Restaurant Brands International Inc (QSR) Exchange: NYSE
Data as of April 26, 2024
$71.27 ($-0.94) -1.30%
Restaurant Brands International Inc - Daily Information
Click for more stock information on Restaurant Brands International Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $71.55 |
| Previous Close | $71.27 |
| High | $71.60 |
| Low | $70.81 |
| Adjusted Open | $71.55 |
| Previous Adjusted Close | $71.27 |
| Adjusted High | $71.60 |
| Adjusted Low | $70.81 |
About Restaurant Brands International Inc (QSR)
Restaurant Brands International Inc (QSR) is one of the world's largest fast-food restaurant companies with millions of customers around the world. It was formed in 2014 through the merger of Burger King and Canadian quick service restaurant chain Tim Hortons. The company has expanded rapidly since it was founded with over 24,000 locations in more than 120 countries and territories, serving around 11 million customers each day. With restaurants in the US, Canada, Latin America, Asia, and Europe, the company has been able to leverage the advantages of its scale and diversified cities to generate growth and long-term shareholder value. It fosters a global culture of innovation, intentionality, and great customer service, ensuring that its legacy of success and growth continues into the future.
Invest in Restaurant Brands International Inc (QSR)
Historical Stock Data for Restaurant Brands International Inc (QSR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $71.55 | $71.60 | $70.81 | $71.27 | $71.27 | 1,077,166 |
| 2024-04-11 | $73.22 | $73.24 | $71.49 | $72.21 | $72.21 | 1,425,213 |
| 2024-04-10 | $73.13 | $73.22 | $71.88 | $72.48 | $72.48 | 2,436,975 |
| 2024-04-09 | $74.60 | $74.85 | $73.73 | $74.24 | $74.24 | 1,651,364 |
| 2024-04-08 | $74.55 | $74.94 | $73.96 | $74.37 | $74.37 | 1,149,722 |
| 2024-04-05 | $74.53 | $75.05 | $73.76 | $74.55 | $74.55 | 1,326,503 |
| 2024-04-04 | $76.89 | $77.64 | $74.52 | $74.57 | $74.57 | 1,653,233 |
| 2024-04-03 | $77.72 | $78.00 | $76.46 | $76.69 | $76.69 | 2,049,304 |
| 2024-04-02 | $78.13 | $78.40 | $77.24 | $77.93 | $77.93 | 856,793 |
| 2024-04-01 | $79.26 | $79.28 | $77.84 | $78.45 | $78.45 | 1,394,055 |
| 2024-03-28 | $79.04 | $80.02 | $79.04 | $79.45 | $79.45 | 831,960 |
| 2024-03-27 | $78.98 | $79.29 | $78.45 | $79.11 | $79.11 | 1,261,761 |
| 2024-03-26 | $78.95 | $79.31 | $78.44 | $78.65 | $78.65 | 863,919 |
| 2024-03-25 | $79.30 | $79.59 | $78.60 | $78.67 | $78.67 | 837,165 |
| 2024-03-22 | $80.49 | $80.49 | $79.18 | $79.26 | $79.26 | 783,706 |
| 2024-03-21 | $80.88 | $81.27 | $80.39 | $80.40 | $80.40 | 924,169 |
| 2024-03-20 | $80.50 | $81.03 | $79.94 | $80.84 | $80.84 | 2,724,318 |
| 2024-03-19 | $80.83 | $81.03 | $80.36 | $80.90 | $80.32 | 2,914,008 |
| 2024-03-18 | $79.53 | $80.66 | $79.25 | $80.58 | $80.58 | 1,978,643 |
| 2024-03-15 | $81.09 | $81.55 | $78.64 | $79.01 | $79.01 | 1,612,530 |
| 2024-03-14 | $82.29 | $82.56 | $80.71 | $81.54 | $81.54 | 1,788,185 |
| 2024-03-13 | $81.85 | $83.29 | $81.68 | $82.75 | $82.75 | 1,578,972 |
| 2024-03-12 | $80.52 | $82.10 | $80.52 | $81.87 | $81.87 | 1,207,710 |
| 2024-03-11 | $79.59 | $80.51 | $79.28 | $80.32 | $80.32 | 703,909 |
| 2024-03-08 | $80.51 | $80.90 | $79.55 | $79.70 | $79.70 | 1,653,426 |
| 2024-03-07 | $81.92 | $81.92 | $80.16 | $80.62 | $80.62 | 1,586,272 |
| 2024-03-06 | $79.65 | $81.30 | $79.40 | $81.24 | $81.24 | 2,569,409 |
| 2024-03-05 | $78.09 | $79.60 | $77.73 | $79.13 | $79.13 | 1,136,370 |
| 2024-03-04 | $77.53 | $78.25 | $77.37 | $78.06 | $78.06 | 863,393 |
| 2024-03-01 | $77.65 | $78.00 | $76.64 | $77.71 | $77.71 | 906,417 |
| 2024-02-29 | $76.73 | $77.92 | $76.56 | $77.65 | $77.65 | 1,579,175 |
| 2024-02-28 | $75.50 | $76.56 | $75.31 | $76.47 | $76.47 | 846,748 |
| 2024-02-27 | $76.44 | $76.44 | $75.06 | $75.50 | $75.50 | 950,483 |
| 2024-02-26 | $76.08 | $76.56 | $75.61 | $76.38 | $76.38 | 1,139,633 |
| 2024-02-23 | $75.51 | $76.30 | $75.00 | $76.13 | $76.13 | 1,130,451 |
| 2024-02-22 | $75.80 | $76.11 | $75.18 | $75.38 | $75.38 | 2,321,764 |
| 2024-02-21 | $76.19 | $76.34 | $75.42 | $75.72 | $75.72 | 926,111 |
| 2024-02-20 | $77.11 | $77.58 | $76.01 | $76.34 | $76.34 | 1,476,751 |
| 2024-02-16 | $75.93 | $77.70 | $75.89 | $77.19 | $77.19 | 1,597,045 |
| 2024-02-15 | $76.79 | $77.96 | $74.80 | $76.02 | $76.02 | 3,162,350 |
| 2024-02-14 | $75.17 | $77.02 | $74.87 | $76.52 | $76.52 | 2,252,578 |
| 2024-02-13 | $75.92 | $76.50 | $73.17 | $74.76 | $74.76 | 4,667,370 |
| 2024-02-12 | $77.32 | $78.85 | $77.15 | $78.27 | $78.27 | 1,791,084 |
| 2024-02-09 | $77.28 | $77.28 | $76.64 | $77.02 | $77.02 | 1,015,789 |
| 2024-02-08 | $76.89 | $77.38 | $76.01 | $77.19 | $77.19 | 1,537,310 |
| 2024-02-07 | $76.47 | $77.50 | $76.28 | $76.84 | $76.84 | 1,589,492 |
| 2024-02-06 | $77.16 | $77.23 | $75.70 | $76.34 | $76.34 | 2,550,269 |
| 2024-02-05 | $78.73 | $79.11 | $77.32 | $77.42 | $77.42 | 1,690,436 |
| 2024-02-02 | $78.79 | $79.57 | $78.27 | $79.31 | $79.31 | 828,779 |
| 2024-02-01 | $78.13 | $79.51 | $78.10 | $79.40 | $79.40 | 815,731 |
| 2024-01-31 | $79.30 | $79.94 | $77.82 | $78.08 | $78.08 | 1,223,333 |
| 2024-01-30 | $79.00 | $79.05 | $78.15 | $78.69 | $78.69 | 1,261,862 |
| 2024-01-29 | $76.86 | $78.77 | $76.47 | $78.73 | $78.73 | 894,202 |
| 2024-01-26 | $76.96 | $77.20 | $76.73 | $76.88 | $76.88 | 964,599 |
| 2024-01-25 | $76.35 | $76.98 | $76.27 | $76.84 | $76.84 | 742,227 |
| 2024-01-24 | $76.52 | $76.66 | $75.90 | $76.15 | $76.15 | 1,034,650 |
| 2024-01-23 | $75.44 | $76.07 | $75.28 | $76.06 | $76.06 | 1,524,616 |
| 2024-01-22 | $76.89 | $76.99 | $75.48 | $75.57 | $75.57 | 1,991,425 |
| 2024-01-19 | $76.90 | $77.04 | $76.05 | $76.88 | $76.88 | 1,086,353 |
| 2024-01-18 | $76.22 | $77.28 | $76.12 | $76.74 | $76.74 | 1,233,608 |
| 2024-01-17 | $75.81 | $76.36 | $75.38 | $75.81 | $75.81 | 1,671,789 |
| 2024-01-16 | $77.25 | $77.55 | $75.20 | $75.83 | $75.83 | 1,928,245 |
| 2024-01-12 | $78.48 | $78.77 | $78.08 | $78.45 | $78.45 | 839,509 |
| 2024-01-11 | $78.64 | $78.94 | $77.26 | $78.19 | $78.19 | 924,504 |
| 2024-01-10 | $78.12 | $79.45 | $78.00 | $78.63 | $78.63 | 1,587,212 |
| 2024-01-09 | $77.26 | $78.07 | $77.13 | $77.91 | $77.91 | 809,159 |
| 2024-01-08 | $76.61 | $78.24 | $76.41 | $78.16 | $78.16 | 957,855 |
| 2024-01-05 | $76.20 | $77.04 | $76.07 | $76.43 | $76.43 | 1,454,374 |
| 2024-01-04 | $76.57 | $76.82 | $75.76 | $76.33 | $76.33 | 1,421,680 |
| 2024-01-03 | $77.04 | $77.52 | $76.38 | $76.40 | $76.40 | 801,110 |
| 2024-01-02 | $77.37 | $78.16 | $76.73 | $76.86 | $76.86 | 805,113 |
| 2023-12-29 | $77.86 | $78.37 | $77.86 | $78.13 | $78.13 | 722,371 |
| 2023-12-28 | $78.03 | $78.42 | $77.88 | $78.09 | $78.09 | 643,643 |
| 2023-12-27 | $77.95 | $78.50 | $77.66 | $78.23 | $78.23 | 979,752 |
| 2023-12-26 | $77.38 | $78.04 | $77.24 | $77.94 | $77.94 | 765,279 |
| 2023-12-22 | $76.45 | $77.58 | $76.39 | $77.42 | $77.42 | 756,257 |
| 2023-12-21 | $74.90 | $76.54 | $74.74 | $76.34 | $76.34 | 1,195,083 |
| 2023-12-20 | $76.68 | $76.71 | $74.64 | $74.74 | $74.74 | 3,542,582 |
| 2023-12-19 | $75.68 | $76.91 | $75.68 | $76.89 | $76.33 | 3,503,956 |
| 2023-12-18 | $74.39 | $75.49 | $73.96 | $75.31 | $75.31 | 940,013 |
| 2023-12-15 | $74.20 | $74.46 | $73.12 | $73.71 | $73.71 | 933,116 |
| 2023-12-14 | $74.76 | $74.80 | $73.62 | $74.12 | $74.12 | 1,144,132 |
| 2023-12-13 | $73.54 | $74.49 | $73.20 | $74.49 | $74.49 | 838,346 |
| 2023-12-12 | $72.41 | $73.59 | $72.00 | $73.59 | $73.59 | 1,133,054 |
| 2023-12-11 | $72.18 | $72.34 | $71.52 | $72.30 | $72.30 | 1,470,008 |
| 2023-12-08 | $72.84 | $73.19 | $71.81 | $71.91 | $71.91 | 895,950 |
| 2023-12-07 | $73.46 | $73.46 | $72.49 | $72.73 | $72.73 | 832,483 |
| 2023-12-06 | $73.33 | $74.01 | $73.20 | $73.35 | $73.35 | 967,417 |
| 2023-12-05 | $73.04 | $73.42 | $72.50 | $73.01 | $73.01 | 764,976 |
| 2023-12-04 | $72.31 | $73.51 | $72.27 | $73.21 | $73.21 | 1,537,485 |
| 2023-12-01 | $71.19 | $72.74 | $71.16 | $72.60 | $72.60 | 1,120,641 |
| 2023-11-30 | $70.88 | $71.37 | $69.76 | $71.08 | $71.08 | 1,444,068 |
| 2023-11-29 | $70.23 | $70.28 | $69.28 | $69.66 | $69.66 | 977,023 |
| 2023-11-28 | $70.45 | $70.59 | $69.93 | $70.21 | $70.21 | 1,081,511 |
| 2023-11-27 | $69.14 | $70.61 | $69.03 | $70.36 | $70.36 | 1,450,352 |
| 2023-11-24 | $69.90 | $70.71 | $68.71 | $69.37 | $69.37 | 1,003,808 |
| 2023-11-22 | $70.64 | $70.86 | $70.10 | $70.37 | $70.37 | 711,229 |
| 2023-11-21 | $71.29 | $71.50 | $69.63 | $70.20 | $70.20 | 1,231,956 |
| 2023-11-20 | $70.85 | $71.12 | $70.34 | $71.03 | $71.03 | 1,000,370 |
| 2023-11-17 | $71.33 | $71.45 | $70.87 | $71.12 | $71.12 | 800,543 |
| 2023-11-16 | $70.27 | $71.02 | $69.90 | $70.81 | $70.81 | 1,338,649 |
| 2023-11-15 | $70.33 | $70.55 | $69.73 | $70.39 | $70.39 | 1,011,616 |
| 2023-11-14 | $69.07 | $70.43 | $69.07 | $70.19 | $70.19 | 1,287,471 |
| 2023-11-13 | $68.72 | $69.19 | $68.32 | $68.58 | $68.58 | 1,035,029 |
| 2023-11-10 | $68.48 | $68.79 | $67.67 | $68.74 | $68.74 | 1,049,409 |
| 2023-11-09 | $68.47 | $69.03 | $68.05 | $68.60 | $68.60 | 1,447,830 |
| 2023-11-08 | $68.75 | $68.80 | $67.61 | $68.17 | $68.17 | 1,797,964 |
| 2023-11-07 | $67.03 | $68.44 | $66.89 | $68.38 | $68.38 | 1,412,859 |
| 2023-11-06 | $67.69 | $67.69 | $65.75 | $67.01 | $67.01 | 2,232,979 |
| 2023-11-03 | $66.45 | $68.52 | $65.51 | $67.80 | $67.80 | 3,536,670 |
| 2023-11-02 | $68.09 | $69.41 | $67.77 | $69.09 | $69.09 | 2,509,631 |
| 2023-11-01 | $67.08 | $67.84 | $66.61 | $67.06 | $67.06 | 2,926,199 |
| 2023-10-31 | $66.57 | $67.75 | $66.43 | $67.20 | $67.20 | 1,779,582 |
| 2023-10-30 | $66.64 | $67.10 | $65.45 | $66.42 | $66.42 | 1,593,359 |
| 2023-10-27 | $66.44 | $66.74 | $64.97 | $65.88 | $65.88 | 1,852,022 |
| 2023-10-26 | $67.31 | $67.66 | $66.39 | $66.44 | $66.44 | 2,357,185 |
| 2023-10-25 | $66.94 | $68.16 | $66.94 | $67.28 | $67.28 | 1,563,441 |
| 2023-10-24 | $66.14 | $67.34 | $65.76 | $67.01 | $67.01 | 1,522,992 |
| 2023-10-23 | $65.24 | $66.64 | $64.91 | $65.66 | $65.66 | 1,695,257 |
| 2023-10-20 | $65.91 | $67.07 | $65.46 | $65.48 | $65.48 | 3,329,378 |
| 2023-10-19 | $64.75 | $66.25 | $64.35 | $65.98 | $65.98 | 2,710,158 |
| 2023-10-18 | $64.13 | $64.67 | $63.60 | $64.31 | $64.31 | 1,982,134 |
| 2023-10-17 | $63.07 | $64.60 | $62.77 | $64.24 | $64.24 | 1,814,410 |
| 2023-10-16 | $62.85 | $63.43 | $62.65 | $63.38 | $63.38 | 1,521,359 |
| 2023-10-13 | $62.71 | $63.25 | $62.22 | $62.67 | $62.67 | 1,385,906 |
| 2023-10-12 | $64.55 | $64.76 | $62.56 | $62.89 | $62.89 | 1,800,903 |
| 2023-10-11 | $63.98 | $64.59 | $63.83 | $64.51 | $64.51 | 1,790,021 |
| 2023-10-10 | $63.26 | $64.57 | $62.91 | $63.85 | $63.85 | 1,715,962 |
| 2023-10-09 | $62.24 | $63.10 | $61.91 | $62.80 | $62.80 | 1,552,636 |
| 2023-10-06 | $64.14 | $64.54 | $61.77 | $62.98 | $62.98 | 3,306,309 |
| 2023-10-05 | $64.12 | $64.93 | $63.90 | $64.34 | $64.34 | 1,417,361 |
| 2023-10-04 | $63.92 | $64.47 | $63.53 | $64.07 | $64.07 | 1,329,886 |
| 2023-10-03 | $64.42 | $64.85 | $63.10 | $63.67 | $63.67 | 2,231,394 |
| 2023-10-02 | $66.33 | $66.66 | $64.91 | $65.02 | $65.02 | 2,403,380 |
| 2023-09-29 | $68.08 | $68.35 | $66.56 | $66.62 | $66.62 | 1,769,889 |
| 2023-09-28 | $65.90 | $66.87 | $65.21 | $66.73 | $66.73 | 1,240,028 |
| 2023-09-27 | $66.24 | $66.54 | $65.16 | $65.92 | $65.92 | 1,189,113 |
| 2023-09-26 | $66.87 | $67.13 | $65.86 | $66.18 | $66.18 | 1,321,889 |
| 2023-09-25 | $67.49 | $67.83 | $67.27 | $67.28 | $67.28 | 1,091,805 |
| 2023-09-22 | $67.32 | $68.15 | $67.18 | $67.82 | $67.82 | 1,237,688 |
| 2023-09-21 | $68.76 | $68.78 | $67.10 | $67.11 | $67.11 | 1,335,858 |
| 2023-09-20 | $68.67 | $69.73 | $68.66 | $69.02 | $69.02 | 1,244,763 |
| 2023-09-19 | $69.08 | $69.59 | $67.85 | $68.54 | $68.54 | 3,571,185 |
| 2023-09-18 | $68.84 | $69.98 | $68.74 | $69.85 | $69.29 | 3,523,335 |
| 2023-09-15 | $68.67 | $69.36 | $68.38 | $68.58 | $68.03 | 1,641,015 |
| 2023-09-14 | $67.62 | $69.39 | $67.42 | $69.03 | $68.48 | 1,234,477 |
| 2023-09-13 | $67.09 | $68.11 | $67.08 | $67.59 | $67.05 | 810,657 |
| 2023-09-12 | $66.45 | $67.33 | $66.19 | $66.80 | $66.27 | 947,343 |
| 2023-09-11 | $67.80 | $67.90 | $66.30 | $66.88 | $66.35 | 1,478,678 |
| 2023-09-08 | $67.43 | $68.18 | $67.42 | $67.67 | $67.13 | 787,032 |
| 2023-09-07 | $66.94 | $67.56 | $66.62 | $67.42 | $66.88 | 1,238,365 |
| 2023-09-06 | $68.35 | $68.56 | $66.64 | $66.93 | $66.40 | 1,609,066 |
| 2023-09-05 | $70.00 | $70.18 | $68.32 | $68.59 | $68.04 | 1,165,398 |
| 2023-09-01 | $70.57 | $70.76 | $69.61 | $69.90 | $69.90 | 911,590 |
| 2023-08-31 | $69.31 | $70.39 | $69.23 | $69.45 | $69.45 | 1,202,991 |
| 2023-08-30 | $68.63 | $69.59 | $68.63 | $69.17 | $69.17 | 758,851 |
| 2023-08-29 | $67.54 | $68.70 | $67.52 | $68.68 | $68.68 | 1,233,904 |
| 2023-08-28 | $67.91 | $68.44 | $67.57 | $67.69 | $67.69 | 1,503,144 |
| 2023-08-25 | $68.56 | $68.64 | $67.85 | $67.89 | $67.89 | 1,326,534 |
| 2023-08-24 | $69.49 | $69.50 | $68.26 | $68.28 | $68.28 | 1,147,957 |
| 2023-08-23 | $69.08 | $69.92 | $69.00 | $69.57 | $69.57 | 939,878 |
| 2023-08-22 | $69.69 | $69.96 | $68.98 | $69.06 | $69.06 | 1,030,248 |
| 2023-08-21 | $69.12 | $69.57 | $68.83 | $69.34 | $69.34 | 1,693,071 |
| 2023-08-18 | $69.37 | $69.51 | $68.48 | $68.69 | $68.69 | 1,426,652 |
| 2023-08-17 | $70.71 | $71.00 | $69.54 | $69.58 | $69.58 | 3,220,659 |
| 2023-08-16 | $70.77 | $71.14 | $70.38 | $70.61 | $70.61 | 1,263,878 |
| 2023-08-15 | $72.14 | $72.37 | $70.92 | $70.97 | $70.97 | 1,090,685 |
| 2023-08-14 | $72.80 | $72.95 | $72.25 | $72.48 | $72.48 | 824,360 |
| 2023-08-11 | $73.13 | $73.57 | $72.78 | $72.97 | $72.97 | 946,423 |
| 2023-08-10 | $73.42 | $74.27 | $73.08 | $73.31 | $73.31 | 859,730 |
| 2023-08-09 | $74.85 | $74.85 | $72.46 | $73.29 | $73.29 | 1,605,183 |
| 2023-08-08 | $74.79 | $76.70 | $74.05 | $74.29 | $74.29 | 2,550,261 |
| 2023-08-07 | $73.70 | $74.66 | $73.70 | $74.55 | $74.55 | 1,229,840 |
| 2023-08-04 | $73.01 | $74.24 | $72.86 | $73.46 | $73.46 | 979,191 |
| 2023-08-03 | $73.82 | $74.03 | $72.40 | $72.82 | $72.82 | 1,271,505 |
| 2023-08-02 | $75.01 | $75.29 | $74.05 | $74.17 | $74.17 | 1,082,513 |
| 2023-08-01 | $75.90 | $76.33 | $75.05 | $75.33 | $75.33 | 929,172 |
| 2023-07-31 | $76.91 | $77.12 | $76.43 | $76.56 | $76.56 | 638,024 |
| 2023-07-28 | $76.97 | $77.40 | $76.57 | $76.91 | $76.91 | 389,062 |
| 2023-07-27 | $77.07 | $77.47 | $76.59 | $76.69 | $76.69 | 776,490 |
| 2023-07-26 | $76.30 | $77.12 | $75.68 | $76.90 | $76.90 | 797,872 |
| 2023-07-25 | $76.60 | $76.85 | $76.09 | $76.49 | $76.49 | 763,094 |
| 2023-07-24 | $77.74 | $77.96 | $76.62 | $76.81 | $76.81 | 881,318 |
| 2023-07-21 | $77.90 | $78.05 | $77.30 | $77.67 | $77.67 | 1,116,653 |
| 2023-07-20 | $77.30 | $77.64 | $76.72 | $77.45 | $77.45 | 764,224 |
| 2023-07-19 | $78.08 | $78.30 | $77.07 | $77.52 | $77.52 | 649,920 |
| 2023-07-18 | $77.40 | $77.81 | $76.92 | $77.78 | $77.78 | 865,846 |
| 2023-07-17 | $77.52 | $78.08 | $77.17 | $77.26 | $77.26 | 691,479 |
| 2023-07-14 | $76.93 | $77.56 | $76.78 | $77.29 | $77.29 | 733,226 |
| 2023-07-13 | $76.18 | $76.66 | $75.64 | $76.51 | $76.51 | 665,948 |
| 2023-07-12 | $75.97 | $76.41 | $75.62 | $75.98 | $75.98 | 637,555 |
| 2023-07-11 | $75.43 | $75.78 | $74.37 | $75.45 | $75.45 | 961,592 |
| 2023-07-10 | $75.73 | $76.11 | $75.47 | $75.58 | $75.58 | 708,654 |
| 2023-07-07 | $75.44 | $75.96 | $75.28 | $75.46 | $75.46 | 892,098 |
| 2023-07-06 | $76.57 | $76.71 | $75.27 | $75.58 | $75.58 | 980,446 |
| 2023-07-05 | $76.98 | $77.43 | $76.36 | $77.01 | $77.01 | 887,983 |
| 2023-07-03 | $77.23 | $77.68 | $76.88 | $77.26 | $77.26 | 290,273 |
| 2023-06-30 | $77.04 | $77.84 | $77.04 | $77.52 | $77.52 | 867,771 |
| 2023-06-29 | $76.08 | $77.02 | $75.85 | $76.96 | $76.96 | 767,365 |
| 2023-06-28 | $75.94 | $76.32 | $75.48 | $76.02 | $76.02 | 803,895 |
| 2023-06-27 | $76.01 | $76.17 | $74.82 | $75.77 | $75.77 | 1,177,676 |
| 2023-06-26 | $75.22 | $75.61 | $74.95 | $75.34 | $75.34 | 828,225 |
| 2023-06-23 | $75.63 | $75.75 | $75.15 | $75.35 | $75.35 | 1,186,685 |
| 2023-06-22 | $76.09 | $76.25 | $75.35 | $75.64 | $75.64 | 1,678,102 |
| 2023-06-21 | $75.61 | $76.14 | $74.92 | $76.07 | $76.07 | 3,350,706 |
| 2023-06-20 | $76.04 | $76.60 | $75.85 | $76.12 | $75.57 | 3,039,243 |
| 2023-06-16 | $76.73 | $77.47 | $76.37 | $76.43 | $76.43 | 732,883 |
| 2023-06-15 | $76.68 | $77.56 | $76.17 | $76.50 | $76.50 | 1,357,979 |
| 2023-06-14 | $75.42 | $76.39 | $75.35 | $76.23 | $76.23 | 1,007,412 |
| 2023-06-13 | $75.88 | $76.29 | $75.13 | $75.46 | $75.46 | 656,093 |
| 2023-06-12 | $75.47 | $76.07 | $75.00 | $75.77 | $75.77 | 919,821 |
| 2023-06-09 | $74.64 | $75.54 | $74.47 | $75.16 | $75.16 | 1,134,955 |
| 2023-06-08 | $72.71 | $74.64 | $72.05 | $74.48 | $74.48 | 1,412,433 |
| 2023-06-07 | $74.84 | $75.20 | $72.72 | $72.98 | $72.98 | 1,530,636 |
| 2023-06-06 | $75.58 | $75.65 | $74.51 | $74.98 | $74.98 | 845,490 |
| 2023-06-05 | $76.18 | $76.21 | $75.20 | $75.27 | $75.27 | 854,223 |
| 2023-06-02 | $75.40 | $76.63 | $75.23 | $76.38 | $76.38 | 1,180,578 |
| 2023-06-01 | $72.67 | $75.39 | $72.67 | $75.30 | $75.30 | 1,506,721 |
| 2023-05-31 | $72.37 | $73.41 | $71.41 | $72.91 | $72.91 | 1,442,850 |
| 2023-05-30 | $72.70 | $73.39 | $71.47 | $72.42 | $72.42 | 1,509,150 |
| 2023-05-26 | $72.91 | $73.75 | $72.56 | $73.22 | $73.22 | 864,449 |
| 2023-05-25 | $71.85 | $72.68 | $71.44 | $72.43 | $72.43 | 853,146 |
| 2023-05-24 | $71.55 | $72.23 | $71.11 | $71.80 | $71.80 | 1,165,380 |
| 2023-05-23 | $72.48 | $72.82 | $71.57 | $71.92 | $71.92 | 1,165,943 |
| 2023-05-22 | $73.32 | $73.45 | $72.72 | $73.04 | $73.04 | 664,092 |
| 2023-05-19 | $73.39 | $73.66 | $72.89 | $73.26 | $73.26 | 827,409 |
| 2023-05-18 | $72.77 | $73.44 | $72.34 | $73.36 | $73.36 | 719,025 |
| 2023-05-17 | $73.46 | $73.54 | $72.16 | $72.97 | $72.97 | 873,941 |
| 2023-05-16 | $73.02 | $73.59 | $72.38 | $73.20 | $73.20 | 783,127 |
| 2023-05-15 | $72.79 | $73.33 | $72.62 | $73.06 | $73.06 | 676,149 |
| 2023-05-12 | $72.80 | $73.45 | $72.37 | $72.88 | $72.88 | 792,879 |
| 2023-05-11 | $72.84 | $73.45 | $72.52 | $72.84 | $72.84 | 697,243 |
| 2023-05-10 | $73.37 | $74.20 | $72.46 | $73.00 | $73.00 | 815,650 |
| 2023-05-09 | $72.27 | $73.47 | $72.19 | $73.37 | $73.37 | 1,059,162 |
| 2023-05-08 | $71.60 | $72.79 | $71.45 | $72.48 | $72.48 | 946,422 |
| 2023-05-05 | $70.91 | $71.76 | $70.26 | $71.58 | $71.58 | 1,081,650 |
| 2023-05-04 | $71.20 | $71.86 | $69.99 | $70.79 | $70.79 | 1,335,637 |
| 2023-05-03 | $72.55 | $73.24 | $70.80 | $71.77 | $71.77 | 1,821,623 |
| 2023-05-02 | $71.70 | $72.97 | $69.93 | $72.14 | $72.14 | 2,721,381 |
| 2023-05-01 | $70.05 | $71.01 | $70.05 | $70.60 | $70.60 | 1,575,915 |
| 2023-04-28 | $69.32 | $70.18 | $69.21 | $70.13 | $70.13 | 699,881 |
| 2023-04-27 | $69.25 | $69.66 | $68.92 | $69.62 | $69.62 | 637,287 |
| 2023-04-26 | $68.74 | $69.63 | $67.51 | $68.93 | $68.93 | 691,313 |
| 2023-04-25 | $69.64 | $69.85 | $68.83 | $68.95 | $68.95 | 977,254 |
| 2023-04-24 | $69.57 | $69.96 | $69.49 | $69.72 | $69.72 | 956,677 |
| 2023-04-21 | $69.34 | $69.95 | $68.92 | $69.51 | $69.51 | 798,655 |
| 2023-04-20 | $68.27 | $69.47 | $68.27 | $69.04 | $69.04 | 732,316 |
| 2023-04-19 | $68.87 | $68.99 | $68.34 | $68.39 | $68.39 | 900,357 |
| 2023-04-18 | $68.38 | $68.90 | $68.25 | $68.83 | $68.83 | 1,204,811 |
| 2023-04-17 | $67.72 | $68.25 | $67.56 | $68.11 | $68.11 | 804,143 |
| 2023-04-14 | $67.01 | $67.97 | $66.98 | $67.50 | $67.50 | 861,411 |
| 2023-04-13 | $66.78 | $67.16 | $66.63 | $67.11 | $67.11 | 601,940 |
| 2023-04-12 | $67.13 | $67.38 | $66.53 | $66.56 | $66.56 | 582,046 |
| 2023-04-11 | $66.42 | $67.04 | $66.31 | $66.97 | $66.97 | 591,131 |
| 2023-04-10 | $65.65 | $66.85 | $65.65 | $66.32 | $66.32 | 731,389 |
