 | $59.31 | $53.16 | 1,320,631 |
| 2019-05-09 | $57.86 | $58.37 | $57.50 | $58.29 | $52.25 | 1,831,166 |
| 2019-05-08 | $58.79 | $58.84 | $57.75 | $57.77 | $51.78 | 2,233,761 |
| 2019-05-07 | $58.91 | $59.14 | $58.63 | $58.84 | $52.74 | 2,162,340 |
| 2019-05-06 | $59.46 | $59.46 | $58.69 | $58.92 | $52.82 | 2,129,083 |
| 2019-05-03 | $59.47 | $59.79 | $59.08 | $59.24 | $53.10 | 2,137,858 |
| 2019-05-02 | $59.00 | $59.49 | $58.50 | $59.24 | $53.10 | 2,950,718 |
| 2019-05-01 | $59.39 | $59.49 | $58.76 | $58.78 | $52.69 | 2,183,181 |
| 2019-04-30 | $58.79 | $59.71 | $58.59 | $59.65 | $53.47 | 2,182,578 |
| 2019-04-29 | $58.76 | $58.99 | $58.37 | $58.70 | $52.62 | 1,597,859 |
| 2019-04-26 | $59.30 | $59.66 | $58.84 | $58.94 | $52.83 | 1,643,597 |
| 2019-04-25 | $58.51 | $59.25 | $58.39 | $59.00 | $52.89 | 1,971,255 |
| 2019-04-24 | $58.13 | $58.98 | $58.13 | $58.70 | $52.62 | 1,924,200 |
| 2019-04-23 | $58.26 | $58.69 | $57.70 | $58.12 | $52.10 | 3,724,530 |
| 2019-04-22 | $58.70 | $58.94 | $58.17 | $58.44 | $52.38 | 3,138,172 |
| 2019-04-18 | $58.95 | $60.31 | $57.87 | $58.87 | $52.77 | 7,421,492 |
| 2019-04-17 | $58.69 | $58.82 | $58.35 | $58.71 | $52.63 | 2,623,999 |
| 2019-04-16 | $60.01 | $60.32 | $58.52 | $58.75 | $52.66 | 2,022,279 |
| 2019-04-15 | $59.99 | $60.29 | $59.77 | $59.99 | $53.77 | 1,889,581 |
| 2019-04-12 | $59.42 | $59.92 | $58.93 | $59.89 | $53.68 | 2,436,873 |
| 2019-04-11 | $59.55 | $59.81 | $59.32 | $59.53 | $53.36 | 1,970,498 |
| 2019-04-10 | $59.75 | $60.36 | $59.33 | $59.47 | $53.31 | 2,297,282 |
| 2019-04-09 | $59.18 | $59.79 | $59.01 | $59.60 | $53.42 | 2,972,381 |
| 2019-04-08 | $59.55 | $59.73 | $59.09 | $59.25 | $53.11 | 1,737,859 |
| 2019-04-05 | $59.26 | $59.70 | $59.01 | $59.70 | $53.51 | 2,611,802 |
| 2019-04-04 | $59.10 | $59.50 | $58.71 | $59.30 | $53.16 | 3,443,899 |
| 2019-04-03 | $59.10 | $59.12 | $58.54 | $58.83 | $52.73 | 2,089,675 |
| 2019-04-02 | $58.69 | $59.10 | $58.27 | $59.05 | $52.93 | 2,768,337 |
| 2019-04-01 | $59.32 | $59.32 | $58.12 | $58.54 | $52.47 | 2,898,843 |
| 2019-03-29 | $58.88 | $59.47 | $58.59 | $59.41 | $53.25 | 2,613,401 |
| 2019-03-28 | $59.26 | $59.40 | $58.57 | $58.79 | $52.70 | 2,298,140 |
| 2019-03-27 | $59.91 | $60.00 | $59.11 | $59.28 | $53.14 | 1,991,787 |
| 2019-03-26 | $59.68 | $59.92 | $59.48 | $59.92 | $53.71 | 2,573,371 |
| 2019-03-25 | $59.72 | $59.73 | $59.39 | $59.58 | $53.41 | 1,611,569 |
| 2019-03-22 | $59.65 | $60.09 | $59.48 | $59.63 | $53.45 | 1,903,664 |
| 2019-03-21 | $58.92 | $59.59 | $58.76 | $59.48 | $53.32 | 1,808,552 |
| 2019-03-20 | $59.20 | $59.40 | $58.72 | $58.89 | $52.79 | 2,676,859 |
| 2019-03-19 | $59.44 | $59.59 | $58.88 | $59.12 | $52.99 | 2,539,009 |
| 2019-03-18 | $59.83 | $59.87 | $59.32 | $59.61 | $53.43 | 2,643,854 |
| 2019-03-15 | $59.61 | $59.92 | $59.40 | $59.73 | $53.54 | 7,124,277 |
| 2019-03-14 | $59.54 | $59.95 | $59.31 | $59.64 | $53.46 | 2,420,781 |
| 2019-03-13 | $59.23 | $59.59 | $58.95 | $59.51 | $53.34 | 4,637,016 |
| 2019-03-12 | $58.79 | $59.21 | $58.55 | $59.13 | $53.00 | 2,847,452 |
| 2019-03-11 | $58.84 | $59.02 | $58.54 | $58.67 | $52.59 | 3,506,029 |
| 2019-03-08 | $59.07 | $59.16 | $58.42 | $58.88 | $52.78 | 2,883,648 |
| 2019-03-07 | $58.95 | $59.22 | $58.54 | $59.00 | $52.89 | 4,472,629 |
| 2019-03-06 | $59.44 | $59.65 | $58.98 | $59.16 | $52.61 | 4,228,220 |
| 2019-03-05 | $59.57 | $59.68 | $59.29 | $59.33 | $52.76 | 4,108,182 |
| 2019-03-04 | $59.42 | $59.61 | $58.94 | $59.58 | $52.98 | 3,374,689 |
| 2019-03-01 | $58.92 | $59.35 | $58.75 | $59.25 | $52.69 | 3,221,569 |
| 2019-02-28 | $58.50 | $59.05 | $58.35 | $58.81 | $52.30 | 4,503,572 |
| 2019-02-27 | $58.30 | $58.93 | $57.73 | $58.56 | $52.08 | 3,402,431 |
| 2019-02-26 | $57.45 | $57.57 | $57.00 | $57.32 | $50.97 | 5,450,271 |
| 2019-02-25 | $57.38 | $57.57 | $56.88 | $57.33 | $50.98 | 4,385,167 |
| 2019-02-22 | $57.05 | $57.63 | $56.74 | $57.30 | $50.96 | 3,060,874 |
| 2019-02-21 | $56.29 | $56.95 | $56.10 | $56.91 | $50.61 | 3,939,288 |
| 2019-02-20 | $56.27 | $56.71 | $55.99 | $56.61 | $50.34 | 3,958,715 |
| 2019-02-19 | $55.35 | $56.29 | $55.35 | $56.22 | $50.00 | 4,177,367 |
| 2019-02-15 | $56.20 | $56.45 | $56.05 | $56.32 | $50.09 | 3,005,564 |
| 2019-02-14 | $55.98 | $56.28 | $55.69 | $55.93 | $49.74 | 2,847,450 |
| 2019-02-13 | $55.83 | $56.01 | $55.65 | $55.99 | $49.79 | 3,026,360 |
| 2019-02-12 | $56.03 | $56.24 | $55.56 | $56.00 | $49.80 | 2,685,376 |
| 2019-02-11 | $55.90 | $56.12 | $55.72 | $55.98 | $49.78 | 2,890,030 |
| 2019-02-08 | $55.64 | $55.89 | $55.26 | $55.88 | $49.69 | 3,049,943 |
| 2019-02-07 | $55.00 | $55.69 | $54.76 | $55.69 | $49.53 | 3,339,772 |
| 2019-02-06 | $54.75 | $55.10 | $54.68 | $55.00 | $48.91 | 2,733,862 |
| 2019-02-05 | $54.87 | $55.05 | $54.50 | $54.90 | $48.82 | 3,384,602 |
| 2019-02-04 | $54.31 | $55.00 | $53.91 | $54.97 | $48.89 | 2,583,846 |
| 2019-02-01 | $54.49 | $54.63 | $54.05 | $54.51 | $48.48 | 2,809,766 |
| 2019-01-31 | $53.18 | $54.68 | $52.93 | $54.55 | $48.51 | 3,429,102 |
| 2019-01-30 | $52.50 | $53.48 | $52.50 | $53.25 | $47.36 | 2,390,093 |
| 2019-01-29 | $52.58 | $52.91 | $52.46 | $52.77 | $46.93 | 2,496,819 |
| 2019-01-28 | $52.64 | $52.93 | $52.08 | $52.40 | $46.60 | 2,447,673 |
| 2019-01-25 | $53.00 | $53.34 | $52.59 | $52.65 | $46.82 | 2,559,082 |
| 2019-01-24 | $53.28 | $53.28 | $52.73 | $53.24 | $47.35 | 2,327,055 |
| 2019-01-23 | $52.64 | $53.38 | $52.64 | $53.33 | $47.43 | 2,906,915 |
| 2019-01-22 | $52.02 | $52.81 | $51.98 | $52.72 | $46.88 | 3,704,375 |
| 2019-01-18 | $52.09 | $52.34 | $51.68 | $51.94 | $46.19 | 4,101,888 |
| 2019-01-17 | $51.52 | $52.30 | $51.46 | $52.21 | $46.43 | 4,598,260 |
| 2019-01-16 | $51.32 | $51.67 | $51.14 | $51.45 | $45.75 | 2,908,560 |
| 2019-01-15 | $50.68 | $51.63 | $50.59 | $51.47 | $45.77 | 3,568,973 |
| 2019-01-14 | $51.53 | $51.53 | $49.97 | $50.75 | $45.13 | 4,364,153 |
| 2019-01-11 | $51.89 | $52.19 | $51.56 | $51.88 | $46.14 | 3,800,509 |
| 2019-01-10 | $51.39 | $52.09 | $51.27 | $52.00 | $46.24 | 2,884,480 |
| 2019-01-09 | $51.49 | $51.92 | $51.06 | $51.29 | $45.61 | 2,750,150 |
| 2019-01-08 | $51.56 | $51.79 | $51.26 | $51.68 | $45.96 | 2,977,465 |
| 2019-01-07 | $51.12 | $51.91 | $51.04 | $51.48 | $45.78 | 3,534,185 |
| 2019-01-04 | $50.59 | $51.53 | $50.59 | $51.37 | $45.68 | 4,473,129 |
| 2019-01-03 | $50.87 | $51.63 | $50.79 | $50.82 | $45.19 | 3,263,960 |
| 2019-01-02 | $51.80 | $51.80 | $50.52 | $50.83 | $45.20 | 3,355,885 |
| 2018-12-31 | $51.30 | $52.10 | $50.92 | $52.05 | $46.29 | 2,847,111 |
| 2018-12-28 | $51.60 | $51.97 | $51.07 | $51.33 | $45.65 | 2,167,666 |
| 2018-12-27 | $50.77 | $51.43 | $49.91 | $51.43 | $45.74 | 3,024,469 |
| 2018-12-26 | $49.92 | $50.74 | $49.23 | $50.71 | $45.10 | 2,572,038 |
| 2018-12-24 | $52.49 | $52.75 | $49.73 | $49.89 | $44.37 | 1,742,981 |
| 2018-12-21 | $52.57 | $53.99 | $52.23 | $52.44 | $46.64 | 5,593,011 |
| 2018-12-20 | $52.78 | $53.23 | $51.96 | $52.70 | $46.87 | 3,501,820 |
| 2018-12-19 | $53.34 | $53.63 | $52.48 | $52.76 | $46.92 | 3,125,330 |
| 2018-12-18 | $53.52 | $54.03 | $52.91 | $53.20 | $47.31 | 3,187,704 |
| 2018-12-17 | $55.77 | $55.78 | $53.16 | $53.41 | $47.50 | 3,515,136 |
| 2018-12-14 | $55.84 | $55.85 | $55.44 | $55.69 | $49.53 | 3,008,482 |
| 2018-12-13 | $55.74 | $56.19 | $55.63 | $55.80 | $49.62 | 2,755,903 |
| 2018-12-12 | $55.98 | $56.29 | $55.72 | $55.72 | $49.55 | 4,049,212 |
| 2018-12-11 | $55.54 | $56.06 | $55.17 | $55.79 | $49.61 | 2,615,941 |
| 2018-12-10 | $55.52 | $55.74 | $54.62 | $55.39 | $49.26 | 4,011,352 |
| 2018-12-07 | $55.31 | $55.77 | $54.81 | $55.44 | $49.30 | 3,488,974 |
| 2018-12-06 | $55.56 | $55.83 | $54.16 | $55.25 | $49.13 | 3,998,416 |
| 2018-12-04 | $55.77 | $56.33 | $55.59 | $55.81 | $49.23 | 3,943,779 |
| 2018-12-03 | $55.59 | $55.75 | $55.07 | $55.68 | $49.12 | 3,029,608 |
| 2018-11-30 | $54.71 | $55.94 | $54.51 | $55.90 | $49.31 | 3,922,786 |
| 2018-11-29 | $54.75 | $54.75 | $53.96 | $54.52 | $48.09 | 2,993,005 |
| 2018-11-28 | $54.24 | $54.84 | $54.15 | $54.71 | $48.26 | 3,531,299 |
| 2018-11-27 | $53.55 | $54.54 | $53.48 | $54.29 | $47.89 | 3,717,054 |
| 2018-11-26 | $53.23 | $53.51 | $52.69 | $53.49 | $47.18 | 2,511,038 |
| 2018-11-23 | $53.49 | $53.53 | $52.99 | $53.23 | $46.96 | 899,384 |
| 2018-11-21 | $53.34 | $53.59 | $53.08 | $53.50 | $47.19 | 3,403,546 |
| 2018-11-20 | $54.77 | $55.09 | $53.51 | $53.58 | $47.26 | 3,108,529 |
| 2018-11-19 | $54.25 | $54.58 | $54.13 | $54.56 | $48.13 | 2,771,287 |
| 2018-11-16 | $54.86 | $55.04 | $53.96 | $54.30 | $47.90 | 3,377,816 |
| 2018-11-15 | $53.76 | $54.68 | $53.06 | $54.42 | $48.00 | 3,500,254 |
| 2018-11-14 | $53.34 | $54.30 | $53.07 | $53.91 | $47.56 | 5,039,935 |
| 2018-11-13 | $53.72 | $53.80 | $53.17 | $53.50 | $47.19 | 3,950,603 |
| 2018-11-12 | $53.81 | $54.96 | $53.71 | $53.78 | $47.44 | 4,036,716 |
| 2018-11-09 | $53.04 | $53.91 | $53.04 | $53.79 | $47.45 | 4,986,216 |
| 2018-11-08 | $53.04 | $53.36 | $52.60 | $52.97 | $46.73 | 3,350,200 |
| 2018-11-07 | $53.07 | $53.19 | $52.33 | $52.99 | $46.74 | 4,675,745 |
| 2018-11-06 | $53.08 | $53.40 | $52.70 | $53.00 | $46.75 | 2,693,109 |
| 2018-11-05 | $53.22 | $53.75 | $53.00 | $53.21 | $46.94 | 2,995,204 |
| 2018-11-02 | $53.53 | $53.81 | $52.57 | $52.98 | $46.73 | 3,044,713 |
| 2018-11-01 | $53.33 | $53.45 | $52.47 | $53.39 | $47.10 | 3,688,050 |
| 2018-10-31 | $53.93 | $54.02 | $52.89 | $53.43 | $47.13 | 4,088,999 |
| 2018-10-30 | $55.39 | $55.80 | $54.18 | $54.37 | $47.96 | 4,168,493 |
| 2018-10-29 | $54.49 | $55.33 | $54.49 | $55.23 | $48.72 | 3,499,659 |
| 2018-10-26 | $56.30 | $56.39 | $54.06 | $54.38 | $47.97 | 4,837,350 |
| 2018-10-25 | $56.01 | $56.12 | $55.17 | $55.85 | $49.27 | 4,867,961 |
| 2018-10-24 | $54.89 | $56.68 | $54.63 | $56.37 | $49.73 | 3,881,010 |
| 2018-10-23 | $54.78 | $55.18 | $54.30 | $54.63 | $48.19 | 3,847,131 |
| 2018-10-22 | $54.85 | $54.95 | $54.45 | $54.68 | $48.23 | 2,553,379 |
| 2018-10-19 | $53.87 | $55.03 | $53.59 | $54.88 | $48.41 | 2,038,189 |
| 2018-10-18 | $53.72 | $53.99 | $53.42 | $53.83 | $47.48 | 1,872,040 |
| 2018-10-17 | $53.87 | $53.96 | $53.25 | $53.65 | $47.33 | 2,586,469 |
| 2018-10-16 | $53.44 | $54.02 | $53.15 | $53.83 | $47.48 | 2,613,356 |
| 2018-10-15 | $53.69 | $53.97 | $53.42 | $53.48 | $47.18 | 2,119,836 |
| 2018-10-12 | $53.59 | $53.84 | $53.14 | $53.68 | $47.35 | 4,064,337 |
| 2018-10-11 | $54.62 | $54.76 | $53.43 | $53.59 | $47.27 | 4,057,398 |
| 2018-10-10 | $54.81 | $55.36 | $54.39 | $54.53 | $48.10 | 5,033,272 |
| 2018-10-09 | $53.94 | $54.28 | $53.47 | $54.07 | $47.70 | 3,339,011 |
| 2018-10-08 | $53.04 | $53.81 | $52.71 | $53.52 | $47.21 | 3,200,289 |
| 2018-10-05 | $52.40 | $52.97 | $52.29 | $52.71 | $46.50 | 3,495,873 |
| 2018-10-04 | $51.94 | $52.51 | $51.59 | $52.30 | $46.13 | 4,397,371 |
| 2018-10-03 | $53.08 | $53.26 | $51.62 | $52.01 | $45.88 | 4,101,918 |
| 2018-10-02 | $52.89 | $53.51 | $52.89 | $53.13 | $46.87 | 2,932,778 |
| 2018-10-01 | $52.52 | $52.73 | $52.32 | $52.69 | $46.48 | 2,443,672 |
| 2018-09-28 | $51.47 | $52.81 | $51.47 | $52.79 | $46.57 | 4,051,713 |
| 2018-09-27 | $50.71 | $51.75 | $50.66 | $51.34 | $45.29 | 2,547,723 |
| 2018-09-26 | $51.36 | $51.53 | $50.65 | $50.68 | $44.71 | 2,232,706 |
| 2018-09-25 | $51.97 | $51.98 | $50.97 | $51.21 | $45.17 | 1,746,712 |
| 2018-09-24 | $52.24 | $52.34 | $51.95 | $52.05 | $45.91 | 2,313,044 |
| 2018-09-21 | $52.04 | $52.43 | $51.69 | $52.14 | $45.99 | 4,304,193 |
| 2018-09-20 | $51.93 | $52.25 | $51.36 | $52.19 | $46.04 | 2,363,043 |
| 2018-09-19 | $53.19 | $53.21 | $51.59 | $51.91 | $45.79 | 3,329,155 |
| 2018-09-18 | $53.25 | $53.50 | $52.88 | $53.09 | $46.83 | 2,060,252 |
| 2018-09-17 | $53.27 | $53.65 | $53.14 | $53.54 | $47.23 | 2,028,084 |
| 2018-09-14 | $53.53 | $53.64 | $52.77 | $53.27 | $46.99 | 2,644,098 |
| 2018-09-13 | $53.32 | $53.84 | $53.07 | $53.71 | $47.38 | 2,308,458 |
| 2018-09-12 | $52.92 | $53.44 | $52.79 | $53.32 | $47.03 | 2,740,140 |
| 2018-09-11 | $52.55 | $52.92 | $52.45 | $52.76 | $46.54 | 2,257,665 |
| 2018-09-10 | $52.74 | $52.87 | $52.32 | $52.55 | $46.36 | 2,028,278 |
| 2018-09-07 | $52.68 | $52.92 | $52.45 | $52.51 | $46.32 | 2,604,020 |
| 2018-09-06 | $52.53 | $53.29 | $52.45 | $53.08 | $46.82 | 3,317,846 |
| 2018-09-05 | $52.86 | $53.12 | $52.66 | $52.93 | $46.30 | 3,518,995 |
| 2018-09-04 | $52.50 | $52.74 | $52.42 | $52.73 | $46.12 | 2,247,331 |
| 2018-08-31 | $52.31 | $52.64 | $52.08 | $52.35 | $45.79 | 2,380,758 |
| 2018-08-30 | $52.45 | $52.78 | $52.13 | $52.31 | $45.76 | 2,096,534 |
| 2018-08-29 | $51.93 | $52.36 | $51.90 | $52.25 | $45.70 | 2,105,686 |
| 2018-08-28 | $52.35 | $52.46 | $51.61 | $51.78 | $45.29 | 2,487,034 |
| 2018-08-27 | $52.78 | $52.96 | $52.16 | $52.44 | $45.87 | 2,351,278 |
| 2018-08-24 | $52.47 | $52.83 | $52.18 | $52.75 | $46.14 | 2,202,193 |
| 2018-08-23 | $52.39 | $52.60 | $52.17 | $52.41 | $45.84 | 1,522,092 |
| 2018-08-22 | $52.84 | $52.86 | $52.13 | $52.32 | $45.76 | 2,282,104 |
| 2018-08-21 | $53.52 | $53.53 | $52.63 | $52.78 | $46.17 | 2,605,425 |
| 2018-08-20 | $53.96 | $53.98 | $53.39 | $53.56 | $46.85 | 2,279,939 |
| 2018-08-17 | $53.68 | $54.35 | $53.47 | $53.81 | $47.07 | 3,010,125 |
| 2018-08-16 | $52.71 | $53.83 | $52.64 | $53.80 | $47.06 | 3,740,655 |
| 2018-08-15 | $52.15 | $53.33 | $52.09 | $52.80 | $46.18 | 4,113,928 |
| 2018-08-14 | $51.68 | $52.17 | $51.46 | $52.03 | $45.51 | 1,855,199 |
| 2018-08-13 | $51.32 | $51.77 | $51.29 | $51.72 | $45.24 | 2,149,610 |
| 2018-08-10 | $52.07 | $52.32 | $51.29 | $51.32 | $44.89 | 2,273,161 |
| 2018-08-09 | $51.30 | $52.10 | $51.20 | $51.98 | $45.47 | 2,393,476 |
| 2018-08-08 | $51.32 | $51.48 | $51.12 | $51.28 | $44.85 | 2,411,855 |
| 2018-08-07 | $51.34 | $51.64 | $51.02 | $51.52 | $45.06 | 1,896,124 |
| 2018-08-06 | $51.35 | $51.83 | $51.29 | $51.40 | $44.96 | 2,215,811 |
| 2018-08-03 | $51.18 | $51.61 | $50.94 | $51.43 | $44.99 | 2,280,899 |
| 2018-08-02 | $50.54 | $51.21 | $50.27 | $51.20 | $44.78 | 3,028,343 |
| 2018-08-01 | $51.41 | $51.59 | $50.01 | $50.54 | $44.21 | 3,612,664 |
| 2018-07-31 | $51.27 | $51.73 | $51.05 | $51.56 | $45.10 | 3,856,277 |
| 2018-07-30 | $51.40 | $51.43 | $50.82 | $51.01 | $44.62 | 3,389,865 |
| 2018-07-27 | $52.06 | $52.08 | $51.25 | $51.43 | $44.99 | 2,630,457 |
| 2018-07-26 | $51.68 | $52.41 | $51.68 | $51.80 | $45.31 | 3,854,410 |
| 2018-07-25 | $51.14 | $51.89 | $51.06 | $51.44 | $44.99 | 3,314,251 |
| 2018-07-24 | $50.93 | $51.29 | $50.49 | $51.16 | $44.75 | 4,768,555 |
| 2018-07-23 | $51.52 | $51.61 | $50.93 | $51.03 | $44.64 | 3,030,569 |
| 2018-07-20 | $51.56 | $51.80 | $51.20 | $51.36 | $44.92 | 1,916,047 |
| 2018-07-19 | $51.97 | $52.71 | $51.79 | $52.17 | $45.63 | 2,349,838 |
| 2018-07-18 | $51.52 | $51.84 | $51.22 | $51.75 | $45.27 | 3,387,864 |
| 2018-07-17 | $51.97 | $52.16 | $51.71 | $51.74 | $45.26 | 2,391,628 |
| 2018-07-16 | $52.05 | $52.06 | $51.58 | $51.81 | $45.32 | 1,970,006 |
| 2018-07-13 | $52.38 | $52.45 | $51.60 | $52.04 | $45.52 | 3,518,946 |
| 2018-07-12 | $52.70 | $52.81 | $52.13 | $52.33 | $45.77 | 2,561,962 |
| 2018-07-11 | $52.00 | $52.68 | $51.89 | $52.62 | $46.03 | 2,397,876 |
| 2018-07-10 | $51.17 | $52.36 | $50.86 | $52.04 | $45.52 | 3,481,363 |
| 2018-07-09 | $53.32 | $53.32 | $51.13 | $51.39 | $44.95 | 4,095,706 |
| 2018-07-06 | $53.44 | $53.51 | $53.19 | $53.27 | $46.60 | 2,735,386 |
| 2018-07-05 | $53.52 | $53.54 | $53.04 | $53.42 | $46.73 | 4,399,659 |
| 2018-07-03 | $53.32 | $53.95 | $53.18 | $53.49 | $46.79 | 3,419,935 |
| 2018-07-02 | $54.19 | $54.34 | $53.41 | $53.92 | $47.16 | 3,273,592 |
| 2018-06-29 | $54.17 | $54.50 | $53.82 | $54.14 | $47.36 | 3,401,093 |
| 2018-06-28 | $54.12 | $54.48 | $53.93 | $54.19 | $47.40 | 3,033,726 |
| 2018-06-27 | $53.64 | $54.26 | $53.57 | $54.06 | $47.29 | 3,004,769 |
| 2018-06-26 | $54.10 | $54.36 | $53.65 | $53.72 | $46.99 | 2,730,357 |
| 2018-06-25 | $53.51 | $54.42 | $53.40 | $54.24 | $47.44 | 2,987,475 |
| 2018-06-22 | $53.22 | $53.55 | $52.98 | $53.34 | $46.66 | 4,248,185 |
| 2018-06-21 | $52.95 | $53.41 | $52.90 | $53.12 | $46.46 | 3,840,887 |
| 2018-06-20 | $52.89 | $53.07 | $52.60 | $53.06 | $46.41 | 3,126,544 |
| 2018-06-19 | $52.81 | $53.25 | $52.16 | $52.86 | $46.24 | 3,776,670 |
| 2018-06-18 | $52.54 | $53.04 | $52.41 | $52.85 | $46.23 | 2,046,096 |
| 2018-06-15 | $52.13 | $52.57 | $51.61 | $52.53 | $45.95 | 4,402,525 |
| 2018-06-14 | $51.78 | $52.26 | $51.62 | $52.22 | $45.68 | 2,171,784 |
| 2018-06-13 | $51.91 | $52.36 | $51.62 | $51.78 | $45.29 | 2,830,032 |
| 2018-06-12 | $50.86 | $51.99 | $50.80 | $51.93 | $45.42 | 2,671,693 |
| 2018-06-11 | $51.05 | $51.15 | $50.56 | $50.81 | $44.44 | 2,865,136 |
| 2018-06-08 | $50.89 | $51.06 | $50.61 | $50.89 | $44.51 | 2,439,643 |
| 2018-06-07 | $50.73 | $51.10 | $50.37 | $50.82 | $44.45 | 3,308,479 |