| 2023-04-06 | $66.13 | $66.24 | $65.62 | $66.01 | $66.01 | 662,957 |
| 2023-04-05 | $66.11 | $66.64 | $65.89 | $65.99 | $65.99 | 980,376 |
| 2023-04-04 | $67.01 | $67.38 | $66.02 | $66.20 | $66.20 | 1,368,458 |
| 2023-04-03 | $67.38 | $67.51 | $67.03 | $67.47 | $67.47 | 1,442,352 |
| 2023-03-31 | $66.23 | $67.85 | $66.03 | $67.14 | $67.14 | 2,446,906 |
| 2023-03-30 | $64.70 | $65.26 | $64.40 | $65.22 | $65.22 | 850,299 |
| 2023-03-29 | $64.84 | $65.21 | $64.55 | $64.70 | $64.70 | 1,127,727 |
| 2023-03-28 | $63.36 | $64.67 | $63.36 | $64.58 | $64.58 | 1,264,294 |
| 2023-03-27 | $62.85 | $63.35 | $62.35 | $63.22 | $63.22 | 1,107,027 |
| 2023-03-24 | $62.39 | $62.74 | $62.06 | $62.31 | $62.31 | 1,059,385 |
| 2023-03-23 | $62.35 | $63.32 | $62.02 | $62.52 | $62.52 | 909,584 |
| 2023-03-22 | $61.90 | $63.19 | $61.89 | $62.33 | $62.33 | 1,183,544 |
| 2023-03-21 | $62.05 | $62.45 | $61.66 | $61.90 | $61.90 | 3,440,340 |
| 2023-03-20 | $61.20 | $62.52 | $61.14 | $62.50 | $61.95 | 3,961,713 |
| 2023-03-17 | $61.80 | $61.80 | $60.55 | $60.92 | $60.38 | 1,446,216 |
| 2023-03-16 | $61.44 | $62.03 | $60.72 | $61.89 | $61.34 | 1,264,988 |
| 2023-03-15 | $60.61 | $61.77 | $59.99 | $61.73 | $61.19 | 1,997,404 |
| 2023-03-14 | $60.92 | $61.39 | $60.34 | $61.16 | $60.62 | 1,559,141 |
| 2023-03-13 | $60.25 | $61.91 | $60.25 | $60.54 | $60.01 | 1,646,748 |
| 2023-03-10 | $61.31 | $61.56 | $60.37 | $60.53 | $60.00 | 2,238,473 |
| 2023-03-09 | $62.69 | $62.71 | $60.91 | $61.02 | $60.48 | 1,416,798 |
| 2023-03-08 | $62.85 | $62.95 | $61.94 | $62.60 | $62.05 | 1,349,165 |
| 2023-03-07 | $64.44 | $64.65 | $62.79 | $62.95 | $62.40 | 1,463,783 |
| 2023-03-06 | $64.13 | $64.67 | $63.90 | $64.49 | $63.92 | 848,847 |
| 2023-03-03 | $64.09 | $64.26 | $63.64 | $64.08 | $63.52 | 1,920,999 |
| 2023-03-02 | $63.70 | $64.33 | $63.50 | $63.95 | $63.39 | 1,231,253 |
| 2023-03-01 | $64.60 | $64.80 | $63.76 | $63.83 | $63.27 | 1,545,739 |
| 2023-02-28 | $64.85 | $65.15 | $64.20 | $64.49 | $63.92 | 2,453,360 |
| 2023-02-27 | $65.50 | $65.78 | $65.11 | $65.30 | $64.72 | 1,801,916 |
| 2023-02-24 | $65.22 | $65.31 | $64.54 | $65.10 | $64.53 | 1,375,328 |
| 2023-02-23 | $67.25 | $67.48 | $65.22 | $65.71 | $65.13 | 3,416,448 |
| 2023-02-22 | $68.00 | $68.02 | $66.90 | $67.25 | $66.66 | 1,608,829 |
| 2023-02-21 | $66.93 | $67.82 | $66.87 | $67.75 | $67.15 | 1,140,724 |
| 2023-02-17 | $66.49 | $67.55 | $66.22 | $67.52 | $66.93 | 1,089,323 |
| 2023-02-16 | $66.22 | $66.51 | $65.63 | $66.50 | $65.91 | 1,563,728 |
| 2023-02-15 | $66.35 | $66.74 | $65.69 | $66.09 | $65.51 | 1,466,205 |
| 2023-02-14 | $64.45 | $66.79 | $63.96 | $66.61 | $66.02 | 5,186,762 |
| 2023-02-13 | $67.66 | $68.89 | $67.52 | $68.48 | $67.88 | 1,569,890 |
| 2023-02-10 | $67.29 | $67.79 | $66.98 | $67.62 | $67.02 | 1,311,347 |
| 2023-02-09 | $67.92 | $68.44 | $67.19 | $67.33 | $66.74 | 1,070,129 |
| 2023-02-08 | $67.84 | $68.13 | $67.08 | $67.38 | $66.79 | 833,414 |
| 2023-02-07 | $67.93 | $68.23 | $67.23 | $68.13 | $67.53 | 807,450 |
| 2023-02-06 | $67.65 | $68.15 | $67.27 | $68.04 | $67.44 | 808,872 |
| 2023-02-03 | $67.25 | $67.66 | $66.72 | $67.65 | $67.05 | 1,006,987 |
| 2023-02-02 | $67.14 | $67.56 | $66.82 | $67.55 | $66.96 | 1,393,823 |
| 2023-02-01 | $66.82 | $67.35 | $66.24 | $67.05 | $66.46 | 866,299 |
| 2023-01-31 | $66.45 | $66.94 | $65.89 | $66.93 | $66.34 | 1,011,771 |
| 2023-01-30 | $66.71 | $67.16 | $66.29 | $66.59 | $66.00 | 536,242 |
| 2023-01-27 | $67.54 | $67.54 | $66.78 | $66.99 | $66.40 | 597,577 |
| 2023-01-26 | $68.30 | $68.65 | $66.55 | $67.40 | $66.81 | 876,737 |
| 2023-01-25 | $67.35 | $68.33 | $67.16 | $67.86 | $67.26 | 928,901 |
| 2023-01-24 | $67.15 | $67.80 | $66.01 | $67.75 | $67.15 | 912,290 |
| 2023-01-23 | $66.92 | $67.00 | $66.47 | $66.89 | $66.30 | 1,055,864 |
| 2023-01-20 | $66.53 | $67.13 | $66.25 | $66.87 | $66.28 | 1,472,164 |
| 2023-01-19 | $65.14 | $65.88 | $64.94 | $65.59 | $65.01 | 1,505,306 |
| 2023-01-18 | $66.67 | $66.70 | $64.25 | $65.00 | $64.43 | 2,240,497 |
| 2023-01-17 | $66.26 | $67.22 | $66.26 | $66.32 | $65.74 | 1,252,782 |
| 2023-01-13 | $65.32 | $66.40 | $65.25 | $66.35 | $65.77 | 966,926 |
| 2023-01-12 | $65.89 | $65.95 | $65.27 | $65.68 | $65.10 | 855,430 |
| 2023-01-11 | $66.01 | $66.39 | $65.28 | $65.88 | $65.30 | 995,065 |
| 2023-01-10 | $65.22 | $66.00 | $65.11 | $65.96 | $65.38 | 801,791 |
| 2023-01-09 | $65.47 | $66.17 | $65.04 | $65.57 | $64.99 | 1,018,993 |
| 2023-01-06 | $64.51 | $65.80 | $64.48 | $65.66 | $65.66 | 1,042,742 |
| 2023-01-05 | $64.87 | $65.17 | $64.26 | $64.39 | $64.39 | 1,128,136 |
| 2023-01-04 | $64.83 | $65.69 | $64.69 | $64.93 | $64.93 | 1,184,168 |
| 2023-01-03 | $64.98 | $64.98 | $63.83 | $64.50 | $64.50 | 938,563 |
| 2022-12-30 | $64.75 | $64.98 | $64.19 | $64.67 | $64.67 | 759,926 |
| 2022-12-29 | $64.91 | $65.40 | $64.62 | $64.99 | $64.99 | 690,316 |
| 2022-12-28 | $64.93 | $65.57 | $64.49 | $64.59 | $64.59 | 555,148 |
| 2022-12-27 | $65.38 | $65.51 | $64.90 | $65.11 | $65.11 | 710,955 |
| 2022-12-23 | $64.51 | $65.17 | $64.26 | $64.99 | $64.99 | 515,765 |
| 2022-12-22 | $65.71 | $65.71 | $64.07 | $64.65 | $64.65 | 949,842 |
| 2022-12-21 | $64.94 | $65.98 | $64.93 | $65.90 | $65.90 | 1,238,409 |
| 2022-12-20 | $64.60 | $64.99 | $64.02 | $64.66 | $64.66 | 3,136,734 |
| 2022-12-19 | $65.90 | $66.17 | $64.46 | $64.86 | $64.32 | 3,440,063 |
| 2022-12-16 | $67.01 | $67.25 | $65.82 | $65.99 | $65.44 | 1,438,067 |
| 2022-12-15 | $66.85 | $67.52 | $66.19 | $67.50 | $66.94 | 1,097,485 |
| 2022-12-14 | $67.24 | $67.60 | $66.55 | $67.31 | $66.75 | 867,485 |
| 2022-12-13 | $68.15 | $68.40 | $66.83 | $67.25 | $66.69 | 838,461 |
| 2022-12-12 | $66.56 | $67.39 | $66.15 | $67.37 | $66.81 | 1,232,505 |
| 2022-12-09 | $66.97 | $67.14 | $66.53 | $66.54 | $65.99 | 719,974 |
| 2022-12-08 | $66.40 | $67.54 | $65.85 | $67.09 | $66.53 | 1,370,038 |
| 2022-12-07 | $65.35 | $66.20 | $65.19 | $65.93 | $65.38 | 1,042,773 |
| 2022-12-06 | $66.50 | $66.60 | $65.02 | $65.50 | $64.96 | 1,166,889 |
| 2022-12-05 | $66.00 | $66.80 | $65.50 | $66.56 | $66.01 | 1,426,464 |
| 2022-12-02 | $65.94 | $66.62 | $65.72 | $66.43 | $66.43 | 1,068,541 |
| 2022-12-01 | $66.48 | $66.66 | $65.73 | $66.28 | $66.28 | 1,364,680 |
| 2022-11-30 | $65.00 | $66.48 | $64.83 | $66.35 | $66.35 | 1,717,794 |
| 2022-11-29 | $65.80 | $65.80 | $64.93 | $64.99 | $64.99 | 1,566,334 |
| 2022-11-28 | $66.23 | $66.43 | $65.65 | $65.81 | $65.81 | 2,177,584 |
| 2022-11-25 | $66.44 | $66.94 | $66.24 | $66.51 | $66.51 | 501,482 |
| 2022-11-23 | $67.50 | $67.82 | $65.97 | $66.68 | $66.68 | 2,386,369 |
| 2022-11-22 | $68.38 | $68.54 | $67.39 | $67.72 | $67.72 | 3,237,619 |
| 2022-11-21 | $67.68 | $68.23 | $67.13 | $68.17 | $68.17 | 3,839,725 |
| 2022-11-18 | $66.57 | $67.31 | $66.53 | $66.74 | $66.74 | 4,232,546 |
| 2022-11-17 | $63.47 | $66.66 | $63.38 | $66.51 | $66.51 | 6,204,178 |
| 2022-11-16 | $62.41 | $64.53 | $62.07 | $63.75 | $63.75 | 4,468,632 |
| 2022-11-15 | $60.31 | $60.65 | $59.55 | $59.74 | $59.74 | 1,286,393 |
| 2022-11-14 | $60.70 | $61.05 | $59.81 | $59.85 | $59.85 | 2,306,922 |
| 2022-11-11 | $62.09 | $62.17 | $60.44 | $60.72 | $60.72 | 1,706,108 |
| 2022-11-10 | $61.60 | $61.98 | $60.96 | $61.87 | $61.87 | 1,184,091 |
| 2022-11-09 | $60.92 | $61.28 | $60.46 | $60.48 | $60.48 | 771,688 |
| 2022-11-08 | $60.58 | $61.02 | $60.22 | $60.91 | $60.91 | 1,135,109 |
| 2022-11-07 | $60.70 | $61.21 | $60.18 | $60.38 | $60.38 | 1,456,531 |
| 2022-11-04 | $60.23 | $60.94 | $59.84 | $60.76 | $60.76 | 2,350,003 |
| 2022-11-03 | $57.70 | $60.01 | $57.35 | $59.01 | $59.01 | 3,753,722 |
| 2022-11-02 | $58.88 | $59.73 | $58.12 | $58.13 | $58.13 | 1,615,681 |
| 2022-11-01 | $59.79 | $59.98 | $58.76 | $58.97 | $58.97 | 1,643,560 |
| 2022-10-31 | $59.22 | $59.72 | $58.70 | $59.38 | $59.38 | 1,362,456 |
| 2022-10-28 | $58.49 | $59.33 | $58.32 | $59.30 | $59.30 | 1,518,626 |
| 2022-10-27 | $58.12 | $59.22 | $57.92 | $58.46 | $58.46 | 1,464,139 |
| 2022-10-26 | $57.60 | $58.61 | $57.37 | $57.59 | $57.59 | 1,386,042 |
| 2022-10-25 | $56.56 | $57.61 | $56.37 | $57.46 | $57.46 | 995,501 |
| 2022-10-24 | $56.69 | $57.21 | $56.11 | $56.65 | $56.65 | 1,528,712 |
| 2022-10-21 | $55.72 | $56.85 | $55.65 | $56.71 | $56.71 | 1,432,679 |
| 2022-10-20 | $55.70 | $56.29 | $55.37 | $55.73 | $55.73 | 1,808,013 |
| 2022-10-19 | $55.31 | $56.14 | $55.09 | $55.78 | $55.78 | 1,329,670 |
| 2022-10-18 | $55.30 | $55.61 | $54.84 | $55.50 | $55.50 | 1,309,835 |
| 2022-10-17 | $54.12 | $55.11 | $54.09 | $54.73 | $54.73 | 1,400,122 |
| 2022-10-14 | $54.47 | $54.51 | $53.41 | $53.65 | $53.65 | 978,651 |
| 2022-10-13 | $51.76 | $54.26 | $51.30 | $53.95 | $53.95 | 1,617,613 |
| 2022-10-12 | $52.57 | $53.07 | $52.00 | $52.54 | $52.54 | 1,225,698 |
| 2022-10-11 | $52.28 | $52.85 | $51.26 | $52.51 | $52.51 | 1,495,329 |
| 2022-10-10 | $52.45 | $53.22 | $52.22 | $52.42 | $52.42 | 1,333,041 |
| 2022-10-07 | $53.40 | $53.46 | $51.88 | $52.31 | $52.31 | 1,316,834 |
| 2022-10-06 | $54.91 | $55.12 | $53.48 | $53.58 | $53.58 | 1,113,776 |
| 2022-10-05 | $54.68 | $55.54 | $54.51 | $55.13 | $55.13 | 1,151,016 |
| 2022-10-04 | $54.82 | $55.58 | $54.82 | $55.48 | $55.48 | 1,366,240 |
| 2022-10-03 | $53.78 | $54.40 | $53.06 | $54.11 | $54.11 | 1,419,229 |
| 2022-09-30 | $54.10 | $54.31 | $53.15 | $53.18 | $53.18 | 1,138,865 |
| 2022-09-29 | $55.33 | $55.47 | $54.15 | $54.39 | $54.39 | 1,023,875 |
| 2022-09-28 | $54.74 | $56.05 | $54.48 | $55.76 | $55.76 | 1,008,062 |
| 2022-09-27 | $55.54 | $55.78 | $54.52 | $54.72 | $54.72 | 1,199,332 |
| 2022-09-26 | $55.27 | $56.01 | $54.68 | $54.97 | $54.97 | 1,288,365 |
| 2022-09-23 | $55.93 | $56.29 | $54.94 | $55.39 | $55.39 | 1,518,997 |
| 2022-09-22 | $57.45 | $57.51 | $55.82 | $56.41 | $56.41 | 1,330,192 |
| 2022-09-21 | $58.70 | $58.95 | $57.47 | $57.49 | $57.49 | 1,057,894 |
| 2022-09-20 | $58.73 | $59.08 | $58.03 | $58.44 | $58.44 | 3,291,954 |
| 2022-09-19 | $59.00 | $59.56 | $58.86 | $59.47 | $58.93 | 3,354,883 |
| 2022-09-16 | $58.48 | $59.33 | $58.37 | $59.25 | $59.25 | 1,615,822 |
| 2022-09-15 | $59.42 | $59.72 | $58.91 | $59.06 | $59.06 | 1,039,216 |
| 2022-09-14 | $59.53 | $60.09 | $59.13 | $59.56 | $59.56 | 1,096,525 |
| 2022-09-13 | $60.68 | $61.10 | $59.24 | $59.58 | $59.58 | 1,240,060 |
| 2022-09-12 | $61.09 | $61.79 | $61.00 | $61.76 | $61.76 | 1,861,970 |
| 2022-09-09 | $60.74 | $61.14 | $60.27 | $60.89 | $60.89 | 1,347,216 |
| 2022-09-08 | $59.33 | $60.64 | $59.23 | $60.58 | $60.58 | 1,280,921 |
| 2022-09-07 | $58.75 | $59.73 | $58.71 | $59.73 | $59.73 | 1,265,216 |
| 2022-09-06 | $59.28 | $59.44 | $58.38 | $58.58 | $58.58 | 908,615 |
| 2022-09-02 | $59.71 | $59.90 | $58.83 | $59.22 | $59.22 | 847,461 |
| 2022-09-01 | $58.57 | $59.48 | $58.30 | $59.35 | $59.35 | 1,174,477 |
| 2022-08-31 | $59.01 | $59.70 | $58.86 | $59.00 | $59.00 | 881,538 |
| 2022-08-30 | $59.79 | $59.99 | $58.72 | $59.00 | $59.00 | 1,562,929 |
| 2022-08-29 | $58.81 | $59.76 | $58.59 | $59.45 | $59.45 | 1,026,201 |
| 2022-08-26 | $60.90 | $60.90 | $59.03 | $59.14 | $59.14 | 1,086,131 |
| 2022-08-25 | $60.50 | $60.86 | $60.20 | $60.74 | $60.74 | 994,263 |
| 2022-08-24 | $58.95 | $60.22 | $58.53 | $60.11 | $60.11 | 1,314,112 |
| 2022-08-23 | $58.61 | $59.34 | $58.51 | $58.71 | $58.71 | 738,700 |
| 2022-08-22 | $58.41 | $58.91 | $58.28 | $58.64 | $58.64 | 1,608,852 |
| 2022-08-19 | $59.19 | $59.56 | $58.99 | $59.11 | $59.11 | 1,537,483 |
| 2022-08-18 | $60.38 | $60.38 | $59.64 | $59.79 | $59.79 | 1,007,505 |
| 2022-08-17 | $60.29 | $60.67 | $60.01 | $60.40 | $60.40 | 650,086 |
| 2022-08-16 | $60.39 | $61.04 | $60.08 | $60.82 | $60.82 | 1,048,813 |
| 2022-08-15 | $60.42 | $61.09 | $60.16 | $60.53 | $60.53 | 1,033,882 |
| 2022-08-12 | $60.57 | $60.92 | $60.30 | $60.48 | $60.48 | 1,261,699 |
| 2022-08-11 | $60.27 | $60.97 | $60.11 | $60.31 | $60.31 | 1,402,341 |
| 2022-08-10 | $59.88 | $60.39 | $59.62 | $59.94 | $59.94 | 1,109,461 |
| 2022-08-09 | $59.25 | $59.58 | $58.77 | $59.25 | $59.25 | 1,605,425 |
| 2022-08-08 | $59.85 | $60.19 | $59.05 | $59.25 | $59.25 | 1,782,593 |
| 2022-08-05 | $58.74 | $59.94 | $58.47 | $59.59 | $59.59 | 2,142,583 |
| 2022-08-04 | $57.35 | $59.11 | $57.29 | $59.09 | $59.09 | 3,507,232 |
| 2022-08-03 | $55.15 | $55.57 | $54.54 | $55.01 | $55.01 | 1,899,295 |
| 2022-08-02 | $54.52 | $55.24 | $53.78 | $54.75 | $54.75 | 2,651,711 |
| 2022-08-01 | $53.27 | $55.08 | $53.27 | $54.46 | $54.46 | 1,501,650 |
| 2022-07-29 | $53.14 | $53.75 | $52.97 | $53.61 | $53.61 | 2,135,816 |
| 2022-07-28 | $52.10 | $53.13 | $51.83 | $53.12 | $53.12 | 864,291 |
| 2022-07-27 | $51.21 | $52.33 | $51.21 | $52.05 | $52.05 | 1,246,081 |
| 2022-07-26 | $51.17 | $51.34 | $50.75 | $50.85 | $50.85 | 1,181,469 |
| 2022-07-25 | $52.21 | $52.44 | $50.98 | $51.41 | $51.41 | 931,136 |
| 2022-07-22 | $53.02 | $53.20 | $51.86 | $52.10 | $52.10 | 1,392,101 |
| 2022-07-21 | $52.89 | $53.21 | $52.62 | $52.91 | $52.91 | 1,061,102 |
| 2022-07-20 | $53.62 | $53.70 | $52.99 | $53.17 | $53.17 | 772,335 |
| 2022-07-19 | $51.90 | $53.48 | $51.90 | $53.42 | $53.42 | 1,596,313 |
| 2022-07-18 | $52.56 | $52.71 | $51.50 | $51.64 | $51.64 | 1,403,428 |
| 2022-07-15 | $51.86 | $52.63 | $51.45 | $52.17 | $52.17 | 886,434 |
| 2022-07-14 | $50.85 | $51.58 | $50.56 | $51.21 | $51.21 | 994,891 |
| 2022-07-13 | $50.40 | $52.09 | $50.16 | $51.76 | $51.76 | 682,937 |
| 2022-07-12 | $51.50 | $51.83 | $50.86 | $51.11 | $51.11 | 751,199 |
| 2022-07-11 | $51.57 | $51.77 | $51.24 | $51.55 | $51.55 | 765,044 |
| 2022-07-08 | $51.76 | $52.26 | $51.41 | $52.07 | $52.07 | 948,634 |
| 2022-07-07 | $51.42 | $51.81 | $51.21 | $51.76 | $51.76 | 1,088,312 |
| 2022-07-06 | $51.82 | $51.87 | $50.98 | $51.33 | $51.33 | 940,080 |
| 2022-07-05 | $50.75 | $51.74 | $50.44 | $51.71 | $51.71 | 1,195,146 |
| 2022-07-01 | $50.27 | $51.97 | $50.10 | $51.59 | $51.59 | 1,440,402 |
| 2022-06-30 | $49.27 | $50.22 | $48.89 | $50.15 | $50.15 | 1,687,507 |
| 2022-06-29 | $49.12 | $49.69 | $48.71 | $49.61 | $49.61 | 751,381 |
| 2022-06-28 | $50.51 | $50.85 | $49.04 | $49.07 | $49.07 | 1,093,043 |
| 2022-06-27 | $49.88 | $50.42 | $49.58 | $50.32 | $50.32 | 1,199,548 |
| 2022-06-24 | $49.32 | $49.80 | $49.10 | $49.75 | $49.75 | 1,152,451 |
| 2022-06-23 | $48.19 | $48.70 | $47.86 | $48.65 | $48.65 | 1,199,394 |
| 2022-06-22 | $47.84 | $48.70 | $47.67 | $47.97 | $47.97 | 1,091,205 |
| 2022-06-21 | $47.90 | $48.45 | $47.59 | $48.27 | $48.27 | 3,726,181 |
| 2022-06-17 | $47.25 | $48.19 | $47.00 | $47.79 | $47.26 | 3,942,551 |
| 2022-06-16 | $48.01 | $48.01 | $46.68 | $46.94 | $46.42 | 1,659,613 |
| 2022-06-15 | $48.24 | $48.94 | $48.10 | $48.66 | $48.12 | 2,013,950 |
| 2022-06-14 | $48.57 | $48.85 | $47.77 | $47.85 | $47.32 | 2,028,686 |
| 2022-06-13 | $49.02 | $49.51 | $48.35 | $48.41 | $47.87 | 2,795,667 |
| 2022-06-10 | $50.80 | $50.91 | $49.82 | $50.16 | $49.61 | 1,389,448 |
| 2022-06-09 | $51.73 | $52.17 | $51.40 | $51.44 | $50.87 | 757,582 |
| 2022-06-08 | $52.11 | $52.56 | $51.83 | $52.28 | $51.70 | 1,328,310 |
| 2022-06-07 | $51.72 | $52.39 | $51.65 | $52.27 | $51.69 | 1,127,623 |
| 2022-06-06 | $52.30 | $52.46 | $51.91 | $52.11 | $51.53 | 926,317 |
| 2022-06-03 | $52.61 | $52.75 | $52.02 | $52.07 | $51.49 | 965,393 |
| 2022-06-02 | $51.74 | $52.87 | $51.66 | $52.85 | $52.27 | 1,235,069 |
| 2022-06-01 | $52.77 | $52.81 | $51.58 | $51.85 | $51.28 | 1,205,128 |
| 2022-05-31 | $52.36 | $52.88 | $51.85 | $52.51 | $51.93 | 2,784,266 |
| 2022-05-27 | $51.19 | $51.47 | $50.71 | $51.14 | $50.57 | 1,708,481 |
| 2022-05-26 | $50.03 | $51.55 | $50.03 | $50.77 | $50.21 | 1,603,169 |
| 2022-05-25 | $50.09 | $50.87 | $49.91 | $50.14 | $49.59 | 1,706,546 |
| 2022-05-24 | $50.24 | $50.44 | $49.50 | $50.23 | $49.67 | 1,289,921 |
| 2022-05-23 | $50.76 | $51.01 | $49.91 | $50.69 | $50.13 | 1,535,559 |
| 2022-05-20 | $50.74 | $50.84 | $49.35 | $50.38 | $49.82 | 2,396,721 |
| 2022-05-19 | $50.63 | $51.02 | $50.21 | $50.29 | $49.73 | 2,372,128 |
| 2022-05-18 | $51.56 | $51.75 | $50.63 | $50.81 | $50.25 | 1,406,564 |
| 2022-05-17 | $52.43 | $52.56 | $51.57 | $52.02 | $51.44 | 1,352,383 |
| 2022-05-16 | $51.53 | $51.95 | $51.19 | $51.73 | $51.16 | 1,582,828 |
| 2022-05-13 | $50.63 | $52.01 | $50.60 | $51.76 | $51.19 | 1,131,530 |
| 2022-05-12 | $49.50 | $50.54 | $49.37 | $50.04 | $49.49 | 1,385,036 |
| 2022-05-11 | $50.99 | $51.51 | $49.90 | $49.96 | $49.41 | 1,476,482 |
| 2022-05-10 | $51.43 | $51.91 | $50.62 | $51.02 | $50.46 | 2,106,020 |
| 2022-05-09 | $51.67 | $52.27 | $50.79 | $50.83 | $50.27 | 2,027,476 |
| 2022-05-06 | $53.08 | $53.59 | $52.22 | $52.51 | $51.93 | 1,748,105 |
| 2022-05-05 | $53.67 | $53.94 | $52.42 | $53.27 | $52.68 | 2,185,344 |
| 2022-05-04 | $54.50 | $54.75 | $52.16 | $54.31 | $53.71 | 2,608,611 |
| 2022-05-03 | $58.40 | $58.40 | $55.08 | $55.16 | $54.55 | 2,543,364 |
| 2022-05-02 | $56.93 | $57.55 | $56.22 | $56.96 | $56.33 | 1,970,134 |
| 2022-04-29 | $58.26 | $58.86 | $57.04 | $57.09 | $56.46 | 1,254,587 |
| 2022-04-28 | $58.01 | $58.93 | $57.17 | $58.36 | $57.71 | 1,087,545 |
| 2022-04-27 | $57.73 | $58.19 | $57.19 | $57.68 | $57.04 | 1,212,123 |
| 2022-04-26 | $58.15 | $58.29 | $57.35 | $57.82 | $57.18 | 1,399,034 |
| 2022-04-25 | $57.60 | $58.80 | $57.10 | $58.72 | $58.07 | 2,269,072 |
| 2022-04-22 | $60.40 | $60.42 | $57.85 | $57.89 | $57.25 | 1,118,650 |
| 2022-04-21 | $61.78 | $61.79 | $60.41 | $60.53 | $59.86 | 725,657 |
| 2022-04-20 | $60.64 | $61.46 | $60.48 | $61.36 | $60.68 | 1,110,383 |
| 2022-04-19 | $59.65 | $60.45 | $59.65 | $60.22 | $59.55 | 944,922 |
| 2022-04-18 | $60.10 | $60.79 | $59.70 | $59.80 | $59.14 | 917,493 |
| 2022-04-14 | $60.09 | $60.57 | $59.76 | $60.43 | $59.76 | 1,030,953 |
| 2022-04-13 | $58.93 | $60.30 | $58.93 | $59.94 | $59.28 | 896,368 |
| 2022-04-12 | $59.34 | $59.84 | $58.66 | $59.08 | $58.43 | 1,038,057 |
| 2022-04-11 | $59.03 | $59.48 | $58.78 | $59.25 | $58.59 | 698,555 |
| 2022-04-08 | $59.15 | $59.70 | $58.89 | $59.15 | $58.50 | 772,889 |
| 2022-04-07 | $59.14 | $59.34 | $58.36 | $59.16 | $58.51 | 1,361,782 |
| 2022-04-06 | $58.30 | $59.22 | $57.64 | $59.20 | $58.55 | 1,222,165 |
| 2022-04-05 | $58.66 | $59.38 | $58.54 | $58.75 | $58.10 | 933,862 |
| 2022-04-04 | $58.05 | $59.23 | $58.05 | $58.99 | $58.34 | 912,830 |
| 2022-04-01 | $58.84 | $58.85 | $57.58 | $58.22 | $57.58 | 1,012,083 |
| 2022-03-31 | $58.46 | $59.14 | $58.18 | $58.39 | $57.74 | 748,858 |
| 2022-03-30 | $57.64 | $58.53 | $57.57 | $58.26 | $57.62 | 755,052 |
| 2022-03-29 | $57.74 | $58.16 | $57.50 | $57.82 | $57.18 | 883,522 |
| 2022-03-28 | $57.17 | $57.31 | $56.31 | $56.96 | $56.33 | 910,986 |
| 2022-03-25 | $57.18 | $57.31 | $56.89 | $57.28 | $56.65 | 698,015 |
| 2022-03-24 | $56.52 | $57.13 | $56.20 | $57.13 | $56.50 | 789,506 |
| 2022-03-23 | $57.99 | $57.99 | $56.55 | $56.59 | $55.96 | 1,228,623 |
| 2022-03-22 | $57.90 | $58.42 | $57.51 | $58.18 | $57.54 | 3,043,288 |
| 2022-03-21 | $58.50 | $58.50 | $57.51 | $58.03 | $56.86 | 1,270,821 |
| 2022-03-18 | $57.61 | $58.50 | $57.09 | $58.40 | $57.22 | 3,797,257 |
| 2022-03-17 | $56.86 | $57.89 | $56.85 | $57.88 | $56.71 | 1,452,620 |
| 2022-03-16 | $57.19 | $57.59 | $56.28 | $57.39 | $56.23 | 1,549,563 |
| 2022-03-15 | $56.52 | $57.24 | $56.01 | $56.35 | $55.21 | 1,974,085 |
| 2022-03-14 | $56.51 | $56.93 | $55.64 | $56.16 | $55.03 | 1,901,108 |
| 2022-03-11 | $58.07 | $58.22 | $56.38 | $56.47 | $55.33 | 1,562,713 |
| 2022-03-10 | $57.00 | $57.89 | $56.49 | $57.49 | $56.33 | 1,244,834 |
| 2022-03-09 | $56.65 | $58.04 | $56.65 | $57.31 | $56.15 | 2,227,184 |
| 2022-03-08 | $54.44 | $57.25 | $54.01 | $55.27 | $54.16 | 1,910,817 |
| 2022-03-07 | $55.87 | $55.91 | $54.23 | $54.31 | $53.22 | 2,002,180 |