| 2018-06-06 | $52.00 | $52.03 | $50.85 | $51.02 | $44.24 | 2,705,366 |
| 2018-06-05 | $52.27 | $52.48 | $51.72 | $51.97 | $45.06 | 2,558,091 |
| 2018-06-04 | $52.87 | $53.08 | $52.04 | $52.27 | $45.32 | 3,725,385 |
| 2018-06-01 | $53.00 | $53.15 | $52.13 | $52.55 | $45.56 | 3,769,546 |
| 2018-05-31 | $52.54 | $53.33 | $52.34 | $52.98 | $45.94 | 5,552,598 |
| 2018-05-30 | $52.48 | $52.87 | $52.11 | $52.69 | $45.68 | 4,021,089 |
| 2018-05-29 | $52.43 | $52.96 | $52.20 | $52.63 | $45.63 | 2,582,386 |
| 2018-05-25 | $52.03 | $52.73 | $51.98 | $52.40 | $45.43 | 1,910,576 |
| 2018-05-24 | $51.44 | $52.03 | $51.35 | $51.93 | $45.02 | 2,332,567 |
| 2018-05-23 | $50.55 | $51.56 | $50.55 | $51.35 | $44.52 | 3,430,575 |
| 2018-05-22 | $50.00 | $50.72 | $49.99 | $50.54 | $43.82 | 2,757,300 |
| 2018-05-21 | $49.73 | $50.16 | $49.38 | $50.06 | $43.40 | 1,838,338 |
| 2018-05-18 | $49.75 | $49.99 | $49.43 | $49.73 | $43.12 | 2,582,694 |
| 2018-05-17 | $49.99 | $50.05 | $49.34 | $49.56 | $42.97 | 2,547,348 |
| 2018-05-16 | $50.24 | $50.28 | $49.75 | $49.87 | $43.24 | 1,923,385 |
| 2018-05-15 | $50.67 | $50.78 | $49.98 | $50.24 | $43.56 | 2,605,993 |
| 2018-05-14 | $51.24 | $51.29 | $50.66 | $50.89 | $44.12 | 1,685,029 |
| 2018-05-11 | $51.26 | $51.37 | $50.98 | $51.15 | $44.35 | 1,736,904 |
| 2018-05-10 | $50.86 | $51.18 | $50.59 | $51.13 | $44.33 | 1,557,253 |
| 2018-05-09 | $51.18 | $51.29 | $50.34 | $50.57 | $43.85 | 2,183,611 |
| 2018-05-08 | $51.68 | $51.68 | $50.98 | $51.08 | $44.29 | 3,453,823 |
| 2018-05-07 | $52.10 | $52.24 | $51.83 | $51.88 | $44.98 | 1,619,974 |
| 2018-05-04 | $51.87 | $52.24 | $51.83 | $52.10 | $45.17 | 1,496,910 |
| 2018-05-03 | $51.37 | $52.11 | $50.99 | $51.87 | $44.97 | 2,240,826 |
| 2018-05-02 | $51.87 | $51.98 | $50.99 | $51.46 | $44.62 | 3,542,738 |
| 2018-05-01 | $51.95 | $52.35 | $51.60 | $51.86 | $44.96 | 3,188,871 |
| 2018-04-30 | $51.62 | $52.31 | $51.31 | $52.15 | $45.22 | 3,304,913 |
| 2018-04-27 | $50.95 | $51.78 | $50.84 | $51.53 | $44.68 | 3,027,573 |
| 2018-04-26 | $50.41 | $51.27 | $50.15 | $51.17 | $44.37 | 3,218,794 |
| 2018-04-25 | $49.73 | $50.36 | $49.46 | $50.34 | $43.65 | 3,422,651 |
| 2018-04-24 | $49.57 | $50.09 | $49.28 | $49.93 | $43.29 | 3,030,094 |
| 2018-04-23 | $49.53 | $49.80 | $49.02 | $49.38 | $42.81 | 2,544,315 |
| 2018-04-20 | $50.13 | $50.21 | $49.32 | $49.51 | $42.93 | 2,157,844 |
| 2018-04-19 | $50.18 | $50.48 | $49.82 | $50.03 | $43.38 | 2,182,175 |
| 2018-04-18 | $50.96 | $51.38 | $50.43 | $50.45 | $43.74 | 1,720,113 |
| 2018-04-17 | $50.50 | $51.03 | $50.35 | $50.87 | $44.11 | 2,088,878 |
| 2018-04-16 | $50.30 | $50.61 | $50.01 | $50.41 | $43.71 | 3,034,298 |
| 2018-04-13 | $49.71 | $50.41 | $49.67 | $49.88 | $43.25 | 3,278,356 |
| 2018-04-12 | $50.02 | $50.10 | $49.31 | $49.44 | $42.87 | 4,628,680 |
| 2018-04-11 | $49.76 | $49.92 | $49.44 | $49.86 | $43.23 | 2,294,580 |
| 2018-04-10 | $50.31 | $50.50 | $49.74 | $49.85 | $43.22 | 2,799,625 |
| 2018-04-09 | $50.13 | $50.75 | $49.94 | $50.31 | $43.62 | 2,340,152 |
| 2018-04-06 | $50.77 | $50.98 | $49.94 | $50.10 | $43.44 | 3,382,917 |
| 2018-04-05 | $50.39 | $50.81 | $49.73 | $50.73 | $43.98 | 1,926,368 |
| 2018-04-04 | $50.21 | $50.53 | $49.77 | $50.37 | $43.67 | 2,223,460 |
| 2018-04-03 | $49.85 | $50.60 | $49.54 | $50.30 | $43.61 | 2,691,468 |
| 2018-04-02 | $50.38 | $50.41 | $49.51 | $49.87 | $43.24 | 3,259,289 |
| 2018-03-29 | $49.61 | $50.41 | $49.47 | $50.24 | $43.56 | 3,650,837 |
| 2018-03-28 | $49.47 | $49.64 | $49.24 | $49.36 | $42.80 | 2,801,745 |
| 2018-03-27 | $48.51 | $49.97 | $48.42 | $49.32 | $42.76 | 2,812,333 |
| 2018-03-26 | $47.98 | $48.51 | $47.90 | $48.43 | $41.99 | 1,702,750 |
| 2018-03-23 | $48.47 | $48.98 | $47.84 | $47.90 | $41.53 | 2,546,883 |
| 2018-03-22 | $48.34 | $49.19 | $48.20 | $48.26 | $41.84 | 2,388,964 |
| 2018-03-21 | $49.02 | $49.39 | $48.25 | $48.39 | $41.96 | 3,127,824 |
| 2018-03-20 | $49.18 | $49.49 | $48.81 | $48.98 | $42.47 | 3,912,385 |
| 2018-03-19 | $49.21 | $49.75 | $48.89 | $49.30 | $42.74 | 2,751,836 |
| 2018-03-16 | $48.76 | $49.37 | $48.59 | $49.29 | $42.74 | 5,955,542 |
| 2018-03-15 | $48.39 | $49.10 | $48.39 | $48.65 | $42.18 | 3,534,717 |
| 2018-03-14 | $47.52 | $48.53 | $47.49 | $48.45 | $42.01 | 3,582,233 |
| 2018-03-13 | $47.66 | $48.08 | $47.20 | $47.39 | $41.09 | 2,736,415 |
| 2018-03-12 | $47.11 | $47.69 | $47.05 | $47.58 | $41.25 | 3,133,530 |
| 2018-03-09 | $46.91 | $47.11 | $46.25 | $47.05 | $40.79 | 2,368,406 |
| 2018-03-08 | $46.59 | $47.02 | $46.36 | $46.83 | $40.60 | 2,697,142 |
| 2018-03-07 | $46.70 | $46.84 | $46.19 | $46.38 | $40.21 | 3,288,404 |
| 2018-03-06 | $48.02 | $48.06 | $47.08 | $47.19 | $40.52 | 3,251,328 |
| 2018-03-05 | $47.64 | $48.27 | $47.25 | $48.07 | $41.28 | 4,358,244 |
| 2018-03-02 | $48.27 | $48.58 | $47.08 | $47.70 | $40.96 | 3,558,288 |
| 2018-03-01 | $48.47 | $49.02 | $47.93 | $48.29 | $41.47 | 3,615,311 |
| 2018-02-28 | $48.97 | $49.28 | $48.42 | $48.43 | $41.59 | 2,953,560 |
| 2018-02-27 | $50.28 | $50.41 | $48.78 | $48.79 | $41.90 | 3,997,776 |
| 2018-02-26 | $50.59 | $50.85 | $50.14 | $50.30 | $43.19 | 2,579,371 |
| 2018-02-23 | $49.01 | $50.56 | $48.55 | $50.53 | $43.39 | 2,617,096 |
| 2018-02-22 | $48.68 | $49.46 | $48.42 | $49.18 | $42.23 | 2,805,120 |
| 2018-02-21 | $49.31 | $49.61 | $48.50 | $48.53 | $41.67 | 2,668,432 |
| 2018-02-20 | $49.19 | $49.50 | $48.86 | $49.29 | $42.33 | 4,733,405 |
| 2018-02-16 | $48.72 | $49.67 | $48.53 | $49.43 | $42.45 | 2,474,856 |
| 2018-02-15 | $47.69 | $48.61 | $47.61 | $48.61 | $41.74 | 2,694,204 |
| 2018-02-14 | $47.63 | $48.11 | $47.37 | $47.62 | $40.89 | 2,307,802 |
| 2018-02-13 | $47.46 | $48.15 | $47.08 | $48.04 | $41.25 | 2,493,197 |
| 2018-02-12 | $47.33 | $47.85 | $46.79 | $47.62 | $40.89 | 5,107,321 |
| 2018-02-09 | $46.68 | $47.61 | $46.20 | $47.24 | $40.56 | 5,007,885 |
| 2018-02-08 | $47.48 | $48.14 | $46.68 | $46.73 | $40.13 | 5,252,221 |
| 2018-02-07 | $47.59 | $48.48 | $47.54 | $47.70 | $40.96 | 3,239,464 |
| 2018-02-06 | $48.27 | $48.33 | $46.58 | $47.63 | $40.90 | 4,558,723 |
| 2018-02-05 | $49.50 | $50.16 | $48.84 | $48.84 | $41.94 | 4,670,018 |
| 2018-02-02 | $50.37 | $50.68 | $50.04 | $50.04 | $42.97 | 3,443,188 |
| 2018-02-01 | $51.90 | $51.95 | $50.52 | $50.67 | $43.51 | 4,293,645 |
| 2018-01-31 | $51.03 | $51.94 | $50.82 | $51.87 | $44.54 | 5,963,607 |
| 2018-01-30 | $50.65 | $51.19 | $50.50 | $51.01 | $43.80 | 3,079,300 |
| 2018-01-29 | $50.91 | $50.94 | $50.21 | $50.69 | $43.53 | 3,035,538 |
| 2018-01-26 | $51.21 | $51.34 | $50.69 | $51.20 | $43.97 | 2,710,931 |
| 2018-01-25 | $50.37 | $51.14 | $50.26 | $51.12 | $43.90 | 2,586,932 |
| 2018-01-24 | $50.59 | $50.65 | $50.12 | $50.42 | $43.30 | 2,462,302 |
| 2018-01-23 | $50.19 | $51.10 | $50.10 | $50.72 | $43.55 | 2,456,742 |
| 2018-01-22 | $50.19 | $50.43 | $49.88 | $50.04 | $42.97 | 3,362,613 |
| 2018-01-19 | $49.92 | $50.16 | $49.61 | $49.80 | $42.76 | 2,666,811 |
| 2018-01-18 | $50.40 | $50.43 | $49.57 | $49.74 | $42.71 | 2,682,697 |
| 2018-01-17 | $49.71 | $50.42 | $49.65 | $50.27 | $43.17 | 2,937,475 |
| 2018-01-16 | $50.21 | $50.39 | $49.36 | $49.55 | $42.55 | 3,468,536 |
| 2018-01-12 | $49.89 | $50.21 | $49.53 | $50.10 | $43.02 | 2,851,465 |
| 2018-01-11 | $49.46 | $50.29 | $49.21 | $50.00 | $42.93 | 4,534,774 |
| 2018-01-10 | $49.40 | $49.55 | $49.05 | $49.40 | $42.42 | 3,457,607 |
| 2018-01-09 | $49.83 | $49.94 | $49.25 | $49.63 | $42.62 | 5,174,665 |
| 2018-01-08 | $49.72 | $49.91 | $49.52 | $49.81 | $42.77 | 3,192,222 |
| 2018-01-05 | $49.41 | $49.78 | $49.26 | $49.66 | $42.64 | 5,744,500 |
| 2018-01-04 | $48.00 | $49.56 | $48.00 | $49.25 | $42.29 | 8,090,287 |
| 2018-01-03 | $50.80 | $51.40 | $50.62 | $50.74 | $43.57 | 2,520,117 |
| 2018-01-02 | $51.50 | $51.83 | $50.97 | $51.00 | $43.79 | 2,956,535 |
| 2017-12-29 | $51.34 | $51.68 | $51.24 | $51.50 | $44.22 | 2,308,122 |
| 2017-12-28 | $51.14 | $51.37 | $50.95 | $51.34 | $44.09 | 1,481,985 |
| 2017-12-27 | $51.16 | $51.22 | $50.86 | $51.01 | $43.80 | 2,281,128 |
| 2017-12-26 | $51.21 | $51.51 | $50.92 | $50.96 | $43.76 | 1,242,088 |
| 2017-12-22 | $51.06 | $51.44 | $50.97 | $51.07 | $43.85 | 2,276,064 |
| 2017-12-21 | $50.91 | $51.37 | $50.71 | $51.01 | $43.80 | 2,622,950 |
| 2017-12-20 | $51.32 | $51.52 | $50.84 | $50.98 | $43.78 | 3,543,431 |
| 2017-12-19 | $52.11 | $52.11 | $51.31 | $51.32 | $44.07 | 3,181,068 |