| 2022-03-04 | $54.65 | $55.73 | $54.60 | $55.50 | $54.38 | 1,719,151 |
| 2022-03-03 | $56.20 | $56.20 | $55.04 | $55.21 | $54.10 | 1,325,021 |
| 2022-03-02 | $55.22 | $56.22 | $55.00 | $55.98 | $54.85 | 1,203,874 |
| 2022-03-01 | $55.67 | $55.71 | $54.48 | $54.64 | $53.54 | 1,406,963 |
| 2022-02-28 | $56.23 | $56.59 | $55.47 | $55.98 | $54.85 | 1,658,911 |
| 2022-02-25 | $55.98 | $57.04 | $55.48 | $57.01 | $55.86 | 1,154,766 |
| 2022-02-24 | $54.64 | $56.10 | $54.21 | $56.05 | $54.92 | 1,546,540 |
| 2022-02-23 | $57.39 | $57.47 | $55.70 | $55.78 | $54.66 | 1,253,736 |
| 2022-02-22 | $56.46 | $57.31 | $56.35 | $56.78 | $55.64 | 1,344,713 |
| 2022-02-18 | $57.27 | $57.71 | $56.77 | $57.05 | $55.90 | 946,051 |
| 2022-02-17 | $58.14 | $58.29 | $56.84 | $57.01 | $55.86 | 1,270,524 |
| 2022-02-16 | $59.29 | $59.55 | $58.13 | $58.57 | $57.39 | 1,528,338 |
| 2022-02-15 | $58.33 | $59.73 | $57.80 | $59.21 | $58.02 | 2,615,012 |
| 2022-02-14 | $57.29 | $58.09 | $56.60 | $57.16 | $56.01 | 1,711,526 |
| 2022-02-11 | $57.75 | $58.46 | $57.04 | $57.46 | $56.30 | 1,355,643 |
| 2022-02-10 | $57.24 | $58.57 | $57.10 | $57.53 | $56.37 | 1,126,047 |
| 2022-02-09 | $57.22 | $57.83 | $57.19 | $57.82 | $56.65 | 896,702 |
| 2022-02-08 | $55.81 | $56.72 | $55.71 | $56.68 | $55.54 | 1,001,584 |
| 2022-02-07 | $55.89 | $56.30 | $55.62 | $55.94 | $54.81 | 635,265 |
| 2022-02-04 | $55.46 | $55.92 | $54.92 | $55.74 | $54.62 | 952,699 |
| 2022-02-03 | $56.50 | $56.64 | $55.43 | $55.61 | $54.49 | 1,050,811 |
| 2022-02-02 | $56.56 | $57.30 | $56.29 | $56.97 | $55.82 | 1,229,899 |
| 2022-02-01 | $56.09 | $56.52 | $55.61 | $56.49 | $55.35 | 807,803 |
| 2022-01-31 | $54.91 | $55.99 | $54.70 | $55.97 | $54.84 | 883,097 |
| 2022-01-28 | $53.81 | $54.99 | $53.47 | $54.97 | $53.86 | 1,057,911 |
| 2022-01-27 | $54.81 | $55.17 | $53.89 | $53.98 | $52.89 | 1,120,965 |
| 2022-01-26 | $54.92 | $55.86 | $54.11 | $54.44 | $53.34 | 1,154,771 |
| 2022-01-25 | $55.00 | $55.38 | $53.93 | $54.50 | $53.40 | 1,400,985 |
| 2022-01-24 | $54.77 | $55.77 | $53.70 | $55.75 | $54.63 | 1,857,745 |
| 2022-01-21 | $56.11 | $56.82 | $55.35 | $55.39 | $54.27 | 1,177,278 |
| 2022-01-20 | $56.62 | $57.14 | $56.06 | $56.10 | $54.97 | 1,079,638 |
| 2022-01-19 | $56.63 | $56.64 | $55.84 | $56.17 | $55.04 | 1,521,009 |
| 2022-01-18 | $56.86 | $57.07 | $55.87 | $56.50 | $55.36 | 1,685,045 |
| 2022-01-14 | $56.33 | $57.49 | $56.33 | $57.19 | $56.04 | 1,764,554 |
| 2022-01-13 | $58.59 | $58.88 | $57.73 | $57.76 | $56.60 | 1,113,100 |
| 2022-01-12 | $59.64 | $59.73 | $57.92 | $58.39 | $57.21 | 1,989,919 |
| 2022-01-11 | $58.32 | $59.96 | $58.09 | $59.51 | $58.31 | 1,780,403 |
| 2022-01-10 | $58.17 | $58.29 | $57.26 | $58.25 | $57.08 | 1,364,617 |
| 2022-01-07 | $58.38 | $58.78 | $58.05 | $58.30 | $57.12 | 1,402,068 |
| 2022-01-06 | $57.87 | $58.97 | $57.87 | $58.72 | $57.54 | 987,727 |
| 2022-01-05 | $58.98 | $59.37 | $57.84 | $57.88 | $56.71 | 1,762,292 |
| 2022-01-04 | $60.44 | $60.84 | $58.73 | $58.75 | $57.57 | 1,366,640 |
| 2022-01-03 | $59.92 | $60.40 | $59.02 | $60.13 | $58.92 | 1,131,277 |
| 2021-12-31 | $60.36 | $60.93 | $60.30 | $60.68 | $59.46 | 462,182 |
| 2021-12-30 | $60.60 | $60.95 | $60.44 | $60.47 | $59.25 | 553,947 |
| 2021-12-29 | $60.30 | $61.02 | $60.04 | $60.39 | $59.17 | 773,801 |
| 2021-12-28 | $60.00 | $60.55 | $59.88 | $60.21 | $59.00 | 586,191 |
| 2021-12-27 | $59.32 | $60.39 | $59.12 | $60.08 | $58.87 | 700,828 |
| 2021-12-23 | $59.11 | $59.40 | $58.92 | $59.31 | $58.11 | 689,569 |
| 2021-12-22 | $58.35 | $59.07 | $58.24 | $58.85 | $57.66 | 651,074 |
| 2021-12-21 | $57.76 | $59.01 | $57.41 | $58.37 | $57.19 | 1,136,473 |
| 2021-12-20 | $56.33 | $57.79 | $56.26 | $57.31 | $56.15 | 3,469,357 |
| 2021-12-17 | $57.37 | $57.83 | $56.95 | $57.49 | $55.81 | 3,415,746 |
| 2021-12-16 | $58.31 | $58.89 | $57.53 | $57.73 | $56.05 | 1,214,462 |
| 2021-12-15 | $57.11 | $57.98 | $56.24 | $57.75 | $56.07 | 1,450,296 |
| 2021-12-14 | $58.12 | $58.76 | $57.59 | $57.71 | $56.03 | 1,221,945 |
| 2021-12-13 | $59.32 | $59.70 | $58.06 | $58.51 | $56.81 | 1,699,101 |
| 2021-12-10 | $59.71 | $59.94 | $59.13 | $59.52 | $57.79 | 771,471 |
| 2021-12-09 | $59.65 | $60.02 | $59.33 | $59.40 | $57.67 | 863,784 |
| 2021-12-08 | $60.11 | $60.36 | $59.79 | $59.92 | $58.17 | 2,207,206 |
| 2021-12-07 | $59.00 | $60.42 | $58.72 | $60.03 | $58.28 | 2,135,677 |
| 2021-12-06 | $56.71 | $58.48 | $56.66 | $57.54 | $55.86 | 1,528,869 |
| 2021-12-03 | $56.28 | $56.83 | $55.82 | $56.10 | $54.47 | 1,546,299 |
| 2021-12-02 | $54.58 | $56.70 | $54.58 | $56.05 | $54.42 | 2,027,004 |
| 2021-12-01 | $56.33 | $56.71 | $54.18 | $54.35 | $52.77 | 2,563,731 |
| 2021-11-30 | $57.02 | $57.12 | $55.96 | $56.03 | $54.40 | 1,517,108 |
| 2021-11-29 | $58.35 | $58.74 | $57.18 | $57.20 | $55.53 | 1,373,622 |
| 2021-11-26 | $57.50 | $58.21 | $57.15 | $57.99 | $56.30 | 905,042 |
| 2021-11-24 | $58.49 | $58.86 | $58.06 | $58.71 | $57.00 | 646,577 |
| 2021-11-23 | $58.15 | $58.80 | $57.86 | $58.52 | $56.81 | 1,279,916 |
| 2021-11-22 | $57.30 | $58.32 | $57.00 | $58.05 | $56.36 | 1,513,208 |
| 2021-11-19 | $56.50 | $57.27 | $56.35 | $57.21 | $55.54 | 1,263,102 |
| 2021-11-18 | $57.83 | $58.02 | $56.81 | $56.88 | $55.22 | 867,966 |
| 2021-11-17 | $57.22 | $58.27 | $57.10 | $57.83 | $56.15 | 1,129,511 |
| 2021-11-16 | $58.38 | $58.50 | $57.51 | $57.54 | $55.86 | 1,436,826 |
| 2021-11-15 | $58.39 | $58.57 | $57.78 | $58.40 | $56.70 | 1,238,234 |
| 2021-11-12 | $57.00 | $57.58 | $56.91 | $57.21 | $55.54 | 842,385 |
| 2021-11-11 | $57.05 | $57.68 | $56.71 | $56.96 | $55.30 | 1,631,701 |
| 2021-11-10 | $58.22 | $58.29 | $57.65 | $57.68 | $56.00 | 987,503 |
| 2021-11-09 | $59.31 | $59.36 | $58.02 | $58.09 | $56.40 | 1,004,590 |
| 2021-11-08 | $59.80 | $59.94 | $58.81 | $59.24 | $57.51 | 1,438,860 |
| 2021-11-05 | $58.28 | $59.52 | $58.17 | $59.43 | $57.70 | 1,442,683 |
| 2021-11-04 | $58.25 | $58.36 | $57.50 | $57.62 | $55.94 | 1,325,547 |
| 2021-11-03 | $56.93 | $58.21 | $56.93 | $58.12 | $56.43 | 1,294,107 |
| 2021-11-02 | $57.64 | $57.66 | $56.93 | $57.34 | $55.67 | 793,783 |
| 2021-11-01 | $56.85 | $57.64 | $56.52 | $57.64 | $55.96 | 1,383,438 |
| 2021-10-29 | $56.40 | $56.92 | $56.31 | $56.64 | $54.99 | 1,226,068 |
| 2021-10-28 | $56.56 | $57.08 | $56.22 | $56.82 | $55.16 | 1,502,923 |
| 2021-10-27 | $57.90 | $58.02 | $56.53 | $56.55 | $54.90 | 2,861,895 |
| 2021-10-26 | $58.23 | $59.16 | $57.62 | $57.63 | $55.95 | 2,713,807 |
| 2021-10-25 | $62.49 | $62.49 | $58.55 | $58.85 | $57.14 | 4,562,581 |
| 2021-10-22 | $61.23 | $62.00 | $61.23 | $61.96 | $60.15 | 1,841,846 |
| 2021-10-21 | $60.90 | $61.97 | $60.85 | $61.49 | $59.70 | 1,241,137 |
| 2021-10-20 | $60.96 | $61.34 | $60.53 | $60.98 | $59.20 | 1,610,450 |
| 2021-10-19 | $60.93 | $61.20 | $60.65 | $61.13 | $59.35 | 1,032,156 |
| 2021-10-18 | $61.51 | $61.56 | $60.80 | $60.88 | $59.11 | 757,597 |
| 2021-10-15 | $61.84 | $62.10 | $61.24 | $61.37 | $59.58 | 640,659 |
| 2021-10-14 | $61.32 | $62.03 | $61.29 | $61.72 | $59.92 | 1,024,508 |
| 2021-10-13 | $61.29 | $61.42 | $60.26 | $61.00 | $59.22 | 1,278,131 |
| 2021-10-12 | $61.87 | $62.15 | $61.35 | $61.40 | $59.61 | 867,996 |
| 2021-10-11 | $62.62 | $62.70 | $61.48 | $61.67 | $59.87 | 926,385 |
| 2021-10-08 | $61.90 | $62.60 | $61.63 | $62.23 | $60.42 | 740,471 |
| 2021-10-07 | $61.00 | $62.14 | $61.00 | $61.81 | $60.01 | 1,038,077 |
| 2021-10-06 | $61.30 | $61.35 | $59.80 | $60.75 | $58.98 | 1,863,535 |
| 2021-10-05 | $62.07 | $62.15 | $61.48 | $61.68 | $59.88 | 674,239 |
| 2021-10-04 | $62.03 | $62.38 | $61.75 | $61.95 | $60.15 | 967,371 |
| 2021-10-01 | $61.53 | $62.41 | $61.15 | $62.28 | $60.47 | 1,359,390 |
| 2021-09-30 | $61.42 | $61.82 | $61.19 | $61.19 | $59.41 | 1,749,162 |
| 2021-09-29 | $61.43 | $62.02 | $61.43 | $61.64 | $59.84 | 897,692 |
| 2021-09-28 | $62.76 | $62.84 | $61.25 | $61.53 | $59.74 | 967,688 |
| 2021-09-27 | $62.46 | $63.28 | $62.21 | $63.09 | $61.25 | 921,506 |
| 2021-09-24 | $62.86 | $63.00 | $62.40 | $62.45 | $60.63 | 810,904 |
| 2021-09-23 | $63.15 | $63.33 | $62.67 | $62.90 | $61.07 | 1,446,054 |
| 2021-09-22 | $62.74 | $63.45 | $62.33 | $62.82 | $60.99 | 869,796 |
| 2021-09-21 | $61.91 | $62.74 | $61.69 | $62.37 | $60.55 | 1,167,807 |
| 2021-09-20 | $61.00 | $62.04 | $60.77 | $61.69 | $59.89 | 3,442,080 |
| 2021-09-17 | $63.09 | $63.23 | $62.51 | $62.92 | $60.57 | 3,137,698 |
| 2021-09-16 | $63.93 | $63.99 | $63.04 | $63.09 | $60.73 | 1,441,488 |
| 2021-09-15 | $64.39 | $64.76 | $63.86 | $64.03 | $61.63 | 1,253,294 |
| 2021-09-14 | $65.15 | $65.37 | $64.15 | $64.63 | $62.21 | 2,164,110 |
| 2021-09-13 | $65.23 | $65.56 | $64.78 | $65.06 | $62.63 | 1,134,069 |
| 2021-09-10 | $64.80 | $65.64 | $64.41 | $64.89 | $62.46 | 1,084,750 |
| 2021-09-09 | $63.94 | $64.96 | $63.84 | $64.45 | $62.04 | 693,196 |
| 2021-09-08 | $63.82 | $64.53 | $63.68 | $64.30 | $61.89 | 919,098 |
| 2021-09-07 | $63.99 | $64.66 | $63.77 | $63.81 | $61.42 | 1,124,434 |
| 2021-09-03 | $64.68 | $64.76 | $64.13 | $64.28 | $61.88 | 1,779,828 |
| 2021-09-02 | $64.98 | $65.07 | $64.66 | $64.69 | $62.27 | 1,470,217 |
| 2021-09-01 | $64.43 | $64.70 | $64.12 | $64.67 | $62.25 | 1,108,211 |
| 2021-08-31 | $63.80 | $64.73 | $63.80 | $64.21 | $61.81 | 924,369 |
| 2021-08-30 | $64.53 | $64.62 | $63.89 | $63.94 | $61.55 | 1,046,654 |
| 2021-08-27 | $63.98 | $64.71 | $63.95 | $64.61 | $62.19 | 674,965 |
| 2021-08-26 | $64.82 | $65.07 | $63.93 | $64.17 | $61.77 | 1,491,658 |
| 2021-08-25 | $63.78 | $64.26 | $63.75 | $64.11 | $61.71 | 787,735 |
| 2021-08-24 | $63.55 | $64.27 | $63.54 | $63.88 | $61.49 | 975,671 |
| 2021-08-23 | $63.02 | $63.57 | $62.71 | $63.55 | $61.17 | 1,009,934 |
| 2021-08-20 | $62.34 | $62.92 | $62.12 | $62.60 | $60.26 | 1,603,253 |
| 2021-08-19 | $63.59 | $63.67 | $62.49 | $62.69 | $60.35 | 1,345,225 |
| 2021-08-18 | $64.35 | $64.69 | $63.96 | $64.00 | $61.61 | 1,072,878 |
| 2021-08-17 | $65.00 | $65.00 | $64.21 | $64.62 | $62.20 | 965,915 |
| 2021-08-16 | $65.00 | $65.52 | $64.85 | $65.19 | $62.75 | 1,200,165 |
| 2021-08-13 | $65.31 | $65.63 | $64.88 | $65.31 | $62.87 | 1,286,327 |
| 2021-08-12 | $64.52 | $65.35 | $64.31 | $65.17 | $62.73 | 1,655,006 |
| 2021-08-11 | $64.81 | $65.43 | $64.43 | $64.90 | $62.47 | 1,458,874 |
| 2021-08-10 | $63.56 | $64.77 | $63.36 | $64.66 | $62.24 | 2,174,001 |
| 2021-08-09 | $63.60 | $64.02 | $62.90 | $63.30 | $60.93 | 2,372,361 |
| 2021-08-06 | $64.43 | $64.51 | $63.49 | $63.63 | $61.25 | 2,932,441 |
| 2021-08-05 | $63.85 | $64.24 | $62.94 | $63.90 | $61.51 | 5,210,942 |
| 2021-08-04 | $66.11 | $66.54 | $65.21 | $65.30 | $62.86 | 2,071,652 |
| 2021-08-03 | $66.24 | $66.82 | $65.85 | $66.44 | $63.95 | 1,467,638 |
| 2021-08-02 | $68.19 | $68.19 | $66.39 | $66.92 | $64.42 | 1,442,717 |
| 2021-07-30 | $67.05 | $68.53 | $66.00 | $68.19 | $65.64 | 3,007,156 |
| 2021-07-29 | $64.72 | $65.38 | $64.31 | $64.90 | $62.47 | 2,349,867 |
| 2021-07-28 | $64.72 | $65.17 | $64.08 | $64.34 | $61.93 | 1,370,340 |
| 2021-07-27 | $65.29 | $65.29 | $64.72 | $64.92 | $62.49 | 1,618,065 |
| 2021-07-26 | $65.97 | $65.97 | $64.98 | $65.40 | $62.95 | 1,002,600 |
| 2021-07-23 | $65.28 | $66.32 | $65.25 | $65.93 | $63.46 | 1,802,223 |
| 2021-07-22 | $63.62 | $65.06 | $63.18 | $64.91 | $62.48 | 1,512,884 |
| 2021-07-21 | $63.12 | $63.92 | $62.95 | $63.62 | $61.24 | 972,657 |
| 2021-07-20 | $61.63 | $62.91 | $61.52 | $62.75 | $60.40 | 1,009,402 |
| 2021-07-19 | $62.15 | $62.15 | $61.05 | $61.50 | $59.20 | 1,286,405 |
| 2021-07-16 | $64.18 | $64.18 | $62.98 | $63.04 | $60.68 | 770,776 |
| 2021-07-15 | $63.60 | $63.85 | $63.18 | $63.83 | $61.44 | 1,066,021 |
| 2021-07-14 | $63.99 | $64.33 | $63.62 | $63.87 | $61.48 | 1,054,665 |
| 2021-07-13 | $64.15 | $64.44 | $63.84 | $63.92 | $61.53 | 778,712 |
| 2021-07-12 | $63.82 | $64.50 | $63.79 | $64.35 | $61.94 | 682,136 |
| 2021-07-09 | $64.27 | $64.54 | $64.04 | $64.32 | $61.91 | 682,000 |
| 2021-07-08 | $63.75 | $64.04 | $63.28 | $63.75 | $61.37 | 954,999 |
| 2021-07-07 | $64.32 | $64.62 | $63.92 | $64.56 | $62.15 | 944,585 |
| 2021-07-06 | $64.67 | $64.96 | $63.54 | $64.40 | $61.99 | 1,198,379 |
| 2021-07-02 | $65.35 | $65.38 | $64.35 | $64.82 | $62.40 | 1,495,750 |
| 2021-07-01 | $64.57 | $65.50 | $64.57 | $65.16 | $62.72 | 752,732 |
| 2021-06-30 | $64.34 | $64.68 | $63.93 | $64.44 | $62.03 | 1,020,411 |
| 2021-06-29 | $64.45 | $64.66 | $64.02 | $64.43 | $62.02 | 1,267,217 |
| 2021-06-28 | $65.35 | $65.44 | $63.79 | $64.42 | $62.01 | 2,569,712 |
| 2021-06-25 | $65.11 | $65.46 | $64.86 | $65.11 | $62.67 | 1,100,318 |
| 2021-06-24 | $65.21 | $65.56 | $64.76 | $65.11 | $62.67 | 848,742 |
| 2021-06-23 | $65.85 | $65.98 | $65.07 | $65.09 | $62.66 | 1,149,945 |
| 2021-06-22 | $66.04 | $66.06 | $65.25 | $65.79 | $63.33 | 3,077,578 |
| 2021-06-21 | $66.26 | $67.06 | $66.11 | $66.57 | $63.57 | 3,052,904 |
| 2021-06-18 | $67.18 | $67.43 | $66.17 | $66.19 | $63.20 | 1,110,256 |
| 2021-06-17 | $68.59 | $69.45 | $67.68 | $67.93 | $64.87 | 867,630 |
| 2021-06-16 | $68.30 | $68.82 | $67.97 | $68.34 | $65.26 | 795,355 |
| 2021-06-15 | $68.35 | $68.59 | $67.98 | $68.38 | $65.30 | 671,292 |
| 2021-06-14 | $68.13 | $68.55 | $67.83 | $68.07 | $65.00 | 711,879 |
| 2021-06-11 | $67.88 | $68.22 | $67.54 | $68.10 | $65.03 | 923,744 |
| 2021-06-10 | $67.98 | $68.02 | $66.57 | $67.86 | $64.80 | 2,390,288 |
| 2021-06-09 | $68.71 | $68.82 | $67.66 | $67.72 | $64.67 | 1,222,740 |
| 2021-06-08 | $68.67 | $69.14 | $68.60 | $68.62 | $65.53 | 930,352 |
| 2021-06-07 | $69.47 | $69.47 | $68.55 | $68.67 | $65.57 | 1,116,407 |
| 2021-06-04 | $69.26 | $69.47 | $68.79 | $69.18 | $66.06 | 542,551 |
| 2021-06-03 | $69.46 | $69.86 | $68.82 | $69.12 | $66.00 | 847,699 |
| 2021-06-02 | $70.71 | $70.74 | $69.60 | $69.73 | $66.59 | 766,897 |
| 2021-06-01 | $70.00 | $70.71 | $69.86 | $70.47 | $67.29 | 1,070,496 |
| 2021-05-28 | $69.45 | $69.96 | $69.36 | $69.72 | $66.58 | 1,553,159 |
| 2021-05-27 | $68.91 | $69.51 | $68.52 | $69.37 | $66.24 | 1,129,039 |
| 2021-05-26 | $67.74 | $68.75 | $67.49 | $68.51 | $65.42 | 862,778 |
| 2021-05-25 | $68.49 | $68.49 | $67.88 | $67.98 | $64.91 | 959,372 |
| 2021-05-24 | $68.49 | $68.71 | $68.04 | $68.21 | $65.13 | 722,124 |
| 2021-05-21 | $69.09 | $69.09 | $68.10 | $68.15 | $65.08 | 785,852 |
| 2021-05-20 | $68.00 | $68.82 | $67.97 | $68.66 | $65.56 | 1,158,876 |
| 2021-05-19 | $66.66 | $67.81 | $66.51 | $67.78 | $64.72 | 1,090,702 |
| 2021-05-18 | $67.52 | $68.25 | $67.24 | $67.62 | $64.57 | 1,245,700 |
| 2021-05-17 | $67.35 | $67.58 | $66.82 | $67.47 | $64.43 | 619,577 |
| 2021-05-14 | $67.06 | $67.87 | $66.65 | $67.65 | $64.60 | 828,402 |
| 2021-05-13 | $66.71 | $67.55 | $66.35 | $66.69 | $63.68 | 812,040 |
| 2021-05-12 | $67.86 | $67.92 | $66.77 | $66.93 | $63.91 | 1,253,792 |
| 2021-05-11 | $68.51 | $68.71 | $67.24 | $68.02 | $64.95 | 1,022,596 |
| 2021-05-10 | $69.37 | $69.67 | $68.95 | $69.10 | $65.98 | 898,370 |
| 2021-05-07 | $68.88 | $69.68 | $68.67 | $69.48 | $66.35 | 963,659 |
| 2021-05-06 | $70.39 | $70.39 | $67.66 | $68.71 | $65.61 | 1,575,410 |
| 2021-05-05 | $69.84 | $70.09 | $68.80 | $69.01 | $65.90 | 1,896,900 |
| 2021-05-04 | $70.40 | $70.51 | $69.27 | $69.86 | $66.71 | 661,411 |
| 2021-05-03 | $69.22 | $71.12 | $69.21 | $70.41 | $67.23 | 1,412,649 |
| 2021-04-30 | $67.96 | $70.23 | $67.79 | $68.61 | $65.52 | 1,974,781 |
| 2021-04-29 | $67.77 | $68.48 | $67.48 | $67.78 | $64.72 | 1,376,459 |
| 2021-04-28 | $66.73 | $67.53 | $66.73 | $67.29 | $64.26 | 937,289 |
| 2021-04-27 | $66.23 | $67.18 | $66.17 | $66.88 | $63.86 | 1,027,990 |
| 2021-04-26 | $66.40 | $66.82 | $66.16 | $66.33 | $63.34 | 700,275 |
| 2021-04-23 | $66.29 | $66.64 | $65.69 | $66.25 | $63.26 | 891,522 |
| 2021-04-22 | $66.05 | $66.86 | $66.01 | $66.55 | $63.55 | 1,104,980 |
| 2021-04-21 | $65.86 | $66.40 | $65.53 | $65.98 | $63.00 | 801,667 |
| 2021-04-20 | $66.04 | $66.25 | $65.15 | $66.05 | $63.07 | 2,384,108 |
| 2021-04-19 | $66.88 | $67.03 | $66.04 | $66.24 | $63.25 | 988,481 |
| 2021-04-16 | $65.66 | $66.44 | $65.31 | $66.38 | $63.39 | 1,397,697 |
| 2021-04-15 | $66.07 | $66.07 | $64.88 | $65.63 | $62.67 | 987,094 |
| 2021-04-14 | $66.07 | $66.37 | $65.52 | $65.68 | $62.72 | 1,019,917 |
| 2021-04-13 | $67.23 | $67.24 | $66.26 | $66.41 | $63.41 | 1,209,312 |
| 2021-04-12 | $66.97 | $67.41 | $66.63 | $66.88 | $63.86 | 941,047 |
| 2021-04-09 | $66.15 | $66.80 | $65.67 | $66.80 | $63.79 | 840,494 |
| 2021-04-08 | $66.71 | $66.74 | $65.84 | $66.39 | $63.40 | 1,065,986 |
| 2021-04-07 | $65.86 | $67.15 | $65.60 | $66.56 | $63.56 | 1,331,847 |
| 2021-04-06 | $65.57 | $66.30 | $65.28 | $65.86 | $62.89 | 711,132 |
| 2021-04-05 | $66.08 | $66.11 | $65.11 | $65.48 | $62.53 | 673,117 |
| 2021-04-01 | $65.18 | $65.55 | $64.58 | $65.55 | $62.59 | 1,109,510 |
| 2021-03-31 | $65.56 | $66.14 | $64.97 | $65.00 | $62.07 | 1,226,594 |
| 2021-03-30 | $65.98 | $66.34 | $65.52 | $65.61 | $62.65 | 1,186,691 |
| 2021-03-29 | $67.60 | $68.48 | $66.39 | $66.44 | $63.44 | 2,482,465 |
| 2021-03-26 | $66.80 | $67.99 | $66.36 | $67.92 | $64.86 | 1,417,299 |
| 2021-03-25 | $65.34 | $66.83 | $64.82 | $66.64 | $63.63 | 1,288,613 |
| 2021-03-24 | $65.18 | $66.42 | $65.11 | $65.50 | $62.55 | 1,472,891 |
| 2021-03-23 | $64.39 | $65.43 | $64.02 | $65.01 | $62.08 | 1,564,002 |
| 2021-03-22 | $64.70 | $64.78 | $63.90 | $64.17 | $61.28 | 3,048,721 |
| 2021-03-19 | $63.67 | $65.35 | $63.39 | $64.78 | $61.35 | 3,652,095 |
| 2021-03-18 | $64.97 | $65.03 | $63.63 | $63.82 | $60.44 | 713,595 |
| 2021-03-17 | $63.17 | $65.48 | $63.17 | $64.83 | $61.40 | 1,044,611 |
| 2021-03-16 | $64.10 | $64.10 | $63.03 | $63.94 | $60.56 | 1,204,040 |
| 2021-03-15 | $63.82 | $64.14 | $63.27 | $64.00 | $60.61 | 1,536,407 |
| 2021-03-12 | $63.81 | $64.05 | $63.19 | $63.49 | $60.13 | 1,515,370 |
| 2021-03-11 | $63.28 | $64.36 | $63.28 | $63.75 | $60.38 | 1,140,226 |
| 2021-03-10 | $64.00 | $64.99 | $63.62 | $64.12 | $60.73 | 1,447,334 |
| 2021-03-09 | $65.63 | $65.63 | $63.45 | $64.06 | $60.67 | 1,891,905 |
| 2021-03-08 | $62.62 | $65.73 | $62.47 | $65.00 | $61.56 | 3,675,172 |
| 2021-03-05 | $62.46 | $62.82 | $61.28 | $62.47 | $59.16 | 2,754,495 |
| 2021-03-04 | $64.61 | $64.64 | $62.08 | $62.59 | $59.28 | 3,405,832 |
| 2021-03-03 | $62.29 | $64.74 | $61.98 | $63.83 | $60.45 | 3,054,100 |
| 2021-03-02 | $62.43 | $63.43 | $60.87 | $62.52 | $59.21 | 3,349,266 |
| 2021-03-01 | $60.70 | $61.51 | $60.37 | $61.37 | $58.12 | 975,541 |
| 2021-02-26 | $61.75 | $61.75 | $59.87 | $59.92 | $56.75 | 1,836,595 |
| 2021-02-25 | $62.10 | $62.86 | $60.93 | $61.48 | $58.23 | 1,800,946 |
| 2021-02-24 | $60.03 | $62.10 | $59.74 | $62.02 | $58.74 | 1,089,464 |
| 2021-02-23 | $60.95 | $61.07 | $59.50 | $59.86 | $56.69 | 1,225,490 |
| 2021-02-22 | $60.86 | $61.74 | $60.46 | $60.78 | $57.56 | 1,252,505 |
| 2021-02-19 | $60.73 | $61.22 | $60.34 | $60.97 | $57.74 | 981,377 |
| 2021-02-18 | $59.36 | $60.86 | $58.88 | $60.55 | $57.35 | 1,307,761 |
| 2021-02-17 | $58.87 | $59.60 | $58.48 | $59.45 | $56.30 | 1,519,182 |
| 2021-02-16 | $59.13 | $59.93 | $58.95 | $59.30 | $56.16 | 1,646,991 |
| 2021-02-12 | $57.64 | $59.11 | $56.92 | $59.05 | $55.93 | 2,571,719 |
| 2021-02-11 | $58.86 | $59.79 | $57.16 | $59.14 | $56.01 | 5,108,844 |
| 2021-02-10 | $60.18 | $60.26 | $59.36 | $60.08 | $56.90 | 1,805,436 |
| 2021-02-09 | $59.99 | $60.54 | $59.63 | $60.09 | $56.91 | 1,835,928 |
| 2021-02-08 | $60.13 | $60.13 | $59.27 | $59.90 | $56.73 | 1,271,643 |
| 2021-02-05 | $60.19 | $60.30 | $59.58 | $59.61 | $56.46 | 1,077,996 |
| 2021-02-04 | $60.47 | $60.47 | $59.54 | $59.55 | $56.40 | 1,330,122 |
| 2021-02-03 | $60.33 | $61.23 | $60.01 | $60.16 | $56.98 | 1,088,530 |
| 2021-02-02 | $59.71 | $60.89 | $59.46 | $60.60 | $57.39 | 1,039,195 |
| 2021-02-01 | $58.20 | $59.18 | $57.56 | $59.06 | $55.93 | 1,435,445 |
| 2021-01-29 | $58.04 | $58.31 | $56.91 | $57.70 | $54.65 | 1,242,127 |
| 2021-01-28 | $57.57 | $59.05 | $57.07 | $58.56 | $55.46 | 1,775,201 |
| 2021-01-27 | $59.01 | $59.05 | $56.56 | $57.11 | $54.09 | 1,926,746 |
| 2021-01-26 | $59.35 | $59.98 | $58.53 | $59.70 | $56.54 | 1,262,272 |
| 2021-01-25 | $60.00 | $60.03 | $58.70 | $59.06 | $55.93 | 1,494,514 |
| 2021-01-22 | $60.29 | $60.54 | $60.03 | $60.08 | $56.90 | 936,971 |
| 2021-01-21 | $61.31 | $61.38 | $60.21 | $60.59 | $57.38 | 1,697,565 |
| 2021-01-20 | $61.92 | $62.16 | $61.21 | $61.27 | $58.03 | 1,536,954 |
| 2021-01-19 | $62.23 | $62.96 | $61.19 | $61.77 | $58.50 | 1,619,713 |
| 2021-01-15 | $64.16 | $64.27 | $62.79 | $62.91 | $59.58 | 1,333,482 |
| 2021-01-14 | $63.15 | $64.65 | $63.06 | $64.24 | $60.84 | 1,436,203 |
| 2021-01-13 | $62.37 | $63.48 | $62.20 | $63.18 | $59.84 | 1,444,994 |
| 2021-01-12 | $63.57 | $63.57 | $62.43 | $62.65 | $59.33 | 1,283,299 |
| 2021-01-11 | $63.37 | $64.03 | $62.85 | $63.26 | $59.91 | 1,218,972 |
| 2021-01-08 | $63.30 | $64.24 | $63.10 | $64.14 | $60.75 | 1,566,725 |
| 2021-01-07 | $62.04 | $63.64 | $61.11 | $63.49 | $60.13 | 2,560,257 |
| 2021-01-06 | $59.18 | $60.80 | $58.99 | $60.38 | $57.18 | 3,216,631 |
| 2021-01-05 | $59.02 | $59.72 | $58.47 | $58.91 | $55.79 | 3,129,880 |
| 2021-01-04 | $61.90 | $62.16 | $59.32 | $59.39 | $56.25 | 2,473,170 |
| 2020-12-31 | $61.52 | $61.84 | $61.10 | $61.11 | $57.88 | 844,753 |
| 2020-12-30 | $60.96 | $61.97 | $60.78 | $61.83 | $58.56 | 1,087,968 |
| 2020-12-29 | $60.71 | $61.45 | $60.10 | $60.80 | $57.58 | 1,106,445 |
| 2020-12-28 | $61.34 | $61.44 | $60.49 | $60.56 | $57.36 | 733,534 |
| 2020-12-24 | $60.97 | $60.99 | $60.41 | $60.71 | $57.50 | 267,940 |
| 2020-12-23 | $60.73 | $61.16 | $60.41 | $60.80 | $57.58 | 929,108 |
| 2020-12-22 | $61.12 | $61.40 | $60.24 | $60.61 | $57.40 | 1,153,789 |
| 2020-12-21 | $60.34 | $61.67 | $59.66 | $61.56 | $58.30 | 1,131,063 |
| 2020-12-18 | $61.74 | $62.16 | $60.87 | $61.95 | $58.67 | 3,041,565 |
| 2020-12-17 | $63.11 | $63.11 | $61.00 | $62.13 | $58.35 | 2,390,812 |
| 2020-12-16 | $62.72 | $63.14 | $61.89 | $62.00 | $58.23 | 3,294,706 |
| 2020-12-15 | $61.55 | $62.72 | $61.01 | $62.71 | $58.90 | 1,549,811 |
| 2020-12-14 | $61.31 | $62.48 | $61.25 | $61.29 | $57.56 | 1,549,215 |
| 2020-12-11 | $61.28 | $61.53 | $60.36 | $60.56 | $56.88 | 845,524 |
| 2020-12-10 | $60.88 | $61.73 | $60.53 | $61.63 | $57.88 | 986,265 |
| 2020-12-09 | $60.16 | $61.52 | $59.92 | $61.32 | $57.59 | 1,476,125 |
| 2020-12-08 | $59.98 | $60.22 | $59.18 | $60.00 | $56.35 | 831,545 |
| 2020-12-07 | $60.39 | $60.83 | $59.53 | $59.98 | $56.33 | 1,144,118 |
| 2020-12-04 | $59.34 | $60.56 | $59.11 | $60.50 | $56.82 | 1,594,609 |
| 2020-12-03 | $58.34 | $59.11 | $57.91 | $58.82 | $55.24 | 1,391,531 |
| 2020-12-02 | $57.32 | $58.25 | $56.95 | $58.19 | $54.65 | 1,284,190 |
| 2020-12-01 | $57.30 | $57.66 | $56.23 | $57.37 | $53.88 | 1,935,880 |
| 2020-11-30 | $58.00 | $58.28 | $56.84 | $56.96 | $53.50 | 2,302,925 |
| 2020-11-27 | $59.30 | $59.57 | $58.27 | $58.47 | $54.91 | 922,970 |
| 2020-11-25 | $59.80 | $59.87 | $58.70 | $59.28 | $55.68 | 922,586 |
| 2020-11-24 | $59.66 | $60.67 | $59.56 | $60.09 | $56.44 | 1,747,962 |
| 2020-11-23 | $59.57 | $59.89 | $58.38 | $59.15 | $55.55 | 1,747,007 |
| 2020-11-20 | $59.61 | $59.79 | $58.95 | $58.98 | $55.39 | 1,795,904 |
| 2020-11-19 | $58.76 | $59.58 | $58.51 | $59.51 | $55.89 | 1,417,762 |
| 2020-11-18 | $59.50 | $59.64 | $58.82 | $59.00 | $55.41 | 1,175,836 |
| 2020-11-17 | $59.96 | $60.17 | $58.66 | $59.47 | $55.85 | 2,650,944 |
| 2020-11-16 | $58.95 | $60.00 | $58.45 | $59.92 | $56.28 | 2,179,469 |
| 2020-11-13 | $57.36 | $58.39 | $57.00 | $58.11 | $54.58 | 1,168,720 |
| 2020-11-12 | $57.15 | $57.62 | $56.19 | $56.80 | $53.35 | 1,641,647 |
| 2020-11-11 | $58.61 | $58.61 | $57.20 | $57.41 | $53.92 | 1,859,743 |
| 2020-11-10 | $58.07 | $58.68 | $57.43 | $58.43 | $54.88 | 1,727,559 |
| 2020-11-09 | $57.74 | $60.25 | $56.96 | $58.08 | $54.55 | 4,037,162 |
| 2020-11-06 | $54.18 | $54.25 | $53.27 | $53.82 | $50.55 | 1,669,577 |
| 2020-11-05 | $54.88 | $54.88 | $53.46 | $54.05 | $50.76 | 1,887,827 |
| 2020-11-04 | $54.03 | $54.59 | $53.36 | $53.91 | $50.63 | 2,052,710 |
| 2020-11-03 | $52.02 | $54.19 | $52.02 | $54.00 | $50.72 | 1,698,696 |
| 2020-11-02 | $52.44 | $52.67 | $51.12 | $51.76 | $48.61 | 2,131,461 |
| 2020-10-30 | $52.54 | $53.10 | $51.65 | $52.00 | $48.84 | 2,127,337 |
| 2020-10-29 | $52.42 | $53.62 | $52.22 | $53.02 | $49.80 | 2,119,007 |
| 2020-10-28 | $52.32 | $52.88 | $51.16 | $52.70 | $49.50 | 2,930,055 |
| 2020-10-27 | $55.00 | $55.57 | $53.12 | $53.41 | $50.16 | 3,554,271 |
| 2020-10-26 | $56.40 | $56.40 | $54.66 | $55.41 | $52.04 | 2,408,352 |
| 2020-10-23 | $57.48 | $57.51 | $56.12 | $56.78 | $53.33 | 1,159,365 |
| 2020-10-22 | $56.38 | $57.30 | $56.06 | $57.08 | $53.61 | 1,262,302 |
| 2020-10-21 | $56.50 | $56.73 | $55.80 | $56.45 | $53.02 | 1,092,497 |
| 2020-10-20 | $56.67 | $57.13 | $56.18 | $56.69 | $53.24 | 1,517,935 |
| 2020-10-19 | $57.72 | $57.99 | $56.09 | $56.24 | $52.82 | 1,531,213 |
| 2020-10-16 | $59.04 | $59.25 | $57.42 | $57.48 | $53.98 | 1,561,639 |
| 2020-10-15 | $58.47 | $58.78 | $57.64 | $58.69 | $55.12 | 1,517,578 |
| 2020-10-14 | $59.20 | $60.57 | $58.85 | $59.46 | $55.84 | 2,373,904 |
| 2020-10-13 | $59.30 | $59.41 | $58.55 | $59.05 | $55.46 | 902,889 |
| 2020-10-12 | $59.88 | $59.96 | $59.15 | $59.45 | $55.84 | 621,075 |
| 2020-10-09 | $60.20 | $60.41 | $59.55 | $59.60 | $55.98 | 731,515 |
| 2020-10-08 | $58.72 | $60.16 | $58.20 | $59.96 | $56.31 | 1,294,878 |
| 2020-10-07 | $58.10 | $58.37 | $57.64 | $58.10 | $54.57 | 713,733 |
| 2020-10-06 | $58.00 | $58.97 | $57.34 | $57.56 | $54.06 | 1,078,592 |
| 2020-10-05 | $57.92 | $58.11 | $57.31 | $57.77 | $54.26 | 1,137,247 |
| 2020-10-02 | $56.33 | $57.41 | $56.33 | $57.36 | $53.87 | 1,772,798 |
| 2020-10-01 | $57.83 | $58.13 | $57.11 | $57.75 | $54.24 | 3,000,137 |
| 2020-09-30 | $57.46 | $58.00 | $57.13 | $57.51 | $54.01 | 2,366,271 |
| 2020-09-29 | $57.95 | $57.95 | $57.01 | $57.37 | $53.88 | 2,173,029 |
| 2020-09-28 | $57.23 | $58.05 | $57.23 | $57.91 | $54.39 | 1,772,930 |
| 2020-09-25 | $55.69 | $57.19 | $55.60 | $56.64 | $53.20 | 2,016,999 |
| 2020-09-24 | $54.70 | $56.15 | $54.25 | $55.98 | $52.58 | 2,401,733 |
| 2020-09-23 | $55.22 | $56.13 | $54.81 | $55.11 | $51.76 | 2,119,034 |
| 2020-09-22 | $54.83 | $55.32 | $54.06 | $55.17 | $51.82 | 1,247,932 |
| 2020-09-21 | $54.88 | $54.91 | $53.58 | $54.61 | $51.29 | 2,060,115 |
| 2020-09-18 | $55.75 | $56.25 | $55.58 | $55.90 | $52.50 | 2,050,139 |
| 2020-09-17 | $55.00 | $55.96 | $54.30 | $55.82 | $52.43 | 1,306,390 |
| 2020-09-16 | $58.48 | $58.50 | $56.30 | $56.34 | $52.43 | 1,807,481 |
| 2020-09-15 | $56.70 | $58.32 | $56.66 | $58.21 | $54.17 | 2,328,739 |
| 2020-09-14 | $55.00 | $56.64 | $54.90 | $56.48 | $52.56 | 2,173,122 |
| 2020-09-11 | $55.45 | $55.56 | $53.44 | $54.51 | $50.72 | 2,052,774 |
| 2020-09-10 | $55.71 | $56.84 | $55.02 | $55.04 | $51.22 | 2,261,567 |
| 2020-09-09 | $55.88 | $56.15 | $55.00 | $55.81 | $51.93 | 2,338,575 |
| 2020-09-08 | $55.35 | $57.14 | $55.10 | $55.80 | $51.92 | 1,934,618 |
| 2020-09-04 | $56.77 | $57.37 | $55.37 | $56.07 | $52.17 | 2,142,112 |
| 2020-09-03 | $57.29 | $57.59 | $55.89 | $56.62 | $52.69 | 2,648,347 |
| 2020-09-02 | $55.29 | $57.34 | $55.26 | $57.20 | $53.23 | 2,521,062 |
| 2020-09-01 | $54.14 | $55.10 | $54.03 | $54.92 | $51.10 | 1,315,910 |
| 2020-08-31 | $55.80 | $55.80 | $54.13 | $54.14 | $50.38 | 1,317,240 |
| 2020-08-28 | $54.74 | $55.68 | $54.48 | $55.41 | $51.56 | 1,487,162 |
| 2020-08-27 | $54.78 | $55.81 | $54.43 | $54.51 | $50.72 | 1,045,432 |
| 2020-08-26 | $54.15 | $54.61 | $53.64 | $54.50 | $50.71 | 1,641,324 |
| 2020-08-25 | $54.73 | $54.88 | $53.85 | $54.28 | $50.51 | 2,146,800 |
| 2020-08-24 | $54.04 | $54.57 | $53.45 | $54.45 | $50.67 | 2,022,863 |
| 2020-08-21 | $54.46 | $54.66 | $53.76 | $53.80 | $50.06 | 2,430,730 |
| 2020-08-20 | $54.17 | $55.25 | $53.90 | $54.54 | $50.75 | 1,981,378 |
| 2020-08-19 | $54.92 | $55.00 | $54.14 | $54.45 | $50.67 | 1,495,358 |
| 2020-08-18 | $54.53 | $54.92 | $54.06 | $54.91 | $51.10 | 1,312,370 |
| 2020-08-17 | $54.80 | $54.83 | $53.88 | $54.39 | $50.61 | 2,268,387 |
| 2020-08-14 | $54.29 | $54.66 | $53.49 | $54.42 | $50.64 | 1,231,475 |
| 2020-08-13 | $54.34 | $55.31 | $54.19 | $54.35 | $50.57 | 1,683,796 |
| 2020-08-12 | $55.69 | $56.31 | $54.32 | $54.35 | $50.57 | 1,172,894 |
| 2020-08-11 | $55.68 | $56.86 | $55.43 | $55.49 | $51.63 | 1,861,305 |
| 2020-08-10 | $53.98 | $55.63 | $53.49 | $54.77 | $50.96 | 2,058,186 |
| 2020-08-07 | $54.72 | $54.90 | $53.64 | $53.73 | $50.00 | 2,997,159 |
| 2020-08-06 | $56.71 | $56.95 | $55.17 | $55.20 | $51.37 | 3,217,775 |
| 2020-08-05 | $58.00 | $58.68 | $57.56 | $57.74 | $53.73 | 1,655,049 |
| 2020-08-04 | $56.70 | $58.24 | $56.70 | $57.88 | $53.86 | 1,599,372 |
| 2020-08-03 | $56.72 | $56.72 | $55.76 | $56.38 | $52.46 | 1,030,902 |
| 2020-07-31 | $57.15 | $57.15 | $55.73 | $56.52 | $52.59 | 1,136,352 |
| 2020-07-30 | $55.93 | $57.55 | $55.54 | $57.35 | $53.37 | 1,536,847 |
| 2020-07-29 | $56.03 | $57.25 | $55.70 | $56.88 | $52.93 | 1,420,210 |
| 2020-07-28 | $56.06 | $56.33 | $55.24 | $55.57 | $51.71 | 2,436,412 |
| 2020-07-27 | $56.70 | $56.96 | $56.23 | $56.49 | $52.57 | 1,870,118 |
| 2020-07-24 | $56.57 | $57.25 | $56.25 | $56.85 | $52.90 | 837,169 |
| 2020-07-23 | $57.47 | $57.73 | $56.41 | $56.99 | $53.03 | 1,151,127 |
| 2020-07-22 | $56.87 | $58.28 | $56.66 | $57.74 | $53.73 | 1,112,911 |
| 2020-07-21 | $57.62 | $58.18 | $56.88 | $56.95 | $52.99 | 1,138,523 |
| 2020-07-20 | $57.43 | $57.74 | $56.44 | $56.98 | $53.02 | 1,218,194 |
| 2020-07-17 | $58.02 | $58.08 | $57.27 | $57.62 | $53.62 | 1,201,282 |
| 2020-07-16 | $57.49 | $58.16 | $57.33 | $57.87 | $53.85 | 1,221,020 |
| 2020-07-15 | $56.80 | $58.16 | $56.46 | $58.16 | $54.12 | 2,226,074 |
| 2020-07-14 | $53.81 | $55.74 | $53.60 | $55.60 | $51.74 | 1,435,856 |
| 2020-07-13 | $55.24 | $56.44 | $54.19 | $54.22 | $50.45 | 1,476,013 |
| 2020-07-10 | $54.72 | $55.10 | $54.00 | $55.05 | $51.23 | 878,323 |
| 2020-07-09 | $55.12 | $55.26 | $53.65 | $54.42 | $50.64 | 1,314,348 |
| 2020-07-08 | $54.50 | $55.50 | $54.33 | $54.93 | $51.11 | 849,466 |
| 2020-07-07 | $55.98 | $56.00 | $54.58 | $54.60 | $50.81 | 1,281,025 |
| 2020-07-06 | $55.46 | $56.76 | $55.04 | $56.53 | $52.60 | 2,333,919 |
| 2020-07-02 | $54.90 | $55.55 | $54.28 | $54.41 | $50.63 | 1,456,484 |
| 2020-07-01 | $54.72 | $55.44 | $54.12 | $54.66 | $50.86 | 1,397,795 |
| 2020-06-30 | $55.03 | $55.60 | $54.02 | $54.63 | $50.83 | 2,038,906 |
| 2020-06-29 | $52.87 | $55.39 | $52.63 | $55.25 | $51.41 | 2,729,579 |
| 2020-06-26 | $53.44 | $53.65 | $52.17 | $52.63 | $48.97 | 1,686,489 |
| 2020-06-25 | $53.87 | $54.63 | $53.09 | $53.80 | $50.06 | 1,382,348 |
| 2020-06-24 | $54.53 | $54.59 | $52.82 | $54.42 | $50.64 | 1,821,299 |
| 2020-06-23 | $55.73 | $55.76 | $54.56 | $55.07 | $51.24 | 1,389,208 |
| 2020-06-22 | $54.11 | $55.13 | $53.95 | $55.10 | $51.27 | 1,229,898 |
| 2020-06-19 | $56.65 | $56.98 | $54.01 | $54.17 | $50.41 | 2,128,202 |
| 2020-06-18 | $56.00 | $56.23 | $55.41 | $56.01 | $52.12 | 1,202,651 |
| 2020-06-17 | $56.23 | $56.76 | $55.45 | $56.20 | $52.30 | 1,414,527 |
| 2020-06-16 | $57.44 | $58.04 | $55.59 | $55.81 | $51.93 | 1,723,145 |
| 2020-06-15 | $54.00 | $56.66 | $53.50 | $56.22 | $51.83 | 1,850,737 |
| 2020-06-12 | $57.00 | $57.18 | $54.27 | $55.76 | $51.41 | 1,530,838 |
| 2020-06-11 | $54.55 | $56.71 | $54.15 | $55.22 | $50.91 | 2,318,874 |
| 2020-06-10 | $59.45 | $59.48 | $57.11 | $57.62 | $53.12 | 2,498,271 |
| 2020-06-09 | $58.56 | $60.23 | $58.15 | $59.46 | $54.82 | 3,068,272 |
| 2020-06-08 | $60.63 | $60.93 | $59.18 | $59.73 | $55.07 | 2,664,316 |
| 2020-06-05 | $59.67 | $60.50 | $59.14 | $59.40 | $54.76 | 2,512,705 |
| 2020-06-04 | $58.43 | $59.68 | $57.78 | $57.79 | $53.28 | 5,909,962 |
| 2020-06-03 | $57.81 | $59.73 | $57.81 | $58.55 | $53.98 | 5,722,567 |
| 2020-06-02 | $56.37 | $57.24 | $56.14 | $57.09 | $52.63 | 5,334,215 |
| 2020-06-01 | $54.73 | $56.02 | $54.32 | $55.82 | $51.46 | 6,931,540 |
| 2020-05-29 | $54.28 | $55.01 | $53.72 | $54.56 | $50.30 | 1,981,562 |
| 2020-05-28 | $55.98 | $55.99 | $54.14 | $54.25 | $50.02 | 2,970,152 |
| 2020-05-27 | $55.74 | $56.27 | $54.30 | $55.50 | $51.17 | 2,763,536 |
| 2020-05-26 | $54.95 | $56.03 | $54.28 | $54.34 | $50.10 | 3,177,532 |
| 2020-05-22 | $53.56 | $53.71 | $52.02 | $53.02 | $48.88 | 1,880,504 |
| 2020-05-21 | $52.28 | $53.59 | $51.52 | $53.34 | $49.18 | 1,646,314 |
| 2020-05-20 | $53.25 | $53.44 | $52.04 | $52.57 | $48.47 | 2,686,624 |
| 2020-05-19 | $52.45 | $53.06 | $51.36 | $52.35 | $48.26 | 3,033,394 |
| 2020-05-18 | $53.73 | $54.08 | $52.15 | $52.35 | $48.26 | 2,425,796 |
| 2020-05-15 | $50.99 | $51.87 | $50.48 | $51.42 | $47.41 | 2,787,796 |
| 2020-05-14 | $49.02 | $51.09 | $48.09 | $51.01 | $47.03 | 2,108,578 |
| 2020-05-13 | $52.00 | $52.03 | $49.21 | $49.96 | $46.06 | 3,977,393 |
| 2020-05-12 | $53.07 | $54.46 | $52.11 | $52.20 | $48.13 | 3,083,806 |
| 2020-05-11 | $51.06 | $52.79 | $50.79 | $52.59 | $48.48 | 2,451,398 |
| 2020-05-08 | $50.74 | $51.86 | $50.12 | $51.67 | $47.64 | 2,213,174 |
| 2020-05-07 | $50.20 | $50.95 | $49.88 | $50.37 | $46.44 | 3,621,530 |
| 2020-05-06 | $49.39 | $49.73 | $48.60 | $48.92 | $45.10 | 3,292,365 |
| 2020-05-05 | $50.91 | $51.41 | $48.97 | $48.98 | $45.16 | 3,074,197 |
| 2020-05-04 | $47.49 | $49.28 | $46.38 | $48.99 | $45.17 | 6,650,667 |
| 2020-05-01 | $47.28 | $48.82 | $46.20 | $48.32 | $44.55 | 6,919,787 |
| 2020-04-30 | $50.03 | $50.67 | $48.82 | $49.30 | $45.45 | 5,021,747 |
| 2020-04-29 | $51.27 | $52.16 | $50.93 | $51.11 | $47.12 | 4,160,540 |
| 2020-04-28 | $49.00 | $49.81 | $47.66 | $49.49 | $45.63 | 3,758,722 |
| 2020-04-27 | $47.43 | $48.54 | $47.10 | $47.84 | $44.11 | 5,714,196 |
| 2020-04-24 | $46.49 | $47.04 | $45.89 | $46.79 | $43.14 | 4,134,804 |
| 2020-04-23 | $45.52 | $47.07 | $44.92 | $46.18 | $42.58 | 6,804,240 |
| 2020-04-22 | $43.70 | $45.56 | $42.99 | $45.25 | $41.72 | 4,665,368 |
| 2020-04-21 | $42.66 | $43.50 | $42.01 | $42.37 | $39.06 | 2,953,550 |
| 2020-04-20 | $44.88 | $45.38 | $43.84 | $44.08 | $40.64 | 3,349,088 |
| 2020-04-17 | $44.83 | $46.05 | $44.17 | $45.98 | $42.39 | 5,181,742 |
| 2020-04-16 | $41.68 | $42.83 | $41.01 | $42.53 | $39.21 | 3,218,274 |
| 2020-04-15 | $40.49 | $41.99 | $40.18 | $41.67 | $38.42 | 4,634,688 |
| 2020-04-14 | $42.99 | $43.91 | $42.09 | $42.64 | $39.31 | 3,787,565 |
| 2020-04-13 | $43.69 | $43.74 | $41.10 | $41.92 | $38.65 | 4,817,309 |
| 2020-04-09 | $43.42 | $45.80 | $42.75 | $43.90 | $40.47 | 7,411,282 |
| 2020-04-08 | $39.54 | $42.69 | $38.91 | $41.92 | $38.65 | 6,925,382 |
| 2020-04-07 | $41.55 | $42.96 | $38.66 | $39.31 | $36.24 | 7,515,091 |
| 2020-04-06 | $36.00 | $38.15 | $35.15 | $37.79 | $34.84 | 8,109,903 |
| 2020-04-03 | $33.94 | $34.51 | $33.00 | $33.27 | $30.67 | 7,345,600 |
| 2020-04-02 | $36.24 | $37.13 | $34.51 | $34.81 | $32.09 | 5,640,351 |
| 2020-04-01 | $38.13 | $39.30 | $36.39 | $36.49 | $33.64 | 4,070,883 |
| 2020-03-31 | $40.27 | $40.74 | $39.00 | $40.03 | $36.91 | 3,792,160 |
| 2020-03-30 | $39.97 | $40.75 | $38.54 | $40.27 | $37.13 | 2,716,138 |
| 2020-03-27 | $41.04 | $41.90 | $39.21 | $40.53 | $37.37 | 3,391,767 |
| 2020-03-26 | $44.14 | $47.11 | $42.18 | $43.63 | $40.22 | 6,506,542 |
| 2020-03-25 | $39.72 | $45.69 | $38.21 | $43.87 | $40.45 | 10,248,552 |
| 2020-03-24 | $35.18 | $38.91 | $34.70 | $38.63 | $35.61 | 6,081,698 |
| 2020-03-23 | $31.98 | $34.85 | $31.00 | $32.44 | $29.91 | 6,951,464 |
| 2020-03-20 | $31.13 | $34.32 | $30.19 | $32.02 | $29.52 | 6,129,351 |
| 2020-03-19 | $27.84 | $32.87 | $26.66 | $29.95 | $27.61 | 8,080,880 |
| 2020-03-18 | $30.62 | $31.08 | $25.08 | $28.25 | $26.04 | 7,211,253 |
| 2020-03-17 | $36.13 | $36.20 | $31.49 | $32.74 | $30.18 | 7,101,959 |
| 2020-03-16 | $40.29 | $40.38 | $34.83 | $35.56 | $32.78 | 5,987,534 |
| 2020-03-13 | $44.59 | $45.78 | $41.31 | $45.63 | $42.07 | 4,713,859 |
| 2020-03-12 | $43.16 | $44.58 | $42.06 | $42.73 | $38.95 | 4,174,741 |
| 2020-03-11 | $51.51 | $51.51 | $47.33 | $47.80 | $43.57 | 4,211,518 |
| 2020-03-10 | $53.34 | $53.99 | $51.22 | $52.57 | $47.92 | 2,587,760 |
| 2020-03-09 | $51.97 | $53.63 | $51.50 | $52.25 | $47.63 | 4,230,348 |
| 2020-03-06 | $52.44 | $55.22 | $52.08 | $55.03 | $50.16 | 3,452,949 |
| 2020-03-05 | $56.38 | $56.38 | $53.52 | $53.76 | $49.00 | 4,167,106 |
| 2020-03-04 | $57.60 | $58.11 | $56.75 | $57.38 | $52.30 | 2,017,767 |
| 2020-03-03 | $59.40 | $59.87 | $56.61 | $57.11 | $52.06 | 3,305,835 |
| 2020-03-02 | $58.69 | $59.47 | $57.45 | $59.41 | $54.16 | 2,859,308 |
| 2020-02-28 | $58.67 | $59.45 | $57.05 | $58.50 | $53.33 | 6,118,148 |
| 2020-02-27 | $60.51 | $61.04 | $59.08 | $60.09 | $54.77 | 3,447,986 |
| 2020-02-26 | $62.82 | $63.62 | $61.19 | $61.65 | $56.20 | 3,659,259 |
| 2020-02-25 | $64.51 | $65.23 | $62.40 | $62.94 | $57.37 | 3,034,239 |
| 2020-02-24 | $64.42 | $65.26 | $64.18 | $64.31 | $58.62 | 2,634,913 |
| 2020-02-21 | $66.11 | $66.20 | $65.40 | $65.87 | $60.04 | 1,519,311 |
| 2020-02-20 | $65.92 | $66.53 | $65.75 | $66.31 | $60.44 | 1,347,158 |
| 2020-02-19 | $66.15 | $66.50 | $65.89 | $65.92 | $60.09 | 1,470,192 |
| 2020-02-18 | $67.24 | $67.32 | $65.98 | $66.15 | $60.30 | 1,395,325 |
| 2020-02-14 | $66.35 | $67.33 | $66.35 | $67.24 | $61.29 | 1,442,997 |
| 2020-02-13 | $66.08 | $66.71 | $66.00 | $66.40 | $60.53 | 2,478,169 |
| 2020-02-12 | $66.61 | $66.66 | $65.93 | $66.22 | $60.36 | 1,832,273 |
| 2020-02-11 | $65.80 | $66.50 | $65.46 | $66.41 | $60.54 | 2,133,949 |
| 2020-02-10 | $65.26 | $66.17 | $63.52 | $65.61 | $59.81 | 5,801,421 |
| 2020-02-07 | $62.98 | $63.94 | $62.70 | $63.86 | $58.21 | 2,886,696 |
| 2020-02-06 | $63.12 | $63.50 | $62.46 | $63.15 | $57.56 | 2,545,527 |
| 2020-02-05 | $62.00 | $63.10 | $61.57 | $63.10 | $57.52 | 2,498,100 |
| 2020-02-04 | $61.04 | $61.80 | $60.84 | $61.69 | $56.23 | 2,581,813 |
| 2020-02-03 | $61.13 | $61.39 | $60.58 | $60.76 | $55.39 | 2,408,906 |
| 2020-01-31 | $61.90 | $62.25 | $60.78 | $61.01 | $55.61 | 2,245,739 |
| 2020-01-30 | $62.61 | $62.67 | $61.90 | $62.02 | $56.53 | 1,348,838 |
| 2020-01-29 | $62.85 | $63.78 | $62.61 | $62.82 | $57.26 | 2,610,558 |
| 2020-01-28 | $63.65 | $64.00 | $62.69 | $62.79 | $57.24 | 2,331,106 |
| 2020-01-27 | $63.22 | $63.85 | $63.13 | $63.57 | $57.95 | 1,596,399 |
| 2020-01-24 | $65.38 | $65.44 | $64.03 | $64.24 | $58.56 | 2,417,439 |
| 2020-01-23 | $64.95 | $65.33 | $64.76 | $65.28 | $59.51 | 1,410,836 |
| 2020-01-22 | $65.63 | $65.74 | $65.05 | $65.13 | $59.37 | 2,026,306 |
| 2020-01-21 | $65.13 | $65.83 | $64.75 | $65.30 | $59.52 | 2,329,029 |
| 2020-01-17 | $63.27 | $64.28 | $63.03 | $64.13 | $58.46 | 2,418,106 |
| 2020-01-16 | $62.69 | $63.64 | $62.49 | $63.17 | $57.58 | 3,513,668 |
| 2020-01-15 | $62.93 | $63.30 | $62.66 | $62.73 | $57.18 | 3,758,748 |
| 2020-01-14 | $62.88 | $63.39 | $62.41 | $62.77 | $57.22 | 2,055,972 |
| 2020-01-13 | $62.00 | $62.87 | $61.78 | $62.81 | $57.25 | 3,485,000 |
| 2020-01-10 | $63.09 | $63.09 | $62.41 | $62.48 | $56.95 | 2,029,534 |
| 2020-01-09 | $62.95 | $63.64 | $62.32 | $62.82 | $57.26 | 3,116,202 |
| 2020-01-08 | $62.82 | $62.97 | $62.10 | $62.41 | $56.89 | 4,818,850 |
| 2020-01-07 | $63.00 | $64.21 | $63.00 | $63.39 | $57.78 | 3,092,813 |
| 2020-01-06 | $64.28 | $64.41 | $62.97 | $63.11 | $57.53 | 2,706,336 |
| 2020-01-03 | $64.37 | $65.05 | $63.99 | $64.44 | $58.74 | 2,806,427 |