| 2017-12-18 | $52.39 | $52.62 | $51.94 | $51.97 | $44.63 | 2,911,818 |
| 2017-12-15 | $52.14 | $52.41 | $51.90 | $52.30 | $44.91 | 5,269,520 |
| 2017-12-14 | $52.13 | $52.16 | $51.70 | $51.94 | $44.60 | 4,242,547 |
| 2017-12-13 | $52.02 | $52.45 | $51.88 | $52.18 | $44.81 | 3,283,372 |
| 2017-12-12 | $52.18 | $52.54 | $51.95 | $52.01 | $44.66 | 4,230,145 |
| 2017-12-11 | $51.83 | $52.43 | $51.64 | $52.40 | $45.00 | 4,163,060 |
| 2017-12-08 | $51.96 | $51.99 | $51.57 | $51.93 | $44.59 | 4,203,957 |
| 2017-12-07 | $52.32 | $52.32 | $51.63 | $51.98 | $44.64 | 4,742,123 |
| 2017-12-06 | $52.78 | $52.91 | $52.17 | $52.76 | $44.93 | 4,794,982 |
| 2017-12-05 | $52.97 | $53.05 | $52.45 | $52.68 | $44.86 | 4,871,337 |
| 2017-12-04 | $53.19 | $53.19 | $52.49 | $52.89 | $45.04 | 5,116,093 |
| 2017-12-01 | $53.10 | $53.28 | $52.56 | $53.07 | $45.20 | 3,485,784 |
| 2017-11-30 | $52.66 | $53.20 | $52.46 | $53.06 | $45.19 | 4,383,547 |
| 2017-11-29 | $51.86 | $52.79 | $51.77 | $52.70 | $44.88 | 3,820,187 |
| 2017-11-28 | $51.71 | $52.04 | $51.71 | $52.04 | $44.32 | 2,816,644 |
| 2017-11-27 | $51.59 | $51.74 | $51.32 | $51.58 | $43.93 | 3,545,151 |
| 2017-11-24 | $51.44 | $51.79 | $51.32 | $51.56 | $43.91 | 1,991,326 |
| 2017-11-22 | $51.53 | $51.58 | $51.16 | $51.43 | $43.80 | 2,530,673 |
| 2017-11-21 | $51.65 | $51.78 | $51.41 | $51.60 | $43.95 | 2,416,551 |
| 2017-11-20 | $51.53 | $51.63 | $51.26 | $51.57 | $43.92 | 3,353,383 |
| 2017-11-17 | $51.08 | $51.54 | $51.02 | $51.50 | $43.86 | 5,620,755 |
| 2017-11-16 | $51.28 | $51.39 | $51.01 | $51.38 | $43.76 | 2,946,217 |
| 2017-11-15 | $51.82 | $52.12 | $51.15 | $51.31 | $43.70 | 3,697,828 |
| 2017-11-14 | $50.63 | $51.73 | $50.37 | $51.72 | $44.05 | 3,087,983 |
| 2017-11-13 | $50.52 | $51.03 | $50.43 | $50.66 | $43.14 | 3,602,406 |
| 2017-11-10 | $49.94 | $50.54 | $49.94 | $50.38 | $42.91 | 3,114,163 |
| 2017-11-09 | $50.05 | $50.50 | $49.90 | $50.27 | $42.81 | 1,984,742 |
| 2017-11-08 | $49.84 | $50.28 | $49.69 | $50.20 | $42.75 | 2,503,570 |
| 2017-11-07 | $49.76 | $50.05 | $49.55 | $49.95 | $42.54 | 2,341,740 |
| 2017-11-06 | $50.29 | $50.41 | $49.54 | $49.65 | $42.28 | 3,147,731 |
| 2017-11-03 | $49.69 | $50.56 | $49.62 | $50.31 | $42.85 | 2,412,503 |
| 2017-11-02 | $49.59 | $49.91 | $49.17 | $49.79 | $42.40 | 2,970,456 |
| 2017-11-01 | $49.94 | $50.19 | $49.29 | $49.51 | $42.17 | 4,265,712 |
| 2017-10-31 | $48.66 | $49.70 | $48.33 | $49.20 | $41.90 | 3,299,903 |
| 2017-10-30 | $49.46 | $49.60 | $49.21 | $49.55 | $42.20 | 3,225,778 |
| 2017-10-27 | $49.23 | $49.64 | $49.01 | $49.49 | $42.15 | 2,401,998 |
| 2017-10-26 | $49.44 | $49.45 | $49.03 | $49.36 | $42.04 | 2,468,291 |
| 2017-10-25 | $48.85 | $49.27 | $48.31 | $49.17 | $41.88 | 2,795,668 |
| 2017-10-24 | $48.94 | $49.12 | $48.71 | $49.08 | $41.80 | 2,753,465 |
| 2017-10-23 | $49.11 | $49.11 | $48.69 | $48.98 | $41.71 | 2,540,763 |
| 2017-10-20 | $48.94 | $49.02 | $48.72 | $49.00 | $41.73 | 4,116,059 |
| 2017-10-19 | $48.74 | $48.96 | $48.61 | $48.94 | $41.68 | 2,321,422 |
| 2017-10-18 | $48.49 | $48.78 | $48.37 | $48.66 | $41.44 | 2,398,706 |
| 2017-10-17 | $48.54 | $48.71 | $48.21 | $48.60 | $41.39 | 3,593,581 |
| 2017-10-16 | $48.49 | $48.75 | $48.07 | $48.60 | $41.39 | 2,683,479 |
| 2017-10-13 | $49.16 | $49.33 | $48.49 | $48.64 | $41.42 | 5,255,773 |
| 2017-10-12 | $48.37 | $49.03 | $48.29 | $49.02 | $41.75 | 2,814,563 |
| 2017-10-11 | $48.12 | $48.40 | $47.99 | $48.39 | $41.21 | 3,738,609 |
| 2017-10-10 | $47.65 | $48.30 | $47.54 | $48.21 | $41.06 | 3,366,112 |
| 2017-10-09 | $47.63 | $47.71 | $47.46 | $47.61 | $40.55 | 2,320,588 |
| 2017-10-06 | $47.19 | $47.65 | $46.97 | $47.60 | $40.54 | 4,707,048 |
| 2017-10-05 | $46.93 | $47.46 | $46.73 | $47.45 | $40.41 | 3,300,144 |
| 2017-10-04 | $46.28 | $47.00 | $46.21 | $46.99 | $40.02 | 1,888,527 |
| 2017-10-03 | $46.54 | $46.54 | $46.10 | $46.25 | $39.39 | 2,081,373 |
| 2017-10-02 | $46.44 | $46.66 | $46.05 | $46.60 | $39.69 | 2,315,533 |
| 2017-09-29 | $46.19 | $46.77 | $46.14 | $46.25 | $39.39 | 3,630,004 |
| 2017-09-28 | $45.98 | $46.36 | $45.73 | $46.08 | $39.24 | 2,142,025 |
| 2017-09-27 | $46.16 | $46.40 | $45.85 | $46.15 | $39.30 | 3,331,807 |
| 2017-09-26 | $46.45 | $46.62 | $46.21 | $46.51 | $39.61 | 2,038,853 |
| 2017-09-25 | $46.47 | $46.70 | $46.12 | $46.50 | $39.60 | 3,277,780 |
| 2017-09-22 | $46.60 | $46.63 | $46.11 | $46.19 | $39.34 | 3,982,499 |
| 2017-09-21 | $45.47 | $46.47 | $45.44 | $46.22 | $39.36 | 4,246,350 |
| 2017-09-20 | $45.68 | $45.85 | $45.05 | $45.23 | $38.52 | 2,770,215 |
| 2017-09-19 | $45.70 | $45.87 | $45.49 | $45.59 | $38.83 | 1,684,767 |
| 2017-09-18 | $45.81 | $45.96 | $45.31 | $45.60 | $38.84 | 1,767,262 |
| 2017-09-15 | $45.80 | $46.26 | $45.63 | $45.82 | $39.02 | 3,400,781 |
| 2017-09-14 | $45.42 | $45.82 | $45.34 | $45.80 | $39.01 | 2,383,880 |
| 2017-09-13 | $45.74 | $45.84 | $45.46 | $45.48 | $38.73 | 3,114,310 |
| 2017-09-12 | $46.63 | $46.65 | $45.60 | $45.84 | $39.04 | 1,781,609 |
| 2017-09-11 | $46.44 | $46.84 | $46.31 | $46.74 | $39.81 | 1,766,056 |
| 2017-09-08 | $46.02 | $46.54 | $45.94 | $46.45 | $39.56 | 2,039,987 |
| 2017-09-07 | $45.68 | $46.06 | $45.53 | $46.04 | $39.21 | 1,992,557 |
| 2017-09-06 | $46.51 | $46.51 | $45.88 | $45.90 | $38.73 | 2,170,536 |
| 2017-09-05 | $46.57 | $46.57 | $46.08 | $46.37 | $39.13 | 3,221,226 |
| 2017-09-01 | $46.95 | $47.01 | $46.14 | $46.52 | $39.25 | 2,842,305 |
| 2017-08-31 | $46.86 | $47.05 | $46.79 | $46.84 | $39.52 | 2,681,840 |
| 2017-08-30 | $47.10 | $47.10 | $46.79 | $46.83 | $39.51 | 1,296,309 |
| 2017-08-29 | $47.33 | $47.44 | $47.10 | $47.11 | $39.75 | 1,288,829 |
| 2017-08-28 | $47.36 | $47.44 | $47.04 | $47.30 | $39.91 | 2,878,233 |
| 2017-08-25 | $47.37 | $47.47 | $47.13 | $47.29 | $39.90 | 1,167,841 |
| 2017-08-24 | $47.21 | $47.38 | $47.04 | $47.22 | $39.84 | 1,259,778 |
| 2017-08-23 | $47.04 | $47.28 | $46.87 | $47.24 | $39.86 | 1,909,730 |
| 2017-08-22 | $46.85 | $47.02 | $46.70 | $47.00 | $39.66 | 1,884,044 |
| 2017-08-21 | $46.75 | $46.88 | $46.62 | $46.85 | $39.53 | 1,500,433 |
| 2017-08-18 | $46.25 | $46.95 | $46.12 | $46.68 | $39.39 | 2,019,482 |
| 2017-08-17 | $46.62 | $46.71 | $46.28 | $46.30 | $39.07 | 1,910,449 |
| 2017-08-16 | $46.34 | $46.74 | $46.24 | $46.64 | $39.35 | 1,988,439 |
| 2017-08-15 | $45.67 | $46.35 | $45.64 | $46.29 | $39.06 | 2,034,590 |
| 2017-08-14 | $45.64 | $45.95 | $45.51 | $45.92 | $38.75 | 1,756,370 |
| 2017-08-11 | $45.97 | $46.00 | $45.42 | $45.53 | $38.42 | 2,529,073 |
| 2017-08-10 | $45.47 | $45.76 | $45.27 | $45.61 | $38.48 | 2,563,396 |
| 2017-08-09 | $45.92 | $45.95 | $45.37 | $45.44 | $38.34 | 1,967,790 |
| 2017-08-08 | $45.61 | $45.84 | $45.57 | $45.77 | $38.62 | 1,836,630 |
| 2017-08-07 | $45.68 | $45.79 | $45.56 | $45.69 | $38.55 | 1,483,791 |
| 2017-08-04 | $45.59 | $45.79 | $45.41 | $45.70 | $38.56 | 1,575,989 |
| 2017-08-03 | $45.29 | $45.78 | $45.21 | $45.77 | $38.62 | 1,812,123 |
| 2017-08-02 | $45.07 | $45.44 | $44.73 | $45.33 | $38.25 | 2,049,206 |
| 2017-08-01 | $45.09 | $45.41 | $45.00 | $45.26 | $38.19 | 3,043,012 |
| 2017-07-31 | $44.91 | $45.36 | $44.54 | $44.97 | $37.94 | 3,603,201 |
| 2017-07-28 | $43.63 | $44.96 | $43.63 | $44.96 | $37.94 | 2,754,616 |
| 2017-07-27 | $44.24 | $44.44 | $44.05 | $44.34 | $37.41 | 4,611,687 |
| 2017-07-26 | $43.87 | $44.30 | $43.84 | $44.29 | $37.37 | 2,054,719 |
| 2017-07-25 | $44.12 | $44.21 | $43.67 | $43.86 | $37.01 | 3,562,241 |
| 2017-07-24 | $44.75 | $44.75 | $44.01 | $44.03 | $37.15 | 3,056,140 |
| 2017-07-21 | $44.44 | $44.75 | $44.37 | $44.72 | $37.73 | 2,276,833 |
| 2017-07-20 | $44.37 | $44.66 | $44.21 | $44.47 | $37.52 | 3,135,671 |
| 2017-07-19 | $43.64 | $44.31 | $43.43 | $44.21 | $37.30 | 5,204,157 |
| 2017-07-18 | $43.32 | $43.68 | $43.15 | $43.56 | $36.75 | 4,052,687 |
| 2017-07-17 | $42.49 | $43.25 | $42.48 | $43.23 | $36.48 | 3,745,249 |
| 2017-07-14 | $42.56 | $42.66 | $42.31 | $42.36 | $35.74 | 1,643,128 |
| 2017-07-13 | $42.28 | $42.45 | $42.07 | $42.23 | $35.63 | 2,828,656 |
| 2017-07-12 | $42.22 | $42.48 | $42.16 | $42.27 | $35.67 | 2,053,219 |
| 2017-07-11 | $42.02 | $42.09 | $41.67 | $41.85 | $35.31 | 2,674,292 |
| 2017-07-10 | $42.09 | $42.20 | $41.93 | $41.97 | $35.41 | 2,912,162 |
| 2017-07-07 | $42.04 | $42.33 | $42.00 | $42.10 | $35.52 | 1,749,446 |
| 2017-07-06 | $42.25 | $42.29 | $41.90 | $42.01 | $35.45 | 2,921,452 |