| 2020-01-02 | $63.80 | $64.96 | $63.78 | $64.70 | $58.98 | 8,460,541 |
| 2019-12-31 | $63.97 | $64.40 | $63.76 | $63.77 | $58.13 | 4,898,363 |
| 2019-12-30 | $64.64 | $64.64 | $63.49 | $63.98 | $58.32 | 2,653,690 |
| 2019-12-27 | $64.41 | $64.77 | $64.27 | $64.52 | $58.81 | 1,804,367 |
| 2019-12-26 | $64.43 | $64.50 | $64.13 | $64.33 | $58.64 | 1,637,433 |
| 2019-12-24 | $64.11 | $64.51 | $63.86 | $64.30 | $58.61 | 974,288 |
| 2019-12-23 | $65.12 | $65.31 | $64.29 | $64.30 | $58.61 | 1,211,633 |
| 2019-12-20 | $65.21 | $65.43 | $64.67 | $64.86 | $59.12 | 2,688,536 |
| 2019-12-19 | $64.88 | $65.61 | $64.79 | $65.01 | $59.26 | 1,643,767 |
| 2019-12-18 | $65.24 | $65.60 | $64.63 | $64.83 | $59.10 | 1,552,073 |
| 2019-12-17 | $65.73 | $65.78 | $65.04 | $65.16 | $59.40 | 1,711,820 |
| 2019-12-16 | $66.31 | $66.57 | $65.61 | $65.68 | $59.87 | 1,817,610 |
| 2019-12-13 | $66.44 | $66.91 | $66.24 | $66.58 | $60.23 | 1,227,234 |
| 2019-12-12 | $66.01 | $66.87 | $65.81 | $66.43 | $60.10 | 1,851,116 |
| 2019-12-11 | $67.30 | $67.30 | $66.29 | $66.29 | $59.97 | 1,648,541 |
| 2019-12-10 | $66.25 | $67.27 | $66.25 | $67.16 | $60.76 | 5,100,176 |
| 2019-12-09 | $65.93 | $66.56 | $65.73 | $65.98 | $59.69 | 4,402,549 |
| 2019-12-06 | $66.40 | $66.41 | $65.72 | $65.86 | $59.58 | 1,691,171 |
| 2019-12-05 | $65.63 | $66.48 | $65.06 | $66.31 | $59.99 | 1,572,472 |
| 2019-12-04 | $65.59 | $65.93 | $64.88 | $65.57 | $59.32 | 1,642,530 |
| 2019-12-03 | $65.41 | $65.90 | $65.10 | $65.35 | $59.12 | 1,351,871 |
| 2019-12-02 | $65.61 | $65.89 | $65.31 | $65.55 | $59.30 | 1,286,096 |
| 2019-11-29 | $65.88 | $66.01 | $65.56 | $65.63 | $59.37 | 467,832 |
| 2019-11-27 | $65.25 | $66.40 | $65.10 | $66.28 | $59.96 | 1,425,849 |
| 2019-11-26 | $65.22 | $65.43 | $64.79 | $65.16 | $58.95 | 3,041,341 |
| 2019-11-25 | $64.79 | $65.71 | $64.79 | $65.12 | $58.91 | 2,087,328 |
| 2019-11-22 | $65.56 | $65.56 | $64.77 | $64.79 | $58.61 | 2,086,691 |
| 2019-11-21 | $66.24 | $66.28 | $65.29 | $65.46 | $59.22 | 1,996,445 |
| 2019-11-20 | $65.80 | $66.16 | $65.15 | $66.00 | $59.71 | 2,795,591 |
| 2019-11-19 | $66.01 | $66.33 | $65.76 | $65.80 | $59.53 | 1,583,710 |
| 2019-11-18 | $66.53 | $67.04 | $66.02 | $66.06 | $59.76 | 2,500,517 |
| 2019-11-15 | $67.67 | $67.67 | $66.02 | $66.48 | $60.14 | 2,522,511 |
| 2019-11-14 | $67.80 | $68.40 | $66.77 | $67.29 | $60.87 | 1,398,689 |
| 2019-11-13 | $67.19 | $68.14 | $67.19 | $67.78 | $61.32 | 1,506,494 |
| 2019-11-12 | $67.74 | $68.37 | $66.73 | $67.16 | $60.76 | 1,289,734 |
| 2019-11-11 | $66.50 | $67.74 | $66.43 | $67.50 | $61.06 | 2,086,843 |
| 2019-11-08 | $66.36 | $66.99 | $66.15 | $66.54 | $60.20 | 1,158,236 |
| 2019-11-07 | $65.89 | $66.35 | $65.63 | $66.28 | $59.96 | 1,313,567 |
| 2019-11-06 | $65.86 | $66.37 | $65.40 | $65.82 | $59.54 | 1,704,937 |
| 2019-11-05 | $64.84 | $65.67 | $64.07 | $65.64 | $59.38 | 2,294,732 |
| 2019-11-04 | $65.12 | $65.52 | $64.83 | $64.85 | $58.67 | 2,235,003 |
| 2019-11-01 | $65.69 | $66.04 | $64.79 | $65.21 | $58.99 | 1,578,532 |
| 2019-10-31 | $66.07 | $66.48 | $65.12 | $65.44 | $59.20 | 1,774,347 |
| 2019-10-30 | $64.90 | $65.59 | $64.03 | $65.50 | $59.26 | 2,318,912 |
| 2019-10-29 | $65.93 | $65.95 | $64.46 | $64.86 | $58.68 | 3,694,762 |
| 2019-10-28 | $66.93 | $68.24 | $65.56 | $65.86 | $59.58 | 5,093,057 |
| 2019-10-25 | $69.10 | $69.86 | $67.86 | $68.45 | $61.92 | 3,047,171 |
| 2019-10-24 | $68.21 | $69.37 | $68.06 | $68.95 | $62.38 | 2,129,760 |
| 2019-10-23 | $67.56 | $67.96 | $66.82 | $67.90 | $61.43 | 1,649,661 |
| 2019-10-22 | $68.93 | $69.24 | $67.37 | $67.51 | $61.07 | 2,106,458 |
| 2019-10-21 | $69.42 | $69.50 | $68.81 | $69.35 | $62.74 | 1,093,510 |
| 2019-10-18 | $69.50 | $69.81 | $69.01 | $69.12 | $62.53 | 1,070,764 |
| 2019-10-17 | $69.85 | $69.86 | $69.02 | $69.41 | $62.79 | 1,194,569 |
| 2019-10-16 | $69.33 | $69.72 | $68.83 | $69.70 | $63.05 | 1,475,437 |
| 2019-10-15 | $70.25 | $70.65 | $69.26 | $69.37 | $62.76 | 1,543,246 |
| 2019-10-14 | $70.92 | $71.06 | $70.09 | $70.14 | $63.45 | 1,093,494 |
| 2019-10-11 | $71.66 | $72.20 | $70.98 | $71.02 | $64.25 | 1,260,971 |
| 2019-10-10 | $71.04 | $71.93 | $70.91 | $71.20 | $64.41 | 1,192,169 |
| 2019-10-09 | $70.24 | $71.46 | $70.24 | $71.18 | $64.39 | 911,443 |
| 2019-10-08 | $70.31 | $70.93 | $69.97 | $70.21 | $63.52 | 1,321,800 |
| 2019-10-07 | $71.43 | $71.94 | $70.70 | $70.71 | $63.97 | 991,833 |
| 2019-10-04 | $71.50 | $71.90 | $71.01 | $71.61 | $64.78 | 1,330,143 |
| 2019-10-03 | $70.60 | $71.68 | $70.53 | $71.44 | $64.63 | 1,878,322 |
| 2019-10-02 | $70.86 | $70.86 | $69.77 | $70.67 | $63.93 | 2,298,642 |
| 2019-10-01 | $71.32 | $71.75 | $70.48 | $70.84 | $64.09 | 1,776,354 |
| 2019-09-30 | $70.51 | $71.25 | $70.17 | $71.14 | $64.36 | 1,916,516 |
| 2019-09-27 | $71.39 | $71.98 | $69.58 | $69.92 | $63.25 | 2,181,099 |
| 2019-09-26 | $71.46 | $72.16 | $70.89 | $71.10 | $64.32 | 2,054,953 |
| 2019-09-25 | $72.47 | $72.83 | $71.42 | $71.62 | $64.79 | 1,802,788 |
| 2019-09-24 | $72.86 | $73.33 | $72.30 | $72.44 | $65.53 | 2,119,324 |
| 2019-09-23 | $72.54 | $73.36 | $72.52 | $72.56 | $65.64 | 1,338,096 |
| 2019-09-20 | $74.00 | $74.61 | $72.44 | $72.59 | $65.67 | 1,818,002 |
| 2019-09-19 | $73.36 | $74.21 | $72.97 | $73.90 | $66.85 | 1,510,279 |
| 2019-09-18 | $74.17 | $74.19 | $72.49 | $73.33 | $66.34 | 1,618,399 |
| 2019-09-17 | $72.18 | $73.96 | $72.18 | $73.95 | $66.90 | 2,357,533 |
| 2019-09-16 | $72.08 | $72.38 | $71.36 | $71.48 | $64.67 | 2,255,886 |
| 2019-09-13 | $73.48 | $73.73 | $72.54 | $72.61 | $65.23 | 1,234,626 |
| 2019-09-12 | $72.26 | $73.57 | $72.26 | $73.32 | $65.87 | 2,253,402 |
| 2019-09-11 | $71.80 | $72.93 | $71.42 | $72.16 | $64.83 | 1,821,931 |
| 2019-09-10 | $74.32 | $74.49 | $71.78 | $71.80 | $64.50 | 3,717,050 |
| 2019-09-09 | $76.19 | $76.19 | $74.79 | $74.88 | $67.27 | 4,944,643 |
| 2019-09-06 | $75.45 | $75.89 | $75.04 | $75.55 | $67.87 | 6,442,305 |
| 2019-09-05 | $75.27 | $75.41 | $73.76 | $75.04 | $67.41 | 4,228,230 |
| 2019-09-04 | $75.47 | $75.56 | $74.37 | $74.97 | $67.35 | 9,346,224 |
| 2019-09-03 | $78.64 | $79.36 | $76.57 | $76.59 | $68.81 | 5,450,260 |
| 2019-08-30 | $79.31 | $79.46 | $78.06 | $78.45 | $70.48 | 1,662,009 |
| 2019-08-29 | $77.99 | $78.77 | $77.84 | $78.48 | $70.50 | 1,836,903 |
| 2019-08-28 | $77.20 | $77.77 | $76.86 | $77.55 | $69.67 | 1,379,389 |
| 2019-08-27 | $77.68 | $78.25 | $77.05 | $77.21 | $69.36 | 2,290,266 |
| 2019-08-26 | $76.11 | $77.11 | $75.95 | $76.97 | $69.15 | 2,665,701 |
| 2019-08-23 | $75.40 | $76.57 | $74.37 | $75.40 | $67.74 | 3,020,618 |
| 2019-08-22 | $75.37 | $76.34 | $75.37 | $75.44 | $67.77 | 1,990,840 |
| 2019-08-21 | $75.97 | $76.25 | $74.99 | $75.23 | $67.58 | 1,767,065 |
| 2019-08-20 | $74.88 | $76.00 | $74.55 | $75.46 | $67.79 | 1,294,282 |
| 2019-08-19 | $75.00 | $75.39 | $74.33 | $74.90 | $67.29 | 1,908,754 |
| 2019-08-16 | $74.05 | $74.61 | $73.23 | $74.52 | $66.95 | 2,003,427 |
| 2019-08-15 | $73.91 | $74.85 | $73.45 | $73.58 | $66.10 | 1,555,741 |
| 2019-08-14 | $74.34 | $74.88 | $73.76 | $73.87 | $66.36 | 1,549,373 |
| 2019-08-13 | $74.95 | $75.55 | $74.40 | $74.96 | $67.34 | 1,606,959 |
| 2019-08-12 | $74.46 | $75.10 | $73.97 | $74.63 | $67.05 | 2,380,300 |
| 2019-08-09 | $73.50 | $75.02 | $72.60 | $74.31 | $66.76 | 11,593,386 |
| 2019-08-08 | $78.05 | $78.05 | $75.85 | $76.57 | $68.79 | 3,286,766 |
| 2019-08-07 | $75.08 | $78.26 | $74.99 | $78.01 | $70.08 | 2,152,668 |
| 2019-08-06 | $76.55 | $77.02 | $75.25 | $75.43 | $67.76 | 1,845,498 |
| 2019-08-05 | $77.20 | $77.20 | $75.63 | $76.23 | $68.48 | 2,315,793 |
| 2019-08-02 | $73.77 | $77.80 | $73.57 | $77.22 | $69.37 | 5,623,709 |
| 2019-08-01 | $73.81 | $74.29 | $72.51 | $72.78 | $65.38 | 2,860,084 |
| 2019-07-31 | $73.48 | $74.15 | $73.03 | $73.70 | $66.21 | 1,859,148 |
| 2019-07-30 | $74.68 | $74.77 | $73.20 | $73.47 | $66.00 | 1,672,648 |
| 2019-07-29 | $74.57 | $75.05 | $74.14 | $74.88 | $67.27 | 1,703,707 |
| 2019-07-26 | $74.76 | $75.64 | $74.57 | $75.23 | $67.58 | 1,795,028 |
| 2019-07-25 | $74.88 | $74.90 | $73.87 | $74.12 | $66.59 | 1,083,684 |
| 2019-07-24 | $73.95 | $74.56 | $73.89 | $74.40 | $66.84 | 1,460,752 |
| 2019-07-23 | $73.41 | $74.10 | $73.08 | $74.04 | $66.52 | 1,018,374 |
| 2019-07-22 | $73.12 | $73.60 | $72.76 | $73.12 | $65.69 | 924,194 |
| 2019-07-19 | $73.12 | $73.29 | $72.82 | $73.02 | $65.60 | 1,083,392 |
| 2019-07-18 | $72.77 | $73.14 | $72.35 | $73.10 | $65.67 | 1,219,048 |
| 2019-07-17 | $72.40 | $73.35 | $72.31 | $72.72 | $65.33 | 1,611,781 |
| 2019-07-16 | $72.04 | $72.37 | $71.54 | $72.00 | $64.68 | 1,307,037 |
| 2019-07-15 | $72.90 | $73.08 | $72.04 | $72.19 | $64.85 | 1,305,907 |
| 2019-07-12 | $71.84 | $73.05 | $71.66 | $72.62 | $65.24 | 1,452,119 |
| 2019-07-11 | $71.37 | $71.96 | $70.63 | $71.42 | $64.16 | 1,349,483 |
| 2019-07-10 | $70.70 | $71.34 | $70.51 | $71.14 | $63.91 | 1,345,047 |
| 2019-07-09 | $69.87 | $70.52 | $69.25 | $70.45 | $63.29 | 1,002,871 |
| 2019-07-08 | $70.04 | $70.09 | $69.62 | $69.90 | $62.80 | 1,017,476 |
| 2019-07-05 | $70.61 | $71.00 | $69.89 | $70.26 | $63.12 | 1,338,002 |
| 2019-07-03 | $69.35 | $70.57 | $69.35 | $70.54 | $63.37 | 949,622 |
| 2019-07-02 | $69.95 | $69.95 | $68.63 | $69.54 | $62.47 | 1,394,495 |
| 2019-07-01 | $69.94 | $70.09 | $68.80 | $69.20 | $62.17 | 1,176,157 |
| 2019-06-28 | $69.16 | $69.60 | $68.97 | $69.54 | $62.47 | 848,966 |
| 2019-06-27 | $68.05 | $69.24 | $68.05 | $69.02 | $62.01 | 871,770 |
| 2019-06-26 | $69.44 | $69.59 | $68.03 | $68.04 | $61.13 | 2,036,219 |
| 2019-06-25 | $70.46 | $70.50 | $69.35 | $69.60 | $62.53 | 1,579,838 |
| 2019-06-24 | $70.10 | $70.37 | $69.74 | $70.29 | $63.15 | 1,879,141 |
| 2019-06-21 | $69.61 | $70.30 | $69.20 | $69.99 | $62.88 | 1,267,232 |
| 2019-06-20 | $69.48 | $70.29 | $69.22 | $69.58 | $62.51 | 1,501,699 |
| 2019-06-19 | $68.60 | $69.48 | $68.37 | $69.43 | $62.37 | 1,072,798 |
| 2019-06-18 | $68.01 | $68.64 | $68.00 | $68.37 | $61.42 | 1,109,838 |
| 2019-06-17 | $68.01 | $68.08 | $67.54 | $67.88 | $60.98 | 716,690 |
| 2019-06-14 | $67.93 | $68.38 | $67.76 | $67.83 | $60.94 | 877,795 |
| 2019-06-13 | $68.49 | $68.62 | $67.86 | $68.30 | $60.91 | 4,213,832 |
| 2019-06-12 | $67.25 | $68.32 | $67.05 | $68.15 | $60.78 | 1,307,706 |
| 2019-06-11 | $67.03 | $67.46 | $66.17 | $66.96 | $59.72 | 846,144 |
| 2019-06-10 | $67.01 | $67.44 | $66.65 | $66.82 | $59.59 | 1,416,820 |
| 2019-06-07 | $66.14 | $67.08 | $65.98 | $67.01 | $59.76 | 1,356,924 |
| 2019-06-06 | $66.09 | $66.39 | $65.34 | $65.65 | $58.55 | 4,345,175 |
| 2019-06-05 | $65.23 | $66.14 | $64.90 | $66.12 | $58.97 | 1,506,910 |
| 2019-06-04 | $65.49 | $65.70 | $64.63 | $64.90 | $57.88 | 2,951,594 |
| 2019-06-03 | $65.70 | $65.82 | $64.86 | $65.15 | $58.10 | 1,281,764 |
| 2019-05-31 | $64.91 | $65.87 | $64.59 | $65.80 | $58.68 | 1,557,711 |
| 2019-05-30 | $65.94 | $65.94 | $62.88 | $65.13 | $58.08 | 3,870,937 |
| 2019-05-29 | $67.70 | $67.81 | $65.69 | $65.94 | $58.81 | 2,870,196 |
| 2019-05-28 | $68.76 | $69.25 | $68.16 | $68.17 | $60.79 | 1,055,577 |
| 2019-05-24 | $68.89 | $69.10 | $68.34 | $68.43 | $61.03 | 1,189,176 |
| 2019-05-23 | $68.89 | $69.26 | $68.13 | $68.56 | $61.14 | 4,322,679 |
| 2019-05-22 | $68.74 | $69.22 | $68.57 | $68.73 | $61.29 | 1,185,878 |
| 2019-05-21 | $67.93 | $68.93 | $67.40 | $68.74 | $61.30 | 1,404,986 |
| 2019-05-20 | $67.38 | $67.84 | $66.42 | $67.49 | $60.19 | 829,429 |
| 2019-05-17 | $67.29 | $68.63 | $67.29 | $67.47 | $60.17 | 2,868,422 |
| 2019-05-16 | $67.17 | $68.65 | $66.86 | $67.79 | $60.46 | 2,249,958 |
| 2019-05-15 | $66.84 | $68.00 | $66.29 | $66.76 | $59.54 | 2,496,602 |
| 2019-05-14 | $66.11 | $66.67 | $65.86 | $66.37 | $59.19 | 1,658,534 |
| 2019-05-13 | $66.24 | $66.24 | $65.38 | $65.83 | $58.71 | 1,833,389 |
| 2019-05-10 | $66.85 | $67.43 | $66.58 | $67.27 | $59.99 | 1,251,098 |
| 2019-05-09 | $66.03 | $67.25 | $65.97 | $67.01 | $59.76 | 1,905,400 |
| 2019-05-08 | $67.08 | $67.09 | $66.12 | $66.53 | $59.33 | 1,312,512 |
| 2019-05-07 | $66.64 | $67.43 | $66.58 | $67.32 | $60.04 | 1,166,410 |
| 2019-05-06 | $66.31 | $67.61 | $66.10 | $67.14 | $59.88 | 1,970,164 |
| 2019-05-03 | $66.05 | $67.53 | $66.00 | $66.77 | $59.55 | 3,703,726 |
| 2019-05-02 | $65.41 | $66.06 | $64.78 | $65.66 | $58.56 | 1,384,471 |
| 2019-05-01 | $65.13 | $65.77 | $64.63 | $65.23 | $58.17 | 1,202,099 |
| 2019-04-30 | $65.60 | $66.08 | $64.58 | $65.24 | $58.18 | 2,316,650 |
| 2019-04-29 | $64.41 | $65.99 | $63.70 | $65.50 | $58.41 | 6,837,857 |
| 2019-04-26 | $65.68 | $66.58 | $65.38 | $66.46 | $59.27 | 1,807,908 |
| 2019-04-25 | $65.43 | $65.86 | $64.98 | $65.66 | $58.56 | 1,216,648 |
| 2019-04-24 | $65.59 | $66.16 | $65.32 | $65.63 | $58.53 | 1,416,422 |
| 2019-04-23 | $66.02 | $66.85 | $65.72 | $65.87 | $58.74 | 2,043,033 |
| 2019-04-22 | $67.79 | $67.89 | $65.20 | $65.92 | $58.79 | 4,416,819 |
| 2019-04-18 | $66.47 | $67.93 | $66.40 | $67.76 | $60.43 | 1,106,812 |
| 2019-04-17 | $66.56 | $66.81 | $66.15 | $66.48 | $59.29 | 845,529 |
| 2019-04-16 | $66.72 | $66.91 | $66.22 | $66.36 | $59.18 | 876,693 |
| 2019-04-15 | $66.61 | $66.76 | $65.71 | $66.45 | $59.26 | 1,260,039 |
| 2019-04-12 | $66.46 | $66.68 | $65.87 | $66.58 | $59.38 | 1,092,395 |
| 2019-04-11 | $65.75 | $66.15 | $65.61 | $66.11 | $58.96 | 1,544,429 |
| 2019-04-10 | $65.28 | $65.82 | $65.05 | $65.65 | $58.55 | 1,078,332 |
| 2019-04-09 | $65.63 | $65.75 | $65.00 | $65.25 | $58.19 | 1,083,713 |
| 2019-04-08 | $65.78 | $66.08 | $65.22 | $65.91 | $58.78 | 1,140,039 |
| 2019-04-05 | $66.43 | $66.50 | $65.59 | $65.88 | $58.75 | 1,171,522 |
| 2019-04-04 | $65.89 | $66.50 | $65.82 | $65.90 | $58.77 | 851,182 |
| 2019-04-03 | $65.62 | $66.12 | $65.38 | $65.86 | $58.73 | 1,553,118 |
| 2019-04-02 | $65.55 | $65.59 | $64.91 | $65.44 | $58.36 | 1,944,595 |
| 2019-04-01 | $65.32 | $65.73 | $64.97 | $65.65 | $58.55 | 2,706,602 |
| 2019-03-29 | $66.00 | $66.05 | $65.05 | $65.11 | $58.07 | 2,162,057 |
| 2019-03-28 | $65.16 | $66.00 | $65.05 | $65.60 | $58.50 | 1,952,511 |
| 2019-03-27 | $64.24 | $65.31 | $64.22 | $64.94 | $57.91 | 1,259,612 |
| 2019-03-26 | $63.86 | $64.36 | $63.78 | $64.29 | $57.33 | 942,854 |
| 2019-03-25 | $63.44 | $63.81 | $62.77 | $63.78 | $56.88 | 1,086,017 |
| 2019-03-22 | $63.35 | $63.76 | $63.08 | $63.44 | $56.58 | 1,034,906 |
| 2019-03-21 | $62.89 | $63.62 | $62.64 | $63.47 | $56.60 | 1,512,931 |
| 2019-03-20 | $63.13 | $63.42 | $62.78 | $62.90 | $56.09 | 878,014 |
| 2019-03-19 | $63.81 | $64.00 | $63.46 | $63.71 | $56.82 | 1,824,750 |
| 2019-03-18 | $63.04 | $63.52 | $62.89 | $63.39 | $56.53 | 2,072,162 |
| 2019-03-15 | $62.84 | $63.61 | $62.72 | $63.12 | $56.29 | 624,150 |
| 2019-03-14 | $62.57 | $62.95 | $62.18 | $62.70 | $55.92 | 729,279 |
| 2019-03-13 | $62.84 | $63.68 | $62.84 | $63.04 | $55.77 | 2,269,255 |
| 2019-03-12 | $62.30 | $63.10 | $62.04 | $62.58 | $55.37 | 1,509,547 |
| 2019-03-11 | $62.84 | $63.43 | $62.35 | $62.40 | $55.21 | 1,472,144 |
| 2019-03-08 | $61.06 | $62.95 | $61.02 | $62.87 | $55.62 | 1,847,182 |
| 2019-03-07 | $61.60 | $61.66 | $60.70 | $61.27 | $54.21 | 2,495,592 |
| 2019-03-06 | $62.47 | $62.73 | $61.79 | $61.81 | $54.69 | 809,388 |
| 2019-03-05 | $62.55 | $62.71 | $62.14 | $62.38 | $55.19 | 1,120,927 |
| 2019-03-04 | $63.23 | $63.50 | $62.05 | $62.44 | $55.24 | 2,368,396 |
| 2019-03-01 | $63.67 | $63.80 | $62.74 | $63.08 | $55.81 | 1,432,399 |
| 2019-02-28 | $62.50 | $63.54 | $62.30 | $63.21 | $55.92 | 1,353,220 |
| 2019-02-27 | $62.56 | $62.87 | $62.45 | $62.53 | $55.32 | 1,173,330 |
| 2019-02-26 | $62.49 | $63.07 | $62.20 | $62.56 | $55.35 | 1,440,264 |
| 2019-02-25 | $63.90 | $63.90 | $62.48 | $62.49 | $55.29 | 2,342,276 |
| 2019-02-22 | $64.33 | $64.51 | $62.59 | $63.46 | $56.15 | 2,137,548 |
| 2019-02-21 | $64.46 | $65.29 | $64.25 | $64.75 | $57.29 | 1,198,394 |
| 2019-02-20 | $65.18 | $65.26 | $64.29 | $64.67 | $57.22 | 1,303,751 |
| 2019-02-19 | $64.56 | $65.02 | $64.17 | $64.94 | $57.46 | 1,206,005 |
| 2019-02-15 | $64.13 | $65.00 | $64.01 | $64.69 | $57.23 | 1,437,922 |
| 2019-02-14 | $64.11 | $64.28 | $63.58 | $63.83 | $56.47 | 1,375,515 |
| 2019-02-13 | $64.26 | $64.80 | $63.86 | $64.46 | $57.03 | 2,143,978 |
| 2019-02-12 | $63.94 | $64.32 | $63.31 | $64.26 | $56.85 | 2,657,973 |
| 2019-02-11 | $64.47 | $65.59 | $63.05 | $63.72 | $56.38 | 4,493,991 |
| 2019-02-08 | $62.37 | $62.76 | $61.71 | $62.70 | $55.47 | 1,999,249 |
| 2019-02-07 | $62.10 | $62.63 | $62.03 | $62.31 | $55.13 | 1,726,616 |
| 2019-02-06 | $62.21 | $63.03 | $62.01 | $62.59 | $55.38 | 1,791,932 |
| 2019-02-05 | $63.08 | $63.08 | $62.08 | $62.11 | $54.95 | 1,866,417 |
| 2019-02-04 | $62.71 | $63.23 | $62.37 | $62.70 | $55.47 | 1,393,022 |
| 2019-02-01 | $62.82 | $62.99 | $62.32 | $62.61 | $55.39 | 1,293,776 |
| 2019-01-31 | $62.43 | $62.83 | $61.99 | $62.65 | $55.43 | 1,769,003 |
| 2019-01-30 | $63.19 | $63.67 | $61.78 | $62.42 | $55.23 | 2,907,302 |
| 2019-01-29 | $63.00 | $63.00 | $62.48 | $62.82 | $55.58 | 2,166,156 |
| 2019-01-28 | $62.60 | $63.03 | $62.08 | $63.02 | $55.76 | 1,808,686 |
| 2019-01-25 | $64.14 | $64.17 | $62.81 | $63.09 | $55.82 | 1,757,185 |
| 2019-01-24 | $63.23 | $64.11 | $62.64 | $63.65 | $56.31 | 3,608,679 |
| 2019-01-23 | $60.33 | $62.65 | $60.12 | $62.61 | $55.39 | 9,164,222 |
| 2019-01-22 | $57.18 | $57.23 | $56.62 | $57.03 | $50.46 | 1,248,639 |
| 2019-01-18 | $57.54 | $58.27 | $56.92 | $57.46 | $50.84 | 1,977,670 |
| 2019-01-17 | $56.24 | $57.33 | $56.24 | $57.25 | $50.65 | 1,092,343 |
| 2019-01-16 | $56.07 | $56.62 | $56.07 | $56.51 | $50.00 | 799,406 |
| 2019-01-15 | $55.88 | $56.38 | $55.88 | $56.12 | $49.65 | 767,617 |
| 2019-01-14 | $56.14 | $56.14 | $55.31 | $55.84 | $49.40 | 804,112 |
| 2019-01-11 | $54.95 | $56.70 | $54.88 | $56.53 | $50.01 | 2,124,848 |
| 2019-01-10 | $54.49 | $55.74 | $54.35 | $55.40 | $49.02 | 1,345,647 |
| 2019-01-09 | $55.16 | $55.35 | $54.21 | $54.77 | $48.46 | 1,400,523 |
| 2019-01-08 | $55.80 | $56.10 | $54.42 | $54.54 | $48.25 | 1,231,195 |
| 2019-01-07 | $54.00 | $55.70 | $53.73 | $55.61 | $49.20 | 1,824,608 |
| 2019-01-04 | $52.77 | $54.27 | $52.71 | $54.14 | $47.90 | 1,722,410 |
| 2019-01-03 | $51.14 | $52.39 | $51.14 | $52.13 | $46.12 | 2,245,871 |
| 2019-01-02 | $51.61 | $52.06 | $50.78 | $51.42 | $45.49 | 1,939,108 |
| 2018-12-31 | $52.16 | $52.78 | $51.68 | $52.30 | $46.27 | 1,232,636 |
| 2018-12-28 | $52.72 | $52.96 | $51.81 | $52.01 | $46.02 | 1,010,005 |
| 2018-12-27 | $51.63 | $52.48 | $50.86 | $52.46 | $46.41 | 1,386,254 |
| 2018-12-26 | $50.68 | $52.38 | $50.20 | $52.33 | $46.30 | 986,339 |
| 2018-12-24 | $51.47 | $51.72 | $50.28 | $50.61 | $44.78 | 1,696,452 |
| 2018-12-21 | $52.08 | $53.18 | $51.51 | $51.68 | $45.72 | 2,048,141 |
| 2018-12-20 | $52.53 | $53.04 | $51.08 | $51.89 | $45.91 | 1,778,208 |
| 2018-12-19 | $52.88 | $53.88 | $52.81 | $52.94 | $46.84 | 1,565,823 |
| 2018-12-18 | $52.50 | $53.15 | $52.37 | $52.63 | $46.56 | 1,874,715 |
| 2018-12-17 | $52.94 | $53.18 | $52.08 | $52.36 | $46.33 | 1,514,077 |
| 2018-12-14 | $53.92 | $54.07 | $52.92 | $53.28 | $47.14 | 1,175,809 |
| 2018-12-13 | $54.07 | $54.94 | $53.81 | $54.55 | $47.86 | 1,504,145 |
| 2018-12-12 | $53.63 | $54.50 | $53.38 | $53.98 | $47.36 | 1,135,240 |
| 2018-12-11 | $54.44 | $54.95 | $52.60 | $52.98 | $46.48 | 1,678,178 |
| 2018-12-10 | $54.55 | $54.82 | $53.61 | $53.80 | $47.20 | 1,753,371 |
| 2018-12-07 | $56.89 | $57.45 | $54.63 | $54.67 | $47.96 | 1,536,133 |
| 2018-12-06 | $56.14 | $57.23 | $54.89 | $57.13 | $50.12 | 889,572 |
| 2018-12-04 | $57.24 | $57.77 | $56.20 | $56.32 | $49.41 | 2,049,037 |
| 2018-12-03 | $59.33 | $59.33 | $56.89 | $57.39 | $50.35 | 1,804,818 |
| 2018-11-30 | $58.64 | $58.92 | $58.21 | $58.33 | $51.18 | 1,352,814 |
| 2018-11-29 | $58.03 | $58.90 | $57.88 | $58.78 | $51.57 | 1,536,588 |
| 2018-11-28 | $56.24 | $58.25 | $56.21 | $58.20 | $51.06 | 1,714,962 |
| 2018-11-27 | $56.50 | $56.83 | $55.96 | $56.15 | $49.26 | 971,763 |
| 2018-11-26 | $55.87 | $56.64 | $55.72 | $56.54 | $49.60 | 1,525,529 |
| 2018-11-23 | $54.64 | $55.45 | $54.02 | $55.33 | $48.54 | 559,922 |
| 2018-11-21 | $52.92 | $55.35 | $52.92 | $55.03 | $48.28 | 1,516,880 |
| 2018-11-20 | $53.04 | $53.22 | $52.06 | $52.61 | $46.16 | 1,685,590 |
| 2018-11-19 | $55.26 | $55.76 | $53.71 | $53.79 | $47.19 | 1,441,316 |
| 2018-11-16 | $54.12 | $55.53 | $54.12 | $55.47 | $48.67 | 2,288,946 |
| 2018-11-15 | $55.15 | $55.20 | $54.08 | $54.48 | $47.80 | 2,044,550 |
| 2018-11-14 | $56.00 | $56.00 | $55.00 | $55.39 | $48.60 | 805,139 |
| 2018-11-13 | $56.05 | $56.29 | $55.40 | $55.67 | $48.84 | 1,056,359 |
| 2018-11-12 | $56.55 | $56.79 | $55.71 | $55.96 | $49.10 | 780,178 |
| 2018-11-09 | $56.32 | $56.97 | $56.09 | $56.81 | $49.84 | 1,369,769 |
| 2018-11-08 | $56.60 | $57.15 | $56.32 | $56.48 | $49.55 | 710,856 |
| 2018-11-07 | $56.50 | $56.93 | $55.78 | $56.87 | $49.89 | 1,193,570 |
| 2018-11-06 | $55.61 | $56.40 | $55.35 | $56.37 | $49.46 | 1,402,809 |
| 2018-11-05 | $54.83 | $55.61 | $54.73 | $55.42 | $48.62 | 1,546,722 |
| 2018-11-02 | $55.68 | $55.77 | $54.64 | $54.81 | $48.09 | 2,079,320 |
| 2018-11-01 | $54.95 | $55.50 | $54.28 | $55.49 | $48.68 | 1,485,571 |
| 2018-10-31 | $53.52 | $54.87 | $53.34 | $54.77 | $48.05 | 2,140,836 |
| 2018-10-30 | $53.23 | $53.37 | $52.60 | $53.06 | $46.55 | 1,659,512 |
| 2018-10-29 | $55.86 | $56.05 | $52.84 | $53.26 | $46.73 | 2,939,804 |
| 2018-10-26 | $55.88 | $55.98 | $54.19 | $55.41 | $48.61 | 3,350,036 |
| 2018-10-25 | $56.69 | $56.76 | $55.41 | $56.33 | $49.42 | 2,544,620 |
| 2018-10-24 | $55.36 | $58.16 | $55.36 | $56.22 | $49.32 | 3,330,086 |
| 2018-10-23 | $55.98 | $57.22 | $55.49 | $56.81 | $49.84 | 2,139,859 |
| 2018-10-22 | $57.27 | $57.40 | $56.22 | $56.65 | $49.70 | 1,599,966 |
| 2018-10-19 | $57.26 | $57.91 | $57.10 | $57.39 | $50.35 | 1,528,548 |
| 2018-10-18 | $57.05 | $57.52 | $56.87 | $57.16 | $50.15 | 1,171,468 |
| 2018-10-17 | $57.94 | $57.98 | $57.05 | $57.09 | $50.09 | 1,706,038 |
| 2018-10-16 | $57.76 | $58.03 | $57.53 | $57.98 | $50.87 | 1,197,034 |
| 2018-10-15 | $57.66 | $57.87 | $57.44 | $57.60 | $50.53 | 1,518,533 |
| 2018-10-12 | $57.08 | $57.78 | $56.51 | $57.74 | $50.66 | 1,800,556 |
| 2018-10-11 | $56.20 | $57.06 | $56.06 | $56.25 | $49.35 | 2,041,160 |
| 2018-10-10 | $59.05 | $59.05 | $56.54 | $56.57 | $49.63 | 1,402,313 |
| 2018-10-09 | $58.04 | $59.45 | $57.89 | $59.05 | $51.81 | 966,072 |
| 2018-10-08 | $58.64 | $58.83 | $56.33 | $57.93 | $50.82 | 2,180,106 |
| 2018-10-05 | $57.52 | $59.02 | $57.45 | $58.94 | $51.71 | 1,833,903 |
| 2018-10-04 | $57.62 | $57.80 | $57.22 | $57.57 | $50.51 | 1,373,634 |
| 2018-10-03 | $58.63 | $58.70 | $57.71 | $57.86 | $50.76 | 1,411,219 |
| 2018-10-02 | $58.70 | $58.83 | $58.30 | $58.51 | $51.33 | 1,092,147 |
| 2018-10-01 | $59.56 | $59.72 | $58.38 | $58.84 | $51.62 | 788,197 |
| 2018-09-28 | $58.99 | $59.34 | $58.81 | $59.28 | $52.01 | 1,480,881 |
| 2018-09-27 | $59.03 | $59.43 | $58.41 | $59.12 | $51.87 | 1,588,981 |
| 2018-09-26 | $59.28 | $59.63 | $59.10 | $59.20 | $51.94 | 825,268 |
| 2018-09-25 | $59.05 | $59.61 | $58.86 | $59.19 | $51.93 | 527,752 |
| 2018-09-24 | $58.90 | $59.37 | $58.77 | $58.98 | $51.75 | 923,315 |
| 2018-09-21 | $60.72 | $61.36 | $58.74 | $59.00 | $51.76 | 2,388,091 |
| 2018-09-20 | $59.71 | $60.89 | $59.71 | $60.55 | $53.12 | 1,376,636 |
| 2018-09-19 | $59.72 | $59.83 | $59.02 | $59.42 | $52.13 | 1,129,958 |
| 2018-09-18 | $57.94 | $59.33 | $57.94 | $59.25 | $51.98 | 1,660,768 |
| 2018-09-17 | $58.45 | $58.60 | $57.96 | $57.99 | $50.88 | 1,942,508 |
| 2018-09-14 | $58.61 | $58.65 | $57.49 | $58.29 | $51.14 | 1,486,473 |
| 2018-09-13 | $59.09 | $59.32 | $58.42 | $58.59 | $51.40 | 1,519,878 |
| 2018-09-12 | $57.94 | $59.00 | $57.65 | $58.78 | $51.57 | 1,958,713 |
| 2018-09-11 | $56.84 | $58.25 | $56.70 | $58.13 | $51.00 | 2,035,285 |
| 2018-09-10 | $56.60 | $57.08 | $56.25 | $56.84 | $49.87 | 2,241,531 |
| 2018-09-07 | $56.68 | $56.80 | $56.16 | $56.51 | $49.58 | 1,210,031 |
| 2018-09-06 | $55.56 | $57.06 | $55.48 | $56.82 | $49.85 | 2,351,026 |
| 2018-09-05 | $56.86 | $56.94 | $55.96 | $55.98 | $48.73 | 1,683,534 |
| 2018-09-04 | $57.34 | $57.53 | $56.36 | $56.85 | $49.48 | 2,059,545 |
| 2018-08-31 | $57.16 | $58.13 | $57.05 | $57.40 | $49.96 | 1,709,048 |
| 2018-08-30 | $58.00 | $58.00 | $57.09 | $57.43 | $49.99 | 1,445,438 |
| 2018-08-29 | $58.66 | $58.82 | $58.00 | $58.04 | $50.52 | 1,227,370 |
| 2018-08-28 | $59.23 | $59.40 | $58.49 | $58.72 | $51.11 | 852,145 |
| 2018-08-27 | $59.00 | $59.23 | $58.79 | $59.00 | $51.36 | 1,233,695 |
| 2018-08-24 | $58.75 | $59.23 | $58.73 | $58.99 | $51.35 | 1,550,385 |
| 2018-08-23 | $59.53 | $59.55 | $58.30 | $58.55 | $50.96 | 3,444,321 |
| 2018-08-22 | $60.28 | $60.57 | $59.60 | $59.76 | $52.02 | 1,676,044 |
| 2018-08-21 | $61.03 | $61.13 | $59.99 | $60.31 | $52.50 | 1,522,431 |
| 2018-08-20 | $61.75 | $61.82 | $61.03 | $61.08 | $53.17 | 1,184,722 |
| 2018-08-17 | $62.85 | $62.92 | $60.73 | $61.55 | $53.58 | 2,308,430 |
| 2018-08-16 | $62.48 | $62.96 | $62.42 | $62.76 | $54.63 | 1,034,487 |
| 2018-08-15 | $62.00 | $62.47 | $61.57 | $62.33 | $54.25 | 1,544,491 |
| 2018-08-14 | $62.14 | $62.34 | $61.69 | $62.21 | $54.15 | 1,559,739 |
| 2018-08-13 | $62.16 | $62.42 | $61.75 | $61.85 | $53.84 | 1,004,522 |
| 2018-08-10 | $62.20 | $62.37 | $61.94 | $62.08 | $54.04 | 1,769,098 |
| 2018-08-09 | $62.52 | $63.39 | $62.30 | $62.64 | $54.52 | 1,836,683 |
| 2018-08-08 | $62.41 | $62.54 | $61.91 | $62.38 | $54.30 | 1,553,759 |
| 2018-08-07 | $63.44 | $63.44 | $62.40 | $62.50 | $54.40 | 1,883,148 |
| 2018-08-06 | $63.35 | $63.74 | $62.62 | $62.98 | $54.82 | 865,242 |
| 2018-08-03 | $63.74 | $63.99 | $63.27 | $63.45 | $55.23 | 805,189 |
| 2018-08-02 | $63.76 | $64.03 | $62.90 | $63.64 | $55.40 | 2,241,474 |
| 2018-08-01 | $62.02 | $64.53 | $61.71 | $63.91 | $55.63 | 4,046,074 |
| 2018-07-31 | $62.74 | $63.39 | $62.27 | $63.13 | $54.95 | 2,614,540 |
| 2018-07-30 | $64.04 | $64.11 | $62.74 | $62.87 | $54.72 | 1,849,127 |
| 2018-07-27 | $63.96 | $64.41 | $63.44 | $63.85 | $55.58 | 854,172 |
| 2018-07-26 | $64.25 | $64.49 | $63.64 | $63.76 | $55.50 | 965,442 |
| 2018-07-25 | $64.47 | $64.75 | $63.99 | $64.43 | $56.08 | 1,352,105 |
| 2018-07-24 | $65.00 | $65.11 | $64.17 | $64.51 | $56.15 | 1,715,072 |
| 2018-07-23 | $64.82 | $65.14 | $64.38 | $64.79 | $56.40 | 1,461,326 |
| 2018-07-20 | $64.13 | $65.17 | $64.01 | $65.10 | $56.67 | 1,773,371 |
| 2018-07-19 | $63.52 | $64.06 | $63.15 | $64.04 | $55.74 | 707,176 |
| 2018-07-18 | $64.06 | $64.24 | $63.44 | $63.78 | $55.52 | 841,475 |
| 2018-07-17 | $64.53 | $64.54 | $63.31 | $63.99 | $55.70 | 1,438,753 |
| 2018-07-16 | $63.45 | $63.62 | $62.94 | $63.22 | $55.03 | 749,899 |
| 2018-07-13 | $63.93 | $64.27 | $63.31 | $63.48 | $55.26 | 1,343,554 |
| 2018-07-12 | $63.27 | $64.39 | $63.17 | $64.07 | $55.77 | 1,619,614 |
| 2018-07-11 | $61.74 | $63.48 | $61.74 | $63.09 | $54.92 | 2,265,217 |
| 2018-07-10 | $61.24 | $61.89 | $60.95 | $61.83 | $53.82 | 1,153,577 |
| 2018-07-09 | $61.22 | $61.41 | $60.90 | $61.05 | $53.14 | 1,051,838 |
| 2018-07-06 | $60.70 | $61.30 | $60.60 | $60.89 | $53.00 | 1,335,607 |
| 2018-07-05 | $60.34 | $60.61 | $59.84 | $60.56 | $52.71 | 1,433,061 |
| 2018-07-03 | $60.45 | $60.89 | $59.98 | $60.19 | $52.39 | 561,016 |
| 2018-07-02 | $59.83 | $60.63 | $59.53 | $60.19 | $52.39 | 1,984,096 |
| 2018-06-29 | $59.61 | $60.34 | $59.57 | $60.30 | $52.49 | 1,357,851 |
| 2018-06-28 | $58.29 | $59.57 | $57.59 | $59.43 | $51.73 | 1,392,355 |
| 2018-06-27 | $59.86 | $59.86 | $58.37 | $58.48 | $50.90 | 1,236,064 |
| 2018-06-26 | $60.01 | $60.17 | $59.65 | $59.73 | $51.99 | 1,315,397 |
| 2018-06-25 | $60.41 | $60.62 | $59.28 | $60.00 | $52.23 | 1,965,201 |
| 2018-06-22 | $60.43 | $60.83 | $59.90 | $60.75 | $52.88 | 2,445,697 |
| 2018-06-21 | $61.07 | $61.44 | $59.92 | $60.02 | $52.24 | 1,595,649 |
| 2018-06-20 | $61.21 | $61.30 | $60.61 | $60.81 | $52.93 | 1,958,535 |
| 2018-06-19 | $60.55 | $61.07 | $60.43 | $60.80 | $52.92 | 1,730,948 |
| 2018-06-18 | $59.48 | $60.98 | $59.43 | $60.97 | $53.07 | 1,957,260 |
| 2018-06-15 | $59.94 | $60.49 | $59.47 | $59.73 | $51.99 | 1,100,522 |
| 2018-06-14 | $60.28 | $60.30 | $59.84 | $60.16 | $52.37 | 1,011,710 |
| 2018-06-13 | $60.39 | $60.81 | $59.95 | $60.18 | $52.38 | 1,604,858 |
| 2018-06-12 | $59.35 | $60.49 | $59.23 | $60.41 | $52.58 | 1,424,211 |
| 2018-06-11 | $59.38 | $59.66 | $59.02 | $59.13 | $51.47 | 1,787,051 |
| 2018-06-08 | $60.52 | $60.62 | $59.12 | $59.15 | $51.49 | 1,698,815 |
| 2018-06-07 | $60.98 | $61.46 | $60.59 | $60.70 | $52.84 | 1,562,620 |
| 2018-06-06 | $60.18 | $61.34 | $60.04 | $61.13 | $53.21 | 2,112,624 |
| 2018-06-05 | $59.85 | $60.22 | $59.33 | $59.82 | $52.07 | 1,772,415 |
| 2018-06-04 | $59.48 | $60.02 | $59.31 | $59.96 | $52.19 | 1,163,179 |
| 2018-06-01 | $59.25 | $59.58 | $58.85 | $59.19 | $51.52 | 1,484,113 |
| 2018-05-31 | $59.36 | $59.36 | $58.37 | $59.02 | $51.37 | 1,745,987 |
| 2018-05-30 | $58.35 | $59.73 | $57.77 | $59.56 | $51.84 | 2,959,535 |
| 2018-05-29 | $57.54 | $57.85 | $57.06 | $57.35 | $49.92 | 1,297,246 |
| 2018-05-25 | $57.72 | $58.63 | $57.64 | $58.36 | $50.80 | 1,246,182 |
| 2018-05-24 | $57.26 | $58.11 | $57.07 | $57.95 | $50.44 | 1,421,000 |
| 2018-05-23 | $56.83 | $57.62 | $56.83 | $57.30 | $49.88 | 2,185,431 |
| 2018-05-22 | $56.71 | $57.01 | $56.45 | $56.95 | $49.57 | 2,061,011 |
| 2018-05-21 | $55.98 | $56.90 | $55.89 | $56.77 | $49.42 | 1,028,929 |
| 2018-05-18 | $56.03 | $56.12 | $55.50 | $55.80 | $48.57 | 1,322,380 |
| 2018-05-17 | $56.24 | $56.24 | $55.85 | $56.00 | $48.74 | 1,025,374 |
| 2018-05-16 | $56.67 | $56.82 | $55.88 | $56.19 | $48.91 | 1,461,130 |
| 2018-05-15 | $56.87 | $56.91 | $56.03 | $56.31 | $49.01 | 1,841,548 |
| 2018-05-14 | $56.80 | $57.49 | $56.74 | $57.06 | $49.67 | 2,579,330 |
| 2018-05-11 | $56.65 | $57.12 | $56.19 | $56.91 | $49.15 | 2,109,269 |
| 2018-05-10 | $56.00 | $56.79 | $55.80 | $56.63 | $48.91 | 1,662,385 |
| 2018-05-09 | $55.58 | $55.76 | $55.20 | $55.70 | $48.10 | 1,200,473 |
| 2018-05-08 | $54.42 | $55.51 | $54.24 | $55.48 | $47.91 | 1,374,743 |
| 2018-05-07 | $54.70 | $54.83 | $54.21 | $54.52 | $47.09 | 1,546,917 |
| 2018-05-04 | $54.35 | $54.84 | $53.88 | $54.49 | $47.06 | 1,806,134 |
| 2018-05-03 | $53.78 | $54.44 | $53.61 | $54.39 | $46.97 | 1,861,159 |
| 2018-05-02 | $53.84 | $54.40 | $53.55 | $53.85 | $46.51 | 2,046,402 |
| 2018-05-01 | $54.21 | $54.44 | $53.70 | $54.03 | $46.66 | 1,348,676 |
| 2018-04-30 | $54.39 | $54.78 | $54.06 | $54.42 | $47.00 | 1,605,010 |
| 2018-04-27 | $54.48 | $54.50 | $53.70 | $54.17 | $46.78 | 1,380,484 |
| 2018-04-26 | $54.00 | $55.15 | $53.87 | $54.47 | $47.04 | 3,609,064 |
| 2018-04-25 | $56.11 | $56.18 | $54.63 | $54.90 | $47.41 | 3,238,379 |
| 2018-04-24 | $57.02 | $57.66 | $55.20 | $56.30 | $48.62 | 6,648,612 |
| 2018-04-23 | $53.97 | $53.97 | $53.09 | $53.50 | $46.20 | 3,358,950 |
| 2018-04-20 | $54.99 | $54.99 | $54.44 | $54.66 | $47.21 | 1,617,601 |
| 2018-04-19 | $54.68 | $55.05 | $54.22 | $54.83 | $47.35 | 1,776,825 |
| 2018-04-18 | $54.16 | $55.43 | $53.57 | $55.06 | $47.55 | 2,972,346 |
| 2018-04-17 | $55.00 | $55.00 | $54.12 | $54.42 | $47.00 | 1,271,777 |
| 2018-04-16 | $55.54 | $55.57 | $54.54 | $54.70 | $47.24 | 2,463,785 |
| 2018-04-13 | $56.19 | $56.31 | $54.96 | $55.07 | $47.56 | 2,408,294 |
| 2018-04-12 | $55.96 | $56.96 | $55.94 | $56.15 | $48.49 | 1,004,200 |
| 2018-04-11 | $56.09 | $56.24 | $55.80 | $55.89 | $48.27 | 1,177,721 |
| 2018-04-10 | $56.61 | $56.77 | $55.97 | $56.21 | $48.54 | 2,245,292 |
| 2018-04-09 | $56.22 | $56.71 | $56.02 | $56.09 | $48.44 | 1,710,178 |
| 2018-04-06 | $56.36 | $57.15 | $55.77 | $55.96 | $48.33 | 1,497,368 |
| 2018-04-05 | $58.13 | $58.15 | $56.28 | $56.59 | $48.87 | 2,885,184 |
| 2018-04-04 | $56.62 | $58.01 | $56.33 | $57.87 | $49.98 | 1,117,113 |
| 2018-04-03 | $56.60 | $57.37 | $56.51 | $57.15 | $49.36 | 907,202 |
| 2018-04-02 | $56.73 | $57.14 | $55.77 | $56.46 | $48.76 | 1,494,537 |
| 2018-03-29 | $56.12 | $57.29 | $55.63 | $56.92 | $49.16 | 1,172,278 |
| 2018-03-28 | $56.45 | $56.53 | $55.12 | $55.61 | $48.03 | 2,571,624 |
| 2018-03-27 | $57.87 | $57.95 | $56.18 | $56.57 | $48.86 | 970,960 |
| 2018-03-26 | $58.25 | $58.41 | $56.81 | $57.46 | $49.62 | 1,018,200 |
| 2018-03-23 | $57.18 | $57.43 | $56.49 | $56.51 | $48.80 | 987,404 |
| 2018-03-22 | $57.82 | $58.06 | $57.04 | $57.07 | $49.29 | 938,551 |
| 2018-03-21 | $58.55 | $58.91 | $58.07 | $58.07 | $50.15 | 1,078,080 |
| 2018-03-20 | $57.56 | $59.06 | $57.40 | $58.39 | $50.43 | 2,212,915 |
| 2018-03-19 | $58.01 | $58.43 | $57.11 | $57.53 | $49.68 | 939,589 |
| 2018-03-16 | $57.43 | $58.75 | $57.34 | $57.69 | $49.82 | 1,244,634 |
| 2018-03-15 | $58.10 | $58.15 | $57.28 | $57.43 | $49.60 | 985,072 |
| 2018-03-14 | $57.36 | $58.30 | $57.28 | $58.10 | $50.18 | 1,503,053 |
| 2018-03-13 | $59.77 | $59.77 | $57.20 | $57.42 | $49.21 | 1,812,148 |
| 2018-03-12 | $59.43 | $59.62 | $58.93 | $59.13 | $50.67 | 1,126,176 |
| 2018-03-09 | $59.29 | $59.85 | $59.14 | $59.33 | $50.85 | 1,571,718 |
| 2018-03-08 | $58.11 | $58.98 | $57.88 | $58.91 | $50.49 | 1,543,710 |
| 2018-03-07 | $57.43 | $58.13 | $57.02 | $57.90 | $49.62 | 1,246,808 |
| 2018-03-06 | $58.04 | $58.12 | $57.49 | $57.80 | $49.53 | 909,041 |
| 2018-03-05 | $57.06 | $58.23 | $57.02 | $57.93 | $49.65 | 1,550,046 |
| 2018-03-02 | $58.09 | $58.09 | $56.87 | $57.50 | $49.28 | 2,088,755 |
| 2018-03-01 | $58.65 | $59.61 | $57.96 | $58.41 | $50.06 | 2,072,850 |
| 2018-02-28 | $59.16 | $59.59 | $58.59 | $58.59 | $50.21 | 1,801,085 |
| 2018-02-27 | $58.76 | $59.13 | $58.08 | $58.86 | $50.44 | 1,875,230 |
| 2018-02-26 | $59.68 | $59.68 | $58.86 | $59.02 | $50.58 | 2,416,100 |
| 2018-02-23 | $58.72 | $59.55 | $58.53 | $59.46 | $50.96 | 1,687,351 |
| 2018-02-22 | $58.94 | $59.12 | $58.25 | $58.44 | $50.08 | 1,143,455 |
| 2018-02-21 | $59.52 | $59.77 | $58.64 | $58.66 | $50.27 | 2,257,361 |
| 2018-02-20 | $58.62 | $61.26 | $58.62 | $59.23 | $50.76 | 3,686,204 |
| 2018-02-16 | $58.29 | $59.27 | $58.01 | $59.02 | $50.58 | 1,580,082 |
| 2018-02-15 | $57.99 | $58.38 | $57.07 | $58.29 | $49.95 | 1,950,736 |
| 2018-02-14 | $57.53 | $58.47 | $57.15 | $57.71 | $49.46 | 1,870,958 |
| 2018-02-13 | $58.62 | $59.52 | $57.06 | $57.78 | $49.52 | 3,274,402 |
| 2018-02-12 | $60.21 | $61.17 | $58.51 | $59.95 | $51.38 | 7,867,359 |
| 2018-02-09 | $56.84 | $57.05 | $55.04 | $56.51 | $48.43 | 3,501,780 |
| 2018-02-08 | $59.07 | $59.14 | $56.40 | $56.43 | $48.36 | 2,696,998 |
| 2018-02-07 | $57.88 | $59.57 | $57.63 | $59.23 | $50.76 | 2,009,871 |
| 2018-02-06 | $55.88 | $58.36 | $55.36 | $58.12 | $49.81 | 2,526,815 |
| 2018-02-05 | $58.52 | $58.93 | $56.64 | $56.83 | $48.70 | 2,328,208 |
| 2018-02-02 | $59.40 | $59.81 | $58.99 | $59.04 | $50.60 | 2,035,469 |
| 2018-02-01 | $60.28 | $60.63 | $59.56 | $60.19 | $51.58 | 1,322,963 |
| 2018-01-31 | $60.45 | $60.84 | $60.35 | $60.39 | $51.75 | 1,234,680 |
| 2018-01-30 | $60.38 | $60.42 | $59.30 | $60.20 | $51.59 | 1,564,132 |
| 2018-01-29 | $61.40 | $61.59 | $60.45 | $60.48 | $51.83 | 1,475,893 |
| 2018-01-26 | $61.85 | $62.07 | $61.50 | $61.65 | $52.83 | 1,052,845 |
| 2018-01-25 | $61.72 | $62.19 | $61.42 | $61.95 | $53.09 | 1,228,237 |
| 2018-01-24 | $61.67 | $62.45 | $61.31 | $61.63 | $52.82 | 1,346,246 |
| 2018-01-23 | $61.12 | $61.48 | $60.25 | $61.32 | $52.55 | 2,189,793 |
| 2018-01-22 | $61.47 | $61.61 | $60.95 | $61.22 | $52.47 | 1,613,585 |
| 2018-01-19 | $62.27 | $62.30 | $61.34 | $61.58 | $52.77 | 1,449,389 |
| 2018-01-18 | $62.29 | $62.50 | $61.93 | $62.11 | $53.23 | 661,976 |
| 2018-01-17 | $62.42 | $62.89 | $62.06 | $62.31 | $53.40 | 1,462,740 |
| 2018-01-16 | $61.68 | $62.41 | $61.32 | $62.04 | $53.17 | 2,210,105 |
| 2018-01-12 | $61.37 | $61.42 | $60.82 | $61.22 | $52.47 | 2,234,436 |
| 2018-01-11 | $61.07 | $61.22 | $59.91 | $61.20 | $52.45 | 1,907,661 |
| 2018-01-10 | $62.46 | $62.46 | $60.46 | $61.09 | $52.35 | 2,879,741 |
| 2018-01-09 | $62.99 | $63.25 | $62.15 | $62.55 | $53.61 | 1,105,334 |
| 2018-01-08 | $63.50 | $63.50 | $62.66 | $63.08 | $54.06 | 1,207,469 |
| 2018-01-05 | $64.18 | $64.18 | $63.00 | $63.51 | $54.43 | 1,620,411 |
| 2018-01-04 | $63.80 | $64.78 | $63.53 | $63.86 | $54.73 | 1,422,210 |
| 2018-01-03 | $62.64 | $63.73 | $62.22 | $63.66 | $54.56 | 2,206,315 |
| 2018-01-02 | $61.45 | $62.50 | $61.41 | $62.44 | $53.51 | 1,520,406 |
| 2017-12-29 | $61.82 | $61.87 | $61.30 | $61.48 | $52.69 | 1,325,134 |
| 2017-12-28 | $61.31 | $61.89 | $61.04 | $61.87 | $53.02 | 693,662 |
| 2017-12-27 | $60.90 | $61.34 | $60.65 | $61.13 | $52.39 | 663,168 |
| 2017-12-26 | $61.16 | $61.35 | $60.51 | $60.57 | $51.91 | 654,732 |
| 2017-12-22 | $61.81 | $61.87 | $60.96 | $61.28 | $52.52 | 886,679 |
| 2017-12-21 | $61.41 | $62.18 | $61.24 | $62.01 | $53.14 | 1,619,465 |
| 2017-12-20 | $61.18 | $61.41 | $60.35 | $61.26 | $52.50 | 1,179,455 |
| 2017-12-19 | $61.24 | $61.26 | $60.37 | $60.92 | $52.21 | 2,651,269 |
| 2017-12-18 | $61.21 | $61.63 | $61.01 | $61.06 | $52.33 | 994,683 |
| 2017-12-15 | $61.15 | $61.72 | $60.95 | $61.00 | $52.28 | 1,703,882 |
| 2017-12-14 | $61.45 | $62.04 | $61.08 | $61.12 | $52.38 | 1,203,461 |
| 2017-12-13 | $61.13 | $62.36 | $61.13 | $61.54 | $52.56 | 1,268,366 |
| 2017-12-12 | $60.69 | $61.04 | $60.32 | $61.00 | $52.10 | 1,282,574 |
| 2017-12-11 | $60.81 | $60.93 | $59.77 | $60.45 | $51.63 | 1,355,948 |
| 2017-12-08 | $61.49 | $61.49 | $60.65 | $60.71 | $51.85 | 1,088,362 |
| 2017-12-07 | $61.12 | $61.92 | $60.90 | $61.08 | $52.17 | 1,169,886 |
| 2017-12-06 | $60.87 | $61.74 | $60.72 | $61.17 | $52.24 | 2,105,136 |
| 2017-12-05 | $61.21 | $61.66 | $60.44 | $60.79 | $51.92 | 2,980,661 |
| 2017-12-04 | $63.49 | $63.53 | $60.92 | $60.95 | $52.06 | 3,074,163 |
| 2017-12-01 | $62.91 | $63.32 | $62.25 | $62.92 | $53.74 | 2,633,071 |
| 2017-11-30 | $64.63 | $64.63 | $61.57 | $62.69 | $53.54 | 3,937,637 |
| 2017-11-29 | $65.95 | $66.03 | $63.53 | $64.46 | $55.05 | 2,383,178 |
| 2017-11-28 | $65.95 | $66.53 | $65.77 | $65.99 | $56.36 | 915,189 |
| 2017-11-27 | $66.19 | $66.19 | $65.77 | $65.90 | $56.28 | 1,280,164 |
| 2017-11-24 | $65.68 | $66.51 | $65.68 | $66.07 | $56.43 | 452,424 |
| 2017-11-22 | $65.94 | $66.10 | $65.45 | $65.86 | $56.25 | 1,092,322 |
| 2017-11-21 | $65.60 | $66.29 | $65.60 | $65.87 | $56.26 | 665,875 |
| 2017-11-20 | $65.23 | $65.91 | $64.84 | $65.62 | $56.04 | 938,656 |
| 2017-11-17 | $64.85 | $65.31 | $64.72 | $64.93 | $55.45 | 1,277,144 |
| 2017-11-16 | $63.89 | $65.48 | $63.63 | $65.17 | $55.66 | 3,004,889 |
| 2017-11-15 | $64.67 | $64.77 | $63.39 | $63.41 | $54.16 | 1,497,612 |
| 2017-11-14 | $65.33 | $65.33 | $64.53 | $64.81 | $55.35 | 1,511,357 |
| 2017-11-13 | $65.00 | $65.31 | $64.44 | $65.22 | $55.70 | 1,795,084 |
| 2017-11-10 | $65.00 | $65.16 | $64.16 | $65.12 | $55.62 | 1,316,487 |
| 2017-11-09 | $65.16 | $65.36 | $64.50 | $64.94 | $55.46 | 2,463,725 |
| 2017-11-08 | $65.79 | $66.04 | $65.42 | $65.51 | $55.95 | 1,009,248 |
| 2017-11-07 | $65.81 | $66.06 | $65.04 | $65.53 | $55.97 | 888,836 |
| 2017-11-06 | $65.82 | $66.11 | $65.55 | $65.90 | $56.28 | 1,272,209 |
| 2017-11-03 | $65.59 | $66.12 | $65.39 | $65.66 | $56.08 | 866,150 |
| 2017-11-02 | $64.68 | $65.86 | $64.58 | $65.51 | $55.95 | 1,285,781 |
| 2017-11-01 | $65.07 | $65.89 | $64.62 | $64.66 | $55.22 | 1,116,999 |
| 2017-10-31 | $64.53 | $65.06 | $64.22 | $64.59 | $55.16 | 1,847,078 |