| 2017-07-05 | $42.69 | $42.69 | $41.90 | $42.32 | $35.71 | 3,083,785 |
| 2017-07-03 | $43.10 | $43.16 | $42.59 | $42.70 | $36.03 | 1,511,713 |
| 2017-06-30 | $43.02 | $43.27 | $42.79 | $43.01 | $36.29 | 3,104,843 |
| 2017-06-29 | $43.01 | $43.22 | $42.79 | $42.92 | $36.21 | 2,436,879 |
| 2017-06-28 | $43.85 | $43.88 | $43.24 | $43.26 | $36.50 | 2,377,413 |
| 2017-06-27 | $43.98 | $44.09 | $43.49 | $43.62 | $36.81 | 5,278,923 |
| 2017-06-26 | $43.57 | $44.32 | $43.55 | $44.18 | $37.28 | 5,160,319 |
| 2017-06-23 | $43.69 | $43.91 | $43.52 | $43.57 | $36.76 | 2,325,746 |
| 2017-06-22 | $43.98 | $44.03 | $43.65 | $43.67 | $36.85 | 2,454,482 |
| 2017-06-21 | $44.14 | $44.30 | $43.76 | $43.96 | $37.09 | 2,153,096 |
| 2017-06-20 | $44.30 | $44.43 | $44.13 | $44.31 | $37.39 | 1,650,527 |
| 2017-06-19 | $44.47 | $44.63 | $44.15 | $44.26 | $37.35 | 2,497,861 |
| 2017-06-16 | $44.45 | $44.72 | $44.32 | $44.45 | $37.51 | 5,050,263 |
| 2017-06-15 | $44.18 | $44.38 | $43.99 | $44.32 | $37.40 | 1,492,891 |
| 2017-06-14 | $44.35 | $44.50 | $44.08 | $44.27 | $37.35 | 1,505,930 |
| 2017-06-13 | $44.19 | $44.20 | $43.66 | $44.04 | $37.16 | 2,710,560 |
| 2017-06-12 | $44.38 | $44.75 | $44.00 | $44.28 | $37.36 | 2,743,063 |
| 2017-06-09 | $43.80 | $44.45 | $43.75 | $44.33 | $37.40 | 1,930,083 |
| 2017-06-08 | $44.45 | $44.45 | $43.67 | $43.98 | $37.11 | 2,809,952 |
| 2017-06-07 | $44.39 | $44.69 | $44.24 | $44.58 | $37.62 | 1,886,463 |
| 2017-06-06 | $45.07 | $45.08 | $44.63 | $44.69 | $37.35 | 2,227,301 |
| 2017-06-05 | $45.05 | $45.24 | $44.92 | $44.99 | $37.60 | 1,368,163 |
| 2017-06-02 | $45.75 | $45.80 | $45.01 | $45.17 | $37.75 | 2,462,155 |
| 2017-06-01 | $44.93 | $45.59 | $44.72 | $45.54 | $38.06 | 2,683,895 |
| 2017-05-31 | $44.57 | $45.27 | $44.50 | $44.91 | $37.53 | 4,878,766 |
| 2017-05-30 | $44.37 | $44.67 | $44.31 | $44.56 | $37.24 | 2,491,608 |
| 2017-05-26 | $44.53 | $44.57 | $44.08 | $44.43 | $37.13 | 2,574,380 |
| 2017-05-25 | $44.43 | $44.70 | $44.33 | $44.54 | $37.22 | 2,339,576 |
| 2017-05-24 | $44.23 | $44.58 | $44.17 | $44.42 | $37.12 | 2,061,310 |
| 2017-05-23 | $44.20 | $44.42 | $43.91 | $44.07 | $36.83 | 3,556,978 |
| 2017-05-22 | $43.80 | $44.34 | $43.42 | $44.24 | $36.97 | 3,312,428 |
| 2017-05-19 | $43.78 | $44.07 | $43.43 | $44.02 | $36.79 | 2,830,436 |
| 2017-05-18 | $43.75 | $44.16 | $43.42 | $43.79 | $36.60 | 3,415,757 |
| 2017-05-17 | $43.23 | $43.90 | $43.07 | $43.64 | $36.47 | 4,307,771 |
| 2017-05-16 | $43.11 | $43.28 | $42.93 | $43.10 | $36.02 | 3,601,780 |
| 2017-05-15 | $42.84 | $43.14 | $42.76 | $43.04 | $35.97 | 4,077,749 |
| 2017-05-12 | $42.96 | $43.13 | $42.64 | $42.77 | $35.74 | 2,629,477 |
| 2017-05-11 | $42.61 | $42.80 | $42.49 | $42.77 | $35.74 | 4,598,944 |
| 2017-05-10 | $43.00 | $43.07 | $42.47 | $42.70 | $35.68 | 4,161,623 |
| 2017-05-09 | $43.57 | $43.61 | $42.93 | $42.95 | $35.89 | 2,228,175 |
| 2017-05-08 | $43.90 | $43.90 | $43.47 | $43.62 | $36.45 | 2,148,382 |
| 2017-05-05 | $43.63 | $43.90 | $43.63 | $43.81 | $36.61 | 1,617,202 |
| 2017-05-04 | $43.59 | $43.82 | $43.26 | $43.48 | $36.34 | 2,103,847 |
| 2017-05-03 | $43.82 | $43.90 | $43.53 | $43.66 | $36.49 | 2,190,876 |
| 2017-05-02 | $43.75 | $43.99 | $43.64 | $43.87 | $36.66 | 2,523,116 |
| 2017-05-01 | $44.10 | $44.14 | $43.62 | $43.71 | $36.53 | 2,140,357 |
| 2017-04-28 | $44.39 | $44.55 | $43.92 | $44.05 | $36.81 | 2,438,299 |
| 2017-04-27 | $44.53 | $44.89 | $44.34 | $44.41 | $37.11 | 3,132,154 |
| 2017-04-26 | $44.63 | $44.95 | $44.43 | $44.49 | $37.18 | 2,799,267 |
| 2017-04-25 | $44.84 | $45.00 | $44.61 | $44.72 | $37.37 | 1,612,068 |
| 2017-04-24 | $44.57 | $45.09 | $44.35 | $45.00 | $37.61 | 2,409,200 |
| 2017-04-21 | $44.30 | $44.69 | $44.30 | $44.51 | $37.20 | 3,472,671 |
| 2017-04-20 | $44.52 | $44.55 | $44.10 | $44.37 | $37.08 | 2,666,234 |
| 2017-04-19 | $45.27 | $45.38 | $44.31 | $44.60 | $37.27 | 4,572,902 |
| 2017-04-18 | $45.49 | $45.71 | $45.14 | $45.34 | $37.89 | 4,108,887 |
| 2017-04-17 | $45.69 | $45.81 | $45.42 | $45.68 | $38.18 | 2,009,287 |
| 2017-04-13 | $45.69 | $45.94 | $45.34 | $45.65 | $38.15 | 3,868,765 |
| 2017-04-12 | $45.19 | $45.65 | $44.98 | $45.61 | $38.12 | 3,746,860 |
| 2017-04-11 | $44.65 | $45.45 | $44.40 | $45.29 | $37.85 | 4,408,181 |
| 2017-04-10 | $44.68 | $44.84 | $44.24 | $44.66 | $37.32 | 2,906,375 |
| 2017-04-07 | $44.97 | $45.19 | $44.67 | $44.72 | $37.37 | 4,103,908 |
| 2017-04-06 | $44.28 | $44.90 | $44.16 | $44.89 | $37.51 | 3,863,042 |
| 2017-04-05 | $44.24 | $44.53 | $44.08 | $44.42 | $37.12 | 3,387,763 |
| 2017-04-04 | $44.21 | $44.42 | $43.95 | $44.27 | $37.00 | 2,638,392 |
| 2017-04-03 | $44.31 | $44.33 | $43.93 | $44.26 | $36.99 | 2,478,270 |
| 2017-03-31 | $43.96 | $44.55 | $43.93 | $44.35 | $37.06 | 3,122,501 |
| 2017-03-30 | $44.03 | $44.12 | $43.77 | $43.91 | $36.70 | 2,157,214 |
| 2017-03-29 | $44.35 | $44.35 | $43.96 | $44.15 | $36.90 | 3,371,083 |
| 2017-03-28 | $44.62 | $44.72 | $44.21 | $44.51 | $37.20 | 4,747,714 |
| 2017-03-27 | $45.44 | $45.57 | $44.59 | $44.74 | $37.39 | 1,733,273 |
| 2017-03-24 | $44.98 | $45.39 | $44.93 | $45.15 | $37.73 | 1,881,215 |
| 2017-03-23 | $45.08 | $45.40 | $44.93 | $45.07 | $37.67 | 2,855,669 |
| 2017-03-22 | $44.80 | $45.34 | $44.79 | $45.10 | $37.69 | 3,907,769 |
| 2017-03-21 | $44.18 | $44.87 | $43.87 | $44.66 | $37.32 | 3,878,253 |
| 2017-03-20 | $44.82 | $44.89 | $43.99 | $44.13 | $36.88 | 3,475,448 |
| 2017-03-17 | $44.58 | $45.04 | $44.54 | $44.73 | $37.38 | 3,940,496 |
| 2017-03-16 | $44.94 | $45.01 | $44.30 | $44.41 | $37.11 | 2,558,485 |
| 2017-03-15 | $44.62 | $45.49 | $44.56 | $45.13 | $37.72 | 2,543,094 |
| 2017-03-14 | $44.34 | $44.68 | $44.27 | $44.49 | $37.18 | 1,975,947 |
| 2017-03-13 | $44.41 | $44.57 | $44.29 | $44.48 | $37.17 | 1,861,201 |
| 2017-03-10 | $44.03 | $44.51 | $43.98 | $44.43 | $37.13 | 2,621,753 |
| 2017-03-09 | $43.98 | $44.37 | $43.88 | $43.89 | $36.68 | 1,914,357 |
| 2017-03-08 | $44.27 | $44.39 | $43.88 | $43.96 | $36.74 | 3,446,262 |
| 2017-03-07 | $45.13 | $45.32 | $44.70 | $44.98 | $37.23 | 3,525,883 |
| 2017-03-06 | $45.50 | $45.64 | $45.06 | $45.11 | $37.33 | 2,697,230 |
| 2017-03-03 | $45.84 | $45.88 | $45.02 | $45.53 | $37.68 | 2,723,041 |
| 2017-03-02 | $45.09 | $46.08 | $44.95 | $45.79 | $37.90 | 2,905,964 |
| 2017-03-01 | $45.46 | $45.73 | $45.09 | $45.32 | $37.51 | 2,608,192 |
| 2017-02-28 | $45.50 | $46.14 | $45.44 | $45.98 | $38.05 | 3,513,416 |
| 2017-02-27 | $45.41 | $45.66 | $44.94 | $45.61 | $37.75 | 3,649,462 |
| 2017-02-24 | $44.47 | $45.63 | $44.11 | $45.61 | $37.75 | 3,084,644 |
| 2017-02-23 | $44.48 | $44.61 | $44.17 | $44.25 | $36.62 | 3,280,200 |
| 2017-02-22 | $44.39 | $44.43 | $44.04 | $44.27 | $36.64 | 2,291,384 |
| 2017-02-21 | $43.49 | $44.43 | $43.26 | $44.33 | $36.69 | 2,680,512 |
| 2017-02-17 | $43.69 | $43.84 | $43.32 | $43.49 | $35.99 | 5,840,019 |
| 2017-02-16 | $43.24 | $43.66 | $43.24 | $43.66 | $36.13 | 1,952,241 |
| 2017-02-15 | $43.05 | $43.38 | $42.77 | $43.21 | $35.76 | 3,604,522 |
| 2017-02-14 | $43.63 | $43.71 | $43.13 | $43.43 | $35.94 | 1,908,903 |
| 2017-02-13 | $43.43 | $43.78 | $43.38 | $43.76 | $36.22 | 1,860,285 |
| 2017-02-10 | $43.06 | $43.44 | $42.98 | $43.39 | $35.91 | 2,113,263 |
| 2017-02-09 | $43.54 | $43.64 | $43.06 | $43.19 | $35.74 | 2,588,627 |
| 2017-02-08 | $43.50 | $43.83 | $43.39 | $43.54 | $36.03 | 2,524,024 |
| 2017-02-07 | $43.46 | $43.53 | $43.33 | $43.44 | $35.95 | 2,279,445 |
| 2017-02-06 | $43.82 | $43.85 | $43.42 | $43.45 | $35.96 | 1,886,092 |
| 2017-02-03 | $43.62 | $43.88 | $43.52 | $43.71 | $36.18 | 1,886,615 |
| 2017-02-02 | $43.36 | $43.59 | $43.04 | $43.52 | $36.02 | 3,581,664 |
| 2017-02-01 | $43.97 | $44.03 | $43.24 | $43.37 | $35.89 | 3,222,737 |
| 2017-01-31 | $43.32 | $44.33 | $43.28 | $44.25 | $36.62 | 3,496,587 |
| 2017-01-30 | $43.14 | $43.30 | $42.86 | $43.21 | $35.76 | 1,869,259 |
| 2017-01-27 | $43.41 | $43.49 | $42.89 | $43.06 | $35.64 | 1,679,113 |
| 2017-01-26 | $43.39 | $43.68 | $43.14 | $43.33 | $35.86 | 1,443,730 |
| 2017-01-25 | $43.33 | $43.50 | $43.26 | $43.39 | $35.91 | 1,570,578 |
| 2017-01-24 | $43.27 | $43.71 | $43.24 | $43.45 | $35.96 | 1,810,310 |
| 2017-01-23 | $43.77 | $43.92 | $43.20 | $43.27 | $35.81 | 1,488,388 |
| 2017-01-20 | $43.81 | $44.00 | $43.51 | $43.74 | $36.20 | 1,497,923 |
| 2017-01-19 | $43.96 | $44.16 | $43.54 | $43.68 | $36.15 | 1,538,351 |
| 2017-01-18 | $44.25 | $44.45 | $44.10 | $44.18 | $36.56 | 1,126,735 |
| 2017-01-17 | $44.22 | $44.70 | $44.12 | $44.41 | $36.75 | 1,599,001 |
| 2017-01-13 | $43.95 | $44.10 | $43.76 | $44.03 | $36.44 | 1,579,169 |
| 2017-01-12 | $44.00 | $44.14 | $43.79 | $44.07 | $36.47 | 1,974,080 |
| 2017-01-11 | $43.53 | $44.22 | $43.53 | $44.04 | $36.45 | 2,993,079 |
| 2017-01-10 | $43.36 | $43.60 | $43.20 | $43.46 | $35.97 | 2,307,746 |
| 2017-01-09 | $44.21 | $44.31 | $43.46 | $43.52 | $36.02 | 2,050,005 |
| 2017-01-06 | $43.61 | $44.24 | $43.48 | $44.20 | $36.58 | 2,324,131 |
| 2017-01-05 | $43.64 | $43.84 | $43.30 | $43.76 | $36.22 | 2,208,906 |
| 2017-01-04 | $43.53 | $43.97 | $43.51 | $43.69 | $36.16 | 2,155,594 |
| 2017-01-03 | $44.01 | $44.01 | $43.16 | $43.39 | $35.91 | 2,976,349 |
| 2016-12-30 | $44.12 | $44.19 | $43.73 | $43.88 | $36.32 | 2,000,457 |
| 2016-12-29 | $43.57 | $44.21 | $43.48 | $44.05 | $36.46 | 2,126,782 |
| 2016-12-28 | $43.78 | $43.91 | $43.32 | $43.41 | $35.93 | 2,060,791 |
| 2016-12-27 | $43.68 | $43.92 | $43.51 | $43.80 | $36.25 | 1,745,656 |
| 2016-12-23 | $43.72 | $43.77 | $43.52 | $43.68 | $36.15 | 781,553 |
| 2016-12-22 | $43.60 | $43.77 | $43.33 | $43.68 | $36.15 | 1,412,918 |
| 2016-12-21 | $43.80 | $44.06 | $43.59 | $43.59 | $36.08 | 1,309,776 |
| 2016-12-20 | $43.94 | $44.06 | $43.64 | $43.77 | $36.22 | 2,140,653 |
| 2016-12-19 | $44.20 | $44.20 | $43.38 | $43.67 | $36.14 | 2,931,627 |
| 2016-12-16 | $43.08 | $44.29 | $43.08 | $43.99 | $36.41 | 5,959,891 |
| 2016-12-15 | $42.51 | $43.00 | $42.39 | $42.95 | $35.55 | 3,986,165 |
| 2016-12-14 | $43.55 | $43.97 | $42.62 | $42.71 | $35.35 | 3,195,421 |
| 2016-12-13 | $43.03 | $43.43 | $42.92 | $43.34 | $35.87 | 2,373,211 |
| 2016-12-12 | $42.58 | $43.03 | $42.54 | $42.97 | $35.56 | 2,385,241 |
| 2016-12-09 | $42.27 | $42.75 | $42.26 | $42.70 | $35.34 | 2,219,769 |
| 2016-12-08 | $41.33 | $42.31 | $41.14 | $42.25 | $34.97 | 2,853,155 |
| 2016-12-07 | $41.14 | $41.70 | $41.14 | $41.67 | $34.49 | 2,760,677 |
| 2016-12-06 | $41.92 | $42.00 | $41.30 | $41.38 | $33.91 | 3,393,223 |
| 2016-12-05 | $41.16 | $41.76 | $40.72 | $41.74 | $34.21 | 3,526,768 |
| 2016-12-02 | $41.37 | $41.82 | $41.10 | $41.25 | $33.81 | 2,266,050 |
| 2016-12-01 | $41.02 | $41.39 | $40.84 | $41.04 | $33.63 | 3,152,966 |
| 2016-11-30 | $42.38 | $42.45 | $41.31 | $41.31 | $33.86 | 3,238,171 |
| 2016-11-29 | $42.58 | $43.11 | $42.55 | $42.84 | $35.11 | 2,500,955 |
| 2016-11-28 | $41.64 | $42.90 | $41.60 | $42.80 | $35.08 | 3,177,119 |
| 2016-11-25 | $40.87 | $41.59 | $40.87 | $41.45 | $33.97 | 983,276 |
| 2016-11-23 | $40.72 | $41.16 | $40.65 | $40.74 | $33.39 | 1,715,987 |
| 2016-11-22 | $41.05 | $41.38 | $40.91 | $41.25 | $33.81 | 2,491,718 |
| 2016-11-21 | $40.45 | $41.07 | $40.45 | $41.00 | $33.60 | 1,822,336 |
| 2016-11-18 | $40.68 | $40.89 | $40.11 | $40.34 | $33.06 | 2,768,387 |
| 2016-11-17 | $40.50 | $40.92 | $40.48 | $40.72 | $33.37 | 2,441,106 |
| 2016-11-16 | $41.36 | $41.47 | $40.40 | $40.68 | $33.34 | 3,921,231 |
| 2016-11-15 | $40.10 | $41.34 | $40.08 | $41.33 | $33.87 | 4,294,680 |
| 2016-11-14 | $39.42 | $40.08 | $39.28 | $39.97 | $32.76 | 4,418,518 |
| 2016-11-11 | $40.00 | $40.30 | $39.37 | $39.57 | $32.43 | 2,773,090 |
| 2016-11-10 | $40.61 | $40.72 | $39.39 | $40.04 | $32.81 | 3,689,387 |
| 2016-11-09 | $41.39 | $41.56 | $40.54 | $40.63 | $33.30 | 3,158,636 |
| 2016-11-08 | $41.94 | $42.28 | $41.80 | $42.05 | $34.46 | 2,448,361 |
| 2016-11-07 | $41.15 | $41.89 | $40.81 | $41.88 | $34.32 | 2,648,061 |
| 2016-11-04 | $41.17 | $41.56 | $40.87 | $40.90 | $33.52 | 2,059,683 |
| 2016-11-03 | $40.77 | $41.19 | $40.50 | $40.97 | $33.58 | 2,341,016 |
| 2016-11-02 | $41.31 | $41.31 | $40.39 | $40.80 | $33.44 | 3,428,518 |
| 2016-11-01 | $42.11 | $42.11 | $41.26 | $41.35 | $33.89 | 4,005,676 |
| 2016-10-31 | $41.41 | $42.25 | $41.03 | $42.08 | $34.49 | 3,434,427 |
| 2016-10-28 | $41.28 | $41.46 | $40.82 | $41.03 | $33.63 | 2,326,626 |
| 2016-10-27 | $41.11 | $41.41 | $40.93 | $41.21 | $33.77 | 2,847,921 |
| 2016-10-26 | $41.16 | $41.33 | $40.84 | $41.22 | $33.78 | 1,924,878 |
| 2016-10-25 | $40.78 | $41.17 | $40.74 | $41.17 | $33.74 | 2,431,140 |
| 2016-10-24 | $41.12 | $41.27 | $40.75 | $40.86 | $33.49 | 2,014,340 |
| 2016-10-21 | $41.08 | $41.22 | $40.81 | $40.95 | $33.56 | 1,944,846 |
| 2016-10-20 | $41.43 | $41.71 | $41.21 | $41.28 | $33.83 | 3,119,824 |
| 2016-10-19 | $41.81 | $41.83 | $41.32 | $41.42 | $33.95 | 2,046,425 |
| 2016-10-18 | $41.85 | $41.99 | $41.28 | $41.81 | $34.27 | 2,401,369 |
| 2016-10-17 | $41.30 | $41.76 | $41.23 | $41.57 | $34.07 | 4,263,184 |
| 2016-10-14 | $40.91 | $41.42 | $40.77 | $40.90 | $33.52 | 3,268,522 |
| 2016-10-13 | $40.82 | $41.38 | $40.65 | $40.97 | $33.58 | 6,126,938 |
| 2016-10-12 | $40.62 | $40.92 | $40.55 | $40.82 | $33.45 | 2,938,204 |
| 2016-10-11 | $40.78 | $40.94 | $40.45 | $40.59 | $33.27 | 2,490,118 |
| 2016-10-10 | $40.78 | $41.01 | $40.58 | $40.86 | $33.49 | 2,069,561 |
| 2016-10-07 | $41.06 | $41.51 | $40.70 | $40.72 | $33.37 | 3,269,469 |
| 2016-10-06 | $40.59 | $40.88 | $40.44 | $40.75 | $33.40 | 3,190,901 |
| 2016-10-05 | $40.89 | $41.20 | $40.43 | $40.77 | $33.41 | 3,981,707 |
| 2016-10-04 | $41.39 | $41.39 | $40.38 | $40.68 | $33.34 | 3,247,546 |
| 2016-10-03 | $41.72 | $41.76 | $40.97 | $41.30 | $33.85 | 2,632,588 |
| 2016-09-30 | $42.48 | $42.52 | $41.64 | $41.87 | $34.31 | 3,589,566 |
| 2016-09-29 | $42.50 | $42.52 | $41.84 | $42.11 | $34.51 | 1,984,077 |
| 2016-09-28 | $42.94 | $43.04 | $42.40 | $42.75 | $35.04 | 1,598,767 |
| 2016-09-27 | $43.69 | $43.94 | $42.71 | $42.80 | $35.08 | 1,869,792 |
| 2016-09-26 | $43.78 | $43.85 | $43.42 | $43.50 | $35.65 | 2,628,180 |
| 2016-09-23 | $43.47 | $43.96 | $43.45 | $43.80 | $35.90 | 2,415,970 |
| 2016-09-22 | $43.76 | $44.01 | $43.39 | $43.67 | $35.79 | 3,160,334 |
| 2016-09-21 | $42.58 | $43.63 | $42.58 | $43.63 | $35.76 | 3,000,612 |
| 2016-09-20 | $42.78 | $42.97 | $42.59 | $42.60 | $34.91 | 2,074,586 |
| 2016-09-19 | $42.43 | $42.69 | $42.25 | $42.66 | $34.96 | 1,782,577 |
| 2016-09-16 | $41.70 | $42.36 | $41.59 | $42.30 | $34.67 | 4,826,604 |
| 2016-09-15 | $41.44 | $41.97 | $41.33 | $41.95 | $34.38 | 2,871,713 |
| 2016-09-14 | $41.39 | $41.85 | $41.16 | $41.47 | $33.99 | 3,157,731 |
| 2016-09-13 | $41.77 | $41.82 | $41.12 | $41.22 | $33.78 | 2,750,370 |
| 2016-09-12 | $41.13 | $42.04 | $41.07 | $41.91 | $34.35 | 3,420,119 |
| 2016-09-09 | $42.80 | $42.84 | $41.12 | $41.13 | $33.71 | 3,135,676 |
| 2016-09-08 | $42.26 | $43.19 | $42.24 | $43.12 | $35.34 | 2,880,489 |
| 2016-09-07 | $42.74 | $42.82 | $42.33 | $42.38 | $34.73 | 3,086,325 |
| 2016-09-06 | $43.18 | $43.50 | $42.95 | $43.15 | $35.02 | 3,006,554 |
| 2016-09-02 | $42.55 | $43.02 | $42.46 | $42.98 | $34.89 | 3,141,277 |
| 2016-09-01 | $42.74 | $42.80 | $42.45 | $42.59 | $34.57 | 4,042,553 |
| 2016-08-31 | $42.58 | $42.80 | $42.36 | $42.76 | $34.71 | 3,626,273 |
| 2016-08-30 | $42.91 | $43.07 | $42.25 | $42.65 | $34.62 | 3,859,371 |
| 2016-08-29 | $42.54 | $42.89 | $42.37 | $42.86 | $34.79 | 3,313,455 |
| 2016-08-26 | $43.72 | $43.93 | $42.43 | $42.47 | $34.47 | 2,689,949 |
| 2016-08-25 | $43.65 | $43.80 | $43.50 | $43.56 | $35.36 | 1,346,214 |
| 2016-08-24 | $43.71 | $43.77 | $43.33 | $43.61 | $35.40 | 2,187,356 |
| 2016-08-23 | $43.95 | $44.11 | $43.80 | $43.81 | $35.56 | 1,748,940 |
| 2016-08-22 | $43.74 | $43.93 | $43.54 | $43.80 | $35.55 | 1,731,177 |
| 2016-08-19 | $44.11 | $44.20 | $43.41 | $43.65 | $35.43 | 2,434,032 |
| 2016-08-18 | $43.72 | $44.21 | $43.72 | $44.21 | $35.89 | 2,403,631 |
| 2016-08-17 | $43.21 | $43.87 | $43.02 | $43.78 | $35.54 | 2,603,244 |
| 2016-08-16 | $43.30 | $43.65 | $43.07 | $43.32 | $35.16 | 3,509,968 |
| 2016-08-15 | $43.90 | $44.09 | $43.41 | $43.42 | $35.24 | 2,346,987 |
| 2016-08-12 | $44.04 | $44.43 | $43.92 | $43.97 | $35.69 | 2,754,186 |
| 2016-08-11 | $43.79 | $43.92 | $43.52 | $43.92 | $35.65 | 2,770,673 |
| 2016-08-10 | $43.88 | $43.96 | $43.50 | $43.79 | $35.54 | 2,865,693 |
| 2016-08-09 | $44.04 | $44.19 | $43.76 | $43.85 | $35.59 | 3,002,541 |
| 2016-08-08 | $43.99 | $44.36 | $43.85 | $44.04 | $35.75 | 1,982,321 |
| 2016-08-05 | $44.48 | $44.53 | $43.87 | $43.96 | $35.68 | 3,869,541 |
| 2016-08-04 | $44.78 | $45.04 | $44.44 | $44.61 | $36.21 | 1,793,198 |
| 2016-08-03 | $45.16 | $45.21 | $44.63 | $44.81 | $36.37 | 2,106,465 |
| 2016-08-02 | $45.16 | $45.21 | $44.57 | $45.16 | $36.66 | 4,480,853 |
| 2016-08-01 | $45.90 | $46.10 | $45.34 | $45.39 | $36.84 | 3,415,244 |
| 2016-07-29 | $45.22 | $46.14 | $45.09 | $46.01 | $37.35 | 4,489,835 |
| 2016-07-28 | $45.07 | $45.31 | $44.99 | $45.08 | $36.59 | 2,566,467 |
| 2016-07-27 | $45.70 | $45.75 | $44.78 | $45.15 | $36.65 | 2,477,101 |
| 2016-07-26 | $46.39 | $46.49 | $45.65 | $45.77 | $37.15 | 2,242,583 |
| 2016-07-25 | $46.51 | $46.62 | $46.11 | $46.38 | $37.65 | 1,814,660 |
| 2016-07-22 | $45.84 | $46.68 | $45.84 | $46.60 | $37.83 | 2,205,802 |
| 2016-07-21 | $45.30 | $46.00 | $45.13 | $45.97 | $37.31 | 2,047,030 |
| 2016-07-20 | $45.85 | $45.99 | $45.33 | $45.41 | $36.86 | 2,190,220 |
| 2016-07-19 | $45.90 | $46.02 | $45.43 | $45.85 | $37.22 | 1,895,549 |
| 2016-07-18 | $45.97 | $46.10 | $45.75 | $45.90 | $37.26 | 1,663,115 |
| 2016-07-15 | $45.77 | $46.08 | $45.69 | $45.87 | $37.23 | 2,112,723 |
| 2016-07-14 | $45.74 | $45.95 | $45.40 | $45.72 | $37.11 | 2,774,126 |
| 2016-07-13 | $45.90 | $46.00 | $45.55 | $45.97 | $37.31 | 3,010,471 |
| 2016-07-12 | $45.71 | $45.93 | $45.27 | $45.44 | $36.88 | 2,449,855 |
| 2016-07-11 | $45.94 | $45.99 | $45.41 | $45.95 | $37.30 | 2,130,519 |
| 2016-07-08 | $45.47 | $46.15 | $45.05 | $46.14 | $37.45 | 2,854,554 |
| 2016-07-07 | $46.52 | $46.60 | $45.44 | $45.55 | $36.97 | 2,578,240 |
| 2016-07-06 | $46.58 | $46.79 | $46.28 | $46.75 | $37.95 | 2,737,773 |
| 2016-07-05 | $46.47 | $46.73 | $46.22 | $46.68 | $37.89 | 3,271,376 |
| 2016-07-01 | $46.81 | $46.81 | $46.14 | $46.50 | $37.74 | 2,836,160 |
| 2016-06-30 | $45.43 | $46.61 | $45.24 | $46.61 | $37.83 | 4,815,196 |
| 2016-06-29 | $44.72 | $45.32 | $44.55 | $45.29 | $36.76 | 3,878,754 |
| 2016-06-28 | $44.54 | $44.62 | $43.88 | $44.54 | $36.15 | 4,341,663 |
| 2016-06-27 | $44.12 | $44.67 | $44.04 | $44.42 | $36.06 | 4,413,910 |
| 2016-06-24 | $43.76 | $44.65 | $43.76 | $44.09 | $35.79 | 4,332,592 |
| 2016-06-23 | $44.10 | $44.31 | $43.82 | $44.30 | $35.96 | 2,961,032 |
| 2016-06-22 | $44.34 | $44.41 | $44.04 | $44.09 | $35.79 | 1,880,070 |
| 2016-06-21 | $44.39 | $44.65 | $44.13 | $44.27 | $35.93 | 2,332,971 |
| 2016-06-20 | $44.80 | $45.00 | $44.14 | $44.37 | $36.02 | 3,079,698 |
| 2016-06-17 | $44.48 | $44.83 | $44.14 | $44.81 | $36.37 | 3,714,407 |
| 2016-06-16 | $44.32 | $44.71 | $44.23 | $44.58 | $36.19 | 2,246,462 |
| 2016-06-15 | $44.59 | $44.61 | $44.18 | $44.31 | $35.97 | 2,945,383 |
| 2016-06-14 | $44.57 | $44.63 | $44.12 | $44.49 | $36.11 | 3,179,209 |
| 2016-06-13 | $44.39 | $44.79 | $44.36 | $44.52 | $36.14 | 2,824,397 |
| 2016-06-10 | $44.55 | $44.84 | $44.18 | $44.36 | $36.01 | 2,718,348 |
| 2016-06-09 | $44.28 | $44.74 | $44.28 | $44.62 | $36.22 | 2,610,149 |
| 2016-06-08 | $44.15 | $44.38 | $43.94 | $44.29 | $35.95 | 2,492,060 |
| 2016-06-07 | $44.29 | $44.84 | $44.05 | $44.18 | $35.86 | 3,365,888 |
| 2016-06-06 | $45.42 | $45.67 | $45.18 | $45.30 | $36.43 | 2,393,738 |
| 2016-06-03 | $45.16 | $45.67 | $45.16 | $45.36 | $36.48 | 3,057,094 |
| 2016-06-02 | $44.90 | $45.13 | $44.49 | $44.85 | $36.07 | 3,056,809 |
| 2016-06-01 | $44.74 | $45.13 | $44.54 | $45.04 | $36.22 | 2,881,764 |
| 2016-05-31 | $44.51 | $44.90 | $44.31 | $44.75 | $35.99 | 5,360,826 |
| 2016-05-27 | $44.30 | $44.58 | $44.28 | $44.54 | $35.82 | 2,288,767 |
| 2016-05-26 | $43.77 | $44.47 | $43.77 | $44.26 | $35.60 | 2,672,054 |
| 2016-05-25 | $43.92 | $44.15 | $42.77 | $43.79 | $35.22 | 9,220,199 |
| 2016-05-24 | $44.55 | $45.12 | $44.48 | $45.00 | $36.19 | 2,429,381 |
| 2016-05-23 | $44.97 | $45.10 | $44.49 | $44.52 | $35.80 | 2,290,220 |
| 2016-05-20 | $44.93 | $45.08 | $44.49 | $44.97 | $36.17 | 6,434,859 |
| 2016-05-19 | $44.11 | $44.80 | $43.82 | $44.79 | $36.02 | 2,292,276 |
| 2016-05-18 | $44.93 | $45.14 | $44.15 | $44.33 | $35.65 | 3,505,958 |
| 2016-05-17 | $45.77 | $45.97 | $44.85 | $45.17 | $36.33 | 2,843,239 |
| 2016-05-16 | $45.81 | $46.00 | $45.53 | $45.94 | $36.95 | 2,950,933 |
| 2016-05-13 | $46.36 | $46.36 | $45.75 | $45.87 | $36.89 | 2,324,353 |
| 2016-05-12 | $46.33 | $46.61 | $46.09 | $46.36 | $37.28 | 2,802,700 |
| 2016-05-11 | $46.26 | $46.49 | $45.85 | $46.37 | $37.29 | 2,587,930 |
| 2016-05-10 | $46.26 | $46.49 | $46.10 | $46.25 | $37.20 | 1,800,168 |
| 2016-05-09 | $45.85 | $46.33 | $45.63 | $46.20 | $37.16 | 3,220,426 |
| 2016-05-06 | $46.42 | $46.42 | $45.32 | $45.71 | $36.76 | 3,676,731 |
| 2016-05-05 | $46.70 | $47.11 | $46.24 | $46.45 | $37.36 | 2,079,826 |
| 2016-05-04 | $46.02 | $47.07 | $45.91 | $46.64 | $37.51 | 3,466,242 |
| 2016-05-03 | $46.25 | $46.77 | $45.80 | $46.09 | $37.07 | 3,493,412 |
| 2016-05-02 | $46.26 | $46.69 | $45.96 | $46.17 | $37.13 | 3,689,473 |
| 2016-04-29 | $45.34 | $46.43 | $44.32 | $46.13 | $37.10 | 4,065,223 |
| 2016-04-28 | $45.69 | $46.28 | $45.57 | $46.28 | $37.22 | 2,588,560 |
| 2016-04-27 | $45.59 | $46.29 | $45.37 | $46.06 | $37.04 | 3,037,535 |
| 2016-04-26 | $45.26 | $45.63 | $45.16 | $45.46 | $36.56 | 3,004,311 |
| 2016-04-25 | $45.19 | $45.36 | $45.03 | $45.24 | $36.38 | 2,634,380 |
| 2016-04-22 | $45.11 | $45.41 | $44.91 | $45.21 | $36.36 | 2,279,982 |
| 2016-04-21 | $45.82 | $45.97 | $44.63 | $44.89 | $36.10 | 3,644,567 |
| 2016-04-20 | $47.23 | $47.28 | $45.97 | $46.00 | $36.99 | 4,044,976 |
| 2016-04-19 | $46.71 | $47.19 | $46.58 | $47.12 | $37.90 | 3,487,483 |
| 2016-04-18 | $46.36 | $46.75 | $45.98 | $46.74 | $37.59 | 2,192,346 |
| 2016-04-15 | $45.82 | $46.48 | $45.68 | $46.40 | $37.32 | 2,620,488 |
| 2016-04-14 | $45.75 | $46.01 | $45.54 | $45.86 | $36.88 | 1,999,006 |
| 2016-04-13 | $46.34 | $46.34 | $45.56 | $45.77 | $36.81 | 2,027,358 |
| 2016-04-12 | $45.71 | $46.33 | $45.50 | $46.26 | $37.20 | 2,185,139 |
| 2016-04-11 | $45.96 | $46.31 | $45.55 | $45.63 | $36.70 | 1,853,672 |
| 2016-04-08 | $45.95 | $46.39 | $45.84 | $45.98 | $36.98 | 1,642,221 |
| 2016-04-07 | $46.00 | $46.38 | $45.80 | $45.90 | $36.91 | 2,586,904 |
| 2016-04-06 | $46.12 | $46.28 | $45.85 | $46.11 | $37.08 | 2,603,121 |
| 2016-04-05 | $46.92 | $47.04 | $46.04 | $46.20 | $37.16 | 3,012,560 |
| 2016-04-04 | $47.32 | $47.37 | $46.65 | $46.94 | $37.75 | 3,545,340 |
| 2016-04-01 | $46.91 | $47.41 | $46.75 | $47.32 | $38.06 | 2,529,293 |
| 2016-03-31 | $46.67 | $47.22 | $46.54 | $47.14 | $37.91 | 4,455,904 |
| 2016-03-30 | $46.58 | $46.85 | $46.22 | $46.54 | $37.43 | 1,545,669 |
| 2016-03-29 | $46.16 | $46.58 | $45.79 | $46.58 | $37.46 | 2,217,328 |
| 2016-03-28 | $46.25 | $46.53 | $45.92 | $46.08 | $37.06 | 1,427,101 |
| 2016-03-24 | $46.07 | $46.28 | $45.80 | $46.04 | $37.03 | 2,119,501 |
| 2016-03-23 | $45.72 | $46.45 | $45.58 | $46.21 | $37.16 | 2,840,716 |
| 2016-03-22 | $45.86 | $46.09 | $45.55 | $45.83 | $36.86 | 2,035,459 |
| 2016-03-21 | $45.44 | $45.99 | $45.26 | $45.71 | $36.76 | 2,101,479 |
| 2016-03-18 | $46.25 | $46.26 | $45.63 | $45.65 | $36.71 | 5,304,873 |
| 2016-03-17 | $45.44 | $46.15 | $45.21 | $46.05 | $37.03 | 3,761,711 |
| 2016-03-16 | $44.65 | $45.22 | $44.21 | $45.15 | $36.31 | 3,912,595 |
| 2016-03-15 | $44.41 | $44.82 | $44.33 | $44.74 | $35.98 | 2,861,104 |
| 2016-03-14 | $44.37 | $44.70 | $44.35 | $44.61 | $35.88 | 2,258,850 |
| 2016-03-11 | $45.30 | $45.46 | $44.26 | $44.33 | $35.65 | 3,973,458 |
| 2016-03-10 | $44.90 | $45.11 | $44.44 | $45.02 | $36.21 | 2,372,946 |
| 2016-03-09 | $44.70 | $45.17 | $44.55 | $44.95 | $36.15 | 3,600,455 |
| 2016-03-08 | $44.27 | $44.86 | $43.97 | $44.84 | $36.06 | 3,624,113 |
| 2016-03-07 | $44.52 | $44.88 | $44.28 | $44.62 | $35.56 | 3,656,989 |
| 2016-03-04 | $43.68 | $44.71 | $43.41 | $44.60 | $35.54 | 3,752,106 |
| 2016-03-03 | $43.16 | $43.95 | $42.60 | $43.86 | $34.95 | 4,080,615 |
| 2016-03-02 | $42.52 | $43.12 | $41.44 | $43.08 | $34.33 | 3,246,358 |
| 2016-03-01 | $42.95 | $43.23 | $42.44 | $42.62 | $33.97 | 2,928,015 |
| 2016-02-29 | $42.55 | $43.15 | $42.39 | $42.66 | $34.00 | 2,432,705 |
| 2016-02-26 | $43.62 | $43.80 | $42.43 | $42.55 | $33.91 | 3,829,788 |
| 2016-02-25 | $43.50 | $43.75 | $43.28 | $43.74 | $34.86 | 2,004,293 |
| 2016-02-24 | $43.50 | $44.04 | $42.95 | $43.40 | $34.59 | 3,607,653 |
| 2016-02-23 | $43.62 | $43.78 | $43.18 | $43.59 | $34.74 | 3,416,109 |
| 2016-02-22 | $43.12 | $43.94 | $43.02 | $43.84 | $34.94 | 4,456,853 |
| 2016-02-19 | $42.90 | $43.24 | $42.38 | $42.97 | $34.24 | 3,571,549 |
| 2016-02-18 | $41.94 | $43.05 | $41.66 | $42.84 | $34.14 | 3,390,873 |
| 2016-02-17 | $42.10 | $42.20 | $41.52 | $41.88 | $33.38 | 3,401,698 |
| 2016-02-16 | $42.08 | $42.12 | $41.57 | $42.07 | $33.53 | 3,117,897 |
| 2016-02-12 | $41.93 | $42.07 | $41.41 | $41.89 | $33.38 | 2,422,533 |
| 2016-02-11 | $42.46 | $42.82 | $41.78 | $41.89 | $33.38 | 3,457,740 |
| 2016-02-10 | $42.20 | $42.94 | $41.81 | $42.64 | $33.98 | 3,379,027 |
| 2016-02-09 | $41.81 | $42.66 | $41.58 | $42.38 | $33.77 | 3,759,964 |
| 2016-02-08 | $42.89 | $43.40 | $41.82 | $41.99 | $33.46 | 5,284,291 |
| 2016-02-05 | $42.09 | $43.06 | $41.78 | $42.91 | $34.20 | 4,116,661 |
| 2016-02-04 | $42.19 | $42.83 | $42.06 | $42.42 | $33.81 | 3,162,384 |
| 2016-02-03 | $41.69 | $42.42 | $41.56 | $42.15 | $33.59 | 3,767,276 |
| 2016-02-02 | $41.13 | $41.48 | $40.78 | $41.45 | $33.03 | 3,350,396 |
| 2016-02-01 | $41.16 | $41.58 | $40.89 | $41.38 | $32.98 | 3,032,414 |
| 2016-01-29 | $40.75 | $41.44 | $40.72 | $41.30 | $32.91 | 3,503,493 |
| 2016-01-28 | $39.71 | $40.68 | $39.36 | $40.37 | $32.17 | 2,145,295 |
| 2016-01-27 | $39.43 | $39.90 | $39.15 | $39.60 | $31.56 | 2,224,028 |
| 2016-01-26 | $39.06 | $39.70 | $38.94 | $39.38 | $31.38 | 2,410,935 |
| 2016-01-25 | $39.88 | $39.96 | $38.75 | $38.98 | $31.06 | 3,862,233 |
| 2016-01-22 | $39.47 | $40.17 | $39.10 | $39.87 | $31.77 | 4,937,808 |
| 2016-01-21 | $38.96 | $39.31 | $38.58 | $39.09 | $31.15 | 3,720,782 |
| 2016-01-20 | $39.65 | $39.89 | $38.14 | $38.97 | $31.06 | 3,720,452 |
| 2016-01-19 | $39.89 | $40.27 | $39.60 | $39.83 | $31.74 | 4,471,536 |
| 2016-01-15 | $39.22 | $39.67 | $38.93 | $39.60 | $31.56 | 5,552,158 |
| 2016-01-14 | $38.70 | $40.00 | $38.70 | $39.74 | $31.67 | 4,830,272 |
| 2016-01-13 | $38.63 | $39.31 | $38.40 | $38.78 | $30.91 | 3,589,286 |
| 2016-01-12 | $38.72 | $38.81 | $38.03 | $38.60 | $30.76 | 2,993,451 |
| 2016-01-11 | $38.43 | $38.87 | $38.32 | $38.60 | $30.76 | 2,620,108 |
| 2016-01-08 | $38.85 | $39.11 | $38.34 | $38.42 | $30.62 | 2,691,339 |
| 2016-01-07 | $38.16 | $38.92 | $38.02 | $38.81 | $30.93 | 3,723,888 |
| 2016-01-06 | $38.64 | $38.85 | $38.44 | $38.61 | $30.77 | 1,852,605 |
| 2016-01-05 | $38.73 | $38.99 | $38.04 | $38.93 | $31.03 | 2,224,565 |
| 2016-01-04 | $38.28 | $38.74 | $37.85 | $38.70 | $30.84 | 3,633,903 |
| 2015-12-31 | $38.91 | $38.95 | $38.18 | $38.69 | $30.83 | 2,711,218 |
| 2015-12-30 | $39.03 | $39.19 | $38.92 | $38.99 | $31.07 | 1,573,871 |
| 2015-12-29 | $38.84 | $39.09 | $38.59 | $39.05 | $31.12 | 2,084,613 |
| 2015-12-28 | $38.59 | $38.80 | $38.36 | $38.71 | $30.85 | 1,723,675 |
| 2015-12-24 | $38.54 | $38.72 | $38.53 | $38.60 | $30.76 | 840,973 |
| 2015-12-23 | $38.01 | $38.80 | $38.01 | $38.66 | $30.81 | 1,855,645 |
| 2015-12-22 | $37.83 | $38.06 | $37.29 | $37.94 | $30.24 | 1,792,822 |
| 2015-12-21 | $37.68 | $37.95 | $37.52 | $37.73 | $30.07 | 2,161,496 |
| 2015-12-18 | $37.95 | $38.04 | $37.34 | $37.48 | $29.87 | 4,622,294 |
| 2015-12-17 | $38.27 | $38.44 | $37.84 | $38.11 | $30.37 | 2,902,447 |
| 2015-12-16 | $37.38 | $38.47 | $37.26 | $38.30 | $30.52 | 3,735,183 |
| 2015-12-15 | $37.50 | $37.56 | $36.97 | $37.11 | $29.57 | 4,000,617 |
| 2015-12-14 | $37.16 | $37.51 | $36.80 | $37.46 | $29.85 | 4,068,347 |
| 2015-12-11 | $37.38 | $37.74 | $36.98 | $37.02 | $29.50 | 3,619,763 |
| 2015-12-10 | $38.19 | $38.27 | $37.41 | $37.43 | $29.83 | 3,483,435 |
| 2015-12-09 | $37.91 | $38.61 | $37.68 | $38.20 | $30.44 | 3,057,890 |
| 2015-12-08 | $37.99 | $38.17 | $37.60 | $37.98 | $30.27 | 4,134,756 |
| 2015-12-07 | $38.29 | $38.51 | $37.67 | $38.07 | $30.34 | 3,588,707 |
| 2015-12-04 | $38.25 | $38.85 | $38.24 | $38.63 | $30.47 | 3,372,290 |
| 2015-12-03 | $38.24 | $38.60 | $37.92 | $38.16 | $30.10 | 3,417,451 |
| 2015-12-02 | $39.48 | $39.64 | $38.41 | $38.46 | $30.34 | 3,018,761 |
| 2015-12-01 | $39.31 | $39.65 | $39.17 | $39.62 | $31.25 | 2,697,722 |
| 2015-11-30 | $39.14 | $39.49 | $39.06 | $39.10 | $30.84 | 2,899,185 |
| 2015-11-27 | $39.01 | $39.35 | $39.00 | $39.12 | $30.86 | 930,339 |
| 2015-11-25 | $39.12 | $39.17 | $38.69 | $38.98 | $30.75 | 2,357,846 |
| 2015-11-24 | $39.20 | $39.33 | $38.88 | $39.19 | $30.92 | 2,589,544 |
| 2015-11-23 | $39.67 | $39.93 | $39.41 | $39.50 | $31.16 | 1,786,204 |
| 2015-11-20 | $39.66 | $40.10 | $39.55 | $39.67 | $31.29 | 2,872,532 |
| 2015-11-19 | $39.08 | $39.65 | $38.90 | $39.52 | $31.18 | 2,946,898 |
| 2015-11-18 | $38.99 | $39.05 | $38.14 | $38.98 | $30.75 | 5,575,157 |
| 2015-11-17 | $39.78 | $40.03 | $38.82 | $39.01 | $30.77 | 2,739,756 |
| 2015-11-16 | $39.09 | $39.88 | $38.95 | $39.88 | $31.46 | 2,416,328 |
| 2015-11-13 | $39.11 | $39.36 | $38.86 | $39.06 | $30.81 | 3,239,815 |
| 2015-11-12 | $39.07 | $39.53 | $38.78 | $38.98 | $30.75 | 2,549,561 |
| 2015-11-11 | $39.10 | $39.29 | $38.93 | $39.15 | $30.88 | 2,201,711 |
| 2015-11-10 | $38.82 | $39.23 | $38.74 | $38.91 | $30.69 | 2,145,788 |
| 2015-11-09 | $38.63 | $39.01 | $38.19 | $38.77 | $30.58 | 4,190,520 |
| 2015-11-06 | $40.22 | $40.22 | $38.52 | $38.66 | $30.50 | 4,890,799 |
| 2015-11-05 | $41.01 | $41.29 | $40.67 | $40.69 | $32.10 | 2,634,865 |
| 2015-11-04 | $40.86 | $41.21 | $40.79 | $41.09 | $32.41 | 2,396,901 |
| 2015-11-03 | $40.56 | $41.14 | $40.40 | $41.02 | $32.36 | 2,794,357 |
| 2015-11-02 | $41.24 | $41.79 | $40.47 | $40.62 | $32.04 | 6,400,017 |
| 2015-10-30 | $40.84 | $41.52 | $40.50 | $41.29 | $32.57 | 5,091,235 |
| 2015-10-29 | $41.20 | $41.48 | $40.52 | $41.44 | $32.69 | 4,601,903 |
| 2015-10-28 | $41.92 | $42.06 | $40.91 | $41.39 | $32.65 | 2,282,607 |
| 2015-10-27 | $41.84 | $42.05 | $41.57 | $41.78 | $32.96 | 2,769,021 |
| 2015-10-26 | $42.81 | $42.85 | $41.75 | $41.84 | $33.01 | 5,431,211 |
| 2015-10-23 | $43.47 | $43.61 | $42.55 | $42.66 | $33.65 | 3,281,272 |
| 2015-10-22 | $43.38 | $43.84 | $43.30 | $43.62 | $34.41 | 3,987,891 |
| 2015-10-21 | $43.73 | $44.09 | $43.11 | $43.18 | $34.06 | 2,709,022 |
| 2015-10-20 | $43.74 | $44.18 | $43.42 | $43.56 | $34.36 | 4,403,064 |
| 2015-10-19 | $43.46 | $43.94 | $43.20 | $43.89 | $34.62 | 3,079,957 |
| 2015-10-16 | $43.57 | $43.78 | $43.28 | $43.47 | $34.29 | 2,250,023 |
| 2015-10-15 | $42.70 | $43.42 | $42.55 | $43.34 | $34.19 | 2,375,433 |
| 2015-10-14 | $42.60 | $42.98 | $42.46 | $42.67 | $33.66 | 2,139,141 |
| 2015-10-13 | $42.70 | $42.98 | $42.41 | $42.53 | $33.55 | 2,422,323 |
| 2015-10-12 | $42.39 | $42.86 | $42.36 | $42.70 | $33.68 | 1,977,034 |
| 2015-10-09 | $42.90 | $43.00 | $42.13 | $42.30 | $33.37 | 2,434,464 |
| 2015-10-08 | $42.20 | $42.95 | $42.03 | $42.90 | $33.84 | 3,222,005 |
| 2015-10-07 | $42.92 | $43.00 | $42.23 | $42.33 | $33.39 | 3,428,942 |
| 2015-10-06 | $42.68 | $42.94 | $42.18 | $42.88 | $33.83 | 3,332,074 |
| 2015-10-05 | $42.49 | $42.84 | $42.27 | $42.73 | $33.71 | 2,713,236 |
| 2015-10-02 | $41.62 | $42.35 | $41.31 | $42.35 | $33.41 | 3,113,897 |
| 2015-10-01 | $42.16 | $42.29 | $41.13 | $41.34 | $32.61 | 3,751,682 |
| 2015-09-30 | $41.12 | $42.18 | $40.98 | $42.16 | $33.26 | 4,312,824 |
| 2015-09-29 | $40.58 | $41.14 | $40.56 | $40.91 | $32.27 | 3,642,789 |
| 2015-09-28 | $40.81 | $41.05 | $40.31 | $40.59 | $32.02 | 4,407,391 |
| 2015-09-25 | $40.39 | $41.38 | $40.08 | $40.89 | $32.26 | 4,223,442 |
| 2015-09-24 | $39.77 | $40.28 | $39.68 | $40.15 | $31.67 | 4,995,458 |
| 2015-09-23 | $39.73 | $40.15 | $39.51 | $39.94 | $31.51 | 3,038,735 |
| 2015-09-22 | $40.45 | $40.74 | $39.54 | $39.67 | $31.29 | 5,109,883 |
| 2015-09-21 | $40.59 | $40.85 | $40.33 | $40.61 | $32.04 | 4,032,282 |
| 2015-09-18 | $40.60 | $40.88 | $40.26 | $40.34 | $31.82 | 4,978,703 |
| 2015-09-17 | $40.12 | $41.16 | $39.81 | $40.60 | $32.03 | 2,867,240 |
| 2015-09-16 | $39.57 | $40.30 | $39.45 | $40.15 | $31.67 | 2,211,789 |
| 2015-09-15 | $39.36 | $39.63 | $39.06 | $39.59 | $31.23 | 2,438,534 |
| 2015-09-14 | $39.32 | $39.71 | $39.16 | $39.30 | $31.00 | 1,871,474 |
| 2015-09-11 | $38.70 | $39.33 | $38.57 | $39.32 | $31.02 | 3,015,002 |
| 2015-09-10 | $38.64 | $39.28 | $38.58 | $38.88 | $30.67 | 2,914,123 |
| 2015-09-09 | $39.42 | $39.42 | $38.55 | $38.64 | $30.48 | 2,847,876 |
| 2015-09-08 | $38.87 | $39.19 | $38.62 | $39.10 | $30.84 | 2,799,623 |
| 2015-09-04 | $38.64 | $38.82 | $38.16 | $38.36 | $30.26 | 2,544,981 |
| 2015-09-03 | $39.16 | $39.58 | $39.00 | $39.36 | $30.74 | 2,744,174 |
| 2015-09-02 | $39.32 | $39.42 | $38.60 | $38.95 | $30.42 | 4,058,243 |
| 2015-09-01 | $39.43 | $39.94 | $38.66 | $38.98 | $30.44 | 5,049,783 |
| 2015-08-31 | $40.30 | $40.49 | $39.64 | $40.25 | $31.43 | 4,389,119 |