| 2017-10-30 | $64.96 | $65.08 | $64.13 | $64.60 | $55.17 | 3,084,799 |
| 2017-10-27 | $66.03 | $66.16 | $64.68 | $65.15 | $55.64 | 1,993,236 |
| 2017-10-26 | $68.77 | $68.89 | $65.35 | $65.38 | $55.84 | 2,392,048 |
| 2017-10-25 | $66.75 | $67.50 | $66.16 | $67.36 | $57.53 | 1,253,825 |
| 2017-10-24 | $66.94 | $67.40 | $66.79 | $67.06 | $57.27 | 799,068 |
| 2017-10-23 | $67.59 | $67.65 | $66.33 | $66.65 | $56.92 | 1,402,333 |
| 2017-10-20 | $67.71 | $67.92 | $67.30 | $67.43 | $57.59 | 827,968 |
| 2017-10-19 | $67.44 | $67.74 | $67.08 | $67.60 | $57.73 | 704,515 |
| 2017-10-18 | $67.23 | $67.91 | $67.05 | $67.51 | $57.66 | 1,051,340 |
| 2017-10-17 | $66.77 | $67.56 | $66.77 | $67.23 | $57.42 | 1,407,335 |
| 2017-10-16 | $66.84 | $68.40 | $66.42 | $66.91 | $57.15 | 1,767,130 |
| 2017-10-13 | $66.03 | $66.37 | $65.90 | $66.27 | $56.60 | 1,004,826 |
| 2017-10-12 | $65.75 | $66.54 | $65.57 | $65.95 | $56.33 | 852,418 |
| 2017-10-11 | $65.22 | $65.95 | $65.05 | $65.73 | $56.14 | 1,249,718 |
| 2017-10-10 | $65.32 | $65.57 | $64.77 | $65.17 | $55.66 | 1,011,909 |
| 2017-10-09 | $65.50 | $65.50 | $64.74 | $64.85 | $55.39 | 663,732 |
| 2017-10-06 | $64.39 | $65.82 | $64.28 | $65.49 | $55.93 | 878,637 |
| 2017-10-05 | $63.90 | $64.46 | $63.57 | $64.35 | $54.96 | 1,019,784 |
| 2017-10-04 | $64.19 | $64.34 | $63.91 | $63.99 | $54.65 | 714,874 |
| 2017-10-03 | $64.36 | $64.93 | $63.97 | $64.04 | $54.69 | 1,012,954 |
| 2017-10-02 | $63.82 | $64.43 | $63.78 | $64.27 | $54.89 | 844,761 |
| 2017-09-29 | $64.00 | $64.02 | $63.46 | $63.88 | $54.56 | 1,039,377 |
| 2017-09-28 | $63.32 | $64.18 | $63.32 | $63.88 | $54.56 | 707,916 |
| 2017-09-27 | $64.00 | $64.17 | $63.43 | $63.87 | $54.55 | 1,088,696 |
| 2017-09-26 | $64.06 | $64.24 | $63.10 | $63.86 | $54.54 | 671,380 |
| 2017-09-25 | $64.73 | $64.73 | $63.77 | $63.93 | $54.60 | 748,524 |
| 2017-09-22 | $64.74 | $64.99 | $64.02 | $64.80 | $55.34 | 1,111,632 |
| 2017-09-21 | $65.53 | $65.69 | $64.95 | $65.03 | $55.54 | 1,072,228 |
| 2017-09-20 | $64.74 | $65.92 | $64.73 | $65.58 | $56.01 | 1,388,522 |
| 2017-09-19 | $64.71 | $65.20 | $64.36 | $64.86 | $55.39 | 1,161,000 |
| 2017-09-18 | $63.11 | $64.50 | $62.98 | $64.45 | $55.04 | 1,473,587 |
| 2017-09-15 | $63.16 | $63.25 | $62.20 | $63.02 | $53.82 | 1,646,667 |
| 2017-09-14 | $63.20 | $63.29 | $62.69 | $63.17 | $53.95 | 946,974 |
| 2017-09-13 | $63.22 | $63.64 | $63.12 | $63.40 | $53.98 | 737,670 |
| 2017-09-12 | $64.65 | $64.67 | $63.18 | $63.34 | $53.93 | 1,382,657 |
| 2017-09-11 | $63.41 | $64.97 | $62.99 | $64.85 | $55.21 | 1,930,349 |
| 2017-09-08 | $63.00 | $63.88 | $62.74 | $63.10 | $53.72 | 1,847,323 |
| 2017-09-07 | $61.85 | $64.35 | $61.16 | $63.07 | $53.70 | 2,125,112 |
| 2017-09-06 | $60.67 | $60.83 | $60.18 | $60.51 | $51.52 | 822,986 |
| 2017-09-05 | $60.94 | $61.13 | $60.04 | $60.69 | $51.67 | 2,412,578 |
| 2017-09-01 | $61.32 | $61.85 | $61.05 | $61.28 | $52.17 | 1,008,352 |
| 2017-08-31 | $60.83 | $61.22 | $60.28 | $61.03 | $51.96 | 673,685 |
| 2017-08-30 | $60.84 | $60.95 | $60.32 | $60.45 | $51.47 | 648,387 |
| 2017-08-29 | $61.11 | $61.31 | $60.42 | $60.73 | $51.70 | 737,270 |
| 2017-08-28 | $61.47 | $61.55 | $61.06 | $61.34 | $52.22 | 630,694 |
| 2017-08-25 | $61.68 | $61.69 | $60.97 | $61.37 | $52.25 | 683,258 |
| 2017-08-24 | $61.97 | $62.13 | $61.49 | $61.58 | $52.43 | 613,434 |
| 2017-08-23 | $61.75 | $62.46 | $61.54 | $61.76 | $52.58 | 1,414,123 |
| 2017-08-22 | $61.79 | $62.66 | $61.47 | $62.12 | $52.89 | 1,185,301 |
| 2017-08-21 | $60.71 | $60.87 | $60.25 | $60.66 | $51.64 | 619,242 |
| 2017-08-18 | $59.96 | $61.10 | $59.68 | $60.57 | $51.57 | 1,679,896 |
| 2017-08-17 | $60.29 | $60.50 | $59.83 | $59.83 | $50.94 | 720,206 |
| 2017-08-16 | $60.01 | $60.87 | $59.79 | $60.36 | $51.39 | 760,962 |
| 2017-08-15 | $60.03 | $60.10 | $59.56 | $59.78 | $50.89 | 735,428 |
| 2017-08-14 | $59.88 | $60.59 | $59.79 | $60.04 | $51.12 | 654,478 |
| 2017-08-11 | $59.57 | $60.12 | $59.42 | $59.65 | $50.78 | 732,470 |
| 2017-08-10 | $60.62 | $60.72 | $59.68 | $59.70 | $50.83 | 1,008,258 |
| 2017-08-09 | $60.62 | $61.03 | $60.40 | $60.70 | $51.68 | 685,880 |
| 2017-08-08 | $61.93 | $62.17 | $60.99 | $61.19 | $52.10 | 1,216,362 |
| 2017-08-07 | $62.29 | $62.72 | $61.68 | $62.16 | $52.92 | 2,167,578 |
| 2017-08-04 | $61.24 | $62.55 | $60.91 | $62.11 | $52.88 | 1,677,755 |
| 2017-08-03 | $60.40 | $61.45 | $60.18 | $60.69 | $51.67 | 1,548,210 |
| 2017-08-02 | $58.07 | $60.78 | $57.95 | $59.69 | $50.82 | 2,722,950 |
| 2017-08-01 | $59.53 | $59.95 | $58.87 | $59.25 | $50.44 | 2,015,067 |
| 2017-07-31 | $60.48 | $60.57 | $59.45 | $59.58 | $50.72 | 1,172,503 |
| 2017-07-28 | $60.65 | $61.04 | $60.15 | $60.28 | $51.32 | 976,185 |
| 2017-07-27 | $61.59 | $61.76 | $60.12 | $61.17 | $52.08 | 1,149,488 |
| 2017-07-26 | $61.90 | $62.15 | $61.38 | $61.49 | $52.35 | 620,409 |
| 2017-07-25 | $60.84 | $61.82 | $60.67 | $61.77 | $52.59 | 1,206,714 |
| 2017-07-24 | $61.14 | $61.49 | $60.60 | $60.73 | $51.70 | 933,586 |
| 2017-07-21 | $61.26 | $61.49 | $60.84 | $61.40 | $52.27 | 1,158,369 |
| 2017-07-20 | $61.59 | $61.82 | $61.35 | $61.54 | $52.39 | 1,051,318 |
| 2017-07-19 | $61.08 | $61.65 | $60.89 | $61.54 | $52.39 | 1,019,694 |
| 2017-07-18 | $60.63 | $60.93 | $60.01 | $60.90 | $51.85 | 1,034,121 |
| 2017-07-17 | $61.57 | $61.57 | $60.62 | $60.64 | $51.63 | 931,031 |
| 2017-07-14 | $61.60 | $61.88 | $61.24 | $61.54 | $52.39 | 822,075 |
| 2017-07-13 | $61.34 | $61.58 | $60.74 | $61.52 | $52.38 | 1,850,511 |
| 2017-07-12 | $60.99 | $61.40 | $60.54 | $61.08 | $52.00 | 3,600,715 |
| 2017-07-11 | $61.67 | $62.43 | $61.67 | $62.09 | $52.86 | 834,463 |
| 2017-07-10 | $61.59 | $62.17 | $61.21 | $61.99 | $52.78 | 484,179 |
| 2017-07-07 | $61.46 | $61.66 | $61.01 | $61.39 | $52.27 | 1,339,487 |
| 2017-07-06 | $61.51 | $61.70 | $60.95 | $61.27 | $52.16 | 1,267,349 |
| 2017-07-05 | $61.82 | $62.45 | $61.21 | $62.10 | $52.87 | 1,331,000 |
| 2017-07-03 | $62.62 | $62.83 | $62.12 | $62.65 | $53.34 | 1,130,105 |
| 2017-06-30 | $62.14 | $62.94 | $61.90 | $62.54 | $53.24 | 720,369 |
| 2017-06-29 | $62.13 | $62.16 | $61.14 | $61.84 | $52.65 | 1,014,107 |
| 2017-06-28 | $62.26 | $62.62 | $61.65 | $62.49 | $53.20 | 909,330 |
| 2017-06-27 | $62.38 | $62.38 | $61.56 | $61.76 | $52.58 | 807,075 |
| 2017-06-26 | $62.42 | $62.90 | $61.91 | $62.44 | $53.16 | 722,470 |
| 2017-06-23 | $61.58 | $62.71 | $61.58 | $62.15 | $52.91 | 819,645 |
| 2017-06-22 | $61.97 | $62.18 | $61.74 | $61.93 | $52.73 | 877,727 |
| 2017-06-21 | $61.47 | $62.30 | $61.33 | $61.85 | $52.66 | 1,335,132 |
| 2017-06-20 | $61.55 | $62.19 | $61.17 | $61.69 | $52.52 | 1,872,401 |
| 2017-06-19 | $61.08 | $62.58 | $61.03 | $61.90 | $52.70 | 2,423,340 |
| 2017-06-16 | $59.73 | $61.25 | $59.35 | $60.85 | $51.81 | 1,833,878 |
| 2017-06-15 | $58.84 | $59.82 | $58.07 | $59.55 | $50.70 | 1,803,086 |
| 2017-06-14 | $58.94 | $59.58 | $58.21 | $59.23 | $50.43 | 2,416,205 |
| 2017-06-13 | $57.24 | $58.00 | $57.04 | $57.42 | $48.89 | 1,242,800 |
| 2017-06-12 | $57.08 | $57.40 | $56.15 | $57.03 | $48.55 | 1,368,233 |
| 2017-06-09 | $58.53 | $58.98 | $56.87 | $57.43 | $48.89 | 1,364,686 |
| 2017-06-08 | $59.75 | $59.75 | $58.05 | $58.49 | $49.80 | 1,718,762 |
| 2017-06-07 | $59.94 | $60.06 | $59.32 | $59.72 | $50.84 | 979,650 |
| 2017-06-06 | $59.99 | $60.12 | $59.51 | $59.99 | $51.07 | 720,868 |
| 2017-06-05 | $60.60 | $60.70 | $59.79 | $60.23 | $51.28 | 1,151,117 |
| 2017-06-02 | $61.46 | $61.61 | $60.61 | $60.87 | $51.82 | 1,177,533 |
| 2017-06-01 | $61.46 | $61.57 | $59.70 | $61.28 | $52.17 | 2,311,646 |
| 2017-05-31 | $62.38 | $62.38 | $61.17 | $61.67 | $52.50 | 664,934 |
| 2017-05-30 | $61.43 | $62.45 | $61.43 | $62.23 | $52.98 | 909,976 |
| 2017-05-26 | $61.00 | $61.68 | $60.97 | $61.42 | $52.29 | 725,897 |
| 2017-05-25 | $60.90 | $61.02 | $60.50 | $60.95 | $51.89 | 524,736 |
| 2017-05-24 | $59.67 | $60.63 | $59.58 | $60.53 | $51.53 | 587,981 |
| 2017-05-23 | $60.27 | $60.33 | $59.48 | $59.63 | $50.77 | 591,732 |
| 2017-05-22 | $60.37 | $60.61 | $59.84 | $60.00 | $51.08 | 490,803 |
| 2017-05-19 | $59.34 | $60.66 | $59.13 | $60.34 | $51.37 | 886,375 |
| 2017-05-18 | $58.96 | $59.38 | $58.51 | $59.13 | $50.34 | 801,387 |
| 2017-05-17 | $59.05 | $59.47 | $58.83 | $58.99 | $50.22 | 762,045 |
| 2017-05-16 | $59.56 | $60.11 | $59.54 | $59.65 | $50.78 | 706,788 |
| 2017-05-15 | $59.43 | $59.97 | $59.34 | $59.60 | $50.74 | 459,716 |
| 2017-05-12 | $59.19 | $59.35 | $58.78 | $59.08 | $50.30 | 516,275 |
| 2017-05-11 | $59.31 | $59.82 | $59.17 | $59.30 | $50.49 | 540,668 |
| 2017-05-10 | $59.06 | $59.94 | $58.89 | $59.91 | $50.84 | 738,722 |
| 2017-05-09 | $58.71 | $59.36 | $58.64 | $59.19 | $50.23 | 1,118,063 |
| 2017-05-08 | $58.92 | $59.08 | $58.41 | $58.52 | $49.66 | 789,851 |
| 2017-05-05 | $57.24 | $58.89 | $57.13 | $58.86 | $49.95 | 1,422,488 |
| 2017-05-04 | $56.71 | $57.03 | $56.49 | $56.92 | $48.31 | 500,658 |
| 2017-05-03 | $56.52 | $57.01 | $56.52 | $56.82 | $48.22 | 860,411 |
| 2017-05-02 | $56.59 | $56.91 | $56.08 | $56.61 | $48.04 | 1,030,175 |
| 2017-05-01 | $56.45 | $56.47 | $55.85 | $56.14 | $47.64 | 705,946 |
| 2017-04-28 | $56.45 | $56.85 | $55.98 | $56.17 | $47.67 | 1,198,864 |
| 2017-04-27 | $56.83 | $57.11 | $56.12 | $56.77 | $48.18 | 1,550,450 |
| 2017-04-26 | $56.03 | $57.00 | $54.00 | $56.66 | $48.08 | 3,380,293 |
| 2017-04-25 | $57.75 | $58.62 | $57.66 | $58.47 | $49.62 | 1,672,587 |
| 2017-04-24 | $57.31 | $57.73 | $56.99 | $57.62 | $48.90 | 797,326 |
| 2017-04-21 | $56.59 | $56.89 | $56.41 | $56.60 | $48.03 | 885,110 |
| 2017-04-20 | $56.54 | $56.86 | $56.46 | $56.69 | $48.11 | 585,170 |
| 2017-04-19 | $56.61 | $56.80 | $56.07 | $56.22 | $47.71 | 713,413 |
| 2017-04-18 | $56.65 | $56.75 | $56.19 | $56.66 | $48.08 | 609,354 |
| 2017-04-17 | $56.43 | $56.85 | $56.24 | $56.63 | $48.06 | 463,138 |
| 2017-04-13 | $56.25 | $56.62 | $55.94 | $56.09 | $47.60 | 567,994 |
| 2017-04-12 | $56.36 | $56.56 | $56.05 | $56.39 | $47.86 | 570,393 |
| 2017-04-11 | $55.53 | $56.49 | $55.34 | $56.42 | $47.88 | 1,130,852 |
| 2017-04-10 | $56.10 | $56.36 | $56.00 | $56.19 | $47.69 | 799,856 |
| 2017-04-07 | $56.00 | $56.27 | $55.82 | $56.05 | $47.57 | 454,930 |
| 2017-04-06 | $56.19 | $56.31 | $55.74 | $56.03 | $47.55 | 799,936 |
| 2017-04-05 | $55.78 | $56.64 | $55.68 | $56.06 | $47.58 | 761,101 |
| 2017-04-04 | $55.31 | $56.08 | $55.31 | $55.76 | $47.32 | 729,474 |
| 2017-04-03 | $55.67 | $56.06 | $55.09 | $55.81 | $47.36 | 519,735 |
| 2017-03-31 | $56.08 | $56.13 | $55.66 | $55.74 | $47.30 | 530,941 |
| 2017-03-30 | $56.00 | $56.27 | $55.80 | $55.96 | $47.49 | 480,574 |
| 2017-03-29 | $55.03 | $56.50 | $54.97 | $56.16 | $47.66 | 1,432,696 |
| 2017-03-28 | $55.13 | $55.65 | $54.71 | $55.35 | $46.97 | 845,989 |
| 2017-03-27 | $54.57 | $55.36 | $54.22 | $54.95 | $46.63 | 916,969 |
| 2017-03-24 | $54.43 | $54.92 | $54.33 | $54.58 | $46.32 | 692,362 |
| 2017-03-23 | $54.01 | $54.82 | $53.91 | $54.47 | $46.23 | 448,111 |
| 2017-03-22 | $53.86 | $54.09 | $53.54 | $54.06 | $45.88 | 1,266,746 |
| 2017-03-21 | $54.64 | $54.69 | $53.78 | $54.11 | $45.92 | 685,416 |
| 2017-03-20 | $54.58 | $54.61 | $54.01 | $54.39 | $46.16 | 498,786 |
| 2017-03-17 | $54.39 | $54.70 | $54.21 | $54.45 | $46.21 | 935,933 |
| 2017-03-16 | $54.76 | $54.97 | $54.12 | $54.30 | $46.08 | 855,593 |
| 2017-03-15 | $54.21 | $54.99 | $54.11 | $54.86 | $46.56 | 727,830 |
| 2017-03-14 | $54.52 | $54.59 | $53.63 | $54.01 | $45.84 | 958,544 |
| 2017-03-13 | $54.08 | $54.97 | $53.69 | $54.76 | $46.47 | 1,078,218 |
| 2017-03-10 | $54.42 | $54.78 | $54.24 | $54.61 | $46.34 | 650,991 |
| 2017-03-09 | $54.35 | $54.37 | $53.67 | $54.14 | $45.95 | 1,060,959 |
| 2017-03-08 | $54.44 | $54.86 | $54.14 | $54.29 | $46.07 | 325,586 |
| 2017-03-07 | $54.25 | $54.66 | $54.08 | $54.48 | $46.23 | 485,380 |
| 2017-03-06 | $54.38 | $54.73 | $54.04 | $54.55 | $46.29 | 476,553 |
| 2017-03-03 | $54.55 | $54.81 | $54.18 | $54.70 | $46.42 | 448,268 |
| 2017-03-02 | $54.65 | $55.02 | $54.41 | $54.70 | $46.42 | 665,999 |
| 2017-03-01 | $54.89 | $55.25 | $54.54 | $54.92 | $46.61 | 1,339,814 |
| 2017-02-28 | $54.83 | $55.89 | $54.61 | $54.70 | $46.27 | 1,090,550 |
| 2017-02-27 | $55.58 | $55.61 | $54.70 | $55.28 | $46.76 | 1,699,105 |
| 2017-02-24 | $55.47 | $55.61 | $54.90 | $55.47 | $46.92 | 1,444,934 |
| 2017-02-23 | $56.38 | $56.40 | $55.28 | $55.55 | $46.99 | 1,003,173 |
| 2017-02-22 | $57.37 | $57.49 | $55.85 | $56.01 | $47.38 | 1,325,471 |
| 2017-02-21 | $55.57 | $57.98 | $55.57 | $57.60 | $48.72 | 1,884,471 |
| 2017-02-17 | $53.66 | $54.39 | $53.65 | $53.90 | $45.59 | 1,144,321 |
| 2017-02-16 | $54.97 | $55.23 | $53.47 | $53.85 | $45.55 | 1,042,537 |
| 2017-02-15 | $54.50 | $55.04 | $54.41 | $54.97 | $46.50 | 1,471,795 |
| 2017-02-14 | $54.04 | $54.95 | $53.16 | $54.53 | $46.13 | 1,881,287 |
| 2017-02-13 | $52.64 | $54.30 | $51.79 | $53.80 | $45.51 | 2,775,943 |
| 2017-02-10 | $51.19 | $51.58 | $51.05 | $51.42 | $43.49 | 960,857 |
| 2017-02-09 | $50.81 | $51.12 | $50.60 | $50.86 | $43.02 | 592,637 |
| 2017-02-08 | $50.32 | $50.77 | $49.61 | $50.64 | $42.84 | 1,939,776 |
| 2017-02-07 | $49.48 | $50.46 | $49.27 | $50.18 | $42.45 | 1,044,059 |
| 2017-02-06 | $49.63 | $49.72 | $49.04 | $49.13 | $41.56 | 511,909 |
| 2017-02-03 | $49.36 | $50.00 | $49.22 | $49.68 | $42.02 | 393,457 |
| 2017-02-02 | $48.83 | $49.75 | $48.83 | $49.37 | $41.76 | 270,308 |
| 2017-02-01 | $49.19 | $49.19 | $48.41 | $48.93 | $41.39 | 529,018 |
| 2017-01-31 | $49.10 | $49.43 | $48.50 | $49.08 | $41.52 | 655,589 |
| 2017-01-30 | $49.98 | $50.00 | $48.97 | $49.34 | $41.74 | 606,018 |
| 2017-01-27 | $49.28 | $50.04 | $49.23 | $50.02 | $42.31 | 678,261 |
| 2017-01-26 | $49.51 | $49.68 | $49.08 | $49.35 | $41.74 | 244,830 |
| 2017-01-25 | $49.13 | $49.59 | $48.84 | $49.50 | $41.87 | 410,993 |
| 2017-01-24 | $48.68 | $49.15 | $48.68 | $49.02 | $41.46 | 436,344 |
| 2017-01-23 | $48.60 | $48.61 | $47.75 | $48.40 | $40.94 | 404,219 |
| 2017-01-20 | $48.52 | $48.77 | $48.29 | $48.61 | $41.12 | 373,019 |
| 2017-01-19 | $48.93 | $49.04 | $48.28 | $48.52 | $41.04 | 431,425 |
| 2017-01-18 | $49.22 | $49.28 | $48.86 | $49.04 | $41.48 | 320,939 |
| 2017-01-17 | $49.83 | $50.05 | $49.05 | $49.25 | $41.66 | 429,920 |
| 2017-01-13 | $49.10 | $49.98 | $49.10 | $49.77 | $42.10 | 300,655 |
| 2017-01-12 | $49.46 | $50.13 | $48.93 | $49.22 | $41.63 | 747,030 |
| 2017-01-11 | $49.87 | $50.13 | $49.36 | $50.07 | $42.35 | 531,338 |
| 2017-01-10 | $49.20 | $50.01 | $49.08 | $49.63 | $41.98 | 854,231 |
| 2017-01-09 | $49.46 | $49.77 | $49.27 | $49.45 | $41.83 | 597,290 |
| 2017-01-06 | $49.03 | $49.68 | $48.56 | $49.47 | $41.85 | 1,015,759 |
| 2017-01-05 | $48.02 | $48.66 | $47.60 | $48.30 | $40.86 | 696,268 |
| 2017-01-04 | $47.30 | $48.09 | $47.11 | $47.95 | $40.56 | 588,871 |
| 2017-01-03 | $48.21 | $48.21 | $46.88 | $47.00 | $39.76 | 493,214 |
| 2016-12-30 | $48.09 | $48.10 | $47.49 | $47.66 | $40.31 | 224,184 |
| 2016-12-29 | $47.63 | $47.98 | $47.60 | $47.92 | $40.53 | 247,341 |
| 2016-12-28 | $47.76 | $47.87 | $47.34 | $47.55 | $40.22 | 298,031 |
| 2016-12-27 | $47.61 | $47.98 | $47.61 | $47.86 | $40.48 | 128,200 |
| 2016-12-23 | $47.80 | $47.90 | $47.54 | $47.69 | $40.34 | 163,040 |
| 2016-12-22 | $47.88 | $48.09 | $47.60 | $47.89 | $40.51 | 280,778 |
| 2016-12-21 | $48.09 | $48.33 | $47.83 | $48.17 | $40.75 | 433,073 |
| 2016-12-20 | $48.04 | $48.35 | $47.96 | $48.10 | $40.69 | 458,666 |
| 2016-12-19 | $48.49 | $48.68 | $47.79 | $48.01 | $40.61 | 364,978 |
| 2016-12-16 | $48.07 | $48.76 | $48.07 | $48.51 | $41.03 | 411,220 |
| 2016-12-15 | $48.04 | $48.60 | $47.94 | $48.21 | $40.78 | 461,012 |
| 2016-12-14 | $49.14 | $49.26 | $48.03 | $48.22 | $40.79 | 609,078 |
| 2016-12-13 | $49.55 | $50.20 | $49.18 | $49.23 | $41.64 | 589,095 |
| 2016-12-12 | $49.71 | $49.78 | $49.14 | $49.39 | $41.78 | 614,267 |
| 2016-12-09 | $49.46 | $50.13 | $49.31 | $49.66 | $42.01 | 968,121 |
| 2016-12-08 | $49.12 | $49.49 | $48.81 | $49.36 | $41.75 | 458,480 |
| 2016-12-07 | $48.24 | $49.33 | $48.02 | $49.27 | $41.68 | 771,115 |
| 2016-12-06 | $48.29 | $48.29 | $47.63 | $48.17 | $40.75 | 425,840 |
| 2016-12-05 | $47.86 | $48.46 | $47.66 | $48.26 | $40.68 | 591,121 |
| 2016-12-02 | $47.31 | $47.88 | $46.96 | $47.71 | $40.21 | 667,165 |
| 2016-12-01 | $47.44 | $47.79 | $47.02 | $47.16 | $39.75 | 989,485 |
| 2016-11-30 | $48.38 | $48.48 | $47.39 | $47.53 | $40.06 | 816,622 |
| 2016-11-29 | $48.14 | $48.69 | $47.65 | $48.34 | $40.75 | 964,239 |
| 2016-11-28 | $48.07 | $48.23 | $47.55 | $47.66 | $40.17 | 424,378 |
| 2016-11-25 | $47.65 | $48.26 | $47.50 | $48.24 | $40.66 | 252,804 |
| 2016-11-23 | $47.67 | $47.93 | $47.51 | $47.76 | $40.26 | 668,808 |
| 2016-11-22 | $46.93 | $48.14 | $46.85 | $47.84 | $40.32 | 972,800 |
| 2016-11-21 | $46.46 | $46.88 | $46.02 | $46.63 | $39.30 | 1,420,564 |
| 2016-11-18 | $45.92 | $46.42 | $45.92 | $46.20 | $38.94 | 694,262 |
| 2016-11-17 | $44.84 | $46.04 | $44.77 | $45.99 | $38.76 | 953,794 |
| 2016-11-16 | $43.87 | $44.99 | $43.77 | $44.92 | $37.86 | 850,321 |
| 2016-11-15 | $43.09 | $44.18 | $42.85 | $44.00 | $37.09 | 1,064,724 |
| 2016-11-14 | $43.60 | $43.82 | $42.35 | $43.01 | $36.25 | 1,434,455 |
| 2016-11-11 | $44.49 | $44.49 | $43.30 | $43.48 | $36.65 | 1,246,666 |
| 2016-11-10 | $46.20 | $46.50 | $44.42 | $44.58 | $37.58 | 2,079,260 |
| 2016-11-09 | $45.36 | $46.40 | $45.20 | $46.23 | $38.97 | 877,546 |
| 2016-11-08 | $45.57 | $46.16 | $45.24 | $45.98 | $38.76 | 705,239 |
| 2016-11-07 | $45.03 | $45.82 | $44.82 | $45.65 | $38.48 | 629,636 |
| 2016-11-04 | $44.58 | $44.76 | $44.20 | $44.38 | $37.41 | 762,471 |
| 2016-11-03 | $44.57 | $45.26 | $44.55 | $44.61 | $37.60 | 1,232,674 |
| 2016-11-02 | $44.02 | $44.60 | $43.90 | $44.42 | $37.44 | 805,442 |
| 2016-11-01 | $44.66 | $44.79 | $43.96 | $44.05 | $37.13 | 1,133,977 |
| 2016-10-31 | $43.80 | $44.59 | $43.67 | $44.47 | $37.48 | 1,121,260 |
| 2016-10-28 | $43.29 | $43.84 | $43.24 | $43.58 | $36.73 | 1,377,212 |
| 2016-10-27 | $43.16 | $43.57 | $42.89 | $43.37 | $36.56 | 2,680,410 |
| 2016-10-26 | $44.16 | $44.46 | $42.92 | $43.10 | $36.33 | 2,234,024 |
| 2016-10-25 | $45.07 | $45.10 | $44.29 | $44.50 | $37.51 | 2,444,299 |
| 2016-10-24 | $47.30 | $47.49 | $44.61 | $44.67 | $37.65 | 3,191,904 |
| 2016-10-21 | $45.35 | $47.06 | $44.93 | $47.00 | $39.62 | 1,552,107 |
| 2016-10-20 | $45.89 | $46.19 | $45.49 | $45.53 | $38.38 | 1,109,496 |
| 2016-10-19 | $45.46 | $46.10 | $45.36 | $45.97 | $38.75 | 1,826,111 |
| 2016-10-18 | $44.23 | $45.01 | $44.09 | $44.83 | $37.79 | 1,013,815 |
| 2016-10-17 | $44.11 | $44.11 | $43.55 | $43.89 | $36.99 | 801,363 |
| 2016-10-14 | $43.90 | $44.48 | $43.82 | $43.97 | $37.06 | 1,111,715 |
| 2016-10-13 | $43.61 | $43.85 | $43.41 | $43.56 | $36.72 | 1,411,824 |
| 2016-10-12 | $43.79 | $44.47 | $43.62 | $44.04 | $37.12 | 616,082 |
| 2016-10-11 | $44.68 | $44.79 | $43.52 | $43.66 | $36.80 | 1,189,155 |
| 2016-10-10 | $44.44 | $44.91 | $44.41 | $44.60 | $37.59 | 397,828 |
| 2016-10-07 | $44.10 | $44.50 | $43.89 | $44.32 | $37.36 | 824,466 |
| 2016-10-06 | $43.60 | $44.09 | $43.39 | $43.88 | $36.99 | 535,982 |
| 2016-10-05 | $44.12 | $44.20 | $43.61 | $43.63 | $36.78 | 642,344 |
| 2016-10-04 | $44.30 | $44.52 | $43.55 | $43.89 | $36.99 | 580,371 |
| 2016-10-03 | $44.58 | $44.61 | $43.64 | $44.06 | $37.14 | 964,265 |
| 2016-09-30 | $44.36 | $45.00 | $44.19 | $44.58 | $37.58 | 834,928 |
| 2016-09-29 | $45.03 | $45.21 | $44.03 | $44.05 | $37.13 | 722,783 |
| 2016-09-28 | $44.70 | $45.22 | $44.28 | $45.13 | $38.04 | 591,620 |
| 2016-09-27 | $44.48 | $45.04 | $44.43 | $44.80 | $37.76 | 564,594 |
| 2016-09-26 | $45.37 | $45.38 | $44.50 | $44.66 | $37.64 | 1,142,951 |
| 2016-09-23 | $46.15 | $46.65 | $46.00 | $46.10 | $38.86 | 349,013 |
| 2016-09-22 | $46.36 | $46.56 | $46.07 | $46.29 | $39.02 | 471,472 |
| 2016-09-21 | $45.99 | $46.18 | $45.65 | $46.03 | $38.80 | 464,659 |
| 2016-09-20 | $45.49 | $46.07 | $45.49 | $45.77 | $38.58 | 664,243 |
| 2016-09-19 | $45.07 | $45.64 | $44.98 | $45.35 | $38.23 | 844,554 |
| 2016-09-16 | $44.78 | $44.94 | $44.31 | $44.89 | $37.84 | 488,464 |
| 2016-09-15 | $44.44 | $45.21 | $44.40 | $44.94 | $37.88 | 521,702 |
| 2016-09-14 | $44.72 | $44.99 | $44.45 | $44.79 | $37.75 | 511,823 |
| 2016-09-13 | $44.74 | $44.90 | $44.35 | $44.63 | $37.62 | 671,086 |
| 2016-09-12 | $44.56 | $45.17 | $44.50 | $44.96 | $37.90 | 778,322 |
| 2016-09-09 | $46.29 | $46.47 | $44.62 | $44.82 | $37.78 | 1,642,738 |
| 2016-09-08 | $47.91 | $47.91 | $46.77 | $46.89 | $39.52 | 647,009 |
| 2016-09-07 | $48.19 | $48.31 | $47.97 | $48.16 | $40.59 | 361,432 |
| 2016-09-06 | $48.44 | $48.72 | $48.05 | $48.33 | $40.74 | 458,437 |
| 2016-09-02 | $48.77 | $48.94 | $48.21 | $48.26 | $40.68 | 508,091 |
| 2016-09-01 | $48.02 | $49.12 | $47.79 | $48.53 | $40.91 | 1,993,609 |
| 2016-08-31 | $46.74 | $47.83 | $46.74 | $47.68 | $40.06 | 939,034 |
| 2016-08-30 | $47.54 | $47.61 | $46.79 | $47.00 | $39.49 | 430,287 |
| 2016-08-29 | $47.30 | $47.42 | $47.00 | $47.18 | $39.64 | 490,395 |
| 2016-08-26 | $47.48 | $47.79 | $46.76 | $46.87 | $39.38 | 748,794 |
| 2016-08-25 | $47.49 | $47.56 | $47.05 | $47.25 | $39.70 | 578,124 |
| 2016-08-24 | $47.67 | $47.77 | $47.46 | $47.51 | $39.91 | 492,656 |
| 2016-08-23 | $47.97 | $48.14 | $47.60 | $47.67 | $40.05 | 412,957 |
| 2016-08-22 | $47.62 | $48.00 | $47.58 | $47.90 | $40.24 | 514,211 |
| 2016-08-19 | $48.12 | $48.12 | $47.61 | $47.81 | $40.17 | 535,864 |
| 2016-08-18 | $47.90 | $48.46 | $47.90 | $48.01 | $40.33 | 372,688 |
| 2016-08-17 | $47.28 | $48.15 | $47.16 | $47.97 | $40.30 | 576,953 |
| 2016-08-16 | $47.75 | $47.75 | $47.29 | $47.43 | $39.85 | 703,700 |
| 2016-08-15 | $47.60 | $47.66 | $47.42 | $47.48 | $39.89 | 657,670 |
| 2016-08-12 | $47.58 | $47.73 | $47.29 | $47.43 | $39.85 | 485,350 |
| 2016-08-11 | $47.55 | $47.91 | $47.32 | $47.41 | $39.83 | 835,716 |
| 2016-08-10 | $47.81 | $47.97 | $47.11 | $47.26 | $39.70 | 612,516 |
| 2016-08-09 | $46.77 | $47.85 | $46.77 | $47.54 | $39.94 | 790,110 |
| 2016-08-08 | $46.86 | $46.91 | $46.57 | $46.77 | $39.29 | 948,338 |
| 2016-08-05 | $46.18 | $47.39 | $45.96 | $46.69 | $39.23 | 1,658,164 |
| 2016-08-04 | $44.49 | $46.46 | $43.80 | $46.31 | $38.91 | 2,432,822 |
| 2016-08-03 | $44.46 | $45.20 | $44.25 | $44.79 | $37.63 | 1,384,735 |
| 2016-08-02 | $44.85 | $45.23 | $44.12 | $44.50 | $37.39 | 982,444 |
| 2016-08-01 | $44.70 | $45.06 | $44.42 | $45.00 | $37.81 | 494,481 |
| 2016-07-29 | $44.52 | $44.89 | $44.35 | $44.73 | $37.58 | 707,021 |
| 2016-07-28 | $43.84 | $44.73 | $43.68 | $44.67 | $37.53 | 971,061 |
| 2016-07-27 | $44.18 | $44.18 | $43.49 | $43.83 | $36.82 | 880,168 |
| 2016-07-26 | $44.52 | $44.59 | $44.00 | $44.19 | $37.13 | 1,179,621 |
| 2016-07-25 | $45.05 | $45.12 | $44.47 | $44.80 | $37.64 | 729,669 |
| 2016-07-22 | $44.47 | $45.26 | $44.47 | $45.07 | $37.86 | 802,060 |
| 2016-07-21 | $44.46 | $44.76 | $44.18 | $44.49 | $37.38 | 761,633 |
| 2016-07-20 | $43.76 | $44.93 | $43.44 | $44.50 | $37.39 | 1,775,307 |
| 2016-07-19 | $43.08 | $43.59 | $42.91 | $43.50 | $36.55 | 1,045,671 |
| 2016-07-18 | $42.19 | $43.49 | $42.19 | $43.42 | $36.48 | 2,149,210 |
| 2016-07-15 | $41.94 | $42.21 | $41.43 | $41.72 | $35.05 | 1,285,757 |
| 2016-07-14 | $42.12 | $42.49 | $41.86 | $41.90 | $35.20 | 770,908 |
| 2016-07-13 | $41.37 | $41.89 | $41.19 | $41.68 | $35.02 | 1,412,883 |
| 2016-07-12 | $41.79 | $42.18 | $41.16 | $41.34 | $34.73 | 1,974,272 |
| 2016-07-11 | $41.59 | $41.88 | $41.41 | $41.48 | $34.85 | 1,195,942 |
| 2016-07-08 | $41.86 | $41.93 | $41.35 | $41.40 | $34.78 | 899,018 |
| 2016-07-07 | $41.97 | $42.27 | $41.20 | $41.48 | $34.85 | 989,715 |
| 2016-07-06 | $41.00 | $42.14 | $40.84 | $41.92 | $35.22 | 937,527 |
| 2016-07-05 | $41.75 | $42.06 | $41.20 | $41.38 | $34.76 | 546,028 |
| 2016-07-01 | $41.53 | $42.05 | $41.35 | $41.67 | $35.01 | 498,366 |
| 2016-06-30 | $41.35 | $41.71 | $40.70 | $41.60 | $34.95 | 1,161,266 |
| 2016-06-29 | $40.75 | $41.45 | $40.66 | $41.08 | $34.51 | 1,785,710 |
| 2016-06-28 | $40.13 | $40.82 | $40.10 | $40.29 | $33.85 | 1,649,380 |
| 2016-06-27 | $40.25 | $40.60 | $39.28 | $39.93 | $33.55 | 2,643,331 |
| 2016-06-24 | $41.49 | $42.62 | $41.25 | $41.40 | $34.78 | 1,780,643 |
| 2016-06-23 | $42.80 | $43.33 | $42.58 | $43.21 | $36.30 | 567,137 |
| 2016-06-22 | $43.24 | $43.24 | $42.33 | $42.35 | $35.58 | 458,439 |
| 2016-06-21 | $43.79 | $43.88 | $42.72 | $43.07 | $36.18 | 1,163,942 |
| 2016-06-20 | $43.50 | $44.02 | $43.40 | $43.61 | $36.64 | 1,434,161 |
| 2016-06-17 | $42.41 | $42.96 | $42.08 | $42.92 | $36.06 | 737,636 |
| 2016-06-16 | $42.24 | $42.27 | $41.25 | $42.18 | $35.44 | 1,009,041 |
| 2016-06-15 | $42.73 | $42.96 | $42.55 | $42.60 | $35.79 | 640,117 |
| 2016-06-14 | $42.11 | $42.88 | $41.87 | $42.73 | $35.90 | 840,433 |
| 2016-06-13 | $41.93 | $42.56 | $41.80 | $42.13 | $35.39 | 591,809 |
| 2016-06-10 | $42.08 | $42.53 | $42.03 | $42.28 | $35.52 | 682,847 |
| 2016-06-09 | $41.59 | $42.48 | $41.57 | $42.46 | $35.67 | 804,432 |
| 2016-06-08 | $42.60 | $42.93 | $42.25 | $42.29 | $35.53 | 526,852 |
| 2016-06-07 | $41.44 | $42.70 | $41.44 | $42.52 | $35.72 | 873,765 |
| 2016-06-06 | $41.49 | $41.73 | $41.15 | $41.42 | $34.80 | 802,043 |
| 2016-06-03 | $41.58 | $41.77 | $41.21 | $41.49 | $34.86 | 726,900 |
| 2016-06-02 | $41.23 | $41.67 | $41.00 | $41.65 | $34.99 | 698,063 |
| 2016-06-01 | $41.55 | $41.81 | $40.72 | $41.33 | $34.72 | 1,442,904 |
| 2016-05-31 | $42.69 | $42.69 | $41.21 | $41.76 | $35.08 | 1,271,728 |
| 2016-05-27 | $42.06 | $42.68 | $41.87 | $42.50 | $35.71 | 446,872 |
| 2016-05-26 | $42.29 | $42.53 | $41.92 | $42.15 | $35.41 | 422,543 |
| 2016-05-25 | $42.24 | $42.55 | $41.83 | $41.96 | $35.25 | 804,443 |
| 2016-05-24 | $41.45 | $42.33 | $41.35 | $42.16 | $35.42 | 819,449 |
| 2016-05-23 | $40.90 | $41.41 | $40.69 | $41.16 | $34.58 | 719,232 |
| 2016-05-20 | $40.48 | $40.92 | $40.31 | $40.82 | $34.29 | 1,448,783 |
| 2016-05-19 | $40.01 | $40.53 | $39.66 | $40.50 | $34.03 | 1,138,746 |
| 2016-05-18 | $40.12 | $40.83 | $39.75 | $40.24 | $33.81 | 976,791 |
| 2016-05-17 | $40.10 | $40.69 | $40.03 | $40.20 | $33.77 | 1,139,100 |
| 2016-05-16 | $39.94 | $40.41 | $39.86 | $40.25 | $33.82 | 608,927 |
| 2016-05-13 | $40.45 | $40.70 | $39.78 | $39.91 | $33.53 | 1,578,691 |
| 2016-05-12 | $41.15 | $41.57 | $40.42 | $40.79 | $34.27 | 1,031,544 |
| 2016-05-11 | $42.50 | $42.66 | $41.08 | $41.17 | $34.46 | 1,114,348 |
| 2016-05-10 | $42.38 | $42.80 | $42.16 | $42.62 | $35.68 | 1,380,098 |
| 2016-05-09 | $42.47 | $42.70 | $42.03 | $42.30 | $35.41 | 741,991 |
| 2016-05-06 | $42.32 | $42.79 | $42.01 | $42.51 | $35.58 | 982,240 |
| 2016-05-05 | $43.03 | $43.36 | $42.21 | $42.76 | $35.79 | 656,571 |
| 2016-05-04 | $42.54 | $42.97 | $42.38 | $42.83 | $35.85 | 683,574 |
| 2016-05-03 | $42.92 | $43.24 | $42.35 | $42.79 | $35.82 | 886,687 |
| 2016-05-02 | $43.50 | $43.50 | $43.10 | $43.24 | $36.19 | 995,940 |
| 2016-04-29 | $42.85 | $43.50 | $42.74 | $43.26 | $36.21 | 2,215,016 |
| 2016-04-28 | $42.96 | $43.97 | $42.72 | $42.87 | $35.88 | 3,332,892 |
| 2016-04-27 | $41.27 | $42.43 | $41.16 | $42.41 | $35.50 | 1,586,165 |
| 2016-04-26 | $41.10 | $41.81 | $40.93 | $41.63 | $34.85 | 881,492 |
| 2016-04-25 | $40.38 | $41.06 | $40.27 | $41.04 | $34.35 | 1,002,739 |
| 2016-04-22 | $41.30 | $41.48 | $40.27 | $40.66 | $34.03 | 1,451,581 |
| 2016-04-21 | $41.99 | $42.50 | $41.02 | $41.28 | $34.55 | 1,234,702 |
| 2016-04-20 | $41.21 | $41.98 | $41.11 | $41.91 | $35.08 | 1,476,154 |
| 2016-04-19 | $41.38 | $41.45 | $40.78 | $41.23 | $34.51 | 1,038,774 |
| 2016-04-18 | $39.89 | $41.05 | $39.49 | $41.04 | $34.35 | 1,345,149 |
| 2016-04-15 | $39.19 | $40.18 | $39.14 | $40.04 | $33.52 | 739,736 |
| 2016-04-14 | $39.88 | $39.88 | $38.95 | $39.08 | $32.71 | 643,306 |
| 2016-04-13 | $40.03 | $40.08 | $39.32 | $39.72 | $33.25 | 644,805 |
| 2016-04-12 | $39.26 | $39.80 | $38.96 | $39.71 | $33.24 | 825,643 |
| 2016-04-11 | $38.84 | $40.12 | $38.80 | $39.12 | $32.75 | 1,636,314 |
| 2016-04-08 | $37.76 | $38.38 | $37.54 | $38.03 | $31.83 | 769,661 |
| 2016-04-07 | $38.91 | $38.92 | $38.02 | $38.33 | $32.08 | 662,862 |
| 2016-04-06 | $38.14 | $39.15 | $38.07 | $39.11 | $32.74 | 737,502 |
| 2016-04-05 | $38.59 | $38.59 | $37.75 | $38.25 | $32.02 | 878,426 |
| 2016-04-04 | $39.06 | $39.34 | $38.69 | $38.94 | $32.59 | 682,939 |
| 2016-04-01 | $38.51 | $39.47 | $38.28 | $39.23 | $32.84 | 945,133 |
| 2016-03-31 | $39.17 | $39.36 | $38.72 | $38.83 | $32.50 | 984,675 |
| 2016-03-30 | $39.24 | $39.65 | $39.14 | $39.33 | $32.92 | 679,722 |
| 2016-03-29 | $38.02 | $39.12 | $37.78 | $38.84 | $32.51 | 557,878 |
| 2016-03-28 | $37.84 | $38.42 | $37.69 | $38.25 | $32.02 | 608,369 |
| 2016-03-24 | $37.79 | $37.79 | $37.25 | $37.63 | $31.50 | 692,784 |
| 2016-03-23 | $38.75 | $38.75 | $37.81 | $38.01 | $31.82 | 727,258 |
| 2016-03-22 | $38.25 | $38.77 | $37.97 | $38.48 | $32.21 | 528,296 |
| 2016-03-21 | $39.01 | $39.32 | $38.29 | $38.59 | $32.30 | 947,435 |
| 2016-03-18 | $39.21 | $39.67 | $38.77 | $39.14 | $32.76 | 1,700,147 |
| 2016-03-17 | $38.59 | $39.17 | $38.01 | $38.84 | $32.51 | 1,257,289 |
| 2016-03-16 | $37.48 | $38.80 | $37.14 | $38.39 | $32.13 | 1,447,254 |
| 2016-03-15 | $38.87 | $38.90 | $37.26 | $37.42 | $31.32 | 2,373,548 |
| 2016-03-14 | $38.58 | $39.13 | $38.33 | $38.99 | $32.64 | 1,022,851 |
| 2016-03-11 | $38.07 | $38.80 | $37.76 | $38.49 | $32.22 | 1,230,718 |
| 2016-03-10 | $38.00 | $38.43 | $37.06 | $37.58 | $31.46 | 880,003 |
| 2016-03-09 | $37.35 | $38.44 | $37.35 | $37.91 | $31.73 | 1,165,297 |
| 2016-03-08 | $37.43 | $37.86 | $37.15 | $37.21 | $31.15 | 1,295,379 |
| 2016-03-07 | $37.12 | $37.96 | $36.78 | $37.85 | $31.68 | 1,271,295 |
| 2016-03-04 | $36.66 | $38.00 | $36.66 | $37.27 | $31.20 | 1,716,814 |
| 2016-03-03 | $36.31 | $37.00 | $36.13 | $36.85 | $30.85 | 1,749,439 |
| 2016-03-02 | $35.79 | $36.48 | $35.66 | $36.29 | $30.38 | 1,165,389 |
| 2016-03-01 | $35.06 | $36.43 | $34.96 | $36.03 | $30.16 | 2,097,183 |
| 2016-02-29 | $34.18 | $35.35 | $34.05 | $35.06 | $29.23 | 1,835,968 |
| 2016-02-26 | $33.88 | $34.48 | $33.46 | $34.35 | $28.64 | 1,317,048 |
| 2016-02-25 | $33.28 | $33.78 | $32.83 | $33.67 | $28.07 | 1,370,726 |
| 2016-02-24 | $32.38 | $33.23 | $31.58 | $33.17 | $27.66 | 1,201,243 |
| 2016-02-23 | $32.73 | $33.02 | $32.14 | $32.81 | $27.36 | 994,045 |
| 2016-02-22 | $33.06 | $33.41 | $32.19 | $32.72 | $27.28 | 1,666,871 |
| 2016-02-19 | $33.03 | $33.16 | $32.45 | $32.67 | $27.24 | 1,437,088 |
| 2016-02-18 | $34.57 | $34.59 | $33.01 | $33.38 | $27.83 | 2,036,838 |
| 2016-02-17 | $33.96 | $34.96 | $33.66 | $34.51 | $28.77 | 2,172,523 |
| 2016-02-16 | $34.13 | $34.88 | $33.14 | $33.82 | $28.20 | 3,711,330 |
| 2016-02-12 | $30.91 | $32.14 | $30.69 | $32.01 | $26.69 | 2,733,724 |
| 2016-02-11 | $29.56 | $30.62 | $29.28 | $30.36 | $25.31 | 3,319,537 |
| 2016-02-10 | $30.49 | $30.94 | $29.78 | $30.53 | $25.46 | 1,806,273 |
| 2016-02-09 | $30.74 | $31.36 | $29.37 | $30.25 | $25.22 | 2,634,384 |
| 2016-02-08 | $31.75 | $31.75 | $30.15 | $30.73 | $25.62 | 1,836,374 |
| 2016-02-05 | $32.63 | $33.05 | $31.85 | $31.96 | $26.65 | 1,232,036 |
| 2016-02-04 | $32.71 | $32.99 | $32.01 | $32.69 | $27.26 | 1,856,210 |
| 2016-02-03 | $32.96 | $33.15 | $32.05 | $32.47 | $27.07 | 1,298,727 |
| 2016-02-02 | $33.59 | $33.59 | $32.24 | $32.70 | $27.27 | 1,803,395 |
| 2016-02-01 | $33.40 | $34.17 | $33.18 | $33.96 | $28.32 | 1,370,465 |
| 2016-01-29 | $33.21 | $33.70 | $33.18 | $33.58 | $28.00 | 1,614,286 |
| 2016-01-28 | $33.21 | $33.30 | $32.51 | $33.04 | $27.55 | 933,685 |
| 2016-01-27 | $33.69 | $33.89 | $32.29 | $32.85 | $27.39 | 2,327,535 |
| 2016-01-26 | $34.01 | $34.60 | $33.50 | $34.18 | $28.50 | 644,657 |
| 2016-01-25 | $34.47 | $34.68 | $33.51 | $33.59 | $28.01 | 2,055,696 |
| 2016-01-22 | $34.44 | $34.96 | $34.12 | $34.75 | $28.97 | 1,103,159 |
| 2016-01-21 | $32.84 | $34.19 | $32.82 | $33.99 | $28.34 | 1,272,530 |
| 2016-01-20 | $32.65 | $33.20 | $31.30 | $32.63 | $27.21 | 1,882,684 |
| 2016-01-19 | $33.52 | $33.84 | $32.78 | $33.16 | $27.65 | 1,944,617 |
| 2016-01-15 | $32.76 | $33.64 | $32.36 | $33.47 | $27.91 | 2,743,595 |
| 2016-01-14 | $31.83 | $34.04 | $31.45 | $33.60 | $28.02 | 2,641,482 |
| 2016-01-13 | $32.50 | $32.90 | $31.59 | $31.76 | $26.48 | 1,132,969 |
| 2016-01-12 | $31.87 | $33.08 | $31.70 | $32.31 | $26.94 | 1,863,655 |
| 2016-01-11 | $32.12 | $32.32 | $31.27 | $31.67 | $26.41 | 1,373,325 |
| 2016-01-08 | $32.58 | $32.81 | $31.81 | $31.82 | $26.53 | 3,246,304 |
| 2016-01-07 | $32.63 | $33.16 | $32.28 | $32.39 | $27.01 | 3,315,203 |
| 2016-01-06 | $33.80 | $34.11 | $32.77 | $33.15 | $27.64 | 3,181,984 |
| 2016-01-05 | $35.70 | $35.83 | $34.09 | $34.19 | $28.51 | 2,765,687 |
| 2016-01-04 | $36.51 | $36.52 | $35.32 | $35.55 | $29.64 | 1,144,950 |
| 2015-12-31 | $36.98 | $37.50 | $36.58 | $37.36 | $31.15 | 791,277 |
| 2015-12-30 | $37.41 | $37.75 | $36.77 | $37.13 | $30.96 | 593,102 |
| 2015-12-29 | $37.19 | $37.63 | $36.92 | $37.63 | $31.38 | 1,006,004 |
| 2015-12-28 | $37.06 | $37.34 | $36.78 | $37.13 | $30.96 | 818,244 |
| 2015-12-24 | $36.83 | $37.71 | $36.83 | $37.22 | $31.03 | 277,656 |
| 2015-12-23 | $36.65 | $37.15 | $36.30 | $36.97 | $30.83 | 453,953 |
| 2015-12-22 | $36.71 | $36.71 | $35.90 | $36.43 | $30.38 | 990,405 |
| 2015-12-21 | $37.01 | $37.40 | $36.21 | $36.64 | $30.55 | 679,479 |
| 2015-12-18 | $36.03 | $36.85 | $36.03 | $36.70 | $30.60 | 1,322,622 |
| 2015-12-17 | $37.15 | $37.47 | $35.54 | $35.99 | $30.01 | 1,636,658 |
| 2015-12-16 | $36.07 | $37.11 | $36.05 | $36.90 | $30.77 | 1,821,768 |
| 2015-12-15 | $35.43 | $36.11 | $35.34 | $35.96 | $29.98 | 1,214,823 |
| 2015-12-14 | $35.80 | $36.19 | $34.58 | $35.04 | $29.22 | 2,496,865 |
| 2015-12-11 | $35.73 | $36.11 | $35.04 | $35.59 | $29.68 | 1,914,655 |
| 2015-12-10 | $35.01 | $36.36 | $34.87 | $36.29 | $30.26 | 6,513,315 |
| 2015-12-09 | $35.19 | $36.12 | $34.47 | $34.66 | $28.90 | 1,379,467 |
| 2015-12-08 | $35.20 | $35.40 | $34.77 | $35.15 | $29.31 | 879,481 |
| 2015-12-07 | $36.05 | $36.17 | $35.14 | $35.48 | $29.58 | 723,902 |
| 2015-12-04 | $35.91 | $36.49 | $35.59 | $36.01 | $30.03 | 973,307 |
| 2015-12-03 | $36.59 | $36.98 | $35.60 | $35.88 | $29.92 | 1,107,623 |
| 2015-12-02 | $36.48 | $36.95 | $36.11 | $36.48 | $30.42 | 894,033 |
| 2015-12-01 | $36.72 | $37.28 | $36.26 | $36.57 | $30.49 | 3,316,950 |
| 2015-11-30 | $37.00 | $37.22 | $36.58 | $36.59 | $30.51 | 1,239,859 |
| 2015-11-27 | $36.73 | $37.30 | $36.46 | $36.93 | $30.79 | 583,741 |
| 2015-11-25 | $36.14 | $36.83 | $35.96 | $36.61 | $30.53 | 726,690 |
| 2015-11-24 | $36.05 | $36.24 | $35.50 | $36.03 | $30.04 | 839,758 |
| 2015-11-23 | $37.25 | $37.48 | $36.12 | $36.20 | $30.18 | 691,122 |
| 2015-11-20 | $37.54 | $38.00 | $37.01 | $37.42 | $31.09 | 1,121,629 |
| 2015-11-19 | $36.55 | $37.45 | $36.54 | $37.23 | $30.93 | 1,128,189 |
| 2015-11-18 | $35.78 | $36.67 | $35.57 | $36.59 | $30.40 | 786,918 |
| 2015-11-17 | $36.00 | $36.18 | $35.44 | $35.59 | $29.57 | 483,297 |
| 2015-11-16 | $35.44 | $36.01 | $35.39 | $35.89 | $29.82 | 896,097 |
| 2015-11-13 | $35.29 | $36.15 | $35.00 | $35.55 | $29.54 | 2,014,158 |
| 2015-11-12 | $36.52 | $36.52 | $35.34 | $35.34 | $29.36 | 920,824 |
| 2015-11-11 | $35.87 | $36.88 | $35.87 | $36.75 | $30.53 | 970,043 |
| 2015-11-10 | $35.44 | $35.91 | $34.82 | $35.68 | $29.64 | 1,873,563 |
| 2015-11-09 | $36.11 | $36.35 | $35.11 | $35.67 | $29.64 | 1,262,174 |
| 2015-11-06 | $36.95 | $37.03 | $35.65 | $36.09 | $29.98 | 1,707,187 |
| 2015-11-05 | $38.12 | $38.33 | $36.78 | $36.99 | $30.73 | 1,418,510 |
| 2015-11-04 | $39.04 | $39.42 | $37.72 | $38.07 | $31.63 | 1,220,120 |
| 2015-11-03 | $38.99 | $39.57 | $38.84 | $38.96 | $32.37 | 966,102 |
| 2015-11-02 | $39.42 | $39.82 | $38.94 | $39.08 | $32.47 | 1,316,335 |
| 2015-10-30 | $40.87 | $41.33 | $40.14 | $40.16 | $33.37 | 1,305,276 |
| 2015-10-29 | $40.50 | $41.09 | $40.18 | $40.96 | $34.03 | 822,499 |
| 2015-10-28 | $39.94 | $40.99 | $39.83 | $40.75 | $33.86 | 860,593 |
| 2015-10-27 | $39.33 | $40.75 | $38.69 | $39.89 | $33.14 | 3,283,010 |
| 2015-10-26 | $37.50 | $38.89 | $37.47 | $38.28 | $31.80 | 1,661,702 |
| 2015-10-23 | $37.38 | $37.82 | $37.04 | $37.33 | $31.01 | 1,197,673 |
| 2015-10-22 | $36.60 | $37.52 | $36.17 | $37.00 | $30.74 | 1,520,514 |
| 2015-10-21 | $37.98 | $38.23 | $36.30 | $36.78 | $30.56 | 2,493,340 |
| 2015-10-20 | $37.87 | $38.69 | $37.55 | $37.93 | $31.51 | 741,429 |
| 2015-10-19 | $36.43 | $37.94 | $36.24 | $37.84 | $31.44 | 1,002,970 |
| 2015-10-16 | $36.17 | $36.92 | $36.14 | $36.55 | $30.37 | 582,128 |
| 2015-10-15 | $36.08 | $36.48 | $35.83 | $36.10 | $29.99 | 725,768 |
| 2015-10-14 | $36.41 | $37.14 | $36.01 | $36.02 | $29.93 | 527,762 |
| 2015-10-13 | $36.09 | $36.96 | $36.09 | $36.44 | $30.28 | 452,377 |
| 2015-10-12 | $36.26 | $36.74 | $36.03 | $36.45 | $30.28 | 237,010 |
| 2015-10-09 | $35.77 | $36.65 | $35.57 | $36.32 | $30.18 | 797,916 |
| 2015-10-08 | $35.82 | $36.48 | $35.24 | $35.68 | $29.64 | 568,325 |
| 2015-10-07 | $35.81 | $36.07 | $35.00 | $35.86 | $29.79 | 781,014 |
| 2015-10-06 | $35.62 | $35.92 | $35.34 | $35.67 | $29.64 | 449,735 |
| 2015-10-05 | $35.34 | $35.79 | $34.80 | $35.58 | $29.56 | 630,640 |
| 2015-10-02 | $35.11 | $35.27 | $34.19 | $34.97 | $29.05 | 1,348,206 |
| 2015-10-01 | $36.21 | $36.32 | $35.07 | $35.16 | $29.21 | 1,566,163 |
| 2015-09-30 | $35.04 | $36.10 | $35.02 | $35.92 | $29.84 | 1,800,328 |
| 2015-09-29 | $36.14 | $36.14 | $34.61 | $34.71 | $28.84 | 1,744,854 |
| 2015-09-28 | $37.11 | $37.45 | $36.05 | $36.14 | $30.03 | 764,760 |
| 2015-09-25 | $37.50 | $38.26 | $37.19 | $37.24 | $30.94 | 657,958 |
| 2015-09-24 | $37.23 | $37.73 | $36.58 | $37.25 | $30.95 | 648,729 |
| 2015-09-23 | $37.85 | $38.20 | $37.50 | $37.61 | $31.25 | 323,321 |
| 2015-09-22 | $37.44 | $37.85 | $37.30 | $37.64 | $31.27 | 648,434 |
| 2015-09-21 | $36.84 | $38.13 | $36.84 | $37.97 | $31.55 | 699,825 |
| 2015-09-18 | $37.12 | $37.41 | $36.62 | $36.69 | $30.48 | 628,471 |
| 2015-09-17 | $36.98 | $38.03 | $36.79 | $37.46 | $31.12 | 550,066 |
| 2015-09-16 | $37.28 | $37.52 | $36.98 | $37.03 | $30.77 | 343,639 |
| 2015-09-15 | $36.62 | $37.38 | $36.41 | $37.22 | $30.92 | 598,599 |
| 2015-09-14 | $37.39 | $37.50 | $36.89 | $36.98 | $30.72 | 360,248 |
| 2015-09-11 | $37.33 | $37.71 | $36.65 | $37.37 | $31.05 | 945,314 |
| 2015-09-10 | $37.96 | $38.57 | $37.31 | $37.35 | $31.03 | 832,116 |
| 2015-09-09 | $38.37 | $38.91 | $38.18 | $38.18 | $31.72 | 1,082,128 |
| 2015-09-08 | $38.40 | $38.72 | $37.84 | $37.93 | $31.51 | 676,382 |
Restaurant Brands International Inc (QSR) News Headlines
.jpg)
.jpg)
Fast-food prices set to rise at McDonald's, Chipotle and others as California minimum wage hike looms
Fast-food workers in California will make $20 an hour when the industry's new minimum wage law takes effect in April, with some fast-food restaurants…
foxbusiness.com Feb. 4, 2024.jpg)
McDonald's and Starbucks blame the Israel-Hamas war for slower sales — and the recovery might take a while
The Israel-Hamas war and related boycotts hurt Starbucks' and McDonald's sales in the latest quarter.
cnbc.com Feb. 5, 2024Recent Restaurant Brands International Inc (QSR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Restaurant Brands International Inc (QSR) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |