Robert Half International Inc (RHI) Exchange: NYSE
Data as of April 26, 2024
$69.35 ($-1.25) -1.77%
Robert Half International Inc - Daily Information
Click for more stock information on Robert Half International Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $67.91 |
| Previous Close | $69.35 |
| High | $70.02 |
| Low | $66.90 |
| Adjusted Open | $67.91 |
| Previous Adjusted Close | $69.35 |
| Adjusted High | $70.02 |
| Adjusted Low | $66.90 |
About Robert Half International Inc (RHI)
Robert Half International (RHI) is a Human Resources Consulting firm founded in 1948. The company has grown to service more than 400,000 clients across over 300 locations in North America and Europe, making it a global leader in the staffing industry. RHI provides permanent and temporary staffing services in the areas of Accounting and Finance, Technology, and Legal departments. Additionally, the company offers consulting services, including business and industry analysis, project guidance and advice, and training on how to plan and manage human capital. RHI has seen tremendous growth since its inception. In the 1950s and 60s, the company broadened its footprint beyond its initial location in Los Angeles, opening offices in other parts of California, as well as other states. In the 70s, it made the transition to a publicly-traded company and by the 80s, it had established its presence in the United Kingdom and Australia. In the 90s, RHI made additional pushes into Canada, Asia Pacific, The Middle East, and Europe, and welcomed the creation of its Consulting Services division. Today the company boasts of annually placing more than 50,000 job candidates, as well as placing 5,000 internal employees in hard-to-fill roles.
Invest in Robert Half International Inc (RHI)
Historical Stock Data for Robert Half International Inc (RHI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $67.91 | $70.02 | $66.90 | $69.35 | $69.35 | 2,130,676 |
| 2024-04-25 | $71.37 | $71.43 | $70.08 | $70.60 | $70.60 | 1,331,924 |
| 2024-04-24 | $71.53 | $72.72 | $71.18 | $71.50 | $71.50 | 1,627,874 |
| 2024-04-23 | $71.39 | $72.33 | $71.25 | $71.53 | $71.53 | 1,056,280 |
| 2024-04-22 | $71.33 | $72.01 | $71.25 | $71.50 | $71.50 | 1,354,905 |
| 2024-04-19 | $69.73 | $70.93 | $69.73 | $70.23 | $70.23 | 1,184,511 |
| 2024-04-18 | $69.94 | $71.13 | $69.48 | $69.56 | $69.56 | 1,343,623 |
| 2024-04-17 | $70.91 | $71.10 | $69.30 | $69.31 | $69.31 | 1,199,204 |
| 2024-04-16 | $70.56 | $70.82 | $69.86 | $70.70 | $70.70 | 1,104,596 |
| 2024-04-15 | $72.35 | $72.87 | $70.44 | $70.56 | $70.56 | 851,184 |
| 2024-04-12 | $72.54 | $72.76 | $71.80 | $72.07 | $72.07 | 1,013,977 |
| 2024-04-11 | $73.28 | $73.61 | $72.46 | $73.16 | $73.16 | 940,266 |
| 2024-04-10 | $74.90 | $75.12 | $72.86 | $72.97 | $72.97 | 907,574 |
| 2024-04-09 | $76.13 | $76.34 | $75.60 | $75.89 | $75.89 | 764,620 |
| 2024-04-08 | $75.53 | $76.30 | $75.40 | $75.59 | $75.59 | 857,844 |
| 2024-04-05 | $75.46 | $76.07 | $75.08 | $75.30 | $75.30 | 823,588 |
| 2024-04-04 | $76.43 | $76.85 | $75.03 | $75.41 | $75.41 | 1,075,885 |
| 2024-04-03 | $76.66 | $76.83 | $75.80 | $75.94 | $75.94 | 1,048,437 |
| 2024-04-02 | $77.54 | $77.66 | $76.82 | $77.03 | $77.03 | 687,966 |
| 2024-04-01 | $79.00 | $79.27 | $78.05 | $78.18 | $78.18 | 794,452 |
| 2024-03-28 | $78.15 | $79.77 | $77.96 | $79.28 | $79.28 | 1,246,476 |
| 2024-03-27 | $77.94 | $78.74 | $77.63 | $78.18 | $78.18 | 871,850 |
| 2024-03-26 | $78.55 | $78.78 | $77.37 | $77.43 | $77.43 | 1,085,880 |
| 2024-03-25 | $79.72 | $79.84 | $78.25 | $78.35 | $78.35 | 1,648,459 |
| 2024-03-22 | $81.24 | $81.24 | $79.52 | $79.53 | $79.53 | 1,895,752 |
| 2024-03-21 | $80.58 | $81.85 | $80.58 | $81.08 | $81.08 | 723,049 |
| 2024-03-20 | $78.54 | $80.19 | $78.54 | $80.19 | $80.19 | 809,202 |
| 2024-03-19 | $78.08 | $78.96 | $78.07 | $78.58 | $78.58 | 868,196 |
| 2024-03-18 | $79.10 | $79.18 | $77.99 | $78.45 | $78.45 | 784,530 |
| 2024-03-15 | $78.25 | $79.46 | $78.25 | $78.85 | $78.85 | 3,315,607 |
| 2024-03-14 | $80.31 | $80.75 | $78.55 | $78.76 | $78.76 | 873,619 |
| 2024-03-13 | $80.52 | $81.40 | $80.40 | $80.46 | $80.46 | 891,190 |
| 2024-03-12 | $79.83 | $81.15 | $79.45 | $80.38 | $80.38 | 883,924 |
| 2024-03-11 | $80.82 | $81.00 | $79.72 | $80.02 | $80.02 | 940,093 |
| 2024-03-08 | $80.65 | $81.86 | $80.41 | $81.34 | $81.34 | 961,178 |
| 2024-03-07 | $79.86 | $80.64 | $79.84 | $80.26 | $80.26 | 930,703 |
| 2024-03-06 | $79.06 | $79.67 | $77.62 | $79.64 | $79.64 | 887,248 |
| 2024-03-05 | $81.37 | $81.85 | $78.36 | $78.49 | $78.49 | 1,358,840 |
| 2024-03-04 | $81.62 | $83.25 | $81.20 | $81.74 | $81.74 | 1,073,169 |
| 2024-03-01 | $80.25 | $80.78 | $79.50 | $80.76 | $80.76 | 582,047 |
| 2024-02-29 | $80.79 | $81.27 | $80.12 | $80.40 | $80.40 | 1,680,943 |
| 2024-02-28 | $80.38 | $80.88 | $79.95 | $80.17 | $80.17 | 784,136 |
| 2024-02-27 | $80.60 | $81.14 | $80.22 | $80.94 | $80.94 | 697,853 |
| 2024-02-26 | $79.86 | $80.77 | $79.49 | $80.52 | $80.52 | 623,661 |
| 2024-02-23 | $79.38 | $80.27 | $79.24 | $80.11 | $80.11 | 622,503 |
| 2024-02-22 | $79.70 | $79.98 | $78.89 | $79.46 | $79.46 | 817,409 |
| 2024-02-21 | $79.88 | $80.25 | $79.23 | $80.00 | $79.47 | 811,826 |
| 2024-02-20 | $80.04 | $80.84 | $79.78 | $80.03 | $79.50 | 821,535 |
| 2024-02-16 | $82.01 | $82.24 | $80.82 | $80.84 | $80.84 | 626,316 |
| 2024-02-15 | $80.96 | $82.49 | $80.96 | $82.25 | $82.25 | 633,070 |
| 2024-02-14 | $81.16 | $81.17 | $79.80 | $80.60 | $80.60 | 959,576 |
| 2024-02-13 | $80.69 | $81.11 | $79.14 | $79.69 | $79.69 | 1,100,861 |
| 2024-02-12 | $81.52 | $82.90 | $81.52 | $81.96 | $81.96 | 687,693 |
| 2024-02-09 | $80.49 | $81.62 | $80.07 | $81.14 | $81.14 | 1,036,468 |
| 2024-02-08 | $79.72 | $80.58 | $79.12 | $80.55 | $80.55 | 818,444 |
| 2024-02-07 | $80.23 | $80.24 | $79.03 | $79.48 | $79.48 | 654,548 |
| 2024-02-06 | $80.01 | $80.68 | $79.59 | $80.10 | $80.10 | 756,609 |
| 2024-02-05 | $80.30 | $80.49 | $78.61 | $79.74 | $79.74 | 955,844 |
| 2024-02-02 | $79.47 | $81.25 | $79.36 | $80.86 | $80.86 | 901,546 |
| 2024-02-01 | $79.68 | $79.99 | $78.22 | $79.97 | $79.97 | 1,350,655 |
| 2024-01-31 | $79.76 | $81.75 | $77.81 | $79.54 | $79.54 | 2,276,990 |
| 2024-01-30 | $80.34 | $82.02 | $79.80 | $81.41 | $81.41 | 2,084,051 |
| 2024-01-29 | $81.66 | $81.92 | $80.92 | $81.22 | $81.22 | 1,126,057 |
| 2024-01-26 | $81.47 | $82.36 | $81.40 | $81.85 | $81.85 | 792,437 |
| 2024-01-25 | $81.26 | $81.79 | $80.96 | $81.13 | $81.13 | 980,088 |
| 2024-01-24 | $81.78 | $81.87 | $80.84 | $81.09 | $81.09 | 1,056,596 |
| 2024-01-23 | $82.45 | $82.98 | $81.18 | $81.27 | $81.27 | 1,070,668 |
| 2024-01-22 | $81.19 | $82.07 | $80.90 | $82.06 | $82.06 | 1,130,511 |
| 2024-01-19 | $80.59 | $80.93 | $79.71 | $80.60 | $80.60 | 1,146,496 |
| 2024-01-18 | $80.12 | $80.43 | $79.44 | $80.41 | $80.41 | 1,132,695 |
| 2024-01-17 | $79.66 | $80.11 | $79.45 | $79.92 | $79.92 | 972,373 |
| 2024-01-16 | $80.07 | $80.57 | $79.31 | $80.49 | $80.49 | 1,381,332 |
| 2024-01-12 | $81.20 | $81.20 | $80.27 | $80.69 | $80.69 | 778,309 |
| 2024-01-11 | $80.55 | $81.01 | $79.68 | $80.78 | $80.78 | 1,344,722 |
| 2024-01-10 | $81.90 | $82.28 | $80.78 | $80.80 | $80.80 | 1,203,129 |
| 2024-01-09 | $82.16 | $82.43 | $81.21 | $82.04 | $82.04 | 780,054 |
| 2024-01-08 | $82.85 | $83.59 | $82.77 | $83.25 | $83.25 | 724,180 |
| 2024-01-05 | $82.53 | $83.84 | $82.19 | $82.90 | $82.90 | 1,404,515 |
| 2024-01-04 | $84.16 | $84.16 | $83.06 | $83.10 | $83.10 | 1,029,785 |
| 2024-01-03 | $85.56 | $85.56 | $83.83 | $83.94 | $83.94 | 711,496 |
| 2024-01-02 | $87.42 | $87.78 | $85.69 | $86.11 | $86.11 | 607,169 |
| 2023-12-29 | $88.00 | $88.39 | $87.44 | $87.92 | $87.92 | 499,794 |
| 2023-12-28 | $87.90 | $88.31 | $87.41 | $88.16 | $88.16 | 491,427 |
| 2023-12-27 | $87.68 | $88.36 | $87.58 | $88.01 | $88.01 | 330,115 |
| 2023-12-26 | $87.45 | $87.80 | $87.16 | $87.65 | $87.65 | 275,719 |
| 2023-12-22 | $87.44 | $87.86 | $86.92 | $87.27 | $87.27 | 371,093 |
| 2023-12-21 | $86.46 | $86.90 | $86.29 | $86.82 | $86.82 | 421,565 |
| 2023-12-20 | $87.42 | $88.22 | $85.98 | $86.14 | $86.14 | 486,946 |
| 2023-12-19 | $87.45 | $87.89 | $86.95 | $87.37 | $87.37 | 622,979 |
| 2023-12-18 | $87.31 | $87.53 | $86.66 | $87.20 | $87.20 | 617,651 |
| 2023-12-15 | $86.32 | $87.93 | $85.76 | $87.01 | $87.01 | 2,067,540 |
| 2023-12-14 | $85.27 | $86.87 | $84.87 | $86.62 | $86.62 | 929,479 |
| 2023-12-13 | $83.51 | $84.30 | $82.13 | $84.12 | $84.12 | 669,766 |
| 2023-12-12 | $83.61 | $84.20 | $82.92 | $83.72 | $83.72 | 490,853 |
| 2023-12-11 | $83.00 | $84.11 | $82.59 | $83.88 | $83.88 | 614,115 |
| 2023-12-08 | $83.34 | $83.74 | $82.33 | $83.09 | $83.09 | 504,112 |
| 2023-12-07 | $82.62 | $83.10 | $82.12 | $83.09 | $83.09 | 409,941 |
| 2023-12-06 | $82.89 | $83.79 | $82.25 | $82.53 | $82.53 | 538,160 |
| 2023-12-05 | $84.06 | $84.06 | $82.00 | $82.37 | $82.37 | 866,464 |
| 2023-12-04 | $82.99 | $85.07 | $82.97 | $84.80 | $84.80 | 906,516 |
| 2023-12-01 | $81.76 | $83.43 | $81.52 | $83.37 | $83.37 | 740,130 |
| 2023-11-30 | $80.82 | $82.16 | $80.14 | $81.98 | $81.98 | 1,348,789 |
| 2023-11-29 | $80.85 | $81.15 | $80.22 | $80.50 | $80.50 | 551,775 |
| 2023-11-28 | $81.42 | $81.42 | $80.32 | $80.37 | $80.37 | 523,588 |
| 2023-11-27 | $80.87 | $81.66 | $80.52 | $81.44 | $81.44 | 641,627 |
| 2023-11-24 | $81.54 | $81.83 | $81.22 | $81.26 | $81.26 | 208,309 |
| 2023-11-22 | $81.51 | $82.12 | $81.04 | $81.53 | $81.53 | 556,482 |
| 2023-11-21 | $82.14 | $82.54 | $81.61 | $81.61 | $81.13 | 692,593 |
| 2023-11-20 | $80.94 | $82.60 | $80.53 | $82.42 | $81.94 | 710,044 |
| 2023-11-17 | $80.53 | $80.91 | $79.78 | $80.85 | $80.38 | 546,827 |
| 2023-11-16 | $80.09 | $80.69 | $78.81 | $79.78 | $79.31 | 685,860 |
| 2023-11-15 | $80.46 | $82.25 | $79.96 | $80.08 | $79.61 | 841,361 |
| 2023-11-14 | $77.82 | $80.92 | $77.44 | $80.48 | $80.01 | 1,155,567 |
| 2023-11-13 | $76.85 | $77.10 | $76.45 | $76.59 | $76.14 | 739,466 |
| 2023-11-10 | $76.26 | $77.12 | $75.96 | $76.99 | $76.99 | 449,886 |
| 2023-11-09 | $76.19 | $76.83 | $75.61 | $76.12 | $76.12 | 776,462 |
| 2023-11-08 | $74.63 | $75.94 | $74.13 | $75.65 | $75.65 | 739,634 |
| 2023-11-07 | $75.12 | $75.42 | $74.00 | $74.60 | $74.60 | 840,574 |
| 2023-11-06 | $76.26 | $76.65 | $75.71 | $76.56 | $76.56 | 607,827 |
| 2023-11-03 | $76.94 | $77.48 | $76.05 | $76.35 | $76.35 | 639,359 |
| 2023-11-02 | $74.82 | $76.01 | $74.46 | $75.83 | $75.83 | 820,008 |
| 2023-11-01 | $74.33 | $74.74 | $73.34 | $73.98 | $73.98 | 890,369 |
| 2023-10-31 | $74.23 | $75.05 | $73.86 | $74.77 | $74.77 | 597,476 |
| 2023-10-30 | $73.40 | $74.29 | $73.13 | $74.05 | $74.05 | 670,975 |
| 2023-10-27 | $73.26 | $73.42 | $71.90 | $72.99 | $72.99 | 809,493 |
| 2023-10-26 | $73.27 | $74.00 | $72.91 | $73.30 | $73.30 | 993,938 |
| 2023-10-25 | $77.09 | $78.52 | $73.13 | $73.56 | $73.56 | 1,854,945 |
| 2023-10-24 | $72.94 | $73.48 | $70.28 | $72.13 | $72.13 | 1,731,842 |
| 2023-10-23 | $73.67 | $74.15 | $72.33 | $72.46 | $72.46 | 893,770 |
| 2023-10-20 | $74.70 | $75.09 | $73.45 | $73.66 | $73.66 | 1,209,970 |
| 2023-10-19 | $75.51 | $76.09 | $73.88 | $74.47 | $74.47 | 1,134,704 |
| 2023-10-18 | $76.41 | $76.79 | $75.54 | $75.55 | $75.55 | 610,103 |
| 2023-10-17 | $75.90 | $77.63 | $75.46 | $76.97 | $76.97 | 593,036 |
| 2023-10-16 | $76.61 | $77.35 | $75.77 | $76.37 | $76.37 | 775,517 |
| 2023-10-13 | $77.25 | $77.72 | $75.50 | $75.70 | $75.70 | 714,084 |
| 2023-10-12 | $77.36 | $77.98 | $76.60 | $77.10 | $77.10 | 555,962 |
| 2023-10-11 | $76.83 | $77.22 | $76.05 | $77.00 | $77.00 | 621,355 |
| 2023-10-10 | $76.53 | $77.47 | $76.26 | $76.65 | $76.65 | 630,844 |
| 2023-10-09 | $74.25 | $76.44 | $74.23 | $76.40 | $76.40 | 632,009 |
| 2023-10-06 | $73.12 | $75.68 | $72.97 | $74.70 | $74.70 | 772,977 |
| 2023-10-05 | $73.59 | $74.17 | $72.50 | $73.77 | $73.77 | 895,716 |
| 2023-10-04 | $74.29 | $74.36 | $72.62 | $73.59 | $73.59 | 949,096 |
| 2023-10-03 | $71.96 | $73.83 | $71.76 | $73.82 | $73.82 | 898,492 |
| 2023-10-02 | $73.19 | $73.32 | $71.69 | $72.03 | $72.03 | 920,858 |
| 2023-09-29 | $73.69 | $74.17 | $73.17 | $73.28 | $73.28 | 555,986 |
| 2023-09-28 | $72.98 | $73.97 | $72.63 | $73.20 | $73.20 | 503,165 |
| 2023-09-27 | $72.15 | $73.17 | $72.02 | $73.14 | $73.14 | 912,602 |
| 2023-09-26 | $73.34 | $73.44 | $71.53 | $71.59 | $71.59 | 784,593 |
| 2023-09-25 | $72.60 | $74.16 | $72.55 | $73.85 | $73.85 | 530,952 |
| 2023-09-22 | $73.70 | $74.06 | $72.86 | $72.92 | $72.92 | 490,750 |
| 2023-09-21 | $73.81 | $74.30 | $73.05 | $73.55 | $73.55 | 783,393 |
| 2023-09-20 | $76.00 | $76.64 | $74.21 | $74.33 | $74.33 | 502,273 |
| 2023-09-19 | $74.05 | $75.06 | $73.53 | $74.90 | $74.90 | 709,789 |
| 2023-09-18 | $74.95 | $74.95 | $73.60 | $74.15 | $74.15 | 554,041 |
| 2023-09-15 | $74.80 | $75.51 | $74.51 | $75.10 | $75.10 | 1,627,027 |
| 2023-09-14 | $73.19 | $74.72 | $73.19 | $74.65 | $74.65 | 579,259 |
| 2023-09-13 | $72.77 | $73.01 | $71.78 | $72.63 | $72.63 | 531,005 |
| 2023-09-12 | $72.06 | $72.77 | $71.75 | $72.34 | $72.34 | 386,860 |
| 2023-09-11 | $73.42 | $73.49 | $72.18 | $72.35 | $72.35 | 468,460 |
| 2023-09-08 | $73.52 | $73.60 | $72.80 | $73.20 | $73.20 | 669,026 |
| 2023-09-07 | $71.92 | $73.56 | $71.48 | $73.27 | $73.27 | 1,551,684 |
| 2023-09-06 | $73.63 | $74.19 | $72.07 | $72.26 | $72.26 | 727,338 |
| 2023-09-05 | $74.39 | $74.60 | $72.79 | $73.65 | $73.65 | 613,665 |
| 2023-09-01 | $74.80 | $75.29 | $74.39 | $74.98 | $74.98 | 478,574 |
| 2023-08-31 | $75.13 | $75.35 | $73.84 | $73.96 | $73.96 | 1,235,013 |
| 2023-08-30 | $75.40 | $75.91 | $75.00 | $75.59 | $75.59 | 450,593 |
| 2023-08-29 | $74.44 | $75.54 | $74.02 | $75.40 | $75.40 | 605,456 |
| 2023-08-28 | $75.08 | $75.61 | $74.44 | $74.67 | $74.67 | 482,463 |
| 2023-08-25 | $74.87 | $75.35 | $74.29 | $74.96 | $74.96 | 422,773 |
| 2023-08-24 | $74.98 | $75.54 | $74.21 | $74.22 | $74.22 | 691,234 |
| 2023-08-23 | $75.41 | $75.65 | $74.60 | $75.27 | $74.79 | 965,007 |
| 2023-08-22 | $75.03 | $75.92 | $75.01 | $75.22 | $74.74 | 662,217 |
| 2023-08-21 | $74.77 | $75.32 | $74.39 | $75.07 | $74.59 | 632,172 |
| 2023-08-18 | $73.44 | $74.95 | $73.44 | $74.65 | $74.17 | 535,434 |
| 2023-08-17 | $74.17 | $74.57 | $73.81 | $73.96 | $73.48 | 686,337 |
| 2023-08-16 | $74.73 | $75.53 | $74.10 | $74.10 | $73.62 | 371,930 |
| 2023-08-15 | $75.40 | $75.40 | $74.53 | $74.86 | $74.38 | 453,499 |
| 2023-08-14 | $75.95 | $76.13 | $75.29 | $76.02 | $75.53 | 556,193 |
| 2023-08-11 | $76.01 | $76.60 | $75.82 | $76.19 | $75.70 | 629,656 |
| 2023-08-10 | $76.26 | $76.91 | $75.46 | $76.26 | $75.77 | 994,508 |
| 2023-08-09 | $76.05 | $76.74 | $75.55 | $76.28 | $75.79 | 779,144 |
| 2023-08-08 | $74.53 | $76.03 | $74.05 | $75.82 | $75.33 | 695,163 |
| 2023-08-07 | $75.77 | $76.53 | $75.28 | $75.54 | $75.05 | 830,238 |
| 2023-08-04 | $75.82 | $76.22 | $74.95 | $75.11 | $75.11 | 810,662 |
| 2023-08-03 | $74.25 | $75.98 | $74.00 | $75.72 | $75.72 | 1,067,843 |
| 2023-08-02 | $72.63 | $74.47 | $72.63 | $74.30 | $74.30 | 837,341 |
| 2023-08-01 | $73.72 | $74.05 | $72.82 | $73.92 | $73.92 | 1,350,794 |
| 2023-07-31 | $74.72 | $74.96 | $73.55 | $74.15 | $74.15 | 1,416,183 |
| 2023-07-28 | $74.45 | $75.13 | $73.47 | $74.56 | $74.56 | 1,441,212 |
| 2023-07-27 | $75.57 | $76.74 | $72.80 | $73.15 | $73.15 | 2,144,486 |
| 2023-07-26 | $72.00 | $76.39 | $70.64 | $75.43 | $75.43 | 4,185,839 |
| 2023-07-25 | $79.26 | $80.77 | $79.16 | $80.21 | $80.21 | 1,316,708 |
| 2023-07-24 | $78.37 | $80.48 | $78.37 | $80.09 | $80.09 | 852,865 |
| 2023-07-21 | $81.91 | $82.40 | $78.41 | $78.64 | $78.64 | 1,081,985 |
| 2023-07-20 | $83.19 | $83.40 | $80.40 | $81.64 | $81.64 | 2,072,203 |
| 2023-07-19 | $84.53 | $84.85 | $83.69 | $84.56 | $84.56 | 812,087 |
| 2023-07-18 | $83.18 | $84.64 | $83.08 | $84.42 | $84.42 | 968,022 |
| 2023-07-17 | $82.10 | $83.48 | $81.93 | $83.38 | $83.38 | 887,409 |
| 2023-07-14 | $81.90 | $82.89 | $81.73 | $82.68 | $82.68 | 872,508 |
| 2023-07-13 | $81.40 | $82.46 | $80.98 | $82.23 | $82.23 | 725,583 |
| 2023-07-12 | $81.86 | $82.23 | $80.86 | $81.08 | $81.08 | 1,189,873 |
| 2023-07-11 | $79.24 | $80.89 | $79.16 | $80.82 | $80.82 | 1,025,500 |
| 2023-07-10 | $77.35 | $79.19 | $77.00 | $79.04 | $79.04 | 1,156,981 |
| 2023-07-07 | $76.96 | $78.79 | $76.61 | $77.53 | $77.53 | 1,378,339 |
| 2023-07-06 | $76.56 | $77.36 | $75.77 | $76.87 | $76.87 | 1,427,561 |
| 2023-07-05 | $75.78 | $78.13 | $75.05 | $77.33 | $77.33 | 1,814,903 |
| 2023-07-03 | $74.63 | $76.01 | $74.61 | $75.54 | $75.54 | 455,305 |
| 2023-06-30 | $74.38 | $76.34 | $74.01 | $75.22 | $75.22 | 1,204,927 |
| 2023-06-29 | $72.59 | $74.16 | $72.45 | $74.07 | $74.07 | 770,362 |
| 2023-06-28 | $72.33 | $72.89 | $71.58 | $72.35 | $72.35 | 719,623 |
| 2023-06-27 | $72.08 | $72.36 | $71.20 | $72.06 | $72.06 | 644,562 |
| 2023-06-26 | $70.62 | $72.18 | $70.53 | $71.87 | $71.87 | 812,496 |
| 2023-06-23 | $70.07 | $71.21 | $69.99 | $70.53 | $70.53 | 2,589,833 |
| 2023-06-22 | $71.35 | $71.58 | $70.18 | $70.91 | $70.91 | 1,038,528 |
| 2023-06-21 | $71.12 | $72.46 | $70.67 | $71.74 | $71.74 | 739,669 |
| 2023-06-20 | $72.97 | $73.04 | $71.56 | $71.56 | $71.56 | 903,647 |
| 2023-06-16 | $73.52 | $73.84 | $73.10 | $73.42 | $73.42 | 1,385,884 |
| 2023-06-15 | $70.85 | $73.38 | $70.81 | $73.28 | $73.28 | 731,375 |
| 2023-06-14 | $74.85 | $75.79 | $70.98 | $71.37 | $71.37 | 1,119,870 |
| 2023-06-13 | $73.72 | $75.28 | $73.50 | $74.92 | $74.92 | 587,850 |
| 2023-06-12 | $72.65 | $73.57 | $72.46 | $73.43 | $73.43 | 641,097 |
| 2023-06-09 | $72.96 | $73.79 | $72.50 | $72.72 | $72.72 | 820,771 |
| 2023-06-08 | $72.99 | $73.18 | $72.28 | $72.89 | $72.89 | 778,739 |
| 2023-06-07 | $71.89 | $73.27 | $71.53 | $72.71 | $72.71 | 938,756 |
| 2023-06-06 | $69.31 | $71.67 | $69.24 | $71.50 | $71.50 | 792,757 |
| 2023-06-05 | $69.46 | $70.24 | $68.94 | $69.61 | $69.61 | 803,177 |
| 2023-06-02 | $67.19 | $70.01 | $67.19 | $69.88 | $69.88 | 1,058,788 |
| 2023-06-01 | $66.16 | $66.76 | $65.22 | $66.36 | $66.36 | 1,250,628 |
| 2023-05-31 | $66.39 | $67.10 | $64.65 | $65.02 | $65.02 | 2,758,303 |
| 2023-05-30 | $67.87 | $68.08 | $66.39 | $66.77 | $66.77 | 581,435 |
| 2023-05-26 | $67.30 | $68.24 | $67.07 | $67.50 | $67.50 | 708,924 |
| 2023-05-25 | $67.49 | $67.59 | $66.69 | $67.16 | $67.16 | 1,337,263 |
| 2023-05-24 | $68.02 | $68.05 | $66.99 | $67.63 | $67.63 | 774,560 |
| 2023-05-23 | $68.33 | $69.51 | $68.19 | $68.52 | $68.04 | 588,642 |
| 2023-05-22 | $68.35 | $69.11 | $67.76 | $68.51 | $68.51 | 842,889 |
| 2023-05-19 | $69.09 | $69.22 | $67.57 | $68.36 | $68.36 | 794,596 |
| 2023-05-18 | $67.19 | $68.68 | $66.89 | $68.58 | $68.58 | 598,730 |
| 2023-05-17 | $66.42 | $67.30 | $65.83 | $67.28 | $67.28 | 1,019,598 |
| 2023-05-16 | $67.38 | $67.55 | $66.18 | $66.20 | $66.20 | 845,708 |
| 2023-05-15 | $67.20 | $67.70 | $66.87 | $67.64 | $67.64 | 689,982 |
| 2023-05-12 | $67.35 | $67.74 | $66.57 | $67.08 | $67.08 | 672,742 |
| 2023-05-11 | $67.05 | $67.66 | $66.10 | $67.15 | $67.15 | 894,375 |
| 2023-05-10 | $67.77 | $67.96 | $66.76 | $67.54 | $67.54 | 791,366 |
| 2023-05-09 | $66.58 | $66.89 | $65.46 | $66.87 | $66.87 | 1,759,665 |
| 2023-05-08 | $69.13 | $69.53 | $67.03 | $67.17 | $67.17 | 1,886,541 |
| 2023-05-05 | $68.35 | $69.01 | $68.02 | $69.00 | $69.00 | 1,003,579 |
| 2023-05-04 | $68.21 | $68.81 | $66.31 | $67.42 | $67.42 | 1,922,658 |
| 2023-05-03 | $71.15 | $71.46 | $68.66 | $68.90 | $68.90 | 1,532,591 |
| 2023-05-02 | $72.94 | $72.94 | $69.93 | $70.97 | $70.97 | 1,513,883 |
| 2023-05-01 | $73.01 | $74.24 | $72.84 | $73.16 | $73.16 | 588,448 |
| 2023-04-28 | $72.97 | $73.32 | $72.14 | $73.00 | $73.00 | 868,326 |
| 2023-04-27 | $72.68 | $73.54 | $71.51 | $73.13 | $73.13 | 1,598,037 |
| 2023-04-26 | $71.60 | $72.06 | $70.35 | $70.63 | $70.63 | 1,201,959 |
| 2023-04-25 | $72.12 | $72.46 | $71.00 | $71.70 | $71.70 | 1,294,494 |
| 2023-04-24 | $73.40 | $73.87 | $72.59 | $72.86 | $72.86 | 998,074 |
| 2023-04-21 | $74.75 | $74.91 | $72.98 | $73.30 | $73.30 | 1,145,045 |
| 2023-04-20 | $74.50 | $75.21 | $73.10 | $74.66 | $74.66 | 1,460,888 |
| 2023-04-19 | $75.42 | $75.64 | $74.75 | $75.55 | $75.55 | 570,236 |
| 2023-04-18 | $76.52 | $76.62 | $75.40 | $75.66 | $75.66 | 596,869 |
| 2023-04-17 | $75.41 | $76.20 | $75.15 | $76.18 | $76.18 | 679,066 |
| 2023-04-14 | $75.62 | $76.62 | $74.44 | $75.32 | $75.32 | 649,769 |
| 2023-04-13 | $74.34 | $75.74 | $74.01 | $75.55 | $75.55 | 767,727 |
| 2023-04-12 | $76.43 | $76.44 | $73.67 | $73.94 | $73.94 | 795,891 |
| 2023-04-11 | $75.19 | $75.73 | $74.71 | $75.51 | $75.51 | 630,503 |
| 2023-04-10 | $74.01 | $74.99 | $73.83 | $74.96 | $74.96 | 693,439 |
| 2023-04-06 | $74.62 | $75.20 | $73.91 | $74.01 | $74.01 | 813,382 |
| 2023-04-05 | $77.02 | $77.10 | $74.78 | $75.04 | $75.04 | 804,487 |
| 2023-04-04 | $79.87 | $80.31 | $77.07 | $77.48 | $77.48 | 614,911 |
| 2023-04-03 | $80.33 | $80.48 | $78.39 | $79.62 | $79.62 | 952,372 |
| 2023-03-31 | $78.50 | $80.78 | $78.01 | $80.57 | $80.57 | 1,036,145 |
| 2023-03-30 | $78.01 | $78.12 | $77.38 | $77.95 | $77.95 | 629,318 |
| 2023-03-29 | $77.35 | $77.55 | $76.57 | $77.15 | $77.15 | 491,914 |
| 2023-03-28 | $75.99 | $76.91 | $75.57 | $76.30 | $76.30 | 637,242 |
| 2023-03-27 | $75.60 | $76.34 | $75.02 | $76.20 | $76.20 | 746,993 |
| 2023-03-24 | $73.55 | $74.74 | $73.12 | $74.70 | $74.70 | 624,970 |
| 2023-03-23 | $74.70 | $75.69 | $73.55 | $74.06 | $74.06 | 554,402 |
| 2023-03-22 | $77.14 | $77.58 | $74.54 | $74.63 | $74.63 | 980,359 |
| 2023-03-21 | $76.65 | $77.51 | $75.77 | $77.26 | $77.26 | 1,012,993 |
| 2023-03-20 | $73.66 | $76.02 | $73.66 | $75.42 | $75.42 | 1,148,040 |
| 2023-03-17 | $75.01 | $75.01 | $72.34 | $73.38 | $73.38 | 4,813,908 |
| 2023-03-16 | $74.67 | $75.55 | $73.59 | $75.06 | $75.06 | 1,175,086 |
| 2023-03-15 | $75.70 | $76.13 | $74.46 | $75.34 | $75.34 | 1,367,299 |
| 2023-03-14 | $78.67 | $79.39 | $76.07 | $77.15 | $77.15 | 1,168,042 |
| 2023-03-13 | $76.50 | $78.57 | $75.76 | $77.33 | $77.33 | 1,435,708 |
| 2023-03-10 | $78.58 | $79.34 | $76.87 | $77.41 | $77.41 | 947,737 |
| 2023-03-09 | $80.71 | $80.89 | $78.84 | $78.84 | $78.84 | 952,483 |
| 2023-03-08 | $80.87 | $81.09 | $79.58 | $80.56 | $80.56 | 575,472 |
| 2023-03-07 | $81.38 | $82.23 | $80.23 | $80.68 | $80.68 | 651,442 |
| 2023-03-06 | $81.51 | $82.25 | $81.10 | $81.25 | $81.25 | 986,916 |
| 2023-03-03 | $81.08 | $81.94 | $80.62 | $81.32 | $81.32 | 870,272 |
| 2023-03-02 | $80.29 | $80.84 | $79.76 | $80.62 | $80.62 | 680,711 |
| 2023-03-01 | $80.50 | $81.40 | $80.10 | $80.84 | $80.84 | 722,319 |
| 2023-02-28 | $79.66 | $81.59 | $79.57 | $80.62 | $80.62 | 1,756,626 |
| 2023-02-27 | $79.56 | $80.25 | $79.01 | $79.68 | $79.68 | 986,355 |
| 2023-02-24 | $78.55 | $78.87 | $78.10 | $78.57 | $78.57 | 586,910 |
| 2023-02-23 | $80.38 | $80.96 | $78.82 | $79.54 | $79.54 | 789,405 |
| 2023-02-22 | $79.98 | $80.67 | $79.12 | $80.47 | $79.99 | 981,072 |
| 2023-02-21 | $81.42 | $81.71 | $79.86 | $79.98 | $79.50 | 868,040 |
| 2023-02-17 | $82.52 | $82.72 | $81.14 | $82.42 | $81.93 | 890,995 |
| 2023-02-16 | $83.17 | $83.40 | $82.11 | $82.90 | $82.90 | 803,317 |
| 2023-02-15 | $83.29 | $84.52 | $82.71 | $84.43 | $84.43 | 699,109 |
| 2023-02-14 | $83.95 | $84.60 | $82.60 | $83.67 | $83.67 | 1,018,551 |
| 2023-02-13 | $84.38 | $85.01 | $83.50 | $84.40 | $84.40 | 1,045,728 |
| 2023-02-10 | $84.79 | $86.25 | $84.16 | $84.67 | $84.67 | 1,616,362 |
| 2023-02-09 | $85.13 | $85.81 | $82.39 | $82.70 | $82.70 | 762,670 |
| 2023-02-08 | $84.22 | $85.12 | $83.97 | $84.39 | $84.39 | 668,536 |
| 2023-02-07 | $84.33 | $85.18 | $83.01 | $84.91 | $84.91 | 856,383 |
| 2023-02-06 | $86.02 | $86.75 | $84.25 | $84.77 | $84.77 | 745,961 |
| 2023-02-03 | $87.38 | $89.78 | $86.83 | $87.06 | $87.06 | 1,104,082 |
| 2023-02-02 | $86.50 | $89.10 | $85.66 | $88.71 | $88.71 | 1,346,740 |
| 2023-02-01 | $83.42 | $86.09 | $82.17 | $85.59 | $85.59 | 1,254,719 |
| 2023-01-31 | $82.75 | $84.13 | $82.35 | $83.96 | $83.96 | 982,407 |
| 2023-01-30 | $84.30 | $84.71 | $82.21 | $82.47 | $82.47 | 1,047,873 |
| 2023-01-27 | $79.73 | $85.54 | $79.73 | $85.20 | $85.20 | 2,121,524 |
| 2023-01-26 | $79.50 | $81.11 | $79.30 | $80.81 | $80.81 | 1,396,051 |
| 2023-01-25 | $78.13 | $79.37 | $77.25 | $78.88 | $78.88 | 970,869 |
| 2023-01-24 | $78.97 | $79.62 | $78.52 | $79.10 | $79.10 | 814,599 |
| 2023-01-23 | $78.62 | $80.36 | $78.10 | $79.75 | $79.75 | 970,379 |
| 2023-01-20 | $76.03 | $78.46 | $75.46 | $78.27 | $78.27 | 796,472 |
| 2023-01-19 | $76.40 | $77.13 | $75.02 | $75.72 | $75.72 | 1,141,134 |
| 2023-01-18 | $77.44 | $78.19 | $76.28 | $76.81 | $76.81 | 993,646 |
| 2023-01-17 | $77.27 | $77.89 | $75.92 | $76.82 | $76.82 | 1,346,212 |
| 2023-01-13 | $75.15 | $77.63 | $75.12 | $77.50 | $77.50 | 680,558 |
| 2023-01-12 | $76.44 | $76.44 | $75.31 | $76.09 | $76.09 | 961,402 |
| 2023-01-11 | $75.49 | $77.37 | $75.08 | $76.22 | $76.22 | 918,186 |
| 2023-01-10 | $75.19 | $75.48 | $73.90 | $75.05 | $75.05 | 644,099 |
| 2023-01-09 | $76.50 | $76.95 | $75.33 | $75.41 | $75.41 | 665,099 |
| 2023-01-06 | $74.68 | $76.65 | $73.77 | $76.25 | $76.25 | 877,316 |
| 2023-01-05 | $75.07 | $75.24 | $73.76 | $74.21 | $74.21 | 864,890 |
| 2023-01-04 | $74.47 | $75.56 | $74.10 | $75.50 | $75.50 | 653,618 |
| 2023-01-03 | $74.47 | $75.29 | $72.94 | $73.59 | $73.59 | 499,210 |
| 2022-12-30 | $72.98 | $73.89 | $72.80 | $73.83 | $73.83 | 444,765 |
| 2022-12-29 | $72.74 | $74.26 | $72.31 | $73.87 | $73.87 | 410,829 |
| 2022-12-28 | $73.59 | $74.30 | $72.28 | $72.30 | $72.30 | 500,094 |
| 2022-12-27 | $73.52 | $74.11 | $72.71 | $73.47 | $73.47 | 372,148 |
| 2022-12-23 | $71.67 | $73.43 | $71.57 | $73.38 | $73.38 | 491,749 |
| 2022-12-22 | $72.32 | $72.83 | $71.05 | $71.95 | $71.95 | 592,786 |
| 2022-12-21 | $72.45 | $73.55 | $72.30 | $73.16 | $73.16 | 702,326 |
| 2022-12-20 | $71.71 | $71.92 | $70.47 | $71.73 | $71.73 | 939,466 |
| 2022-12-19 | $72.93 | $73.14 | $71.85 | $72.07 | $72.07 | 897,212 |
| 2022-12-16 | $72.76 | $74.06 | $72.57 | $73.09 | $73.09 | 1,954,436 |
| 2022-12-15 | $74.25 | $74.35 | $72.79 | $73.34 | $73.34 | 1,007,496 |
| 2022-12-14 | $75.82 | $77.19 | $74.71 | $75.59 | $75.59 | 1,078,530 |
| 2022-12-13 | $77.67 | $78.43 | $75.53 | $76.05 | $76.05 | 899,530 |
| 2022-12-12 | $73.07 | $74.94 | $72.72 | $74.92 | $74.92 | 787,742 |
| 2022-12-09 | $72.62 | $73.86 | $72.16 | $73.01 | $73.01 | 522,145 |
| 2022-12-08 | $74.02 | $74.33 | $72.62 | $73.01 | $73.01 | 721,869 |
| 2022-12-07 | $73.55 | $75.15 | $73.55 | $73.89 | $73.89 | 716,800 |
| 2022-12-06 | $75.25 | $75.38 | $73.05 | $73.85 | $73.85 | 801,367 |
| 2022-12-05 | $76.76 | $76.77 | $75.28 | $75.56 | $75.56 | 563,170 |
| 2022-12-02 | $77.87 | $77.98 | $76.36 | $77.48 | $77.48 | 436,854 |
| 2022-12-01 | $79.35 | $79.85 | $77.35 | $78.48 | $78.48 | 740,311 |
| 2022-11-30 | $76.48 | $79.48 | $75.17 | $78.78 | $78.78 | 1,946,519 |
| 2022-11-29 | $76.04 | $76.82 | $75.67 | $76.21 | $76.21 | 629,668 |
| 2022-11-28 | $77.00 | $77.29 | $75.79 | $76.03 | $76.03 | 604,150 |
| 2022-11-25 | $77.01 | $77.84 | $76.98 | $77.81 | $77.81 | 213,536 |
| 2022-11-23 | $76.58 | $77.64 | $76.22 | $77.14 | $77.14 | 598,309 |
| 2022-11-22 | $75.46 | $77.16 | $75.24 | $77.09 | $76.66 | 540,207 |
| 2022-11-21 | $75.08 | $75.76 | $74.53 | $75.21 | $74.79 | 549,899 |
| 2022-11-18 | $76.71 | $77.14 | $74.48 | $75.50 | $75.50 | 891,083 |
| 2022-11-17 | $75.82 | $76.00 | $74.63 | $75.59 | $75.59 | 718,956 |
| 2022-11-16 | $77.68 | $78.35 | $76.33 | $76.88 | $76.88 | 631,835 |
| 2022-11-15 | $79.62 | $80.04 | $77.73 | $78.00 | $78.00 | 839,051 |
| 2022-11-14 | $80.37 | $80.77 | $78.42 | $78.44 | $78.44 | 836,677 |
| 2022-11-11 | $80.37 | $81.95 | $79.73 | $80.85 | $80.85 | 841,178 |
| 2022-11-10 | $76.03 | $79.74 | $76.03 | $79.59 | $79.59 | 1,147,233 |
| 2022-11-09 | $74.69 | $75.64 | $74.03 | $74.11 | $74.11 | 793,544 |
| 2022-11-08 | $75.78 | $77.43 | $74.67 | $75.20 | $75.20 | 1,060,441 |
| 2022-11-07 | $74.08 | $75.40 | $73.02 | $75.37 | $75.37 | 1,039,570 |
| 2022-11-04 | $72.77 | $74.83 | $71.29 | $74.63 | $74.63 | 1,279,205 |
| 2022-11-03 | $74.95 | $75.13 | $71.75 | $71.78 | $71.78 | 1,651,085 |
| 2022-11-02 | $77.07 | $78.36 | $75.68 | $76.01 | $76.01 | 1,954,614 |
| 2022-11-01 | $77.11 | $78.10 | $76.77 | $77.33 | $77.33 | 1,238,394 |
| 2022-10-31 | $77.21 | $77.93 | $76.05 | $76.46 | $76.46 | 1,562,891 |
| 2022-10-28 | $74.96 | $77.87 | $74.37 | $77.76 | $77.76 | 905,468 |
| 2022-10-27 | $74.75 | $75.63 | $74.24 | $74.77 | $74.77 | 1,059,250 |
| 2022-10-26 | $75.06 | $76.76 | $73.93 | $74.65 | $74.65 | 1,345,815 |
| 2022-10-25 | $71.96 | $74.76 | $71.45 | $74.75 | $74.75 | 1,900,384 |
| 2022-10-24 | $73.28 | $74.72 | $72.00 | $72.23 | $72.23 | 1,934,322 |
| 2022-10-21 | $65.40 | $73.36 | $65.40 | $73.01 | $73.01 | 5,676,372 |
| 2022-10-20 | $80.69 | $83.05 | $79.66 | $79.84 | $79.84 | 1,920,474 |
| 2022-10-19 | $82.12 | $82.27 | $80.23 | $80.83 | $80.83 | 920,725 |
| 2022-10-18 | $83.17 | $83.65 | $81.44 | $82.63 | $82.63 | 1,202,946 |
| 2022-10-17 | $82.84 | $83.07 | $81.32 | $82.00 | $82.00 | 1,564,895 |
| 2022-10-14 | $82.84 | $82.84 | $80.51 | $81.00 | $81.00 | 1,414,103 |
| 2022-10-13 | $78.66 | $83.69 | $77.55 | $82.07 | $82.07 | 1,216,826 |
| 2022-10-12 | $80.27 | $81.00 | $79.35 | $80.30 | $80.30 | 966,831 |
| 2022-10-11 | $78.28 | $79.56 | $77.50 | $79.49 | $79.49 | 1,293,272 |
| 2022-10-10 | $78.01 | $79.12 | $77.32 | $78.46 | $78.46 | 988,781 |
| 2022-10-07 | $78.74 | $78.74 | $76.86 | $77.50 | $77.50 | 1,198,719 |
| 2022-10-06 | $79.22 | $79.79 | $78.06 | $79.58 | $79.58 | 1,056,596 |
| 2022-10-05 | $78.87 | $80.15 | $77.88 | $79.66 | $79.66 | 933,265 |
| 2022-10-04 | $78.49 | $80.12 | $78.26 | $80.00 | $80.00 | 886,378 |
| 2022-10-03 | $76.82 | $77.73 | $75.51 | $76.98 | $76.98 | 1,136,254 |
| 2022-09-30 | $76.38 | $78.20 | $75.67 | $76.50 | $76.50 | 1,135,048 |
| 2022-09-29 | $75.92 | $76.14 | $75.19 | $76.00 | $76.00 | 831,824 |
| 2022-09-28 | $74.30 | $77.03 | $74.18 | $76.56 | $76.56 | 1,187,868 |
| 2022-09-27 | $74.32 | $75.59 | $73.00 | $73.82 | $73.82 | 908,028 |
| 2022-09-26 | $73.71 | $74.70 | $73.50 | $73.59 | $73.59 | 1,412,980 |
| 2022-09-23 | $72.38 | $73.68 | $71.96 | $73.63 | $73.63 | 1,196,266 |
| 2022-09-22 | $74.82 | $74.82 | $73.12 | $73.15 | $73.15 | 915,295 |
| 2022-09-21 | $77.32 | $77.71 | $74.88 | $74.89 | $74.89 | 661,308 |
| 2022-09-20 | $77.51 | $77.62 | $75.94 | $76.61 | $76.61 | 750,237 |
| 2022-09-19 | $75.84 | $78.39 | $75.84 | $78.30 | $78.30 | 597,462 |
| 2022-09-16 | $77.71 | $77.71 | $76.11 | $76.71 | $76.71 | 1,903,591 |
| 2022-09-15 | $78.73 | $80.01 | $78.12 | $78.30 | $78.30 | 886,652 |
| 2022-09-14 | $78.46 | $79.14 | $77.58 | $78.66 | $78.66 | 1,136,848 |
| 2022-09-13 | $79.24 | $79.59 | $78.23 | $78.52 | $78.52 | 839,985 |
| 2022-09-12 | $80.89 | $81.78 | $80.64 | $81.25 | $81.25 | 697,137 |
| 2022-09-09 | $79.03 | $80.55 | $78.95 | $80.47 | $80.47 | 595,660 |
| 2022-09-08 | $76.82 | $78.20 | $76.30 | $78.07 | $78.07 | 662,186 |
| 2022-09-07 | $77.01 | $77.63 | $76.61 | $77.35 | $77.35 | 639,712 |
| 2022-09-06 | $76.64 | $77.31 | $75.25 | $77.10 | $77.10 | 976,424 |
| 2022-09-02 | $78.07 | $78.61 | $75.67 | $76.06 | $76.06 | 596,161 |
| 2022-09-01 | $76.15 | $77.02 | $75.19 | $76.97 | $76.97 | 696,590 |
| 2022-08-31 | $76.74 | $77.60 | $76.31 | $76.97 | $76.97 | 1,484,321 |
| 2022-08-30 | $77.75 | $77.85 | $76.10 | $76.45 | $76.45 | 793,926 |
| 2022-08-29 | $76.92 | $78.23 | $76.50 | $77.47 | $77.47 | 721,493 |
| 2022-08-26 | $81.02 | $81.20 | $77.76 | $77.77 | $77.77 | 745,959 |
| 2022-08-25 | $79.39 | $80.85 | $79.18 | $80.84 | $80.84 | 637,750 |
| 2022-08-24 | $78.12 | $78.95 | $76.65 | $78.56 | $78.56 | 544,047 |
| 2022-08-23 | $78.86 | $79.94 | $78.26 | $78.60 | $78.17 | 857,678 |
| 2022-08-22 | $80.03 | $80.13 | $77.97 | $78.85 | $78.42 | 678,367 |
| 2022-08-19 | $80.69 | $81.51 | $79.54 | $81.39 | $80.95 | 1,288,127 |
| 2022-08-18 | $81.01 | $81.45 | $80.57 | $80.98 | $80.54 | 556,433 |
| 2022-08-17 | $80.76 | $81.77 | $80.13 | $81.11 | $80.67 | 590,311 |
| 2022-08-16 | $80.77 | $82.26 | $80.48 | $81.94 | $81.49 | 769,484 |
| 2022-08-15 | $81.71 | $81.87 | $80.12 | $81.34 | $80.90 | 584,748 |
| 2022-08-12 | $81.73 | $82.33 | $81.25 | $82.32 | $81.87 | 484,495 |
| 2022-08-11 | $80.78 | $81.96 | $80.78 | $81.16 | $80.72 | 750,149 |
| 2022-08-10 | $79.50 | $81.11 | $78.96 | $80.05 | $79.61 | 643,300 |
| 2022-08-09 | $78.73 | $78.73 | $76.77 | $77.77 | $77.35 | 860,332 |
| 2022-08-08 | $79.12 | $79.54 | $77.85 | $78.56 | $78.13 | 769,998 |
| 2022-08-05 | $78.11 | $79.20 | $77.73 | $78.86 | $78.43 | 918,905 |
| 2022-08-04 | $79.86 | $80.42 | $78.91 | $79.01 | $78.58 | 688,308 |
| 2022-08-03 | $78.99 | $80.36 | $78.49 | $80.18 | $79.74 | 780,806 |
| 2022-08-02 | $78.63 | $78.84 | $76.88 | $78.00 | $77.58 | 921,749 |
| 2022-08-01 | $79.00 | $79.41 | $77.90 | $79.22 | $78.79 | 626,139 |
| 2022-07-29 | $78.38 | $79.38 | $78.01 | $79.14 | $78.71 | 615,925 |
| 2022-07-28 | $77.46 | $78.78 | $76.90 | $78.13 | $77.70 | 576,433 |
| 2022-07-27 | $75.71 | $78.01 | $75.71 | $77.65 | $77.23 | 711,744 |
| 2022-07-26 | $77.77 | $77.99 | $75.40 | $75.42 | $75.01 | 937,354 |
| 2022-07-25 | $77.47 | $78.09 | $76.77 | $78.05 | $77.63 | 1,103,601 |
| 2022-07-22 | $76.70 | $79.71 | $76.10 | $77.05 | $76.63 | 1,573,228 |
| 2022-07-21 | $83.04 | $83.56 | $80.90 | $82.70 | $82.25 | 1,316,521 |
| 2022-07-20 | $81.15 | $84.03 | $80.83 | $83.59 | $83.13 | 1,184,927 |
| 2022-07-19 | $79.26 | $81.66 | $79.01 | $81.50 | $81.06 | 894,658 |
| 2022-07-18 | $77.84 | $79.01 | $77.63 | $78.15 | $77.72 | 867,490 |
| 2022-07-15 | $75.66 | $76.69 | $74.47 | $76.66 | $76.24 | 972,532 |
| 2022-07-14 | $74.36 | $76.10 | $73.70 | $75.94 | $75.53 | 1,097,976 |
| 2022-07-13 | $75.88 | $77.35 | $75.48 | $75.70 | $75.29 | 718,077 |
| 2022-07-12 | $77.18 | $78.60 | $76.48 | $77.06 | $76.64 | 494,950 |
| 2022-07-11 | $77.82 | $78.49 | $77.19 | $77.64 | $77.22 | 498,728 |
| 2022-07-08 | $79.67 | $80.18 | $77.68 | $78.52 | $78.09 | 794,221 |
| 2022-07-07 | $78.50 | $80.38 | $78.03 | $79.80 | $79.37 | 814,508 |
| 2022-07-06 | $77.48 | $78.48 | $76.48 | $77.88 | $77.46 | 1,118,241 |
| 2022-07-05 | $73.99 | $77.63 | $73.99 | $77.24 | $76.82 | 2,058,004 |
| 2022-07-01 | $74.82 | $75.50 | $73.89 | $75.40 | $74.99 | 1,798,696 |
| 2022-06-30 | $74.55 | $75.92 | $73.10 | $74.89 | $74.48 | 1,338,492 |
| 2022-06-29 | $75.80 | $76.11 | $74.50 | $75.52 | $75.11 | 982,865 |
| 2022-06-28 | $78.13 | $79.11 | $75.63 | $75.77 | $75.36 | 889,209 |
| 2022-06-27 | $78.26 | $78.56 | $76.89 | $77.56 | $77.14 | 1,196,257 |
| 2022-06-24 | $76.03 | $78.87 | $75.28 | $77.90 | $77.48 | 2,063,599 |
| 2022-06-23 | $76.84 | $77.68 | $73.39 | $75.08 | $74.67 | 2,241,010 |
| 2022-06-22 | $79.04 | $81.04 | $78.50 | $80.11 | $79.67 | 856,383 |
| 2022-06-21 | $77.97 | $79.66 | $77.41 | $79.28 | $78.85 | 957,965 |
| 2022-06-17 | $78.32 | $79.23 | $76.69 | $76.84 | $76.42 | 2,064,112 |
| 2022-06-16 | $79.98 | $80.49 | $77.84 | $78.32 | $77.89 | 1,525,111 |
| 2022-06-15 | $82.55 | $83.32 | $81.17 | $82.34 | $81.89 | 950,165 |
| 2022-06-14 | $80.67 | $82.43 | $80.47 | $81.43 | $80.99 | 1,164,222 |
| 2022-06-13 | $82.60 | $83.40 | $80.11 | $80.57 | $80.13 | 987,923 |
| 2022-06-10 | $85.99 | $86.64 | $84.57 | $84.60 | $84.14 | 866,004 |
| 2022-06-09 | $91.08 | $91.51 | $87.50 | $87.62 | $87.14 | 868,698 |
| 2022-06-08 | $91.19 | $91.76 | $90.59 | $91.10 | $90.60 | 934,541 |
| 2022-06-07 | $90.16 | $92.27 | $89.85 | $92.05 | $91.55 | 637,668 |
| 2022-06-06 | $90.76 | $91.20 | $89.88 | $90.75 | $90.26 | 907,377 |
| 2022-06-03 | $88.92 | $91.02 | $88.73 | $89.99 | $89.50 | 998,243 |
| 2022-06-02 | $87.62 | $90.03 | $87.22 | $89.93 | $89.44 | 1,133,245 |
| 2022-06-01 | $90.10 | $90.56 | $86.85 | $86.97 | $86.50 | 1,177,853 |
| 2022-05-31 | $90.13 | $90.80 | $87.59 | $90.15 | $89.66 | 1,856,212 |
| 2022-05-27 | $87.68 | $90.05 | $87.68 | $89.37 | $88.88 | 1,762,341 |
| 2022-05-26 | $84.99 | $87.74 | $84.01 | $86.91 | $86.44 | 1,480,638 |
| 2022-05-25 | $85.95 | $88.49 | $85.54 | $87.37 | $86.89 | 1,362,838 |
| 2022-05-24 | $87.53 | $87.63 | $84.63 | $86.06 | $85.59 | 1,678,074 |
| 2022-05-23 | $89.86 | $90.22 | $87.03 | $88.42 | $87.50 | 758,312 |
| 2022-05-20 | $89.87 | $89.96 | $86.82 | $88.61 | $87.69 | 1,226,833 |
| 2022-05-19 | $88.99 | $89.89 | $87.30 | $88.92 | $88.00 | 1,536,556 |
| 2022-05-18 | $92.88 | $93.26 | $89.06 | $89.60 | $88.67 | 996,661 |
| 2022-05-17 | $93.62 | $94.69 | $93.30 | $94.28 | $93.30 | 719,278 |
| 2022-05-16 | $92.95 | $93.36 | $91.49 | $92.02 | $91.06 | 814,034 |
| 2022-05-13 | $94.07 | $95.80 | $93.25 | $93.49 | $92.52 | 720,199 |
| 2022-05-12 | $93.40 | $95.13 | $90.97 | $92.93 | $91.96 | 1,345,224 |
| 2022-05-11 | $95.83 | $97.82 | $93.41 | $93.61 | $92.64 | 647,482 |
| 2022-05-10 | $96.48 | $97.50 | $94.17 | $96.37 | $95.37 | 717,146 |
| 2022-05-09 | $95.97 | $96.25 | $94.65 | $95.18 | $94.19 | 607,629 |
| 2022-05-06 | $97.82 | $98.59 | $95.97 | $97.06 | $96.05 | 683,840 |
| 2022-05-05 | $100.74 | $101.71 | $97.83 | $98.74 | $97.71 | 719,918 |
| 2022-05-04 | $100.07 | $102.03 | $97.94 | $101.84 | $100.78 | 646,789 |
| 2022-05-03 | $98.07 | $100.26 | $97.70 | $99.30 | $98.27 | 754,502 |
| 2022-05-02 | $98.66 | $99.62 | $96.15 | $97.96 | $96.94 | 814,713 |
| 2022-04-29 | $100.87 | $102.34 | $98.02 | $98.31 | $97.29 | 744,370 |
| 2022-04-28 | $100.95 | $102.18 | $98.35 | $101.81 | $100.75 | 1,214,194 |
| 2022-04-27 | $111.88 | $111.94 | $99.11 | $100.00 | $98.96 | 2,112,327 |
| 2022-04-26 | $111.63 | $112.64 | $109.03 | $109.36 | $108.22 | 854,910 |
| 2022-04-25 | $111.81 | $112.38 | $108.61 | $112.18 | $111.01 | 707,499 |
| 2022-04-22 | $114.89 | $114.89 | $112.36 | $112.44 | $111.27 | 746,800 |
| 2022-04-21 | $116.19 | $118.41 | $115.06 | $115.17 | $113.97 | 853,306 |
| 2022-04-20 | $113.85 | $115.71 | $113.85 | $115.04 | $113.84 | 588,774 |
| 2022-04-19 | $109.45 | $113.52 | $109.45 | $113.10 | $111.93 | 726,828 |
| 2022-04-18 | $107.88 | $109.49 | $106.81 | $109.18 | $108.05 | 918,002 |
| 2022-04-14 | $111.45 | $111.83 | $108.42 | $108.56 | $107.43 | 552,863 |
| 2022-04-13 | $110.97 | $112.23 | $110.26 | $111.29 | $110.13 | 620,217 |
| 2022-04-12 | $111.96 | $112.63 | $110.56 | $111.01 | $109.86 | 1,136,700 |
| 2022-04-11 | $109.90 | $112.32 | $109.84 | $111.31 | $110.15 | 1,238,404 |
| 2022-04-08 | $110.97 | $111.72 | $109.99 | $110.40 | $109.25 | 1,012,643 |
| 2022-04-07 | $110.69 | $111.65 | $109.88 | $110.80 | $109.65 | 993,925 |
| 2022-04-06 | $111.82 | $112.65 | $110.57 | $111.18 | $110.03 | 1,151,221 |
| 2022-04-05 | $115.61 | $116.62 | $112.12 | $112.57 | $111.40 | 1,233,349 |
| 2022-04-04 | $114.13 | $117.29 | $113.46 | $116.11 | $114.90 | 1,121,344 |
| 2022-04-01 | $114.76 | $115.13 | $112.78 | $113.63 | $112.45 | 661,071 |
| 2022-03-31 | $118.20 | $118.42 | $113.97 | $114.18 | $112.99 | 988,140 |
| 2022-03-30 | $121.04 | $121.80 | $117.61 | $118.44 | $117.21 | 752,863 |
| 2022-03-29 | $119.46 | $122.29 | $118.96 | $121.79 | $120.52 | 655,028 |
| 2022-03-28 | $116.82 | $117.38 | $115.37 | $117.14 | $115.92 | 649,693 |
| 2022-03-25 | $117.81 | $117.94 | $116.65 | $117.02 | $115.80 | 624,696 |
| 2022-03-24 | $117.40 | $117.49 | $116.05 | $117.12 | $115.90 | 656,493 |
| 2022-03-23 | $117.05 | $118.15 | $116.35 | $116.46 | $115.25 | 520,782 |
| 2022-03-22 | $118.61 | $119.35 | $117.42 | $118.20 | $116.97 | 585,614 |
| 2022-03-21 | $120.24 | $120.65 | $117.43 | $118.17 | $116.94 | 523,688 |
| 2022-03-18 | $118.31 | $120.89 | $116.62 | $120.35 | $119.10 | 1,286,186 |
| 2022-03-17 | $115.28 | $118.23 | $115.28 | $118.20 | $116.97 | 471,683 |
| 2022-03-16 | $114.14 | $116.12 | $113.27 | $116.04 | $114.83 | 554,276 |
| 2022-03-15 | $111.44 | $113.04 | $110.68 | $112.93 | $111.76 | 661,148 |
| 2022-03-14 | $110.20 | $111.99 | $109.47 | $110.66 | $109.51 | 803,134 |
| 2022-03-11 | $112.78 | $113.37 | $108.75 | $108.81 | $107.68 | 604,346 |
| 2022-03-10 | $110.22 | $113.02 | $109.86 | $112.34 | $111.17 | 489,114 |
| 2022-03-09 | $111.15 | $114.11 | $110.70 | $112.17 | $111.00 | 610,102 |
| 2022-03-08 | $110.96 | $110.97 | $106.85 | $107.35 | $106.23 | 954,836 |
| 2022-03-07 | $116.16 | $116.16 | $110.42 | $110.55 | $109.40 | 772,155 |
| 2022-03-04 | $116.59 | $117.47 | $114.81 | $117.02 | $115.80 | 718,189 |
| 2022-03-03 | $118.04 | $118.56 | $116.70 | $118.09 | $116.86 | 556,697 |
| 2022-03-02 | $114.71 | $118.04 | $114.71 | $117.48 | $116.26 | 703,045 |
| 2022-03-01 | $120.00 | $120.31 | $112.63 | $113.57 | $112.39 | 1,199,313 |
| 2022-02-28 | $118.93 | $120.42 | $117.84 | $120.29 | $119.04 | 1,700,069 |
| 2022-02-25 | $117.53 | $121.01 | $117.38 | $120.92 | $119.66 | 545,425 |
| 2022-02-24 | $112.65 | $117.00 | $111.62 | $116.88 | $115.67 | 1,100,780 |
| 2022-02-23 | $118.48 | $119.29 | $115.22 | $115.36 | $113.74 | 1,204,332 |
| 2022-02-22 | $120.57 | $120.72 | $117.91 | $118.49 | $116.83 | 749,069 |
| 2022-02-18 | $120.90 | $122.12 | $119.34 | $120.38 | $118.69 | 704,988 |
| 2022-02-17 | $123.32 | $123.62 | $120.59 | $121.13 | $119.43 | 815,088 |
| 2022-02-16 | $123.00 | $125.05 | $121.94 | $124.49 | $122.75 | 965,661 |
| 2022-02-15 | $120.70 | $123.23 | $120.39 | $123.08 | $121.35 | 862,297 |
| 2022-02-14 | $121.13 | $121.76 | $118.73 | $119.58 | $117.90 | 1,075,629 |
| 2022-02-11 | $122.85 | $123.72 | $120.36 | $120.92 | $119.23 | 884,228 |
| 2022-02-10 | $122.85 | $125.08 | $121.93 | $122.62 | $120.90 | 780,804 |
| 2022-02-09 | $123.00 | $125.77 | $123.00 | $124.53 | $122.78 | 825,892 |
| 2022-02-08 | $119.51 | $123.06 | $118.36 | $122.65 | $120.93 | 1,224,203 |
| 2022-02-07 | $118.40 | $119.58 | $117.06 | $119.26 | $117.59 | 1,205,487 |
| 2022-02-04 | $116.25 | $119.56 | $115.59 | $118.36 | $116.70 | 1,176,560 |
| 2022-02-03 | $116.62 | $116.94 | $115.68 | $116.06 | $114.43 | 979,225 |
| 2022-02-02 | $114.54 | $117.12 | $114.15 | $117.00 | $115.36 | 1,021,512 |
| 2022-02-01 | $114.21 | $115.87 | $111.54 | $114.59 | $112.98 | 1,031,406 |
| 2022-01-31 | $110.00 | $113.35 | $109.65 | $113.26 | $111.67 | 1,398,689 |
| 2022-01-28 | $112.05 | $112.06 | $107.58 | $110.29 | $108.74 | 1,697,813 |
| 2022-01-27 | $112.38 | $113.72 | $110.11 | $111.00 | $109.44 | 1,628,738 |
| 2022-01-26 | $110.84 | $113.60 | $109.83 | $111.12 | $109.56 | 1,140,811 |
| 2022-01-25 | $108.40 | $111.31 | $107.56 | $110.00 | $108.46 | 1,391,515 |
| 2022-01-24 | $107.71 | $110.14 | $105.88 | $109.88 | $108.34 | 1,864,614 |
| 2022-01-21 | $108.25 | $109.84 | $107.60 | $109.00 | $107.47 | 1,185,683 |
| 2022-01-20 | $110.80 | $111.07 | $107.36 | $108.88 | $107.35 | 1,966,978 |
| 2022-01-19 | $112.26 | $112.53 | $110.68 | $110.74 | $109.19 | 1,383,650 |
| 2022-01-18 | $113.84 | $114.27 | $110.88 | $112.06 | $110.49 | 863,320 |
| 2022-01-14 | $111.41 | $114.51 | $111.21 | $114.38 | $112.78 | 1,173,780 |
| 2022-01-13 | $111.36 | $113.42 | $111.36 | $112.35 | $110.78 | 656,838 |
| 2022-01-12 | $110.79 | $112.26 | $109.77 | $111.07 | $109.51 | 803,846 |
| 2022-01-11 | $110.73 | $111.00 | $108.40 | $110.15 | $108.61 | 967,955 |
| 2022-01-10 | $108.98 | $110.52 | $107.19 | $110.35 | $108.80 | 1,173,591 |
| 2022-01-07 | $111.84 | $111.90 | $107.93 | $110.00 | $108.46 | 1,497,345 |
| 2022-01-06 | $112.44 | $113.79 | $111.68 | $113.04 | $111.46 | 770,787 |
| 2022-01-05 | $111.84 | $113.48 | $111.09 | $112.00 | $110.43 | 1,061,639 |
| 2022-01-04 | $110.23 | $112.16 | $110.23 | $112.15 | $110.58 | 818,167 |
| 2022-01-03 | $111.63 | $112.56 | $109.03 | $109.45 | $107.92 | 436,576 |
| 2021-12-31 | $111.10 | $111.98 | $110.74 | $111.52 | $109.96 | 343,869 |
| 2021-12-30 | $112.21 | $112.75 | $111.30 | $111.37 | $109.81 | 350,929 |
| 2021-12-29 | $111.44 | $112.47 | $111.44 | $112.21 | $110.64 | 268,362 |
| 2021-12-28 | $111.44 | $112.26 | $111.18 | $111.57 | $110.01 | 228,782 |
| 2021-12-27 | $109.38 | $111.62 | $109.30 | $111.48 | $109.92 | 235,401 |
| 2021-12-23 | $108.28 | $109.60 | $108.28 | $109.21 | $107.68 | 317,368 |
| 2021-12-22 | $107.61 | $108.23 | $107.06 | $108.19 | $106.67 | 403,129 |
| 2021-12-21 | $106.84 | $108.19 | $106.07 | $107.72 | $106.21 | 634,076 |
| 2021-12-20 | $105.35 | $106.24 | $103.95 | $106.03 | $104.54 | 817,126 |
| 2021-12-17 | $106.80 | $107.39 | $105.43 | $106.51 | $105.02 | 1,396,693 |
| 2021-12-16 | $109.08 | $110.22 | $107.07 | $107.64 | $106.13 | 652,240 |
| 2021-12-15 | $106.95 | $108.66 | $106.38 | $108.55 | $107.03 | 913,271 |
| 2021-12-14 | $107.37 | $108.66 | $105.67 | $106.49 | $105.00 | 979,264 |
| 2021-12-13 | $109.55 | $109.84 | $106.93 | $107.55 | $106.04 | 799,306 |
| 2021-12-10 | $108.70 | $109.85 | $107.56 | $109.55 | $108.01 | 1,157,991 |
| 2021-12-09 | $109.54 | $110.28 | $107.99 | $108.03 | $106.52 | 751,582 |
| 2021-12-08 | $109.81 | $110.31 | $108.74 | $109.90 | $108.36 | 644,293 |
| 2021-12-07 | $108.90 | $109.81 | $108.32 | $109.26 | $107.73 | 778,200 |
| 2021-12-06 | $108.86 | $109.24 | $107.10 | $107.57 | $106.06 | 1,127,974 |
| 2021-12-03 | $111.83 | $112.17 | $106.58 | $107.65 | $106.14 | 1,094,894 |
| 2021-12-02 | $108.32 | $111.82 | $108.01 | $111.37 | $109.81 | 2,207,001 |
| 2021-12-01 | $113.29 | $113.38 | $108.02 | $108.02 | $106.51 | 993,692 |
| 2021-11-30 | $113.62 | $114.03 | $110.14 | $111.17 | $109.61 | 2,087,506 |
| 2021-11-29 | $116.13 | $116.28 | $113.63 | $114.76 | $113.15 | 608,493 |
| 2021-11-26 | $115.76 | $116.88 | $113.77 | $114.57 | $112.96 | 479,985 |
| 2021-11-24 | $117.28 | $118.28 | $116.76 | $117.91 | $116.26 | 988,862 |
| 2021-11-23 | $117.13 | $117.56 | $115.65 | $117.55 | $115.90 | 632,533 |
| 2021-11-22 | $118.12 | $118.88 | $117.36 | $117.99 | $115.96 | 522,649 |
| 2021-11-19 | $116.94 | $118.91 | $116.94 | $117.74 | $115.72 | 812,620 |
| 2021-11-18 | $116.98 | $117.68 | $115.97 | $117.08 | $115.07 | 510,066 |
| 2021-11-17 | $117.08 | $117.50 | $115.57 | $116.39 | $114.39 | 627,997 |
| 2021-11-16 | $116.29 | $119.16 | $116.29 | $117.73 | $115.71 | 723,918 |
| 2021-11-15 | $117.25 | $117.25 | $115.79 | $116.54 | $114.54 | 369,817 |
| 2021-11-12 | $117.64 | $117.91 | $116.73 | $116.87 | $114.86 | 393,822 |
| 2021-11-11 | $116.20 | $117.63 | $115.83 | $117.59 | $115.57 | 533,660 |
| 2021-11-10 | $117.00 | $117.91 | $115.84 | $116.22 | $114.22 | 613,350 |
| 2021-11-09 | $118.05 | $119.57 | $117.24 | $117.44 | $115.42 | 601,546 |
| 2021-11-08 | $119.44 | $119.75 | $117.38 | $118.32 | $116.29 | 597,506 |
| 2021-11-05 | $120.11 | $120.83 | $117.77 | $118.76 | $116.72 | 666,894 |
| 2021-11-04 | $117.11 | $120.01 | $117.04 | $119.57 | $117.51 | 1,029,129 |
| 2021-11-03 | $114.17 | $116.57 | $113.93 | $116.54 | $114.54 | 867,717 |
| 2021-11-02 | $114.45 | $115.00 | $113.47 | $114.74 | $112.77 | 586,267 |
| 2021-11-01 | $113.55 | $114.49 | $113.20 | $114.23 | $112.27 | 463,781 |
| 2021-10-29 | $112.03 | $113.58 | $111.86 | $113.07 | $111.13 | 626,481 |
| 2021-10-28 | $110.45 | $112.76 | $110.15 | $112.38 | $110.45 | 583,467 |
| 2021-10-27 | $111.51 | $111.97 | $109.77 | $109.93 | $108.04 | 759,550 |
| 2021-10-26 | $112.74 | $113.41 | $111.52 | $111.80 | $109.88 | 597,229 |
| 2021-10-25 | $113.16 | $114.98 | $111.91 | $112.53 | $110.60 | 700,089 |
| 2021-10-22 | $111.35 | $113.70 | $110.74 | $112.63 | $110.69 | 788,946 |
| 2021-10-21 | $109.21 | $110.66 | $108.60 | $110.66 | $108.76 | 630,817 |
| 2021-10-20 | $108.75 | $109.28 | $107.20 | $109.25 | $107.37 | 606,099 |
| 2021-10-19 | $109.82 | $110.50 | $108.94 | $109.22 | $107.34 | 661,040 |
| 2021-10-18 | $108.64 | $110.64 | $108.12 | $110.37 | $108.47 | 589,292 |
| 2021-10-15 | $109.23 | $110.22 | $108.83 | $108.95 | $107.08 | 502,150 |
| 2021-10-14 | $106.88 | $108.46 | $106.80 | $108.41 | $106.55 | 430,871 |
| 2021-10-13 | $106.24 | $106.42 | $104.83 | $105.82 | $104.00 | 524,965 |
| 2021-10-12 | $108.16 | $108.53 | $105.76 | $105.98 | $104.16 | 806,422 |
| 2021-10-11 | $109.13 | $111.10 | $107.87 | $108.03 | $106.17 | 742,473 |
| 2021-10-08 | $106.97 | $109.54 | $106.97 | $109.10 | $107.22 | 706,211 |
| 2021-10-07 | $104.62 | $107.38 | $104.62 | $107.14 | $105.30 | 693,460 |
| 2021-10-06 | $102.79 | $103.93 | $101.20 | $103.72 | $101.94 | 596,745 |
| 2021-10-05 | $103.28 | $104.93 | $102.45 | $104.03 | $102.24 | 898,487 |
| 2021-10-04 | $103.05 | $103.97 | $101.64 | $102.59 | $100.83 | 1,033,255 |
| 2021-10-01 | $100.77 | $103.77 | $100.01 | $103.39 | $101.61 | 576,632 |
| 2021-09-30 | $102.86 | $103.02 | $100.11 | $100.33 | $98.61 | 1,223,427 |
| 2021-09-29 | $102.74 | $103.20 | $102.04 | $102.54 | $100.78 | 503,530 |
| 2021-09-28 | $102.95 | $103.70 | $102.29 | $102.33 | $100.57 | 659,519 |
| 2021-09-27 | $103.37 | $104.16 | $102.85 | $103.27 | $101.49 | 345,395 |
| 2021-09-24 | $102.23 | $103.81 | $102.12 | $103.16 | $101.39 | 377,874 |
| 2021-09-23 | $101.55 | $103.86 | $101.55 | $102.60 | $100.84 | 494,335 |
| 2021-09-22 | $100.99 | $101.74 | $99.48 | $100.95 | $99.21 | 847,030 |
| 2021-09-21 | $101.70 | $101.70 | $99.64 | $100.30 | $98.58 | 607,551 |
| 2021-09-20 | $99.26 | $100.80 | $98.20 | $100.69 | $98.96 | 597,322 |
| 2021-09-17 | $102.31 | $102.88 | $100.72 | $101.06 | $99.32 | 1,164,519 |
| 2021-09-16 | $104.28 | $104.44 | $102.70 | $102.95 | $101.18 | 439,540 |
| 2021-09-15 | $102.00 | $104.00 | $101.46 | $103.79 | $102.01 | 643,672 |
| 2021-09-14 | $103.18 | $103.43 | $101.54 | $101.79 | $100.04 | 647,561 |
| 2021-09-13 | $103.50 | $103.50 | $102.07 | $102.75 | $100.98 | 511,255 |
| 2021-09-10 | $104.24 | $104.24 | $102.13 | $102.65 | $100.89 | 653,234 |
| 2021-09-09 | $102.54 | $104.02 | $102.19 | $103.33 | $101.55 | 481,806 |
| 2021-09-08 | $102.02 | $102.58 | $101.60 | $102.45 | $100.69 | 391,725 |
| 2021-09-07 | $103.03 | $103.41 | $101.90 | $102.02 | $100.27 | 647,277 |
| 2021-09-03 | $104.14 | $104.42 | $103.09 | $103.65 | $101.87 | 632,662 |
| 2021-09-02 | $103.60 | $104.31 | $102.97 | $104.26 | $102.47 | 418,303 |
| 2021-09-01 | $103.40 | $103.60 | $101.80 | $103.05 | $101.28 | 657,112 |
| 2021-08-31 | $103.73 | $104.43 | $103.19 | $103.40 | $101.62 | 621,774 |
| 2021-08-30 | $104.31 | $104.73 | $103.56 | $103.93 | $102.14 | 291,518 |
| 2021-08-27 | $103.20 | $104.44 | $103.20 | $104.09 | $102.30 | 288,309 |
| 2021-08-26 | $103.23 | $103.64 | $102.62 | $102.78 | $101.01 | 286,782 |
| 2021-08-25 | $103.12 | $104.12 | $102.53 | $103.39 | $101.61 | 404,090 |
| 2021-08-24 | $102.08 | $102.98 | $102.08 | $102.78 | $101.01 | 299,996 |
| 2021-08-23 | $102.52 | $102.98 | $101.85 | $102.20 | $100.07 | 466,077 |
| 2021-08-20 | $101.35 | $102.20 | $101.30 | $102.07 | $99.95 | 518,739 |
| 2021-08-19 | $100.72 | $101.82 | $100.47 | $101.63 | $99.51 | 424,141 |
| 2021-08-18 | $102.88 | $103.69 | $101.71 | $101.81 | $99.69 | 492,468 |
| 2021-08-17 | $103.27 | $103.95 | $101.90 | $103.24 | $101.09 | 521,758 |
| 2021-08-16 | $103.39 | $104.46 | $102.76 | $103.79 | $101.63 | 476,212 |
| 2021-08-13 | $102.57 | $104.16 | $102.57 | $103.58 | $101.42 | 913,788 |
| 2021-08-12 | $101.86 | $102.64 | $101.40 | $102.57 | $100.44 | 418,223 |
| 2021-08-11 | $100.38 | $101.61 | $99.62 | $101.50 | $99.39 | 725,360 |
| 2021-08-10 | $99.37 | $100.65 | $98.99 | $100.39 | $98.30 | 643,756 |
| 2021-08-09 | $99.74 | $99.84 | $98.78 | $99.51 | $97.44 | 885,893 |
| 2021-08-06 | $99.75 | $100.32 | $99.21 | $99.79 | $97.71 | 693,750 |
| 2021-08-05 | $98.13 | $99.67 | $98.02 | $99.03 | $96.97 | 562,001 |
| 2021-08-04 | $98.43 | $98.86 | $97.53 | $97.55 | $95.52 | 646,555 |
| 2021-08-03 | $97.86 | $99.44 | $96.92 | $98.98 | $96.92 | 838,865 |
| 2021-08-02 | $98.58 | $99.64 | $97.67 | $97.68 | $95.65 | 785,762 |
| 2021-07-30 | $96.92 | $98.64 | $96.76 | $98.21 | $96.17 | 1,056,816 |
| 2021-07-29 | $96.54 | $98.34 | $95.71 | $97.35 | $95.32 | 774,090 |
| 2021-07-28 | $95.29 | $96.39 | $94.52 | $95.67 | $93.68 | 965,535 |
| 2021-07-27 | $93.07 | $95.02 | $92.83 | $95.01 | $93.03 | 947,001 |
| 2021-07-26 | $92.91 | $94.85 | $92.91 | $93.59 | $91.64 | 877,692 |
| 2021-07-23 | $93.45 | $98.08 | $92.47 | $92.87 | $90.94 | 1,803,959 |
| 2021-07-22 | $87.19 | $87.52 | $85.67 | $86.50 | $84.70 | 949,463 |
| 2021-07-21 | $87.15 | $88.13 | $86.81 | $87.50 | $85.68 | 641,483 |
| 2021-07-20 | $84.75 | $87.07 | $84.43 | $86.47 | $84.67 | 848,825 |
| 2021-07-19 | $84.33 | $85.20 | $83.46 | $84.37 | $82.61 | 739,657 |
| 2021-07-16 | $87.07 | $87.45 | $85.86 | $85.98 | $84.19 | 436,231 |
| 2021-07-15 | $86.63 | $87.36 | $85.87 | $86.48 | $84.68 | 673,825 |
| 2021-07-14 | $87.29 | $87.79 | $86.68 | $87.41 | $85.59 | 847,084 |
| 2021-07-13 | $88.07 | $88.41 | $86.73 | $86.91 | $85.10 | 734,397 |
| 2021-07-12 | $87.74 | $88.58 | $87.35 | $88.03 | $86.20 | 802,290 |
| 2021-07-09 | $87.83 | $88.66 | $87.33 | $88.45 | $86.61 | 934,447 |
| 2021-07-08 | $86.18 | $87.46 | $85.18 | $86.52 | $84.72 | 986,089 |
| 2021-07-07 | $86.00 | $87.59 | $85.83 | $87.48 | $85.66 | 1,297,055 |
| 2021-07-06 | $88.43 | $88.67 | $85.11 | $86.20 | $84.41 | 1,383,994 |
| 2021-07-02 | $89.18 | $89.43 | $88.16 | $88.67 | $86.82 | 651,681 |
| 2021-07-01 | $89.59 | $89.67 | $89.00 | $89.36 | $87.50 | 449,228 |
| 2021-06-30 | $88.00 | $89.12 | $87.71 | $88.97 | $87.12 | 527,281 |
| 2021-06-29 | $89.21 | $89.90 | $88.40 | $88.42 | $86.58 | 643,255 |
| 2021-06-28 | $89.62 | $89.93 | $88.71 | $88.94 | $87.09 | 1,225,510 |
| 2021-06-25 | $89.59 | $90.48 | $89.37 | $89.69 | $87.82 | 2,789,400 |
| 2021-06-24 | $88.45 | $89.41 | $87.85 | $89.34 | $87.48 | 716,744 |
| 2021-06-23 | $88.01 | $88.53 | $87.47 | $87.75 | $85.92 | 615,498 |
| 2021-06-22 | $87.67 | $88.20 | $86.92 | $87.88 | $86.05 | 785,311 |
| 2021-06-21 | $87.11 | $88.42 | $86.85 | $87.94 | $86.11 | 595,167 |
| 2021-06-18 | $86.80 | $87.27 | $85.26 | $86.02 | $84.23 | 1,570,535 |
| 2021-06-17 | $90.99 | $91.32 | $87.47 | $87.84 | $86.01 | 1,014,896 |
| 2021-06-16 | $91.69 | $91.69 | $90.43 | $91.21 | $89.31 | 625,260 |
| 2021-06-15 | $90.78 | $91.58 | $90.50 | $91.43 | $89.53 | 543,621 |
| 2021-06-14 | $90.57 | $91.19 | $90.27 | $90.68 | $88.79 | 494,554 |
| 2021-06-11 | $91.57 | $92.32 | $90.42 | $90.64 | $88.75 | 978,171 |
| 2021-06-10 | $91.81 | $91.92 | $90.68 | $91.23 | $89.33 | 833,963 |
| 2021-06-09 | $91.13 | $91.75 | $90.42 | $91.31 | $89.41 | 1,443,113 |
| 2021-06-08 | $89.83 | $91.57 | $89.34 | $91.31 | $89.41 | 737,987 |
| 2021-06-07 | $90.38 | $90.38 | $89.57 | $89.83 | $87.96 | 505,981 |
| 2021-06-04 | $90.61 | $90.87 | $89.52 | $90.38 | $88.50 | 410,007 |
| 2021-06-03 | $89.82 | $90.16 | $88.89 | $90.07 | $88.20 | 539,574 |
| 2021-06-02 | $90.50 | $90.57 | $89.41 | $90.22 | $88.34 | 645,865 |
| 2021-06-01 | $89.78 | $90.83 | $89.42 | $90.27 | $88.39 | 823,519 |
| 2021-05-28 | $89.68 | $89.85 | $88.43 | $88.79 | $86.94 | 641,574 |
| 2021-05-27 | $88.01 | $89.01 | $87.88 | $88.94 | $87.09 | 1,227,164 |
| 2021-05-26 | $87.48 | $88.04 | $87.14 | $87.68 | $85.86 | 1,206,256 |
| 2021-05-25 | $88.22 | $88.52 | $86.94 | $87.22 | $85.40 | 1,049,477 |
| 2021-05-24 | $88.01 | $88.37 | $87.01 | $88.02 | $86.19 | 529,723 |
| 2021-05-21 | $88.15 | $89.10 | $87.59 | $88.01 | $85.81 | 612,897 |
| 2021-05-20 | $88.27 | $88.82 | $87.38 | $87.72 | $85.53 | 920,348 |
| 2021-05-19 | $87.20 | $88.09 | $85.39 | $88.05 | $85.85 | 689,425 |
| 2021-05-18 | $89.98 | $89.98 | $88.29 | $88.36 | $86.15 | 919,902 |
| 2021-05-17 | $89.34 | $90.16 | $88.45 | $89.73 | $87.48 | 596,121 |
| 2021-05-14 | $88.75 | $90.21 | $88.71 | $90.12 | $87.86 | 535,943 |
| 2021-05-13 | $87.44 | $88.89 | $87.38 | $88.61 | $86.39 | 656,819 |
| 2021-05-12 | $90.01 | $90.18 | $87.38 | $87.45 | $85.26 | 778,510 |
| 2021-05-11 | $89.95 | $90.49 | $88.58 | $89.68 | $87.44 | 948,581 |
| 2021-05-10 | $90.90 | $91.28 | $89.83 | $90.80 | $88.53 | 825,858 |
| 2021-05-07 | $89.00 | $90.58 | $88.65 | $90.32 | $88.06 | 552,566 |
| 2021-05-06 | $89.21 | $89.82 | $88.38 | $89.70 | $87.46 | 494,536 |
| 2021-05-05 | $89.41 | $89.41 | $87.55 | $89.14 | $86.91 | 414,900 |
| 2021-05-04 | $87.19 | $89.21 | $87.19 | $89.16 | $86.93 | 679,026 |
| 2021-05-03 | $88.24 | $88.43 | $86.99 | $87.55 | $85.36 | 552,998 |
| 2021-04-30 | $88.67 | $88.67 | $86.92 | $87.61 | $85.42 | 940,561 |
| 2021-04-29 | $88.45 | $89.01 | $87.71 | $88.80 | $86.58 | 774,887 |
| 2021-04-28 | $88.90 | $89.95 | $87.67 | $87.68 | $85.49 | 945,787 |
| 2021-04-27 | $87.87 | $88.98 | $87.71 | $88.94 | $86.71 | 652,416 |
| 2021-04-26 | $87.17 | $88.53 | $87.17 | $87.70 | $85.51 | 782,862 |
| 2021-04-23 | $85.20 | $87.32 | $84.31 | $87.00 | $84.82 | 1,324,961 |
| 2021-04-22 | $86.85 | $87.52 | $85.15 | $85.20 | $83.07 | 1,322,193 |
| 2021-04-21 | $81.20 | $82.86 | $80.94 | $82.50 | $80.44 | 806,502 |
| 2021-04-20 | $82.21 | $83.82 | $80.94 | $81.25 | $79.22 | 777,451 |
| 2021-04-19 | $82.83 | $83.03 | $81.25 | $81.48 | $79.44 | 1,150,855 |
| 2021-04-16 | $82.92 | $83.52 | $82.29 | $83.30 | $81.22 | 660,442 |
| 2021-04-15 | $83.13 | $83.54 | $81.45 | $82.23 | $80.17 | 620,789 |
| 2021-04-14 | $82.55 | $83.87 | $82.55 | $82.89 | $80.82 | 994,929 |
| 2021-04-13 | $81.68 | $82.70 | $81.20 | $82.57 | $80.50 | 1,067,078 |
| 2021-04-12 | $81.02 | $81.97 | $81.00 | $81.85 | $79.80 | 641,903 |
| 2021-04-09 | $80.67 | $81.58 | $80.48 | $81.35 | $79.31 | 980,227 |
| 2021-04-08 | $79.72 | $80.54 | $79.10 | $80.24 | $78.23 | 673,518 |
| 2021-04-07 | $79.38 | $79.75 | $78.83 | $79.58 | $77.59 | 816,633 |
| 2021-04-06 | $77.96 | $80.63 | $77.62 | $79.35 | $77.36 | 1,279,636 |
| 2021-04-05 | $78.25 | $79.11 | $77.63 | $78.19 | $76.23 | 814,093 |
| 2021-04-01 | $78.25 | $78.63 | $77.19 | $77.66 | $75.72 | 1,923,950 |
| 2021-03-31 | $77.50 | $78.83 | $77.40 | $78.07 | $76.12 | 977,858 |
| 2021-03-30 | $76.62 | $77.84 | $76.39 | $77.56 | $75.62 | 667,713 |
| 2021-03-29 | $76.82 | $78.39 | $75.86 | $76.38 | $74.47 | 785,984 |
| 2021-03-26 | $76.21 | $77.23 | $75.39 | $77.14 | $75.21 | 832,811 |
| 2021-03-25 | $73.36 | $75.61 | $73.20 | $75.18 | $73.30 | 864,657 |
| 2021-03-24 | $74.22 | $75.67 | $73.63 | $73.69 | $71.85 | 837,448 |
| 2021-03-23 | $74.81 | $75.12 | $73.17 | $73.44 | $71.60 | 814,161 |
| 2021-03-22 | $76.87 | $77.16 | $74.42 | $75.50 | $73.61 | 907,133 |
| 2021-03-19 | $76.88 | $77.48 | $75.23 | $76.71 | $74.79 | 4,960,534 |
| 2021-03-18 | $75.81 | $79.17 | $75.40 | $77.49 | $75.55 | 1,143,007 |
| 2021-03-17 | $75.98 | $76.64 | $75.13 | $75.67 | $73.78 | 1,062,947 |
| 2021-03-16 | $77.57 | $77.94 | $75.22 | $75.68 | $73.79 | 889,174 |
| 2021-03-15 | $77.89 | $78.00 | $76.54 | $77.56 | $75.62 | 1,092,450 |
| 2021-03-12 | $77.74 | $78.50 | $76.45 | $78.43 | $76.47 | 646,858 |
| 2021-03-11 | $76.96 | $78.15 | $76.10 | $77.34 | $75.40 | 589,000 |
| 2021-03-10 | $76.73 | $77.21 | $75.97 | $76.51 | $74.60 | 1,037,708 |
| 2021-03-09 | $77.63 | $78.21 | $76.65 | $76.80 | $74.88 | 1,242,954 |
| 2021-03-08 | $77.74 | $78.23 | $76.38 | $77.21 | $75.28 | 1,142,188 |
| 2021-03-05 | $76.76 | $77.25 | $75.36 | $76.92 | $75.00 | 1,287,779 |
| 2021-03-04 | $76.98 | $77.38 | $74.71 | $75.80 | $73.90 | 1,338,013 |
| 2021-03-03 | $77.94 | $78.57 | $76.91 | $76.91 | $74.99 | 1,258,617 |
| 2021-03-02 | $79.04 | $79.85 | $77.53 | $77.61 | $75.67 | 1,228,480 |
| 2021-03-01 | $78.13 | $79.37 | $77.88 | $79.04 | $77.06 | 1,172,247 |
| 2021-02-26 | $79.37 | $79.81 | $77.29 | $77.79 | $75.84 | 1,985,742 |
| 2021-02-25 | $82.60 | $82.74 | $79.13 | $79.39 | $77.40 | 1,718,358 |
| 2021-02-24 | $82.24 | $82.92 | $81.05 | $82.15 | $80.09 | 1,505,527 |
| 2021-02-23 | $80.68 | $83.50 | $79.80 | $82.79 | $80.35 | 1,382,628 |
| 2021-02-22 | $78.20 | $81.55 | $77.80 | $81.05 | $78.66 | 1,031,003 |
| 2021-02-19 | $77.18 | $78.89 | $77.18 | $78.43 | $76.12 | 916,126 |
| 2021-02-18 | $75.91 | $77.42 | $75.43 | $76.89 | $74.62 | 864,977 |
| 2021-02-17 | $74.42 | $77.12 | $74.02 | $76.50 | $74.24 | 1,160,130 |
| 2021-02-16 | $73.95 | $74.83 | $73.14 | $74.76 | $72.55 | 1,229,330 |
| 2021-02-12 | $73.16 | $74.10 | $73.05 | $73.78 | $71.60 | 790,861 |
| 2021-02-11 | $73.05 | $73.93 | $72.21 | $73.06 | $70.90 | 823,606 |
| 2021-02-10 | $72.81 | $73.37 | $71.58 | $73.01 | $70.86 | 1,026,415 |
| 2021-02-09 | $71.90 | $72.40 | $71.03 | $72.19 | $70.06 | 616,557 |
| 2021-02-08 | $71.14 | $72.22 | $70.75 | $72.10 | $69.97 | 595,516 |
| 2021-02-05 | $70.77 | $71.62 | $70.08 | $70.82 | $68.73 | 696,784 |
| 2021-02-04 | $70.09 | $71.36 | $69.96 | $70.37 | $68.29 | 992,679 |
| 2021-02-03 | $68.23 | $70.56 | $67.75 | $70.30 | $68.23 | 1,264,098 |
| 2021-02-02 | $68.85 | $69.00 | $66.52 | $67.50 | $65.51 | 1,844,230 |
| 2021-02-01 | $68.00 | $68.93 | $66.29 | $68.70 | $66.67 | 1,182,355 |
| 2021-01-29 | $72.63 | $73.35 | $64.84 | $67.50 | $65.51 | 3,296,406 |
| 2021-01-28 | $66.24 | $67.33 | $64.34 | $64.80 | $62.89 | 1,571,143 |
| 2021-01-27 | $66.53 | $67.47 | $63.73 | $65.48 | $63.55 | 2,853,674 |
| 2021-01-26 | $69.12 | $70.15 | $67.31 | $67.61 | $65.61 | 1,565,600 |
| 2021-01-25 | $67.68 | $69.09 | $67.01 | $68.56 | $66.54 | 1,711,682 |
| 2021-01-22 | $67.43 | $69.00 | $67.15 | $68.31 | $66.29 | 1,379,213 |
| 2021-01-21 | $66.70 | $68.88 | $66.58 | $68.08 | $66.07 | 1,522,484 |
| 2021-01-20 | $64.35 | $67.02 | $64.29 | $66.69 | $64.72 | 1,278,080 |
| 2021-01-19 | $64.37 | $65.06 | $63.73 | $64.20 | $62.31 | 739,025 |
| 2021-01-15 | $64.64 | $65.00 | $63.27 | $63.79 | $61.91 | 612,622 |
| 2021-01-14 | $64.08 | $65.85 | $63.88 | $65.35 | $63.42 | 827,154 |
| 2021-01-13 | $64.62 | $64.75 | $63.13 | $63.63 | $61.75 | 1,054,180 |
| 2021-01-12 | $63.19 | $64.99 | $63.03 | $64.40 | $62.50 | 1,907,763 |
| 2021-01-11 | $63.53 | $64.21 | $62.90 | $63.08 | $61.22 | 1,006,690 |
| 2021-01-08 | $65.07 | $65.44 | $64.09 | $64.37 | $62.47 | 777,664 |
| 2021-01-07 | $64.54 | $65.41 | $63.78 | $65.07 | $63.15 | 1,031,711 |
| 2021-01-06 | $62.98 | $64.67 | $62.76 | $64.12 | $62.23 | 947,084 |
| 2021-01-05 | $61.13 | $62.52 | $61.07 | $62.08 | $60.25 | 1,206,090 |
| 2021-01-04 | $62.88 | $63.61 | $60.90 | $61.15 | $59.35 | 874,124 |
| 2020-12-31 | $61.96 | $62.59 | $61.59 | $62.48 | $60.64 | 530,029 |
| 2020-12-30 | $62.43 | $62.88 | $61.73 | $62.10 | $60.27 | 445,335 |
| 2020-12-29 | $63.12 | $63.12 | $61.65 | $62.26 | $60.42 | 487,471 |
| 2020-12-28 | $62.95 | $63.40 | $62.37 | $62.69 | $60.84 | 436,200 |
| 2020-12-24 | $62.46 | $62.46 | $61.66 | $62.21 | $60.37 | 178,303 |
| 2020-12-23 | $62.51 | $63.05 | $62.26 | $62.27 | $60.43 | 424,247 |
| 2020-12-22 | $61.92 | $62.44 | $61.62 | $62.04 | $60.21 | 608,188 |
| 2020-12-21 | $61.98 | $62.08 | $60.47 | $62.03 | $60.20 | 706,886 |
| 2020-12-18 | $62.34 | $63.18 | $62.13 | $63.05 | $61.19 | 1,570,963 |
| 2020-12-17 | $62.95 | $63.17 | $61.92 | $62.35 | $60.51 | 992,315 |
| 2020-12-16 | $63.63 | $63.63 | $62.29 | $62.60 | $60.75 | 799,442 |
| 2020-12-15 | $63.58 | $63.87 | $62.40 | $63.34 | $61.47 | 712,520 |
| 2020-12-14 | $64.99 | $64.99 | $63.00 | $63.08 | $61.22 | 1,246,697 |
| 2020-12-11 | $63.45 | $64.90 | $63.45 | $64.20 | $62.31 | 1,035,134 |
| 2020-12-10 | $64.35 | $64.56 | $63.25 | $64.13 | $62.24 | 1,122,158 |
| 2020-12-09 | $65.01 | $65.41 | $64.05 | $64.61 | $62.70 | 923,405 |
| 2020-12-08 | $63.88 | $65.21 | $63.79 | $64.98 | $63.06 | 1,994,188 |
| 2020-12-07 | $65.79 | $65.92 | $63.94 | $64.53 | $62.63 | 2,753,812 |
| 2020-12-04 | $64.66 | $66.16 | $64.33 | $65.97 | $64.02 | 1,056,996 |
| 2020-12-03 | $65.08 | $65.88 | $64.55 | $64.69 | $62.78 | 950,351 |
| 2020-12-02 | $64.28 | $65.60 | $64.05 | $64.79 | $62.88 | 1,273,899 |
| 2020-12-01 | $65.35 | $65.77 | $64.25 | $64.78 | $62.87 | 1,095,440 |
| 2020-11-30 | $65.25 | $65.51 | $63.83 | $64.18 | $62.29 | 1,871,768 |
| 2020-11-27 | $65.84 | $66.21 | $65.28 | $65.51 | $63.58 | 478,406 |
| 2020-11-25 | $66.30 | $66.52 | $64.53 | $65.83 | $63.89 | 988,940 |
| 2020-11-24 | $65.40 | $67.23 | $65.05 | $66.52 | $64.56 | 1,045,376 |
| 2020-11-23 | $63.68 | $66.02 | $63.29 | $65.41 | $63.16 | 1,663,849 |
| 2020-11-20 | $61.99 | $62.03 | $60.57 | $60.99 | $58.89 | 1,093,013 |
| 2020-11-19 | $62.20 | $64.50 | $60.54 | $62.32 | $60.17 | 2,158,892 |
| 2020-11-18 | $65.57 | $66.78 | $65.29 | $65.37 | $63.12 | 862,585 |
| 2020-11-17 | $65.41 | $66.07 | $64.81 | $65.53 | $63.27 | 1,158,732 |
| 2020-11-16 | $64.91 | $66.32 | $64.12 | $66.18 | $63.90 | 1,227,508 |
| 2020-11-13 | $61.96 | $63.25 | $61.96 | $63.19 | $61.01 | 763,427 |
| 2020-11-12 | $61.92 | $62.00 | $60.70 | $61.49 | $59.37 | 1,274,426 |
| 2020-11-11 | $64.02 | $64.86 | $62.58 | $62.97 | $60.80 | 1,249,069 |
| 2020-11-10 | $62.63 | $65.43 | $62.34 | $64.03 | $61.82 | 1,803,070 |
| 2020-11-09 | $55.31 | $63.15 | $55.31 | $62.11 | $59.97 | 3,279,794 |
| 2020-11-06 | $52.28 | $52.54 | $51.51 | $51.74 | $49.96 | 663,745 |
| 2020-11-05 | $51.90 | $52.78 | $51.68 | $52.22 | $50.42 | 900,185 |
| 2020-11-04 | $52.71 | $52.71 | $50.86 | $51.16 | $49.40 | 971,965 |
| 2020-11-03 | $52.28 | $53.23 | $51.83 | $52.59 | $50.78 | 770,727 |
| 2020-11-02 | $51.38 | $52.12 | $50.94 | $51.61 | $49.83 | 855,147 |
| 2020-10-30 | $49.90 | $50.76 | $49.05 | $50.69 | $48.94 | 1,080,712 |
| 2020-10-29 | $48.46 | $50.02 | $48.29 | $49.45 | $47.75 | 1,112,285 |
| 2020-10-28 | $49.15 | $49.68 | $48.48 | $48.82 | $47.14 | 1,283,745 |
| 2020-10-27 | $50.55 | $51.04 | $49.91 | $50.35 | $48.62 | 1,092,936 |
| 2020-10-26 | $51.03 | $51.30 | $49.83 | $50.94 | $49.19 | 1,570,708 |
| 2020-10-23 | $55.90 | $55.90 | $51.55 | $51.67 | $49.89 | 2,673,503 |
| 2020-10-22 | $55.63 | $56.51 | $55.45 | $56.32 | $54.38 | 1,861,885 |
| 2020-10-21 | $56.19 | $57.13 | $55.22 | $55.32 | $53.41 | 837,590 |
| 2020-10-20 | $56.01 | $57.31 | $56.01 | $56.30 | $54.36 | 1,093,191 |
| 2020-10-19 | $56.94 | $57.08 | $55.17 | $55.43 | $53.52 | 813,535 |
| 2020-10-16 | $56.90 | $57.18 | $56.36 | $56.66 | $54.71 | 509,158 |
| 2020-10-15 | $56.37 | $56.86 | $56.04 | $56.79 | $54.83 | 650,774 |
| 2020-10-14 | $57.80 | $58.77 | $57.01 | $57.07 | $55.10 | 627,333 |
| 2020-10-13 | $58.36 | $58.89 | $57.68 | $57.94 | $55.94 | 833,922 |
| 2020-10-12 | $58.73 | $58.98 | $58.45 | $58.77 | $56.75 | 680,910 |
| 2020-10-09 | $58.27 | $58.81 | $57.88 | $58.14 | $56.14 | 1,001,142 |
| 2020-10-08 | $57.31 | $57.78 | $57.17 | $57.74 | $55.75 | 751,348 |
| 2020-10-07 | $55.75 | $57.15 | $55.70 | $57.07 | $55.10 | 705,306 |
| 2020-10-06 | $55.67 | $56.56 | $54.96 | $55.07 | $53.17 | 750,551 |
| 2020-10-05 | $55.32 | $55.89 | $54.95 | $55.60 | $53.68 | 659,228 |
| 2020-10-02 | $51.87 | $54.81 | $51.55 | $54.57 | $52.69 | 746,785 |
| 2020-10-01 | $53.14 | $53.68 | $51.93 | $52.54 | $50.73 | 851,694 |
| 2020-09-30 | $52.67 | $53.97 | $52.20 | $52.94 | $51.12 | 1,056,351 |
| 2020-09-29 | $53.31 | $53.50 | $52.35 | $52.57 | $50.76 | 483,106 |
| 2020-09-28 | $53.27 | $53.65 | $53.00 | $53.24 | $51.41 | 519,294 |
| 2020-09-25 | $51.27 | $52.81 | $51.23 | $52.49 | $50.68 | 580,731 |
| 2020-09-24 | $51.41 | $52.41 | $50.77 | $51.76 | $49.98 | 456,099 |
| 2020-09-23 | $52.70 | $53.21 | $51.56 | $51.58 | $49.80 | 813,339 |
| 2020-09-22 | $52.16 | $53.14 | $52.07 | $52.61 | $50.80 | 821,051 |
| 2020-09-21 | $52.81 | $52.81 | $51.51 | $51.97 | $50.18 | 1,007,010 |
| 2020-09-18 | $53.85 | $54.52 | $53.40 | $53.67 | $51.82 | 1,193,910 |
| 2020-09-17 | $53.59 | $54.30 | $52.87 | $53.89 | $52.03 | 547,116 |
| 2020-09-16 | $54.01 | $54.80 | $53.50 | $54.07 | $52.21 | 719,689 |
| 2020-09-15 | $53.57 | $54.04 | $53.21 | $53.97 | $52.11 | 774,906 |
| 2020-09-14 | $52.29 | $53.80 | $52.05 | $53.50 | $51.66 | 809,867 |
| 2020-09-11 | $51.14 | $52.31 | $50.89 | $51.75 | $49.97 | 1,004,644 |
| 2020-09-10 | $52.52 | $52.71 | $50.71 | $50.98 | $49.22 | 904,885 |
| 2020-09-09 | $52.04 | $52.86 | $51.92 | $52.41 | $50.60 | 643,024 |
| 2020-09-08 | $52.67 | $52.99 | $51.46 | $51.85 | $50.06 | 834,601 |
| 2020-09-04 | $53.88 | $54.30 | $53.06 | $53.20 | $51.37 | 805,904 |
| 2020-09-03 | $54.99 | $55.32 | $52.78 | $53.22 | $51.39 | 801,977 |
| 2020-09-02 | $53.59 | $55.07 | $53.34 | $54.93 | $53.04 | 877,871 |
| 2020-09-01 | $53.02 | $53.45 | $52.55 | $53.44 | $51.60 | 702,713 |
| 2020-08-31 | $54.05 | $54.05 | $52.99 | $53.20 | $51.37 | 917,776 |
| 2020-08-28 | $54.26 | $54.28 | $53.77 | $53.99 | $52.13 | 674,976 |
| 2020-08-27 | $54.28 | $55.09 | $53.87 | $53.99 | $52.13 | 639,150 |
| 2020-08-26 | $54.37 | $54.84 | $53.77 | $53.97 | $52.11 | 720,142 |
| 2020-08-25 | $56.41 | $56.63 | $54.60 | $54.75 | $52.86 | 1,038,345 |
| 2020-08-24 | $55.18 | $56.25 | $54.91 | $56.19 | $54.25 | 523,064 |
| 2020-08-21 | $56.12 | $56.12 | $55.18 | $55.35 | $53.12 | 559,563 |
| 2020-08-20 | $56.09 | $56.64 | $56.01 | $56.11 | $53.85 | 425,114 |
| 2020-08-19 | $56.89 | $57.38 | $56.43 | $56.71 | $54.43 | 525,332 |
| 2020-08-18 | $56.78 | $57.45 | $56.40 | $56.83 | $54.54 | 1,248,649 |
| 2020-08-17 | $56.39 | $57.01 | $55.96 | $56.87 | $54.58 | 865,220 |
| 2020-08-14 | $55.93 | $57.03 | $55.77 | $56.63 | $54.35 | 565,347 |
| 2020-08-13 | $56.05 | $56.97 | $55.52 | $56.39 | $54.12 | 779,244 |
| 2020-08-12 | $56.60 | $56.67 | $55.91 | $56.52 | $54.24 | 789,029 |
| 2020-08-11 | $55.70 | $57.00 | $55.70 | $56.02 | $53.76 | 1,039,517 |
| 2020-08-10 | $53.61 | $55.12 | $53.60 | $55.10 | $52.88 | 576,954 |
| 2020-08-07 | $52.66 | $53.71 | $52.27 | $53.58 | $51.42 | 841,110 |
| 2020-08-06 | $53.02 | $53.68 | $52.74 | $52.80 | $50.67 | 913,675 |
| 2020-08-05 | $52.23 | $53.45 | $52.13 | $53.21 | $51.07 | 987,550 |
| 2020-08-04 | $50.98 | $51.99 | $50.89 | $51.81 | $49.72 | 1,119,831 |
| 2020-08-03 | $51.02 | $51.84 | $50.42 | $51.00 | $48.95 | 805,763 |
| 2020-07-31 | $50.71 | $50.95 | $49.72 | $50.87 | $48.82 | 1,166,093 |
| 2020-07-30 | $51.44 | $51.63 | $50.42 | $50.93 | $48.88 | 1,084,896 |
| 2020-07-29 | $51.33 | $52.20 | $50.93 | $51.95 | $49.86 | 922,371 |
| 2020-07-28 | $52.00 | $52.52 | $51.07 | $51.14 | $49.08 | 1,202,263 |
| 2020-07-27 | $52.66 | $52.82 | $51.97 | $52.32 | $50.21 | 1,045,842 |
| 2020-07-24 | $54.03 | $55.60 | $52.51 | $52.73 | $50.61 | 1,278,822 |
| 2020-07-23 | $53.13 | $54.59 | $53.13 | $53.85 | $51.68 | 1,015,570 |
| 2020-07-22 | $53.52 | $53.97 | $53.09 | $53.55 | $51.39 | 596,690 |
| 2020-07-21 | $53.27 | $54.05 | $53.18 | $53.60 | $51.44 | 775,359 |
| 2020-07-20 | $53.83 | $54.21 | $52.83 | $53.08 | $50.94 | 865,447 |
| 2020-07-17 | $54.77 | $54.77 | $53.92 | $54.16 | $51.98 | 628,420 |
| 2020-07-16 | $54.31 | $55.32 | $53.98 | $54.67 | $52.47 | 722,377 |
| 2020-07-15 | $53.00 | $54.45 | $52.75 | $54.10 | $51.92 | 1,070,351 |
| 2020-07-14 | $51.36 | $52.04 | $50.64 | $51.99 | $49.90 | 776,428 |
| 2020-07-13 | $50.93 | $52.50 | $50.64 | $51.55 | $49.47 | 1,102,623 |
| 2020-07-10 | $49.76 | $50.74 | $49.24 | $50.68 | $48.64 | 1,476,732 |
| 2020-07-09 | $50.33 | $50.44 | $49.04 | $49.27 | $47.29 | 624,094 |
| 2020-07-08 | $50.68 | $50.93 | $49.89 | $50.53 | $48.50 | 774,811 |
| 2020-07-07 | $51.96 | $51.96 | $50.55 | $50.59 | $48.55 | 795,063 |
| 2020-07-06 | $52.50 | $53.11 | $51.87 | $52.41 | $50.30 | 678,732 |
| 2020-07-02 | $52.22 | $53.19 | $51.64 | $51.72 | $49.64 | 815,037 |
| 2020-07-01 | $53.22 | $53.22 | $51.35 | $51.49 | $49.42 | 1,282,206 |
| 2020-06-30 | $51.57 | $53.04 | $51.57 | $52.83 | $50.70 | 1,193,859 |
| 2020-06-29 | $51.11 | $51.85 | $50.65 | $51.83 | $49.74 | 1,099,905 |
| 2020-06-26 | $49.85 | $50.72 | $49.50 | $50.60 | $48.56 | 3,782,916 |
| 2020-06-25 | $48.94 | $50.52 | $48.46 | $50.34 | $48.31 | 1,378,337 |
| 2020-06-24 | $51.32 | $51.58 | $49.40 | $49.47 | $47.48 | 2,560,733 |
| 2020-06-23 | $52.01 | $52.42 | $51.52 | $51.92 | $49.83 | 1,383,813 |
| 2020-06-22 | $50.67 | $51.51 | $49.98 | $51.25 | $49.19 | 1,318,815 |
| 2020-06-19 | $52.51 | $52.51 | $50.19 | $51.10 | $49.04 | 2,723,099 |
| 2020-06-18 | $51.97 | $52.90 | $51.40 | $51.68 | $49.60 | 878,066 |
| 2020-06-17 | $52.42 | $53.54 | $52.02 | $52.52 | $50.41 | 1,207,944 |
| 2020-06-16 | $53.48 | $53.50 | $51.68 | $52.37 | $50.26 | 1,421,269 |
| 2020-06-15 | $49.41 | $51.96 | $49.25 | $51.60 | $49.52 | 1,322,193 |
| 2020-06-12 | $53.20 | $53.55 | $50.27 | $51.29 | $49.23 | 1,216,907 |
| 2020-06-11 | $53.18 | $53.53 | $51.07 | $51.11 | $49.05 | 1,330,043 |
| 2020-06-10 | $57.71 | $57.71 | $55.36 | $55.46 | $53.23 | 1,098,513 |
| 2020-06-09 | $58.79 | $58.79 | $57.27 | $57.81 | $55.48 | 1,261,382 |
| 2020-06-08 | $58.39 | $60.14 | $58.39 | $59.92 | $57.51 | 1,730,833 |
| 2020-06-05 | $57.98 | $60.06 | $57.62 | $57.89 | $55.56 | 2,519,434 |
| 2020-06-04 | $54.66 | $56.61 | $54.59 | $55.86 | $53.61 | 1,779,074 |
| 2020-06-03 | $54.23 | $55.30 | $53.95 | $55.10 | $52.88 | 1,677,272 |
| 2020-06-02 | $52.32 | $53.34 | $52.06 | $53.18 | $51.04 | 985,896 |
| 2020-06-01 | $50.89 | $52.32 | $50.85 | $51.83 | $49.74 | 1,027,999 |
| 2020-05-29 | $50.89 | $51.24 | $49.71 | $50.74 | $48.70 | 1,624,782 |
| 2020-05-28 | $52.37 | $52.45 | $51.11 | $51.43 | $49.36 | 993,163 |
| 2020-05-27 | $51.75 | $52.43 | $51.11 | $51.78 | $49.70 | 1,113,547 |
| 2020-05-26 | $48.85 | $51.55 | $48.85 | $50.57 | $48.53 | 1,839,074 |
| 2020-05-22 | $48.11 | $48.31 | $47.32 | $47.41 | $45.50 | 999,925 |
| 2020-05-21 | $49.43 | $49.91 | $48.42 | $48.50 | $46.22 | 764,160 |
| 2020-05-20 | $48.66 | $50.28 | $48.66 | $48.99 | $46.68 | 910,681 |
| 2020-05-19 | $47.72 | $49.08 | $47.72 | $48.17 | $45.90 | 965,554 |
| 2020-05-18 | $46.90 | $48.90 | $46.81 | $48.57 | $46.28 | 1,193,083 |
| 2020-05-15 | $44.18 | $45.55 | $44.18 | $45.14 | $43.01 | 1,485,230 |
| 2020-05-14 | $42.85 | $44.62 | $41.82 | $44.61 | $42.51 | 1,282,803 |
| 2020-05-13 | $44.53 | $44.53 | $43.22 | $43.55 | $41.50 | 1,272,390 |
| 2020-05-12 | $46.37 | $46.86 | $44.81 | $44.86 | $42.75 | 1,144,842 |
| 2020-05-11 | $46.86 | $46.98 | $46.22 | $46.43 | $44.24 | 1,143,642 |
| 2020-05-08 | $45.54 | $47.54 | $45.54 | $47.38 | $45.15 | 1,280,405 |
| 2020-05-07 | $44.65 | $45.68 | $44.65 | $45.16 | $43.03 | 1,148,810 |
| 2020-05-06 | $44.62 | $44.76 | $43.70 | $43.89 | $41.82 | 964,803 |
| 2020-05-05 | $44.83 | $45.52 | $44.22 | $44.36 | $42.27 | 1,152,973 |
| 2020-05-04 | $44.00 | $44.54 | $43.37 | $44.21 | $42.13 | 1,463,145 |
| 2020-05-01 | $46.40 | $46.52 | $43.97 | $44.38 | $42.29 | 1,458,007 |
| 2020-04-30 | $46.84 | $47.67 | $46.68 | $47.27 | $45.04 | 1,587,062 |
| 2020-04-29 | $47.51 | $48.68 | $47.20 | $48.29 | $46.02 | 2,042,924 |
| 2020-04-28 | $46.44 | $47.44 | $45.70 | $46.30 | $44.12 | 1,430,701 |
| 2020-04-27 | $44.32 | $45.86 | $44.29 | $45.51 | $43.37 | 1,416,733 |
| 2020-04-24 | $45.00 | $47.16 | $42.64 | $44.06 | $41.99 | 3,303,984 |
| 2020-04-23 | $42.36 | $44.20 | $42.01 | $43.78 | $41.72 | 2,035,922 |
| 2020-04-22 | $42.19 | $42.38 | $40.97 | $41.35 | $39.40 | 2,418,480 |
| 2020-04-21 | $39.39 | $41.62 | $39.27 | $41.30 | $39.36 | 1,758,029 |
| 2020-04-20 | $41.37 | $42.63 | $41.11 | $41.19 | $39.25 | 1,815,465 |
| 2020-04-17 | $41.85 | $43.40 | $41.51 | $43.24 | $41.20 | 1,555,523 |
| 2020-04-16 | $41.30 | $41.30 | $38.95 | $40.40 | $38.50 | 1,671,969 |
| 2020-04-15 | $40.49 | $41.91 | $39.53 | $41.18 | $39.24 | 1,832,294 |
| 2020-04-14 | $41.47 | $42.33 | $40.88 | $41.74 | $39.77 | 2,021,406 |
| 2020-04-13 | $42.79 | $43.20 | $40.25 | $40.93 | $39.00 | 1,870,317 |
| 2020-04-09 | $42.37 | $43.96 | $41.88 | $43.28 | $41.24 | 1,653,616 |
| 2020-04-08 | $41.03 | $41.73 | $39.70 | $41.40 | $39.45 | 1,528,813 |
| 2020-04-07 | $39.91 | $41.21 | $39.18 | $40.17 | $38.28 | 3,356,364 |
| 2020-04-06 | $38.22 | $38.93 | $35.23 | $38.15 | $36.35 | 4,580,928 |
| 2020-04-03 | $38.03 | $38.58 | $37.27 | $37.97 | $36.18 | 1,809,199 |
| 2020-04-02 | $37.68 | $39.27 | $37.06 | $37.83 | $36.05 | 1,726,745 |
| 2020-04-01 | $36.18 | $38.29 | $35.38 | $38.17 | $36.37 | 2,007,686 |
| 2020-03-31 | $39.77 | $40.47 | $37.05 | $37.75 | $35.97 | 1,871,832 |
| 2020-03-30 | $39.19 | $41.96 | $39.01 | $40.31 | $38.41 | 1,952,797 |
| 2020-03-27 | $41.59 | $42.38 | $38.84 | $39.01 | $37.17 | 1,697,328 |
| 2020-03-26 | $40.43 | $43.75 | $38.84 | $43.46 | $41.41 | 2,098,133 |
| 2020-03-25 | $39.24 | $42.47 | $37.11 | $39.87 | $37.99 | 1,974,344 |
| 2020-03-24 | $35.77 | $39.48 | $35.42 | $39.18 | $37.34 | 2,136,943 |
| 2020-03-23 | $34.60 | $35.64 | $32.38 | $34.17 | $32.56 | 1,917,733 |
| 2020-03-20 | $38.85 | $38.85 | $34.38 | $35.00 | $33.35 | 1,565,936 |
| 2020-03-19 | $38.55 | $40.86 | $36.72 | $38.20 | $36.40 | 1,235,762 |
| 2020-03-18 | $38.77 | $39.95 | $35.93 | $39.38 | $37.53 | 1,482,178 |
| 2020-03-17 | $44.27 | $44.69 | $40.04 | $41.45 | $39.50 | 1,649,173 |
| 2020-03-16 | $41.84 | $45.11 | $41.54 | $43.44 | $41.39 | 1,457,878 |
| 2020-03-13 | $45.95 | $47.28 | $44.21 | $47.23 | $45.01 | 1,719,443 |
| 2020-03-12 | $43.76 | $46.02 | $42.87 | $43.56 | $41.51 | 1,798,783 |
| 2020-03-11 | $46.59 | $47.11 | $45.91 | $46.51 | $44.32 | 1,937,830 |
| 2020-03-10 | $46.28 | $48.13 | $43.83 | $48.10 | $45.84 | 1,695,933 |
| 2020-03-09 | $45.84 | $47.63 | $44.10 | $44.67 | $42.57 | 2,005,505 |
| 2020-03-06 | $46.27 | $49.14 | $46.11 | $49.06 | $46.75 | 2,087,176 |
| 2020-03-05 | $48.58 | $49.53 | $47.40 | $47.69 | $45.44 | 1,286,542 |
| 2020-03-04 | $49.28 | $50.33 | $48.13 | $50.18 | $47.82 | 1,544,731 |
| 2020-03-03 | $50.92 | $51.81 | $48.12 | $48.44 | $46.16 | 1,560,747 |
| 2020-03-02 | $50.71 | $51.07 | $49.06 | $51.07 | $48.67 | 1,438,827 |
| 2020-02-28 | $48.89 | $50.50 | $48.74 | $50.41 | $48.04 | 2,499,483 |
| 2020-02-27 | $51.17 | $52.53 | $50.25 | $50.76 | $48.37 | 1,309,716 |
| 2020-02-26 | $53.89 | $54.31 | $52.25 | $52.26 | $49.80 | 1,274,039 |
| 2020-02-25 | $56.52 | $56.89 | $53.38 | $53.46 | $50.94 | 1,059,987 |
| 2020-02-24 | $57.11 | $57.30 | $56.32 | $56.67 | $54.00 | 1,311,200 |
| 2020-02-21 | $58.84 | $59.61 | $58.44 | $59.21 | $56.09 | 980,337 |
| 2020-02-20 | $59.18 | $59.90 | $58.93 | $59.26 | $56.13 | 699,362 |
| 2020-02-19 | $59.43 | $59.83 | $59.00 | $59.50 | $56.36 | 728,927 |
| 2020-02-18 | $59.91 | $59.93 | $58.97 | $59.38 | $56.25 | 642,562 |
| 2020-02-14 | $60.32 | $60.81 | $60.04 | $60.20 | $57.02 | 431,658 |
| 2020-02-13 | $61.17 | $61.17 | $60.29 | $60.40 | $57.21 | 531,518 |
| 2020-02-12 | $60.18 | $61.33 | $60.18 | $61.12 | $57.89 | 561,775 |
| 2020-02-11 | $59.78 | $60.42 | $59.78 | $60.02 | $56.85 | 413,912 |
| 2020-02-10 | $59.02 | $59.45 | $58.76 | $59.38 | $56.25 | 606,627 |
| 2020-02-07 | $59.58 | $59.81 | $59.09 | $59.23 | $56.10 | 559,445 |
| 2020-02-06 | $61.28 | $61.35 | $60.04 | $60.07 | $56.90 | 898,213 |
| 2020-02-05 | $60.15 | $61.35 | $60.11 | $61.13 | $57.90 | 1,030,167 |
| 2020-02-04 | $59.22 | $59.51 | $58.71 | $59.38 | $56.25 | 1,006,102 |
| 2020-02-03 | $58.38 | $59.19 | $58.15 | $58.22 | $55.15 | 1,172,318 |
| 2020-01-31 | $60.87 | $62.43 | $57.95 | $58.17 | $55.10 | 1,891,020 |
| 2020-01-30 | $60.69 | $60.76 | $59.79 | $60.63 | $57.43 | 1,384,428 |
| 2020-01-29 | $61.35 | $61.66 | $61.05 | $61.05 | $57.83 | 779,121 |
| 2020-01-28 | $61.49 | $61.49 | $60.65 | $61.05 | $57.83 | 1,043,984 |
| 2020-01-27 | $60.83 | $61.45 | $60.51 | $61.18 | $57.95 | 984,308 |
| 2020-01-24 | $62.52 | $62.54 | $61.41 | $61.95 | $58.68 | 616,707 |
| 2020-01-23 | $61.98 | $62.75 | $61.33 | $62.54 | $59.24 | 783,688 |
| 2020-01-22 | $62.85 | $62.98 | $62.08 | $62.32 | $59.03 | 627,462 |
| 2020-01-21 | $63.00 | $63.18 | $62.38 | $62.58 | $59.28 | 885,688 |
| 2020-01-17 | $63.75 | $63.84 | $63.06 | $63.34 | $60.00 | 874,597 |
| 2020-01-16 | $63.27 | $63.77 | $63.21 | $63.48 | $60.13 | 1,676,781 |
| 2020-01-15 | $62.44 | $63.25 | $62.31 | $63.02 | $59.69 | 773,570 |
| 2020-01-14 | $62.32 | $62.95 | $62.32 | $62.61 | $59.31 | 1,108,508 |
| 2020-01-13 | $63.18 | $63.26 | $62.33 | $62.48 | $59.18 | 1,121,575 |
| 2020-01-10 | $63.50 | $63.74 | $62.85 | $63.08 | $59.75 | 698,068 |
| 2020-01-09 | $63.27 | $63.70 | $62.96 | $63.56 | $60.21 | 917,858 |
| 2020-01-08 | $62.88 | $63.46 | $62.77 | $62.92 | $59.60 | 1,025,188 |
| 2020-01-07 | $63.01 | $63.18 | $62.48 | $62.85 | $59.53 | 1,239,667 |
| 2020-01-06 | $62.77 | $63.09 | $62.51 | $62.81 | $59.50 | 990,824 |
| 2020-01-03 | $62.60 | $63.36 | $62.55 | $63.31 | $59.97 | 1,667,671 |
| 2020-01-02 | $63.45 | $63.75 | $62.81 | $63.75 | $60.39 | 864,847 |
| 2019-12-31 | $62.59 | $63.43 | $62.59 | $63.15 | $59.82 | 713,060 |
| 2019-12-30 | $62.33 | $63.05 | $62.15 | $62.88 | $59.56 | 684,488 |
| 2019-12-27 | $62.82 | $62.86 | $62.33 | $62.44 | $59.14 | 977,787 |
| 2019-12-26 | $62.50 | $62.62 | $62.22 | $62.51 | $59.21 | 568,943 |
| 2019-12-24 | $62.26 | $62.36 | $62.05 | $62.20 | $58.92 | 182,452 |
| 2019-12-23 | $62.32 | $62.36 | $61.83 | $62.14 | $58.86 | 544,813 |
| 2019-12-20 | $62.36 | $62.49 | $61.86 | $62.08 | $58.80 | 1,356,765 |
| 2019-12-19 | $61.59 | $62.04 | $61.16 | $61.95 | $58.68 | 744,917 |
| 2019-12-18 | $61.93 | $62.14 | $61.40 | $61.50 | $58.25 | 1,526,568 |
| 2019-12-17 | $61.81 | $62.30 | $61.69 | $62.02 | $58.75 | 897,408 |
| 2019-12-16 | $62.21 | $63.00 | $61.78 | $61.88 | $58.61 | 2,144,120 |
| 2019-12-13 | $61.71 | $62.43 | $61.27 | $61.64 | $58.39 | 1,368,672 |
| 2019-12-12 | $60.76 | $62.07 | $60.53 | $61.99 | $58.72 | 911,308 |
| 2019-12-11 | $59.88 | $60.96 | $59.76 | $60.89 | $57.68 | 996,037 |
| 2019-12-10 | $59.90 | $60.52 | $59.78 | $59.91 | $56.75 | 1,456,391 |
| 2019-12-09 | $59.28 | $60.11 | $59.18 | $60.03 | $56.86 | 1,389,634 |
| 2019-12-06 | $59.02 | $59.66 | $58.62 | $59.47 | $56.33 | 1,029,569 |
| 2019-12-05 | $58.02 | $58.52 | $58.02 | $58.39 | $55.31 | 1,207,879 |
| 2019-12-04 | $57.68 | $58.69 | $57.53 | $57.64 | $54.60 | 1,191,377 |
| 2019-12-03 | $57.21 | $57.55 | $56.79 | $57.36 | $54.33 | 1,383,586 |
| 2019-12-02 | $58.31 | $58.69 | $57.65 | $57.92 | $54.86 | 719,422 |
| 2019-11-29 | $58.60 | $58.64 | $58.10 | $58.20 | $55.13 | 232,959 |
| 2019-11-27 | $58.83 | $58.87 | $58.32 | $58.60 | $55.51 | 771,303 |
| 2019-11-26 | $58.12 | $58.73 | $58.00 | $58.71 | $55.61 | 865,927 |
| 2019-11-25 | $57.94 | $58.27 | $57.77 | $57.95 | $54.89 | 675,147 |
| 2019-11-22 | $57.35 | $58.03 | $57.32 | $57.80 | $54.75 | 752,517 |
| 2019-11-21 | $58.40 | $58.68 | $57.60 | $57.99 | $54.64 | 680,996 |
| 2019-11-20 | $58.62 | $58.95 | $57.95 | $58.42 | $55.04 | 871,051 |
| 2019-11-19 | $58.73 | $59.10 | $58.47 | $58.83 | $55.43 | 797,195 |
| 2019-11-18 | $57.77 | $58.43 | $57.21 | $58.40 | $55.02 | 683,820 |
| 2019-11-15 | $58.15 | $58.45 | $57.90 | $58.19 | $54.83 | 922,093 |
| 2019-11-14 | $57.38 | $57.91 | $57.38 | $57.80 | $54.46 | 1,121,450 |
| 2019-11-13 | $57.18 | $57.58 | $57.04 | $57.42 | $54.10 | 659,032 |
| 2019-11-12 | $58.15 | $58.15 | $57.33 | $57.52 | $54.19 | 1,015,009 |
| 2019-11-11 | $57.37 | $58.14 | $57.26 | $58.02 | $54.67 | 704,832 |
| 2019-11-08 | $58.00 | $58.35 | $57.77 | $57.94 | $54.59 | 799,994 |
| 2019-11-07 | $58.64 | $58.99 | $57.75 | $58.10 | $54.74 | 880,837 |
| 2019-11-06 | $58.06 | $58.28 | $57.63 | $58.23 | $54.86 | 973,988 |
| 2019-11-05 | $58.62 | $58.75 | $58.08 | $58.24 | $54.87 | 1,080,502 |
| 2019-11-04 | $58.64 | $59.00 | $58.01 | $58.29 | $54.92 | 1,316,513 |
| 2019-11-01 | $57.83 | $58.87 | $57.27 | $58.71 | $55.32 | 975,885 |
| 2019-10-31 | $57.90 | $58.19 | $56.86 | $57.27 | $53.96 | 739,160 |
| 2019-10-30 | $58.62 | $58.65 | $57.50 | $58.12 | $54.76 | 630,330 |
| 2019-10-29 | $58.96 | $59.65 | $58.30 | $58.76 | $55.36 | 868,206 |
| 2019-10-28 | $58.55 | $59.49 | $58.55 | $59.19 | $55.77 | 635,613 |
| 2019-10-25 | $57.84 | $58.09 | $57.23 | $57.92 | $54.57 | 905,653 |
| 2019-10-24 | $57.27 | $59.13 | $57.06 | $58.08 | $54.72 | 1,509,708 |
| 2019-10-23 | $56.00 | $56.08 | $55.39 | $55.89 | $52.66 | 1,286,041 |
| 2019-10-22 | $56.04 | $56.29 | $55.31 | $55.95 | $52.71 | 1,224,573 |
| 2019-10-21 | $55.74 | $56.37 | $55.46 | $55.94 | $52.71 | 940,474 |
| 2019-10-18 | $54.23 | $55.68 | $53.93 | $55.09 | $51.90 | 1,148,521 |
| 2019-10-17 | $54.78 | $55.35 | $54.38 | $54.46 | $51.31 | 673,780 |
| 2019-10-16 | $55.08 | $55.50 | $54.42 | $54.57 | $51.41 | 1,445,533 |
| 2019-10-15 | $54.71 | $55.79 | $54.70 | $55.45 | $52.24 | 1,144,783 |
| 2019-10-14 | $53.90 | $54.64 | $53.90 | $54.41 | $51.26 | 922,568 |
| 2019-10-11 | $54.24 | $54.90 | $54.18 | $54.36 | $51.22 | 1,219,013 |
| 2019-10-10 | $52.19 | $53.17 | $52.19 | $53.04 | $49.97 | 623,041 |
| 2019-10-09 | $53.30 | $53.57 | $52.31 | $52.35 | $49.32 | 1,138,548 |
| 2019-10-08 | $53.40 | $53.52 | $52.73 | $52.74 | $49.69 | 1,536,978 |
| 2019-10-07 | $53.73 | $54.29 | $53.48 | $54.01 | $50.89 | 1,085,680 |
| 2019-10-04 | $53.00 | $54.18 | $52.85 | $54.09 | $50.96 | 859,358 |
| 2019-10-03 | $53.54 | $54.07 | $52.10 | $52.76 | $49.71 | 1,383,510 |
| 2019-10-02 | $53.51 | $54.66 | $53.06 | $53.83 | $50.72 | 1,694,986 |
| 2019-10-01 | $56.25 | $56.80 | $53.63 | $53.99 | $50.87 | 1,324,855 |
| 2019-09-30 | $54.90 | $56.01 | $54.78 | $55.66 | $52.44 | 869,462 |
| 2019-09-27 | $55.25 | $55.68 | $54.47 | $54.62 | $51.46 | 941,790 |
| 2019-09-26 | $55.02 | $55.52 | $54.74 | $54.97 | $51.79 | 661,625 |
| 2019-09-25 | $54.43 | $55.55 | $54.17 | $55.12 | $51.93 | 590,519 |
| 2019-09-24 | $55.04 | $55.26 | $54.03 | $54.26 | $51.12 | 1,266,240 |
| 2019-09-23 | $54.80 | $55.25 | $54.15 | $54.90 | $51.73 | 879,362 |
| 2019-09-20 | $54.68 | $55.60 | $54.68 | $55.08 | $51.90 | 1,389,879 |
| 2019-09-19 | $55.50 | $55.91 | $54.49 | $54.63 | $51.47 | 1,072,725 |
| 2019-09-18 | $55.72 | $55.91 | $55.14 | $55.50 | $52.29 | 1,272,822 |
| 2019-09-17 | $56.78 | $56.78 | $55.76 | $55.88 | $52.65 | 1,081,995 |
| 2019-09-16 | $56.42 | $57.14 | $56.22 | $57.12 | $53.82 | 766,042 |
| 2019-09-13 | $56.24 | $57.30 | $56.03 | $56.76 | $53.48 | 1,145,679 |
| 2019-09-12 | $56.74 | $57.00 | $55.27 | $55.63 | $52.41 | 1,205,351 |
| 2019-09-11 | $56.33 | $56.88 | $55.63 | $56.87 | $53.58 | 1,069,797 |
| 2019-09-10 | $55.16 | $56.44 | $55.07 | $56.02 | $52.78 | 1,491,903 |
| 2019-09-09 | $53.91 | $55.35 | $53.46 | $55.22 | $52.03 | 1,160,365 |
| 2019-09-06 | $54.26 | $54.43 | $53.37 | $53.41 | $50.32 | 632,756 |
| 2019-09-05 | $53.80 | $54.50 | $53.70 | $54.17 | $51.04 | 817,001 |
| 2019-09-04 | $52.84 | $53.46 | $52.54 | $52.90 | $49.84 | 1,664,303 |
| 2019-09-03 | $53.10 | $53.17 | $51.90 | $52.13 | $49.12 | 1,058,747 |
| 2019-08-30 | $53.70 | $54.15 | $53.23 | $53.47 | $50.38 | 883,998 |
| 2019-08-29 | $53.70 | $54.06 | $53.29 | $53.41 | $50.32 | 653,678 |
| 2019-08-28 | $52.65 | $53.47 | $52.33 | $53.15 | $50.08 | 693,676 |
| 2019-08-27 | $53.41 | $53.56 | $52.47 | $52.90 | $49.84 | 886,618 |
| 2019-08-26 | $53.67 | $53.78 | $52.80 | $53.17 | $50.10 | 620,471 |
| 2019-08-23 | $54.39 | $54.76 | $52.89 | $53.08 | $50.01 | 956,695 |
| 2019-08-22 | $55.08 | $55.34 | $54.44 | $54.55 | $51.40 | 654,114 |
| 2019-08-21 | $55.81 | $55.96 | $55.14 | $55.22 | $51.73 | 642,600 |
| 2019-08-20 | $55.65 | $55.73 | $55.02 | $55.20 | $51.71 | 871,855 |
| 2019-08-19 | $55.91 | $56.12 | $55.39 | $55.76 | $52.24 | 1,047,747 |
| 2019-08-16 | $54.20 | $55.17 | $54.20 | $55.04 | $51.56 | 617,704 |
| 2019-08-15 | $54.16 | $54.35 | $53.44 | $53.66 | $50.27 | 1,165,075 |
| 2019-08-14 | $55.50 | $55.50 | $53.91 | $53.93 | $50.52 | 1,025,006 |
| 2019-08-13 | $55.88 | $57.57 | $55.70 | $56.60 | $53.03 | 738,972 |
| 2019-08-12 | $56.23 | $56.40 | $55.83 | $56.08 | $52.54 | 464,100 |
| 2019-08-09 | $57.46 | $57.46 | $56.62 | $56.77 | $53.19 | 742,085 |
| 2019-08-08 | $56.86 | $57.84 | $56.53 | $57.63 | $53.99 | 625,309 |
| 2019-08-07 | $55.10 | $56.41 | $54.72 | $56.17 | $52.62 | 929,919 |
| 2019-08-06 | $56.58 | $56.68 | $55.50 | $55.95 | $52.42 | 1,511,767 |
| 2019-08-05 | $56.55 | $56.67 | $55.55 | $55.99 | $52.45 | 2,045,449 |
| 2019-08-02 | $58.94 | $58.94 | $57.68 | $57.83 | $54.18 | 1,283,621 |
| 2019-08-01 | $60.43 | $61.08 | $58.93 | $59.07 | $55.34 | 1,298,990 |
| 2019-07-31 | $61.15 | $61.45 | $59.92 | $60.41 | $56.60 | 981,935 |
| 2019-07-30 | $60.07 | $61.26 | $59.58 | $61.23 | $57.36 | 920,561 |
| 2019-07-29 | $60.73 | $60.97 | $60.04 | $60.36 | $56.55 | 1,019,007 |
| 2019-07-26 | $61.03 | $61.35 | $60.75 | $61.11 | $57.25 | 1,406,965 |
| 2019-07-25 | $62.49 | $62.74 | $60.65 | $60.76 | $56.92 | 2,449,863 |
| 2019-07-24 | $61.19 | $63.97 | $60.89 | $62.71 | $58.75 | 3,488,213 |
| 2019-07-23 | $57.71 | $58.94 | $57.65 | $58.80 | $55.09 | 2,069,718 |
| 2019-07-22 | $57.82 | $58.27 | $57.33 | $57.37 | $53.75 | 1,066,151 |
| 2019-07-19 | $58.46 | $59.10 | $57.62 | $57.64 | $54.00 | 1,469,021 |
| 2019-07-18 | $58.17 | $58.47 | $57.94 | $58.16 | $54.49 | 1,288,432 |
| 2019-07-17 | $58.77 | $58.97 | $58.24 | $58.26 | $54.58 | 1,231,575 |
| 2019-07-16 | $58.99 | $59.46 | $58.82 | $59.07 | $55.34 | 2,391,345 |
| 2019-07-15 | $58.63 | $58.77 | $58.09 | $58.77 | $55.06 | 1,208,389 |
| 2019-07-12 | $57.50 | $59.11 | $57.48 | $58.59 | $54.89 | 1,163,200 |
| 2019-07-11 | $57.46 | $57.46 | $56.84 | $57.28 | $53.66 | 1,396,652 |
| 2019-07-10 | $57.42 | $57.62 | $57.05 | $57.28 | $53.66 | 1,791,946 |
| 2019-07-09 | $56.98 | $57.49 | $56.64 | $57.44 | $53.81 | 2,100,870 |
| 2019-07-08 | $57.67 | $57.95 | $57.15 | $57.35 | $53.73 | 1,786,377 |
| 2019-07-05 | $58.06 | $58.33 | $57.50 | $57.91 | $54.25 | 1,289,320 |
| 2019-07-03 | $58.33 | $58.65 | $57.64 | $58.00 | $54.34 | 1,889,229 |
| 2019-07-02 | $57.82 | $58.90 | $57.36 | $58.12 | $54.45 | 5,649,864 |
| 2019-07-01 | $57.78 | $58.09 | $56.94 | $57.03 | $53.43 | 1,028,346 |
| 2019-06-28 | $56.74 | $57.37 | $56.40 | $57.01 | $53.41 | 1,515,449 |
| 2019-06-27 | $56.08 | $56.70 | $56.08 | $56.48 | $52.91 | 996,491 |
| 2019-06-26 | $55.59 | $56.24 | $55.59 | $55.86 | $52.33 | 1,187,499 |
| 2019-06-25 | $55.74 | $56.13 | $55.23 | $55.47 | $51.97 | 1,205,698 |
| 2019-06-24 | $56.21 | $56.43 | $55.64 | $55.68 | $52.16 | 798,321 |
| 2019-06-21 | $57.18 | $57.24 | $56.05 | $56.21 | $52.66 | 2,209,760 |
| 2019-06-20 | $57.38 | $57.50 | $56.74 | $57.32 | $53.70 | 1,194,253 |
| 2019-06-19 | $57.10 | $57.24 | $56.69 | $56.81 | $53.22 | 1,036,927 |
| 2019-06-18 | $55.91 | $57.08 | $55.77 | $56.98 | $53.38 | 1,296,810 |
| 2019-06-17 | $56.21 | $56.48 | $55.42 | $55.57 | $52.06 | 812,762 |
| 2019-06-14 | $56.62 | $56.62 | $55.46 | $56.25 | $52.70 | 1,322,320 |
| 2019-06-13 | $55.50 | $56.75 | $55.23 | $56.71 | $53.13 | 1,239,069 |
| 2019-06-12 | $55.57 | $55.64 | $54.73 | $55.48 | $51.98 | 859,139 |
| 2019-06-11 | $55.81 | $56.23 | $55.52 | $55.95 | $52.42 | 1,219,607 |
| 2019-06-10 | $54.24 | $55.66 | $54.24 | $54.94 | $51.47 | 1,516,440 |
| 2019-06-07 | $54.40 | $54.49 | $53.61 | $53.84 | $50.44 | 1,503,135 |
| 2019-06-06 | $55.07 | $55.22 | $53.66 | $54.21 | $50.79 | 1,325,018 |
| 2019-06-05 | $55.97 | $56.00 | $54.93 | $55.12 | $51.64 | 1,357,779 |
| 2019-06-04 | $54.79 | $55.44 | $54.49 | $55.40 | $51.90 | 2,171,249 |
| 2019-06-03 | $53.62 | $54.65 | $53.46 | $54.59 | $51.14 | 1,496,922 |
| 2019-05-31 | $54.39 | $54.53 | $53.48 | $53.66 | $50.27 | 1,697,350 |
| 2019-05-30 | $55.63 | $56.11 | $54.90 | $55.09 | $51.61 | 1,668,004 |
| 2019-05-29 | $55.60 | $55.78 | $55.02 | $55.51 | $52.00 | 1,374,843 |
| 2019-05-28 | $56.33 | $56.53 | $55.40 | $55.69 | $52.17 | 1,532,207 |
| 2019-05-24 | $56.60 | $57.18 | $56.02 | $56.31 | $52.75 | 748,227 |
| 2019-05-23 | $55.58 | $56.56 | $55.17 | $56.20 | $52.65 | 1,348,066 |
| 2019-05-22 | $56.79 | $57.05 | $56.35 | $56.55 | $52.69 | 957,582 |
| 2019-05-21 | $56.43 | $57.25 | $56.37 | $57.01 | $53.12 | 864,637 |
| 2019-05-20 | $55.68 | $56.30 | $55.21 | $55.84 | $52.03 | 971,548 |
| 2019-05-17 | $55.64 | $56.48 | $55.52 | $56.00 | $52.18 | 874,529 |
| 2019-05-16 | $56.30 | $56.64 | $56.03 | $56.18 | $52.34 | 844,393 |
| 2019-05-15 | $55.44 | $56.26 | $55.37 | $56.02 | $52.19 | 814,621 |
| 2019-05-14 | $55.87 | $56.50 | $55.76 | $56.08 | $52.25 | 2,044,746 |
| 2019-05-13 | $56.29 | $56.86 | $55.46 | $55.65 | $51.85 | 1,530,687 |
| 2019-05-10 | $57.31 | $57.82 | $56.40 | $57.70 | $53.76 | 1,646,996 |
| 2019-05-09 | $58.03 | $58.12 | $57.14 | $57.45 | $53.53 | 1,589,101 |
| 2019-05-08 | $59.40 | $59.40 | $58.50 | $58.55 | $54.55 | 1,320,675 |
| 2019-05-07 | $60.14 | $60.39 | $58.87 | $59.41 | $55.35 | 1,229,356 |
| 2019-05-06 | $60.40 | $61.06 | $60.12 | $60.89 | $56.73 | 729,926 |
| 2019-05-03 | $61.64 | $61.85 | $60.43 | $61.57 | $57.37 | 1,224,868 |
| 2019-05-02 | $60.74 | $61.49 | $60.53 | $61.32 | $57.13 | 1,084,235 |
| 2019-05-01 | $62.21 | $62.48 | $60.88 | $60.89 | $56.73 | 934,071 |
| 2019-04-30 | $62.40 | $62.41 | $61.77 | $62.09 | $57.85 | 1,905,371 |
| 2019-04-29 | $62.23 | $62.59 | $61.93 | $62.29 | $58.04 | 1,468,548 |
| 2019-04-26 | $62.37 | $62.79 | $61.80 | $62.45 | $58.19 | 1,122,848 |
| 2019-04-25 | $62.27 | $62.94 | $61.90 | $62.10 | $57.86 | 1,738,495 |
| 2019-04-24 | $62.10 | $63.85 | $61.70 | $63.00 | $58.70 | 4,130,342 |
| 2019-04-23 | $67.96 | $69.08 | $67.51 | $68.79 | $64.09 | 2,143,043 |
| 2019-04-22 | $67.80 | $68.00 | $67.20 | $67.39 | $62.79 | 981,801 |
| 2019-04-18 | $67.25 | $68.27 | $66.93 | $68.15 | $63.50 | 1,413,484 |
| 2019-04-17 | $67.66 | $68.12 | $67.00 | $67.20 | $62.61 | 1,180,926 |
| 2019-04-16 | $67.40 | $67.77 | $67.17 | $67.22 | $62.63 | 808,091 |
| 2019-04-15 | $67.16 | $67.38 | $66.57 | $66.99 | $62.42 | 701,385 |
| 2019-04-12 | $66.89 | $67.50 | $66.09 | $66.96 | $62.39 | 959,901 |
| 2019-04-11 | $65.91 | $66.51 | $65.84 | $66.49 | $61.95 | 1,014,046 |
| 2019-04-10 | $65.59 | $65.71 | $65.13 | $65.60 | $61.12 | 905,629 |
| 2019-04-09 | $66.65 | $66.72 | $65.46 | $65.60 | $61.12 | 1,002,069 |
| 2019-04-08 | $67.36 | $67.41 | $66.87 | $67.14 | $62.56 | 598,470 |
| 2019-04-05 | $67.69 | $67.97 | $67.00 | $67.45 | $62.84 | 688,730 |
| 2019-04-04 | $67.86 | $67.99 | $67.02 | $67.32 | $62.72 | 621,444 |
| 2019-04-03 | $66.84 | $67.75 | $66.68 | $67.64 | $63.02 | 1,146,254 |
| 2019-04-02 | $66.68 | $66.81 | $65.79 | $66.21 | $61.69 | 1,019,245 |
| 2019-04-01 | $65.85 | $66.72 | $65.55 | $66.57 | $62.02 | 1,180,612 |
| 2019-03-29 | $64.95 | $65.49 | $64.74 | $65.16 | $60.71 | 982,818 |
| 2019-03-28 | $63.34 | $64.65 | $63.34 | $64.45 | $60.05 | 1,002,990 |
| 2019-03-27 | $63.31 | $63.84 | $62.32 | $63.23 | $58.91 | 857,612 |
| 2019-03-26 | $63.81 | $63.92 | $63.03 | $63.50 | $59.16 | 850,849 |
| 2019-03-25 | $63.32 | $63.56 | $62.15 | $63.15 | $58.84 | 1,018,743 |
| 2019-03-22 | $66.20 | $66.25 | $63.71 | $63.73 | $59.38 | 1,122,876 |
| 2019-03-21 | $64.91 | $66.68 | $64.66 | $66.37 | $61.84 | 912,869 |
| 2019-03-20 | $66.63 | $66.90 | $65.19 | $65.20 | $60.75 | 784,667 |
| 2019-03-19 | $66.85 | $67.32 | $66.54 | $66.69 | $62.14 | 962,561 |
| 2019-03-18 | $65.94 | $66.67 | $65.94 | $66.62 | $62.07 | 1,184,103 |
| 2019-03-15 | $65.41 | $65.96 | $65.41 | $65.93 | $61.43 | 2,606,972 |
| 2019-03-14 | $65.55 | $65.66 | $65.08 | $65.34 | $60.88 | 960,943 |
| 2019-03-13 | $65.56 | $65.95 | $65.22 | $65.62 | $61.14 | 1,078,240 |
| 2019-03-12 | $65.29 | $65.48 | $64.49 | $65.16 | $60.71 | 1,338,256 |
| 2019-03-11 | $64.66 | $65.05 | $64.14 | $65.01 | $60.57 | 953,442 |
| 2019-03-08 | $64.89 | $64.99 | $63.73 | $64.68 | $60.26 | 1,185,717 |
| 2019-03-07 | $65.84 | $65.84 | $65.01 | $65.44 | $60.97 | 1,175,195 |
| 2019-03-06 | $67.17 | $67.50 | $65.53 | $65.78 | $61.29 | 1,354,926 |
| 2019-03-05 | $67.75 | $68.15 | $67.06 | $67.09 | $62.51 | 1,237,879 |
| 2019-03-04 | $68.54 | $68.54 | $66.96 | $67.59 | $62.97 | 908,751 |
| 2019-03-01 | $68.59 | $69.01 | $67.89 | $68.20 | $63.54 | 1,086,303 |
| 2019-02-28 | $68.24 | $69.00 | $67.85 | $68.19 | $63.53 | 952,549 |
| 2019-02-27 | $67.62 | $68.33 | $67.08 | $68.27 | $63.61 | 681,944 |
| 2019-02-26 | $67.73 | $68.25 | $67.52 | $67.58 | $62.97 | 903,289 |
| 2019-02-25 | $68.51 | $68.76 | $67.69 | $67.82 | $63.19 | 750,519 |
| 2019-02-22 | $67.43 | $68.28 | $67.09 | $68.26 | $63.60 | 778,439 |
| 2019-02-21 | $67.94 | $67.94 | $66.73 | $67.39 | $62.50 | 695,468 |
| 2019-02-20 | $67.45 | $67.89 | $67.06 | $67.73 | $62.82 | 1,003,329 |
| 2019-02-19 | $66.89 | $67.90 | $66.59 | $67.45 | $62.56 | 1,375,525 |
| 2019-02-15 | $66.99 | $67.40 | $66.68 | $66.98 | $62.12 | 678,096 |
| 2019-02-14 | $65.51 | $66.54 | $65.32 | $66.28 | $61.47 | 965,446 |
| 2019-02-13 | $65.99 | $66.63 | $65.84 | $66.28 | $61.47 | 986,428 |
| 2019-02-12 | $65.00 | $65.87 | $64.90 | $65.49 | $60.74 | 792,399 |
| 2019-02-11 | $63.94 | $64.80 | $63.68 | $64.74 | $60.05 | 931,193 |
| 2019-02-08 | $62.48 | $63.46 | $62.34 | $63.40 | $58.80 | 713,753 |
| 2019-02-07 | $62.90 | $63.79 | $62.67 | $63.06 | $58.49 | 1,074,300 |
| 2019-02-06 | $63.50 | $64.07 | $63.40 | $63.66 | $59.04 | 742,988 |
| 2019-02-05 | $64.40 | $64.42 | $63.22 | $63.61 | $59.00 | 1,207,294 |
| 2019-02-04 | $63.63 | $64.33 | $62.82 | $64.23 | $59.57 | 1,308,402 |
| 2019-02-01 | $64.40 | $64.58 | $63.08 | $63.50 | $58.90 | 1,924,183 |
| 2019-01-31 | $65.31 | $65.31 | $63.92 | $64.43 | $59.76 | 1,708,904 |
| 2019-01-30 | $65.14 | $67.90 | $62.84 | $65.19 | $60.46 | 3,046,512 |
| 2019-01-29 | $60.97 | $61.11 | $60.26 | $60.72 | $56.32 | 1,419,950 |
| 2019-01-28 | $60.49 | $60.83 | $59.87 | $60.78 | $56.37 | 1,036,271 |
| 2019-01-25 | $60.85 | $61.43 | $60.82 | $60.99 | $56.57 | 841,816 |
| 2019-01-24 | $59.34 | $60.37 | $59.08 | $60.34 | $55.97 | 1,095,053 |
| 2019-01-23 | $59.98 | $60.60 | $58.68 | $59.40 | $55.09 | 843,604 |
| 2019-01-22 | $60.50 | $60.55 | $59.17 | $59.76 | $55.43 | 950,887 |
| 2019-01-18 | $60.56 | $61.12 | $60.08 | $60.87 | $56.46 | 1,104,193 |
| 2019-01-17 | $58.54 | $60.37 | $58.33 | $60.18 | $55.82 | 1,232,487 |
| 2019-01-16 | $58.61 | $59.32 | $58.18 | $58.79 | $54.53 | 932,944 |
| 2019-01-15 | $58.41 | $58.85 | $58.05 | $58.61 | $54.36 | 652,079 |
| 2019-01-14 | $57.87 | $58.91 | $57.66 | $58.30 | $54.07 | 697,710 |
| 2019-01-11 | $57.80 | $58.91 | $57.29 | $58.38 | $54.15 | 894,757 |
| 2019-01-10 | $57.96 | $58.49 | $57.36 | $58.19 | $53.97 | 976,548 |
| 2019-01-09 | $57.74 | $58.77 | $57.20 | $58.33 | $54.10 | 1,262,435 |
| 2019-01-08 | $56.74 | $57.38 | $55.91 | $57.34 | $53.18 | 1,303,519 |
| 2019-01-07 | $55.91 | $56.40 | $55.16 | $55.90 | $51.85 | 1,113,675 |
| 2019-01-04 | $53.92 | $56.50 | $53.92 | $56.09 | $52.02 | 1,576,102 |
| 2019-01-03 | $55.55 | $55.60 | $52.79 | $52.90 | $49.06 | 1,622,122 |
| 2019-01-02 | $56.32 | $56.98 | $55.73 | $56.54 | $52.44 | 1,127,152 |
| 2018-12-31 | $56.66 | $57.45 | $56.24 | $57.20 | $53.05 | 679,280 |
| 2018-12-28 | $56.48 | $57.20 | $56.00 | $56.40 | $52.31 | 809,709 |
| 2018-12-27 | $54.91 | $56.15 | $53.98 | $56.14 | $52.07 | 1,232,825 |
| 2018-12-26 | $53.14 | $56.04 | $52.88 | $55.98 | $51.92 | 989,311 |
| 2018-12-24 | $53.72 | $54.40 | $52.83 | $52.86 | $49.03 | 718,867 |
| 2018-12-21 | $56.14 | $56.57 | $54.00 | $54.04 | $50.12 | 2,000,636 |
| 2018-12-20 | $56.16 | $56.81 | $55.01 | $55.77 | $51.73 | 1,146,619 |
| 2018-12-19 | $57.13 | $58.66 | $55.99 | $56.36 | $52.27 | 1,393,555 |
| 2018-12-18 | $56.65 | $57.54 | $56.43 | $56.94 | $52.81 | 969,980 |
| 2018-12-17 | $57.55 | $58.01 | $55.82 | $56.15 | $52.08 | 1,636,992 |
| 2018-12-14 | $57.75 | $58.74 | $56.72 | $57.76 | $53.57 | 1,311,558 |
| 2018-12-13 | $59.71 | $59.99 | $58.33 | $58.39 | $54.16 | 842,535 |
| 2018-12-12 | $60.21 | $60.85 | $59.65 | $59.68 | $55.35 | 989,245 |
| 2018-12-11 | $59.88 | $60.46 | $59.13 | $59.35 | $55.05 | 921,389 |
| 2018-12-10 | $58.47 | $59.20 | $57.90 | $59.00 | $54.72 | 713,339 |
| 2018-12-07 | $59.20 | $59.91 | $58.07 | $58.26 | $54.04 | 1,117,242 |
| 2018-12-06 | $58.84 | $59.43 | $58.09 | $59.24 | $54.95 | 1,443,065 |
| 2018-12-04 | $62.89 | $63.19 | $59.82 | $60.00 | $55.65 | 1,249,134 |
| 2018-12-03 | $62.83 | $63.21 | $61.66 | $62.87 | $58.31 | 1,435,199 |
| 2018-11-30 | $61.71 | $62.76 | $61.60 | $61.83 | $57.35 | 1,087,403 |
| 2018-11-29 | $62.08 | $62.44 | $61.26 | $61.82 | $57.34 | 1,076,392 |
| 2018-11-28 | $60.41 | $62.56 | $60.41 | $62.49 | $57.96 | 946,999 |
| 2018-11-27 | $60.18 | $60.62 | $59.71 | $60.07 | $55.71 | 1,133,283 |
| 2018-11-26 | $59.62 | $60.45 | $59.50 | $60.34 | $55.97 | 1,303,304 |
| 2018-11-23 | $58.15 | $59.57 | $58.15 | $58.80 | $54.54 | 403,429 |
| 2018-11-21 | $59.11 | $59.87 | $58.64 | $58.68 | $54.43 | 1,072,787 |
| 2018-11-20 | $59.67 | $59.93 | $58.49 | $58.88 | $54.35 | 1,680,377 |
| 2018-11-19 | $61.12 | $61.69 | $59.43 | $60.52 | $55.87 | 2,535,892 |
| 2018-11-16 | $62.97 | $63.65 | $62.51 | $62.99 | $58.15 | 899,078 |
| 2018-11-15 | $61.81 | $63.94 | $61.52 | $63.61 | $58.72 | 1,596,459 |
| 2018-11-14 | $63.62 | $63.95 | $61.61 | $62.21 | $57.43 | 1,314,536 |
| 2018-11-13 | $62.88 | $64.34 | $62.54 | $63.06 | $58.21 | 1,237,112 |
| 2018-11-12 | $62.87 | $63.21 | $62.19 | $62.76 | $57.93 | 698,925 |
| 2018-11-09 | $64.68 | $64.81 | $61.77 | $62.84 | $58.01 | 1,654,662 |
| 2018-11-08 | $64.37 | $65.34 | $64.17 | $64.99 | $59.99 | 1,702,897 |
| 2018-11-07 | $63.68 | $64.49 | $63.27 | $64.44 | $59.48 | 958,783 |
| 2018-11-06 | $61.91 | $63.14 | $61.79 | $63.10 | $58.25 | 1,356,244 |
| 2018-11-05 | $61.99 | $62.16 | $60.42 | $61.92 | $57.16 | 1,382,453 |
| 2018-11-02 | $62.80 | $63.05 | $61.47 | $62.29 | $57.50 | 1,288,087 |
| 2018-11-01 | $60.83 | $62.07 | $60.30 | $61.95 | $57.19 | 1,123,221 |
| 2018-10-31 | $60.54 | $61.11 | $60.12 | $60.53 | $55.87 | 2,120,364 |
| 2018-10-30 | $58.97 | $60.21 | $58.52 | $59.62 | $55.03 | 1,486,136 |
| 2018-10-29 | $59.50 | $60.31 | $57.88 | $58.84 | $54.31 | 1,801,868 |
| 2018-10-26 | $58.52 | $59.37 | $57.65 | $58.53 | $54.03 | 2,271,652 |
| 2018-10-25 | $58.26 | $60.40 | $58.05 | $59.72 | $55.13 | 2,628,861 |
| 2018-10-24 | $64.52 | $64.52 | $57.32 | $57.38 | $52.97 | 4,435,000 |
| 2018-10-23 | $62.56 | $64.31 | $61.50 | $64.00 | $59.08 | 2,966,052 |
| 2018-10-22 | $62.08 | $64.43 | $61.90 | $63.38 | $58.51 | 2,253,560 |
| 2018-10-19 | $61.50 | $62.77 | $61.50 | $61.72 | $56.97 | 2,552,404 |
| 2018-10-18 | $64.36 | $64.87 | $62.74 | $62.93 | $58.09 | 1,834,494 |
| 2018-10-17 | $65.40 | $65.53 | $64.31 | $64.55 | $59.59 | 1,116,722 |
| 2018-10-16 | $64.17 | $65.58 | $63.54 | $65.52 | $60.48 | 1,413,883 |
| 2018-10-15 | $63.59 | $63.97 | $62.86 | $63.49 | $58.61 | 1,879,527 |
| 2018-10-12 | $65.48 | $65.59 | $63.16 | $63.88 | $58.97 | 1,725,234 |
| 2018-10-11 | $65.50 | $66.91 | $64.16 | $64.40 | $59.45 | 1,697,538 |
| 2018-10-10 | $68.02 | $68.02 | $65.89 | $65.93 | $60.86 | 1,359,659 |
| 2018-10-09 | $67.78 | $68.36 | $67.41 | $68.08 | $62.84 | 1,208,686 |
| 2018-10-08 | $67.90 | $68.13 | $66.78 | $67.97 | $62.74 | 1,535,119 |
| 2018-10-05 | $68.82 | $69.32 | $67.93 | $68.20 | $62.96 | 1,212,969 |
| 2018-10-04 | $68.53 | $68.99 | $68.04 | $68.56 | $63.29 | 980,519 |
| 2018-10-03 | $68.69 | $69.19 | $68.39 | $68.72 | $63.44 | 1,678,144 |
| 2018-10-02 | $69.69 | $69.97 | $68.17 | $68.34 | $63.08 | 1,088,451 |
| 2018-10-01 | $70.89 | $71.28 | $69.18 | $69.40 | $64.06 | 1,504,549 |
| 2018-09-28 | $69.58 | $70.84 | $69.50 | $70.38 | $64.97 | 1,505,267 |
| 2018-09-27 | $71.37 | $71.43 | $69.57 | $69.63 | $64.28 | 1,222,933 |
| 2018-09-26 | $71.52 | $71.81 | $71.00 | $71.07 | $65.60 | 1,216,412 |
| 2018-09-25 | $71.58 | $71.89 | $71.21 | $71.58 | $66.08 | 1,074,920 |
| 2018-09-24 | $70.57 | $71.62 | $70.17 | $71.30 | $65.82 | 1,057,634 |
| 2018-09-21 | $70.48 | $71.61 | $70.48 | $70.78 | $65.34 | 1,561,732 |
| 2018-09-20 | $70.41 | $70.41 | $69.67 | $70.30 | $64.89 | 1,263,166 |
| 2018-09-19 | $71.49 | $71.54 | $69.74 | $69.99 | $64.61 | 1,444,990 |
| 2018-09-18 | $72.02 | $73.28 | $71.85 | $72.07 | $66.53 | 1,666,424 |
| 2018-09-17 | $71.82 | $71.82 | $70.85 | $71.26 | $65.78 | 1,217,384 |
| 2018-09-14 | $72.09 | $72.57 | $71.62 | $71.70 | $66.19 | 1,299,877 |
| 2018-09-13 | $72.58 | $72.84 | $72.29 | $72.54 | $66.96 | 941,637 |
| 2018-09-12 | $72.11 | $72.38 | $71.23 | $72.34 | $66.78 | 1,111,328 |
| 2018-09-11 | $72.23 | $72.40 | $71.58 | $72.27 | $66.71 | 1,708,862 |
| 2018-09-10 | $72.41 | $73.08 | $70.92 | $72.40 | $66.83 | 1,979,883 |
| 2018-09-07 | $75.08 | $75.36 | $72.22 | $72.41 | $66.84 | 1,796,996 |
| 2018-09-06 | $74.34 | $75.82 | $74.06 | $75.33 | $69.54 | 1,830,178 |
| 2018-09-05 | $75.33 | $76.88 | $73.95 | $74.08 | $68.38 | 2,516,500 |
| 2018-09-04 | $78.05 | $79.11 | $77.59 | $78.78 | $72.72 | 954,923 |
| 2018-08-31 | $78.05 | $78.46 | $77.53 | $78.18 | $72.17 | 1,023,378 |
| 2018-08-30 | $78.45 | $78.59 | $77.79 | $77.84 | $71.85 | 578,090 |
| 2018-08-29 | $77.95 | $78.88 | $77.81 | $78.80 | $72.74 | 957,917 |
| 2018-08-28 | $78.35 | $78.35 | $77.82 | $77.86 | $71.87 | 726,591 |
| 2018-08-27 | $77.76 | $78.77 | $77.72 | $78.24 | $72.22 | 816,734 |
| 2018-08-24 | $77.47 | $77.78 | $76.84 | $77.56 | $71.60 | 818,364 |
| 2018-08-23 | $77.34 | $77.45 | $76.99 | $77.24 | $71.30 | 1,049,944 |
| 2018-08-22 | $77.26 | $78.00 | $77.13 | $77.50 | $71.28 | 741,247 |
| 2018-08-21 | $77.25 | $78.05 | $77.17 | $77.48 | $71.26 | 1,100,323 |
| 2018-08-20 | $77.01 | $77.22 | $76.65 | $77.03 | $70.85 | 1,054,593 |
| 2018-08-17 | $78.06 | $78.14 | $76.86 | $76.96 | $70.78 | 1,415,759 |
| 2018-08-16 | $78.14 | $78.87 | $77.94 | $78.09 | $71.82 | 981,233 |
| 2018-08-15 | $77.57 | $77.94 | $77.02 | $77.76 | $71.52 | 852,235 |
| 2018-08-14 | $77.06 | $77.92 | $76.92 | $77.87 | $71.62 | 1,252,272 |
| 2018-08-13 | $79.32 | $79.57 | $76.97 | $77.10 | $70.91 | 2,035,663 |
| 2018-08-10 | $78.75 | $79.57 | $78.09 | $79.32 | $72.96 | 1,041,071 |
| 2018-08-09 | $79.62 | $79.91 | $79.24 | $79.48 | $73.10 | 842,437 |
| 2018-08-08 | $79.82 | $79.86 | $79.11 | $79.36 | $72.99 | 744,451 |
| 2018-08-07 | $79.25 | $79.85 | $78.50 | $79.64 | $73.25 | 1,038,091 |
| 2018-08-06 | $77.20 | $78.87 | $76.89 | $78.84 | $72.51 | 1,001,586 |
| 2018-08-03 | $77.77 | $77.80 | $76.21 | $77.23 | $71.03 | 1,314,923 |
| 2018-08-02 | $75.87 | $77.78 | $75.76 | $77.67 | $71.44 | 1,412,252 |
| 2018-08-01 | $76.41 | $77.19 | $75.66 | $76.44 | $70.31 | 1,432,530 |
| 2018-07-31 | $75.73 | $76.19 | $75.33 | $75.76 | $69.68 | 1,037,859 |
| 2018-07-30 | $75.43 | $76.13 | $75.08 | $75.18 | $69.15 | 949,671 |
| 2018-07-27 | $76.00 | $76.00 | $74.66 | $75.43 | $69.38 | 1,476,785 |
| 2018-07-26 | $74.82 | $76.59 | $74.56 | $75.95 | $69.86 | 1,795,542 |
| 2018-07-25 | $72.26 | $74.67 | $71.11 | $74.51 | $68.53 | 3,396,305 |
| 2018-07-24 | $69.56 | $70.05 | $68.72 | $68.97 | $63.44 | 1,738,493 |
| 2018-07-23 | $68.40 | $69.22 | $68.21 | $69.05 | $63.51 | 883,896 |
| 2018-07-20 | $67.83 | $68.90 | $65.70 | $68.45 | $62.96 | 952,565 |
| 2018-07-19 | $68.51 | $68.69 | $68.03 | $68.50 | $63.00 | 700,769 |
| 2018-07-18 | $67.75 | $69.13 | $66.81 | $68.51 | $63.01 | 1,701,696 |
| 2018-07-17 | $66.95 | $67.95 | $66.95 | $67.68 | $62.25 | 1,241,576 |
| 2018-07-16 | $67.50 | $67.89 | $67.03 | $67.08 | $61.70 | 584,970 |
| 2018-07-13 | $67.02 | $67.66 | $66.97 | $67.50 | $62.08 | 992,063 |
| 2018-07-12 | $66.96 | $67.25 | $66.21 | $67.02 | $61.64 | 809,215 |
| 2018-07-11 | $66.10 | $66.86 | $65.99 | $66.52 | $61.18 | 700,604 |
| 2018-07-10 | $67.24 | $67.27 | $65.93 | $66.34 | $61.02 | 917,114 |
| 2018-07-09 | $66.22 | $67.15 | $66.22 | $67.15 | $61.76 | 742,915 |
| 2018-07-06 | $65.65 | $66.05 | $65.37 | $65.88 | $60.59 | 798,702 |
| 2018-07-05 | $65.68 | $65.69 | $65.04 | $65.64 | $60.37 | 1,001,137 |
| 2018-07-03 | $65.75 | $65.93 | $65.06 | $65.22 | $59.99 | 461,153 |
| 2018-07-02 | $64.55 | $65.49 | $64.30 | $65.45 | $60.20 | 1,100,118 |
| 2018-06-29 | $65.15 | $65.83 | $64.85 | $65.10 | $59.88 | 1,361,004 |
| 2018-06-28 | $65.51 | $65.60 | $63.99 | $64.78 | $59.58 | 1,912,630 |
| 2018-06-27 | $67.89 | $67.94 | $65.78 | $65.78 | $60.50 | 1,233,739 |
| 2018-06-26 | $68.36 | $68.47 | $67.80 | $67.89 | $62.44 | 1,179,993 |
| 2018-06-25 | $69.43 | $69.43 | $68.02 | $68.41 | $62.92 | 1,421,377 |
| 2018-06-22 | $69.85 | $69.96 | $69.41 | $69.84 | $64.24 | 1,301,966 |
| 2018-06-21 | $69.84 | $69.85 | $69.19 | $69.53 | $63.95 | 917,453 |
| 2018-06-20 | $69.50 | $69.91 | $69.32 | $69.86 | $64.25 | 1,025,287 |
| 2018-06-19 | $69.13 | $69.50 | $68.18 | $69.25 | $63.69 | 1,346,506 |
| 2018-06-18 | $69.46 | $69.99 | $69.37 | $69.80 | $64.20 | 1,451,746 |
| 2018-06-15 | $69.56 | $70.05 | $69.22 | $69.94 | $64.33 | 1,386,015 |
| 2018-06-14 | $70.25 | $70.35 | $69.60 | $69.93 | $64.32 | 1,117,868 |
| 2018-06-13 | $69.61 | $70.27 | $69.09 | $70.07 | $64.45 | 1,090,089 |
| 2018-06-12 | $69.03 | $69.41 | $68.67 | $69.40 | $63.83 | 580,559 |
| 2018-06-11 | $68.91 | $69.37 | $68.81 | $68.83 | $63.31 | 779,460 |
| 2018-06-08 | $67.94 | $69.44 | $67.94 | $68.91 | $63.38 | 1,069,674 |
| 2018-06-07 | $67.54 | $68.10 | $67.28 | $68.05 | $62.59 | 1,476,451 |
| 2018-06-06 | $66.32 | $67.53 | $66.23 | $67.53 | $62.11 | 1,493,921 |
| 2018-06-05 | $65.00 | $66.12 | $64.83 | $66.07 | $60.77 | 947,105 |
| 2018-06-04 | $64.26 | $64.97 | $64.09 | $64.83 | $59.63 | 937,984 |
| 2018-06-01 | $64.22 | $64.46 | $63.96 | $64.13 | $58.98 | 844,162 |
| 2018-05-31 | $63.97 | $64.21 | $63.63 | $63.68 | $58.57 | 1,159,385 |
| 2018-05-30 | $63.70 | $64.25 | $63.40 | $64.00 | $58.86 | 1,015,349 |
| 2018-05-29 | $63.21 | $63.43 | $62.76 | $63.22 | $58.15 | 926,469 |
| 2018-05-25 | $63.57 | $64.00 | $63.52 | $63.62 | $58.52 | 940,095 |
| 2018-05-24 | $63.56 | $63.88 | $63.23 | $63.75 | $58.63 | 1,185,677 |
| 2018-05-23 | $63.98 | $64.00 | $63.13 | $63.89 | $58.51 | 1,215,385 |
| 2018-05-22 | $65.24 | $65.36 | $64.37 | $64.43 | $59.00 | 755,251 |
| 2018-05-21 | $64.70 | $65.10 | $64.46 | $65.05 | $59.57 | 1,102,500 |
| 2018-05-18 | $63.94 | $64.78 | $63.72 | $64.37 | $58.95 | 1,191,540 |
| 2018-05-17 | $63.27 | $63.88 | $63.26 | $63.73 | $58.36 | 1,193,689 |
| 2018-05-16 | $62.88 | $63.70 | $62.82 | $63.35 | $58.01 | 1,275,671 |
| 2018-05-15 | $62.47 | $62.92 | $62.47 | $62.76 | $57.47 | 488,995 |
| 2018-05-14 | $63.50 | $63.50 | $62.66 | $62.85 | $57.55 | 561,833 |
| 2018-05-11 | $63.04 | $63.50 | $62.82 | $63.15 | $57.83 | 985,200 |
| 2018-05-10 | $63.31 | $63.37 | $62.80 | $63.06 | $57.75 | 748,189 |
| 2018-05-09 | $63.30 | $63.30 | $62.33 | $63.11 | $57.79 | 1,012,980 |
| 2018-05-08 | $61.90 | $62.90 | $61.88 | $62.76 | $57.47 | 1,314,409 |
| 2018-05-07 | $62.19 | $62.19 | $61.14 | $61.91 | $56.69 | 659,631 |
| 2018-05-04 | $61.12 | $62.22 | $60.57 | $62.05 | $56.82 | 739,412 |
| 2018-05-03 | $61.49 | $61.83 | $60.59 | $61.41 | $56.24 | 1,452,268 |
| 2018-05-02 | $60.70 | $61.93 | $60.69 | $61.70 | $56.50 | 1,914,317 |
| 2018-05-01 | $60.76 | $60.84 | $59.88 | $60.77 | $55.65 | 1,645,696 |
| 2018-04-30 | $61.18 | $61.62 | $60.75 | $60.75 | $55.63 | 1,122,250 |
| 2018-04-27 | $60.71 | $61.26 | $60.13 | $61.17 | $56.02 | 1,033,455 |
| 2018-04-26 | $60.68 | $61.08 | $59.71 | $60.71 | $55.59 | 1,816,069 |
| 2018-04-25 | $60.68 | $61.40 | $59.72 | $60.48 | $55.38 | 3,897,416 |
| 2018-04-24 | $58.70 | $58.76 | $56.91 | $57.45 | $52.61 | 2,008,040 |
| 2018-04-23 | $58.89 | $59.11 | $57.97 | $58.36 | $53.44 | 1,085,428 |
| 2018-04-20 | $60.60 | $60.83 | $58.14 | $58.56 | $53.63 | 1,723,202 |
| 2018-04-19 | $60.41 | $60.57 | $60.17 | $60.55 | $55.45 | 969,168 |
| 2018-04-18 | $60.04 | $60.56 | $59.76 | $60.45 | $55.36 | 854,217 |
| 2018-04-17 | $59.71 | $59.84 | $59.29 | $59.70 | $54.67 | 647,207 |
| 2018-04-16 | $59.18 | $59.60 | $58.81 | $59.27 | $54.28 | 863,844 |
| 2018-04-13 | $59.22 | $59.24 | $58.32 | $58.56 | $53.63 | 605,193 |
| 2018-04-12 | $58.56 | $59.22 | $58.43 | $58.92 | $53.96 | 585,574 |
| 2018-04-11 | $58.78 | $58.97 | $58.20 | $58.26 | $53.35 | 722,840 |
| 2018-04-10 | $58.77 | $59.50 | $58.24 | $59.29 | $54.29 | 1,040,264 |
| 2018-04-09 | $57.95 | $58.99 | $57.59 | $57.97 | $53.09 | 1,422,883 |
| 2018-04-06 | $58.61 | $58.81 | $56.81 | $57.15 | $52.33 | 987,895 |
| 2018-04-05 | $59.00 | $59.36 | $58.34 | $59.23 | $54.24 | 749,549 |
| 2018-04-04 | $58.12 | $58.64 | $57.45 | $58.55 | $53.62 | 1,594,469 |
| 2018-04-03 | $58.85 | $59.17 | $58.27 | $58.92 | $53.96 | 1,400,707 |
| 2018-04-02 | $57.88 | $57.98 | $56.46 | $57.48 | $52.64 | 1,636,543 |
| 2018-03-29 | $57.28 | $58.45 | $57.25 | $57.89 | $53.01 | 1,063,003 |
| 2018-03-28 | $56.58 | $57.30 | $56.10 | $56.83 | $52.04 | 1,402,039 |
| 2018-03-27 | $57.14 | $57.60 | $56.03 | $56.41 | $51.66 | 1,129,273 |
| 2018-03-26 | $56.51 | $56.93 | $55.69 | $56.88 | $52.09 | 2,046,886 |
| 2018-03-23 | $58.04 | $58.06 | $55.66 | $55.76 | $51.06 | 1,401,980 |
| 2018-03-22 | $59.17 | $59.55 | $58.01 | $58.06 | $53.17 | 1,170,751 |
| 2018-03-21 | $59.67 | $60.27 | $59.64 | $59.66 | $54.63 | 568,046 |
| 2018-03-20 | $59.50 | $60.05 | $59.50 | $59.63 | $54.61 | 752,191 |
| 2018-03-19 | $59.44 | $59.77 | $58.89 | $59.42 | $54.41 | 694,553 |
| 2018-03-16 | $58.76 | $59.80 | $58.61 | $59.44 | $54.43 | 2,059,500 |
| 2018-03-15 | $58.50 | $59.16 | $58.39 | $58.72 | $53.77 | 781,507 |
| 2018-03-14 | $59.43 | $59.58 | $58.17 | $58.45 | $53.52 | 998,781 |
| 2018-03-13 | $59.44 | $59.74 | $58.94 | $59.13 | $54.15 | 916,272 |
| 2018-03-12 | $60.46 | $60.46 | $59.05 | $59.34 | $54.34 | 1,022,812 |
| 2018-03-09 | $60.27 | $60.54 | $59.49 | $60.51 | $55.41 | 1,226,554 |
| 2018-03-08 | $60.04 | $60.17 | $58.98 | $59.66 | $54.63 | 1,042,217 |
| 2018-03-07 | $58.85 | $59.92 | $58.81 | $59.87 | $54.83 | 977,100 |
| 2018-03-06 | $58.91 | $59.60 | $58.59 | $59.55 | $54.53 | 745,911 |
| 2018-03-05 | $57.58 | $58.74 | $57.10 | $58.64 | $53.70 | 1,374,147 |
| 2018-03-02 | $56.17 | $58.10 | $55.91 | $57.98 | $53.09 | 1,521,905 |
| 2018-03-01 | $56.91 | $57.57 | $56.07 | $56.75 | $51.97 | 1,778,286 |
| 2018-02-28 | $57.81 | $58.11 | $57.07 | $57.07 | $52.26 | 1,110,381 |
| 2018-02-27 | $57.84 | $58.21 | $57.42 | $57.43 | $52.59 | 800,918 |
| 2018-02-26 | $57.97 | $57.97 | $57.17 | $57.68 | $52.82 | 1,154,971 |
| 2018-02-23 | $57.54 | $58.00 | $57.17 | $57.85 | $52.98 | 885,096 |
| 2018-02-22 | $57.65 | $58.30 | $57.28 | $57.33 | $52.50 | 1,823,880 |
| 2018-02-21 | $56.56 | $58.31 | $56.56 | $57.57 | $52.46 | 2,139,786 |
| 2018-02-20 | $55.78 | $56.91 | $55.60 | $56.32 | $51.32 | 1,260,895 |
| 2018-02-16 | $56.21 | $57.15 | $55.98 | $56.20 | $51.21 | 768,045 |
| 2018-02-15 | $56.50 | $56.61 | $55.82 | $56.38 | $51.38 | 1,475,846 |
| 2018-02-14 | $54.10 | $56.39 | $54.10 | $56.12 | $51.14 | 1,213,140 |
| 2018-02-13 | $53.37 | $54.87 | $53.37 | $54.64 | $49.79 | 1,422,963 |
| 2018-02-12 | $53.58 | $54.14 | $53.02 | $53.60 | $48.85 | 1,168,094 |
| 2018-02-09 | $53.25 | $53.68 | $51.35 | $53.22 | $48.50 | 1,530,034 |
| 2018-02-08 | $56.33 | $56.33 | $52.22 | $52.26 | $47.62 | 1,775,615 |
| 2018-02-07 | $55.73 | $56.75 | $55.42 | $56.22 | $51.23 | 1,820,942 |
| 2018-02-06 | $53.19 | $56.39 | $52.98 | $56.01 | $51.04 | 1,778,109 |
| 2018-02-05 | $55.90 | $56.66 | $54.40 | $54.41 | $49.58 | 1,763,754 |
| 2018-02-02 | $58.00 | $58.48 | $55.72 | $56.24 | $51.25 | 1,982,930 |
| 2018-02-01 | $57.87 | $59.09 | $57.69 | $58.53 | $53.34 | 1,139,470 |
| 2018-01-31 | $58.40 | $60.59 | $57.79 | $57.88 | $52.75 | 2,763,686 |
| 2018-01-30 | $57.07 | $57.61 | $56.80 | $57.40 | $52.31 | 1,328,675 |
| 2018-01-29 | $58.35 | $58.46 | $57.49 | $57.61 | $52.50 | 1,064,771 |
| 2018-01-26 | $57.96 | $58.57 | $57.37 | $58.54 | $53.35 | 905,464 |
| 2018-01-25 | $57.42 | $57.69 | $57.01 | $57.34 | $52.25 | 752,021 |
| 2018-01-24 | $57.36 | $57.66 | $56.85 | $57.43 | $52.34 | 604,745 |
| 2018-01-23 | $57.19 | $57.39 | $56.60 | $57.06 | $52.00 | 586,168 |
| 2018-01-22 | $56.82 | $57.50 | $56.45 | $57.45 | $52.35 | 955,154 |
| 2018-01-19 | $56.17 | $57.05 | $56.17 | $57.02 | $51.96 | 771,778 |
| 2018-01-18 | $56.73 | $56.89 | $55.41 | $55.92 | $50.96 | 1,427,041 |
| 2018-01-17 | $56.18 | $57.26 | $56.04 | $57.12 | $52.05 | 1,236,109 |
| 2018-01-16 | $56.80 | $57.15 | $55.40 | $55.70 | $50.76 | 826,992 |
| 2018-01-12 | $56.74 | $56.90 | $56.14 | $56.36 | $51.36 | 746,602 |
| 2018-01-11 | $55.92 | $56.61 | $55.92 | $56.59 | $51.57 | 539,381 |
| 2018-01-10 | $56.50 | $56.68 | $55.69 | $55.79 | $50.84 | 539,887 |
| 2018-01-09 | $56.73 | $57.12 | $56.58 | $56.63 | $51.61 | 599,663 |
| 2018-01-08 | $56.46 | $56.83 | $55.91 | $56.77 | $51.73 | 665,544 |
| 2018-01-05 | $55.98 | $56.36 | $55.83 | $56.31 | $51.31 | 774,262 |
| 2018-01-04 | $55.96 | $56.48 | $55.94 | $55.98 | $51.01 | 723,917 |
| 2018-01-03 | $56.00 | $56.18 | $55.54 | $55.81 | $50.86 | 706,659 |
| 2018-01-02 | $55.81 | $55.92 | $55.38 | $55.91 | $50.95 | 669,759 |
| 2017-12-29 | $56.22 | $56.35 | $55.52 | $55.54 | $50.61 | 525,715 |
| 2017-12-28 | $55.91 | $56.75 | $55.30 | $56.03 | $51.06 | 593,002 |
| 2017-12-27 | $55.31 | $55.59 | $55.09 | $55.43 | $50.51 | 380,122 |
| 2017-12-26 | $55.68 | $55.97 | $55.01 | $55.31 | $50.40 | 369,611 |
| 2017-12-22 | $56.00 | $56.00 | $55.27 | $55.68 | $50.74 | 383,134 |
| 2017-12-21 | $55.84 | $56.06 | $55.55 | $55.87 | $50.91 | 560,206 |
| 2017-12-20 | $55.80 | $56.24 | $55.44 | $55.87 | $50.91 | 542,493 |
| 2017-12-19 | $55.43 | $55.69 | $55.13 | $55.40 | $50.49 | 760,512 |
| 2017-12-18 | $55.68 | $55.92 | $55.19 | $55.37 | $50.46 | 835,599 |
| 2017-12-15 | $54.44 | $55.54 | $54.27 | $55.26 | $50.36 | 1,408,912 |
| 2017-12-14 | $54.52 | $54.71 | $54.04 | $54.22 | $49.41 | 874,971 |
| 2017-12-13 | $54.35 | $55.02 | $54.04 | $54.35 | $49.53 | 730,348 |
| 2017-12-12 | $54.50 | $55.09 | $54.05 | $54.36 | $49.54 | 678,660 |
| 2017-12-11 | $54.67 | $54.77 | $54.00 | $54.56 | $49.72 | 775,376 |
| 2017-12-08 | $53.99 | $54.70 | $53.24 | $54.68 | $49.83 | 978,647 |
| 2017-12-07 | $53.27 | $53.62 | $53.13 | $53.53 | $48.78 | 1,293,341 |
| 2017-12-06 | $53.11 | $53.76 | $52.83 | $53.08 | $48.37 | 1,290,201 |
| 2017-12-05 | $55.95 | $55.97 | $53.17 | $53.29 | $48.56 | 2,226,091 |
| 2017-12-04 | $56.66 | $57.67 | $56.59 | $56.66 | $51.63 | 1,137,032 |
| 2017-12-01 | $57.04 | $57.04 | $55.09 | $56.08 | $51.11 | 874,397 |
| 2017-11-30 | $56.84 | $57.53 | $56.70 | $57.04 | $51.98 | 1,573,253 |
| 2017-11-29 | $55.91 | $57.13 | $55.83 | $56.82 | $51.78 | 672,874 |
| 2017-11-28 | $55.09 | $55.98 | $54.96 | $55.91 | $50.95 | 951,391 |
| 2017-11-27 | $54.70 | $55.49 | $54.59 | $54.91 | $50.04 | 648,119 |
| 2017-11-24 | $54.74 | $54.77 | $54.44 | $54.69 | $49.84 | 388,903 |
| 2017-11-22 | $54.89 | $54.97 | $54.45 | $54.59 | $49.75 | 695,775 |
| 2017-11-21 | $54.99 | $55.12 | $54.50 | $55.11 | $50.00 | 1,077,512 |
| 2017-11-20 | $54.90 | $55.04 | $54.54 | $54.90 | $49.81 | 1,121,772 |
| 2017-11-17 | $54.82 | $55.22 | $54.24 | $54.90 | $49.81 | 1,202,489 |
| 2017-11-16 | $53.78 | $55.16 | $53.46 | $54.90 | $49.81 | 1,334,469 |
| 2017-11-15 | $53.38 | $53.93 | $52.90 | $53.43 | $48.48 | 970,900 |
| 2017-11-14 | $53.18 | $53.71 | $52.96 | $53.51 | $48.55 | 730,819 |
| 2017-11-13 | $52.75 | $53.70 | $52.59 | $53.53 | $48.57 | 869,056 |
| 2017-11-10 | $52.56 | $52.97 | $52.23 | $52.90 | $48.00 | 461,792 |
| 2017-11-09 | $52.58 | $53.09 | $52.32 | $52.55 | $47.68 | 834,885 |
| 2017-11-08 | $52.35 | $52.91 | $52.15 | $52.74 | $47.85 | 670,260 |
| 2017-11-07 | $52.30 | $52.48 | $51.54 | $52.43 | $47.57 | 947,474 |
| 2017-11-06 | $52.01 | $52.61 | $51.54 | $52.25 | $47.41 | 942,443 |
| 2017-11-03 | $51.69 | $52.43 | $51.63 | $52.34 | $47.49 | 924,062 |
| 2017-11-02 | $51.57 | $51.99 | $50.99 | $51.85 | $47.04 | 584,644 |
| 2017-11-01 | $51.98 | $52.09 | $51.05 | $51.55 | $46.77 | 852,900 |
| 2017-10-31 | $50.97 | $52.15 | $50.97 | $51.77 | $46.97 | 716,015 |
| 2017-10-30 | $52.55 | $52.64 | $50.90 | $51.00 | $46.27 | 1,352,381 |
| 2017-10-27 | $53.14 | $53.50 | $52.17 | $52.84 | $47.94 | 1,166,609 |
| 2017-10-26 | $51.84 | $53.48 | $51.76 | $53.26 | $48.32 | 1,132,333 |
| 2017-10-25 | $51.98 | $53.49 | $51.24 | $51.60 | $46.82 | 2,363,198 |
| 2017-10-24 | $50.91 | $51.49 | $50.49 | $50.86 | $46.15 | 1,746,277 |
| 2017-10-23 | $51.59 | $51.69 | $50.79 | $50.84 | $46.13 | 994,002 |
| 2017-10-20 | $51.08 | $51.87 | $50.74 | $51.65 | $46.86 | 1,338,618 |
| 2017-10-19 | $49.80 | $51.01 | $49.53 | $50.92 | $46.20 | 855,877 |
| 2017-10-18 | $49.57 | $50.42 | $49.52 | $50.07 | $45.43 | 1,058,706 |
| 2017-10-17 | $49.09 | $49.36 | $48.73 | $48.98 | $44.44 | 360,087 |
| 2017-10-16 | $49.01 | $49.16 | $48.66 | $49.05 | $44.50 | 612,247 |
| 2017-10-13 | $49.01 | $49.38 | $48.87 | $49.01 | $44.47 | 1,090,924 |
| 2017-10-12 | $48.56 | $49.15 | $48.21 | $48.90 | $44.37 | 1,202,746 |
| 2017-10-11 | $49.50 | $50.14 | $48.52 | $48.74 | $44.22 | 1,557,193 |
| 2017-10-10 | $51.40 | $51.44 | $51.08 | $51.37 | $46.61 | 516,980 |
| 2017-10-09 | $51.11 | $51.32 | $50.76 | $51.26 | $46.51 | 621,278 |
| 2017-10-06 | $51.21 | $51.38 | $50.76 | $51.14 | $46.40 | 568,891 |
| 2017-10-05 | $51.45 | $51.61 | $50.88 | $51.17 | $46.43 | 698,499 |
| 2017-10-04 | $51.31 | $51.61 | $50.97 | $51.46 | $46.69 | 1,162,293 |
| 2017-10-03 | $51.16 | $51.76 | $51.01 | $51.38 | $46.62 | 1,293,991 |
| 2017-10-02 | $50.26 | $51.50 | $50.00 | $51.16 | $46.42 | 1,386,567 |
| 2017-09-29 | $50.41 | $50.72 | $50.04 | $50.34 | $45.67 | 995,286 |
| 2017-09-28 | $49.42 | $50.58 | $49.42 | $50.41 | $45.74 | 1,225,633 |
| 2017-09-27 | $49.13 | $50.00 | $48.70 | $49.50 | $44.91 | 2,158,458 |
| 2017-09-26 | $49.15 | $49.37 | $48.35 | $49.10 | $44.55 | 881,610 |
| 2017-09-25 | $48.75 | $49.14 | $48.56 | $49.11 | $44.56 | 634,881 |
| 2017-09-22 | $47.98 | $48.68 | $47.79 | $48.60 | $44.09 | 769,605 |
| 2017-09-21 | $47.95 | $48.04 | $47.72 | $47.96 | $43.51 | 581,150 |
| 2017-09-20 | $47.48 | $47.99 | $47.45 | $47.93 | $43.49 | 699,456 |
| 2017-09-19 | $47.00 | $47.68 | $46.76 | $47.45 | $43.05 | 794,970 |
| 2017-09-18 | $46.53 | $46.94 | $46.39 | $46.92 | $42.57 | 581,923 |
| 2017-09-15 | $46.03 | $46.52 | $44.72 | $46.47 | $42.16 | 1,079,802 |
| 2017-09-14 | $46.27 | $46.31 | $45.91 | $46.19 | $41.91 | 605,446 |
| 2017-09-13 | $46.31 | $46.43 | $46.09 | $46.35 | $42.05 | 540,624 |
| 2017-09-12 | $45.97 | $46.48 | $45.90 | $46.45 | $42.14 | 555,177 |
| 2017-09-11 | $45.89 | $46.55 | $45.61 | $45.86 | $41.61 | 634,185 |
| 2017-09-08 | $44.73 | $45.73 | $44.53 | $45.49 | $41.27 | 696,311 |
| 2017-09-07 | $44.48 | $44.86 | $44.39 | $44.85 | $40.69 | 735,083 |
| 2017-09-06 | $44.78 | $44.92 | $44.38 | $44.39 | $40.28 | 967,251 |
| 2017-09-05 | $45.17 | $45.17 | $44.41 | $44.62 | $40.48 | 696,911 |
| 2017-09-01 | $45.40 | $45.69 | $44.91 | $45.28 | $41.08 | 783,588 |
| 2017-08-31 | $44.44 | $45.33 | $44.35 | $45.30 | $41.10 | 1,020,884 |
| 2017-08-30 | $44.41 | $44.55 | $44.14 | $44.25 | $40.15 | 659,768 |
| 2017-08-29 | $43.83 | $44.57 | $43.80 | $44.45 | $40.33 | 765,465 |
| 2017-08-28 | $44.10 | $44.23 | $43.88 | $44.10 | $40.01 | 1,033,099 |
| 2017-08-25 | $43.99 | $44.33 | $43.81 | $44.04 | $39.96 | 535,890 |
| 2017-08-24 | $43.89 | $43.89 | $43.53 | $43.72 | $39.67 | 582,066 |
| 2017-08-23 | $43.69 | $44.00 | $43.45 | $43.70 | $39.65 | 727,152 |
| 2017-08-22 | $43.66 | $44.44 | $43.62 | $44.07 | $39.77 | 663,373 |
| 2017-08-21 | $43.35 | $43.69 | $43.13 | $43.56 | $39.31 | 617,421 |
| 2017-08-18 | $43.08 | $43.73 | $42.92 | $43.33 | $39.10 | 785,971 |
| 2017-08-17 | $43.71 | $43.99 | $43.23 | $43.24 | $39.02 | 722,062 |
| 2017-08-16 | $44.07 | $44.24 | $43.76 | $43.84 | $39.56 | 763,477 |
| 2017-08-15 | $44.14 | $44.38 | $43.75 | $43.88 | $39.59 | 612,082 |
| 2017-08-14 | $43.82 | $44.28 | $43.51 | $43.98 | $39.69 | 567,241 |
| 2017-08-11 | $43.29 | $43.84 | $43.28 | $43.41 | $39.17 | 493,233 |
| 2017-08-10 | $43.81 | $43.99 | $43.34 | $43.42 | $39.18 | 1,172,047 |
| 2017-08-09 | $44.02 | $44.29 | $43.73 | $43.93 | $39.64 | 1,239,684 |
| 2017-08-08 | $43.89 | $44.77 | $43.76 | $44.24 | $39.92 | 1,421,956 |
| 2017-08-07 | $44.14 | $44.46 | $43.82 | $43.87 | $39.59 | 895,090 |
| 2017-08-04 | $44.64 | $44.82 | $43.94 | $44.22 | $39.90 | 1,139,476 |
| 2017-08-03 | $44.43 | $44.92 | $44.24 | $44.49 | $40.15 | 1,277,012 |
| 2017-08-02 | $45.10 | $45.45 | $44.08 | $44.51 | $40.16 | 1,264,101 |
| 2017-08-01 | $45.28 | $45.61 | $44.86 | $45.12 | $40.71 | 1,402,356 |
| 2017-07-31 | $45.01 | $45.40 | $44.68 | $45.25 | $40.83 | 1,068,234 |
| 2017-07-28 | $43.80 | $45.18 | $43.73 | $44.82 | $40.44 | 1,165,542 |
| 2017-07-27 | $44.22 | $44.36 | $43.51 | $43.82 | $39.54 | 1,701,270 |
| 2017-07-26 | $46.77 | $47.35 | $44.19 | $44.24 | $39.92 | 2,489,086 |
| 2017-07-25 | $47.58 | $47.83 | $47.00 | $47.80 | $43.13 | 1,410,547 |
| 2017-07-24 | $48.48 | $48.65 | $46.83 | $47.17 | $42.56 | 1,515,029 |
| 2017-07-21 | $48.57 | $48.95 | $48.32 | $48.42 | $43.69 | 541,995 |
| 2017-07-20 | $48.44 | $48.82 | $48.25 | $48.66 | $43.91 | 560,292 |
| 2017-07-19 | $48.39 | $48.67 | $48.19 | $48.45 | $43.72 | 551,867 |
| 2017-07-18 | $48.40 | $48.85 | $47.88 | $48.33 | $43.61 | 865,321 |
| 2017-07-17 | $48.94 | $49.01 | $48.58 | $48.60 | $43.85 | 645,784 |
| 2017-07-14 | $48.94 | $49.22 | $48.76 | $49.05 | $44.26 | 580,197 |
| 2017-07-13 | $49.26 | $49.26 | $48.74 | $48.95 | $44.17 | 583,356 |
| 2017-07-12 | $48.82 | $49.29 | $48.76 | $49.16 | $44.36 | 580,344 |
| 2017-07-11 | $49.38 | $49.38 | $48.32 | $48.41 | $43.68 | 719,671 |
| 2017-07-10 | $48.98 | $49.57 | $48.58 | $49.39 | $44.57 | 871,688 |
| 2017-07-07 | $48.24 | $49.50 | $48.16 | $49.17 | $44.37 | 988,100 |
| 2017-07-06 | $48.33 | $48.59 | $47.96 | $47.97 | $43.29 | 1,047,132 |
| 2017-07-05 | $48.59 | $49.02 | $48.45 | $48.76 | $44.00 | 805,703 |
| 2017-07-03 | $48.20 | $49.05 | $48.06 | $48.71 | $43.95 | 355,883 |
| 2017-06-30 | $47.93 | $48.22 | $47.70 | $47.93 | $43.25 | 723,550 |
| 2017-06-29 | $48.37 | $48.40 | $47.13 | $47.77 | $43.10 | 734,669 |
| 2017-06-28 | $47.80 | $48.31 | $47.33 | $48.12 | $43.42 | 1,137,564 |
| 2017-06-27 | $47.68 | $47.87 | $47.31 | $47.53 | $42.89 | 584,184 |
| 2017-06-26 | $47.64 | $47.83 | $47.45 | $47.69 | $43.03 | 601,799 |
| 2017-06-23 | $47.55 | $47.68 | $47.24 | $47.46 | $42.83 | 1,131,933 |
| 2017-06-22 | $47.66 | $47.66 | $46.99 | $47.43 | $42.80 | 988,959 |
| 2017-06-21 | $48.53 | $48.60 | $47.45 | $47.63 | $42.98 | 802,398 |
| 2017-06-20 | $48.84 | $48.97 | $48.31 | $48.36 | $43.64 | 598,949 |
| 2017-06-19 | $47.85 | $49.03 | $47.74 | $48.99 | $44.21 | 740,884 |
| 2017-06-16 | $48.08 | $48.32 | $47.63 | $47.75 | $43.09 | 1,933,255 |
| 2017-06-15 | $47.49 | $48.16 | $47.21 | $48.09 | $43.39 | 787,953 |
| 2017-06-14 | $46.66 | $47.98 | $46.45 | $47.86 | $43.19 | 1,001,367 |
| 2017-06-13 | $47.01 | $47.57 | $46.69 | $46.85 | $42.27 | 792,600 |
| 2017-06-12 | $47.30 | $47.58 | $46.71 | $47.01 | $42.42 | 777,447 |
| 2017-06-09 | $46.72 | $47.40 | $46.50 | $47.25 | $42.64 | 545,390 |
| 2017-06-08 | $46.07 | $47.18 | $46.03 | $46.66 | $42.10 | 893,274 |
| 2017-06-07 | $46.43 | $46.63 | $45.91 | $46.04 | $41.54 | 681,177 |
| 2017-06-06 | $46.22 | $46.57 | $45.91 | $46.29 | $41.77 | 611,358 |
| 2017-06-05 | $47.41 | $47.54 | $46.49 | $46.51 | $41.97 | 742,079 |
| 2017-06-02 | $47.35 | $47.70 | $46.84 | $47.34 | $42.72 | 1,085,182 |
| 2017-06-01 | $46.49 | $47.55 | $46.38 | $47.47 | $42.83 | 1,081,003 |
| 2017-05-31 | $46.24 | $46.56 | $45.65 | $46.49 | $41.95 | 1,068,214 |
| 2017-05-30 | $45.71 | $46.17 | $45.39 | $46.04 | $41.54 | 711,834 |
| 2017-05-26 | $46.14 | $46.25 | $45.68 | $45.90 | $41.42 | 474,790 |
| 2017-05-25 | $46.06 | $46.36 | $46.00 | $46.14 | $41.63 | 807,336 |
| 2017-05-24 | $46.49 | $46.49 | $45.65 | $45.82 | $41.35 | 678,604 |
| 2017-05-23 | $46.46 | $46.77 | $46.02 | $46.23 | $41.72 | 546,218 |
| 2017-05-22 | $46.24 | $46.86 | $46.21 | $46.52 | $41.76 | 813,294 |
| 2017-05-19 | $46.07 | $46.47 | $45.58 | $46.21 | $41.48 | 1,111,889 |
| 2017-05-18 | $45.57 | $46.33 | $45.16 | $46.07 | $41.36 | 1,306,239 |
| 2017-05-17 | $46.34 | $46.98 | $45.53 | $45.56 | $40.90 | 1,721,889 |
| 2017-05-16 | $47.41 | $47.60 | $46.97 | $47.55 | $42.68 | 901,605 |
| 2017-05-15 | $47.21 | $47.67 | $47.21 | $47.48 | $42.62 | 497,485 |
| 2017-05-12 | $47.40 | $47.47 | $46.98 | $47.26 | $42.42 | 782,916 |
| 2017-05-11 | $48.17 | $48.28 | $47.45 | $47.52 | $42.66 | 829,186 |
| 2017-05-10 | $47.74 | $48.63 | $47.67 | $48.40 | $43.45 | 1,198,056 |
| 2017-05-09 | $47.27 | $48.09 | $47.06 | $47.93 | $43.03 | 895,997 |
| 2017-05-08 | $46.95 | $47.47 | $46.81 | $47.27 | $42.43 | 1,836,582 |
| 2017-05-05 | $46.84 | $47.07 | $46.32 | $46.91 | $42.11 | 800,122 |
| 2017-05-04 | $47.13 | $47.35 | $46.44 | $46.81 | $42.02 | 1,132,446 |
| 2017-05-03 | $47.08 | $47.11 | $46.34 | $46.84 | $42.05 | 1,356,488 |
| 2017-05-02 | $46.62 | $47.68 | $46.50 | $47.33 | $42.49 | 1,076,939 |
| 2017-05-01 | $46.33 | $46.56 | $45.71 | $46.44 | $41.69 | 892,780 |
| 2017-04-28 | $46.67 | $46.74 | $45.99 | $46.05 | $41.34 | 1,116,490 |
| 2017-04-27 | $47.23 | $47.32 | $46.48 | $46.63 | $41.86 | 1,109,550 |
| 2017-04-26 | $47.34 | $47.89 | $47.01 | $47.07 | $42.25 | 1,196,246 |
| 2017-04-25 | $47.96 | $48.02 | $47.30 | $47.30 | $42.46 | 1,038,389 |
| 2017-04-24 | $48.04 | $48.21 | $46.99 | $47.64 | $42.77 | 1,481,556 |
| 2017-04-21 | $45.02 | $47.25 | $44.09 | $47.18 | $42.35 | 3,365,155 |
| 2017-04-20 | $45.49 | $45.93 | $45.08 | $45.91 | $41.21 | 1,684,041 |
| 2017-04-19 | $45.11 | $45.39 | $44.93 | $45.20 | $40.58 | 1,746,668 |
| 2017-04-18 | $44.44 | $45.15 | $44.24 | $44.91 | $40.31 | 1,586,396 |
| 2017-04-17 | $44.63 | $44.79 | $44.40 | $44.76 | $40.18 | 1,215,086 |
| 2017-04-13 | $44.75 | $45.40 | $44.48 | $44.49 | $39.94 | 2,032,877 |
| 2017-04-12 | $45.95 | $45.95 | $44.61 | $44.84 | $40.25 | 1,244,579 |
| 2017-04-11 | $45.14 | $45.94 | $44.69 | $45.94 | $41.24 | 956,047 |
| 2017-04-10 | $45.52 | $45.91 | $45.23 | $45.29 | $40.66 | 1,184,106 |
| 2017-04-07 | $45.58 | $45.76 | $45.21 | $45.24 | $40.61 | 880,663 |
| 2017-04-06 | $45.69 | $46.06 | $45.13 | $45.73 | $41.05 | 987,956 |
| 2017-04-05 | $46.24 | $46.85 | $45.57 | $45.68 | $41.01 | 1,559,445 |
| 2017-04-04 | $46.60 | $46.62 | $45.09 | $45.96 | $41.26 | 2,249,760 |
| 2017-04-03 | $48.83 | $48.83 | $46.74 | $46.86 | $42.07 | 1,373,918 |
| 2017-03-31 | $48.57 | $48.94 | $48.57 | $48.83 | $43.83 | 705,154 |
| 2017-03-30 | $47.96 | $48.65 | $47.94 | $48.62 | $43.65 | 659,833 |
| 2017-03-29 | $47.45 | $48.11 | $47.22 | $48.00 | $43.09 | 793,571 |
| 2017-03-28 | $47.08 | $47.87 | $46.87 | $47.45 | $42.60 | 1,541,843 |
| 2017-03-27 | $47.06 | $47.55 | $46.83 | $47.15 | $42.33 | 1,439,216 |
| 2017-03-24 | $48.78 | $49.05 | $48.06 | $48.19 | $43.26 | 835,495 |
| 2017-03-23 | $48.57 | $49.07 | $48.55 | $48.71 | $43.73 | 967,800 |
| 2017-03-22 | $48.56 | $49.03 | $48.23 | $48.58 | $43.61 | 1,138,715 |
| 2017-03-21 | $49.41 | $49.53 | $48.60 | $48.73 | $43.74 | 1,392,371 |
| 2017-03-20 | $49.52 | $49.72 | $48.85 | $49.07 | $44.05 | 880,019 |
| 2017-03-17 | $49.45 | $49.62 | $49.03 | $49.54 | $44.47 | 876,070 |
| 2017-03-16 | $48.76 | $49.51 | $48.70 | $49.38 | $44.33 | 989,081 |
| 2017-03-15 | $48.22 | $48.71 | $47.88 | $48.69 | $43.71 | 782,508 |
| 2017-03-14 | $48.21 | $48.32 | $47.80 | $48.17 | $43.24 | 567,304 |
| 2017-03-13 | $48.23 | $48.54 | $48.06 | $48.30 | $43.36 | 653,588 |
| 2017-03-10 | $48.42 | $48.42 | $47.77 | $48.21 | $43.28 | 1,520,944 |
| 2017-03-09 | $48.41 | $48.66 | $47.37 | $47.54 | $42.68 | 889,188 |
| 2017-03-08 | $47.81 | $48.50 | $47.75 | $48.48 | $43.52 | 1,264,804 |
| 2017-03-07 | $47.34 | $47.72 | $47.13 | $47.53 | $42.67 | 774,957 |
| 2017-03-06 | $47.23 | $47.51 | $46.97 | $47.31 | $42.47 | 919,873 |
| 2017-03-03 | $47.56 | $47.68 | $47.10 | $47.49 | $42.63 | 1,456,046 |
| 2017-03-02 | $48.16 | $48.42 | $47.25 | $47.51 | $42.65 | 3,002,947 |
| 2017-03-01 | $48.97 | $49.49 | $48.27 | $48.31 | $43.37 | 1,525,026 |
| 2017-02-28 | $47.93 | $48.28 | $47.60 | $48.24 | $43.30 | 1,168,664 |
| 2017-02-27 | $48.05 | $48.17 | $47.72 | $47.96 | $43.05 | 757,655 |
| 2017-02-24 | $47.45 | $47.96 | $46.98 | $47.96 | $43.05 | 744,374 |
| 2017-02-23 | $48.19 | $48.56 | $47.85 | $47.98 | $43.07 | 2,292,701 |
| 2017-02-22 | $48.38 | $48.61 | $47.77 | $48.25 | $43.31 | 1,038,368 |
| 2017-02-21 | $48.20 | $48.80 | $48.08 | $48.60 | $43.41 | 1,013,107 |
| 2017-02-17 | $47.99 | $48.59 | $47.69 | $48.59 | $43.40 | 811,884 |
| 2017-02-16 | $48.27 | $48.50 | $47.68 | $48.07 | $42.94 | 1,690,323 |
| 2017-02-15 | $47.35 | $48.25 | $47.35 | $48.15 | $43.01 | 739,212 |
| 2017-02-14 | $47.36 | $47.64 | $47.15 | $47.47 | $42.40 | 1,348,286 |
| 2017-02-13 | $47.40 | $47.77 | $47.37 | $47.51 | $42.44 | 589,625 |
| 2017-02-10 | $47.51 | $47.57 | $46.96 | $47.21 | $42.17 | 1,357,847 |
| 2017-02-09 | $47.23 | $47.74 | $47.18 | $47.20 | $42.16 | 1,174,911 |
| 2017-02-08 | $47.26 | $47.26 | $46.73 | $46.92 | $41.91 | 2,019,927 |
| 2017-02-07 | $48.56 | $48.64 | $47.20 | $47.37 | $42.31 | 1,690,772 |
| 2017-02-06 | $48.42 | $48.66 | $48.18 | $48.37 | $43.21 | 1,123,006 |
| 2017-02-03 | $47.78 | $48.69 | $47.78 | $48.61 | $43.42 | 1,111,339 |
| 2017-02-02 | $47.05 | $47.96 | $46.88 | $47.65 | $42.56 | 1,548,556 |
| 2017-02-01 | $47.49 | $48.34 | $47.00 | $47.22 | $42.18 | 1,140,069 |
| 2017-01-31 | $46.15 | $47.11 | $45.48 | $47.06 | $42.04 | 1,680,490 |
| 2017-01-30 | $46.11 | $46.25 | $45.35 | $46.23 | $41.29 | 1,375,102 |
| 2017-01-27 | $45.45 | $46.78 | $45.00 | $46.30 | $41.36 | 3,222,014 |
| 2017-01-26 | $49.85 | $50.30 | $49.27 | $49.93 | $44.60 | 1,684,507 |
| 2017-01-25 | $49.87 | $50.23 | $49.36 | $49.81 | $44.49 | 809,683 |
| 2017-01-24 | $48.93 | $49.41 | $48.69 | $49.37 | $44.10 | 1,092,390 |
| 2017-01-23 | $48.76 | $49.18 | $48.18 | $48.64 | $43.45 | 852,759 |
| 2017-01-20 | $48.62 | $49.25 | $48.54 | $48.90 | $43.68 | 1,006,986 |
| 2017-01-19 | $49.54 | $49.54 | $48.36 | $48.59 | $43.40 | 1,049,825 |
| 2017-01-18 | $49.15 | $49.53 | $48.66 | $49.35 | $44.08 | 1,070,409 |
| 2017-01-17 | $49.55 | $49.99 | $48.96 | $49.12 | $43.88 | 824,242 |
| 2017-01-13 | $49.47 | $50.05 | $49.45 | $49.91 | $44.58 | 614,479 |
| 2017-01-12 | $49.07 | $49.45 | $48.69 | $49.37 | $44.10 | 788,203 |
| 2017-01-11 | $49.00 | $49.32 | $48.63 | $49.23 | $43.97 | 1,317,542 |
| 2017-01-10 | $48.94 | $49.36 | $48.56 | $49.02 | $43.79 | 931,068 |
| 2017-01-09 | $48.22 | $48.66 | $47.81 | $48.35 | $43.19 | 945,984 |
| 2017-01-06 | $48.53 | $48.80 | $48.15 | $48.30 | $43.14 | 1,608,832 |
| 2017-01-05 | $50.50 | $50.69 | $48.45 | $48.60 | $43.41 | 2,511,186 |
| 2017-01-04 | $50.00 | $50.98 | $49.76 | $50.91 | $45.47 | 1,677,173 |
| 2017-01-03 | $49.48 | $49.95 | $48.70 | $49.76 | $44.45 | 1,340,639 |
| 2016-12-30 | $49.11 | $49.11 | $48.54 | $48.78 | $43.57 | 603,450 |
| 2016-12-29 | $48.98 | $49.24 | $48.66 | $48.85 | $43.63 | 845,453 |
| 2016-12-28 | $49.28 | $49.59 | $48.78 | $48.83 | $43.62 | 864,860 |
| 2016-12-27 | $49.02 | $49.27 | $48.79 | $49.10 | $43.86 | 733,109 |
| 2016-12-23 | $48.84 | $49.06 | $48.79 | $48.95 | $43.72 | 532,922 |
| 2016-12-22 | $49.02 | $49.13 | $48.40 | $48.89 | $43.67 | 845,734 |
| 2016-12-21 | $49.24 | $49.24 | $48.79 | $48.90 | $43.68 | 970,957 |
| 2016-12-20 | $49.43 | $49.63 | $49.02 | $49.24 | $43.98 | 717,868 |
| 2016-12-19 | $48.38 | $49.07 | $48.15 | $48.98 | $43.75 | 638,417 |
| 2016-12-16 | $48.79 | $49.09 | $48.38 | $48.51 | $43.33 | 1,661,593 |
| 2016-12-15 | $48.23 | $49.39 | $48.02 | $48.68 | $43.48 | 1,169,718 |
| 2016-12-14 | $48.26 | $49.25 | $48.03 | $48.16 | $43.02 | 1,669,113 |
| 2016-12-13 | $48.79 | $48.80 | $47.79 | $48.54 | $43.36 | 1,336,356 |
| 2016-12-12 | $48.53 | $48.79 | $48.34 | $48.55 | $43.37 | 1,009,543 |
| 2016-12-09 | $48.80 | $48.83 | $48.07 | $48.47 | $43.30 | 1,064,529 |
| 2016-12-08 | $48.20 | $48.93 | $47.96 | $48.86 | $43.64 | 1,143,699 |
| 2016-12-07 | $47.21 | $48.07 | $46.91 | $47.99 | $42.87 | 1,224,224 |
| 2016-12-06 | $46.54 | $47.42 | $45.95 | $47.42 | $42.36 | 1,698,470 |
| 2016-12-05 | $45.88 | $46.41 | $45.59 | $46.41 | $41.46 | 1,839,265 |
| 2016-12-02 | $45.65 | $46.28 | $45.40 | $45.56 | $40.70 | 1,679,015 |
| 2016-12-01 | $45.13 | $45.59 | $44.68 | $45.54 | $40.68 | 1,963,472 |
| 2016-11-30 | $44.95 | $45.05 | $44.42 | $44.87 | $40.08 | 2,065,340 |
| 2016-11-29 | $44.63 | $45.05 | $44.38 | $44.67 | $39.90 | 1,058,212 |
| 2016-11-28 | $45.05 | $45.12 | $44.23 | $44.47 | $39.72 | 1,192,453 |
| 2016-11-25 | $45.03 | $45.30 | $44.81 | $45.26 | $40.43 | 309,256 |
| 2016-11-23 | $44.94 | $44.94 | $44.34 | $44.80 | $40.02 | 1,428,346 |
| 2016-11-22 | $44.60 | $44.85 | $44.10 | $44.66 | $39.89 | 1,072,227 |
| 2016-11-21 | $44.76 | $45.03 | $44.06 | $44.54 | $39.59 | 884,421 |
| 2016-11-18 | $44.71 | $45.12 | $44.48 | $44.76 | $39.79 | 1,485,815 |
| 2016-11-17 | $43.43 | $45.26 | $43.43 | $44.95 | $39.95 | 1,944,432 |
| 2016-11-16 | $43.35 | $43.66 | $43.20 | $43.47 | $38.64 | 1,028,479 |
| 2016-11-15 | $43.66 | $43.86 | $43.04 | $43.64 | $38.79 | 1,831,329 |
| 2016-11-14 | $43.61 | $44.27 | $43.52 | $43.79 | $38.92 | 1,765,207 |
| 2016-11-11 | $41.62 | $43.39 | $41.62 | $43.35 | $38.53 | 2,244,716 |
| 2016-11-10 | $40.96 | $42.15 | $40.96 | $41.89 | $37.23 | 1,493,753 |
| 2016-11-09 | $38.77 | $40.56 | $38.42 | $40.34 | $35.86 | 1,161,898 |
| 2016-11-08 | $38.61 | $39.21 | $38.32 | $39.04 | $34.70 | 1,061,202 |
| 2016-11-07 | $38.23 | $38.70 | $37.95 | $38.64 | $34.35 | 2,353,399 |
| 2016-11-04 | $37.55 | $37.97 | $37.37 | $37.43 | $33.27 | 1,353,884 |
| 2016-11-03 | $37.47 | $37.54 | $37.10 | $37.53 | $33.36 | 1,332,880 |
| 2016-11-02 | $37.04 | $37.50 | $37.01 | $37.36 | $33.21 | 1,290,973 |
| 2016-11-01 | $37.64 | $37.71 | $36.74 | $37.09 | $32.97 | 1,725,999 |
| 2016-10-31 | $36.95 | $37.45 | $36.90 | $37.42 | $33.26 | 2,198,155 |
| 2016-10-28 | $36.70 | $37.13 | $36.58 | $36.70 | $32.62 | 2,814,701 |
| 2016-10-27 | $36.75 | $37.18 | $34.42 | $36.77 | $32.68 | 10,061,385 |
| 2016-10-26 | $38.50 | $39.55 | $38.35 | $39.48 | $35.09 | 1,731,617 |
| 2016-10-25 | $38.51 | $38.83 | $38.12 | $38.66 | $34.36 | 786,044 |
| 2016-10-24 | $39.10 | $39.39 | $38.56 | $38.66 | $34.36 | 867,560 |
| 2016-10-21 | $38.00 | $38.97 | $37.92 | $38.88 | $34.56 | 1,110,421 |
| 2016-10-20 | $37.92 | $38.71 | $37.92 | $38.19 | $33.95 | 607,112 |
| 2016-10-19 | $38.03 | $38.36 | $37.93 | $38.25 | $34.00 | 691,265 |
| 2016-10-18 | $38.40 | $38.42 | $38.00 | $38.06 | $33.83 | 789,435 |
| 2016-10-17 | $38.13 | $38.27 | $37.86 | $38.00 | $33.78 | 661,981 |
| 2016-10-14 | $38.25 | $38.68 | $38.04 | $38.24 | $33.99 | 782,937 |
| 2016-10-13 | $37.85 | $38.03 | $37.47 | $37.72 | $33.53 | 1,117,397 |
| 2016-10-12 | $38.04 | $38.46 | $37.91 | $38.25 | $34.00 | 1,204,012 |
| 2016-10-11 | $38.61 | $38.95 | $37.81 | $37.92 | $33.71 | 1,340,994 |
| 2016-10-10 | $37.99 | $38.88 | $37.96 | $38.78 | $34.47 | 1,322,810 |
| 2016-10-07 | $37.68 | $37.92 | $37.44 | $37.66 | $33.47 | 1,268,183 |
| 2016-10-06 | $37.79 | $37.90 | $37.67 | $37.72 | $33.53 | 676,083 |
| 2016-10-05 | $38.10 | $38.23 | $37.85 | $37.86 | $33.65 | 921,284 |
| 2016-10-04 | $37.80 | $38.55 | $37.66 | $37.93 | $33.71 | 1,553,302 |
| 2016-10-03 | $36.61 | $37.98 | $36.61 | $37.63 | $33.45 | 1,288,178 |
| 2016-09-30 | $36.98 | $38.05 | $36.92 | $37.86 | $33.65 | 1,533,081 |
| 2016-09-29 | $37.93 | $38.16 | $36.83 | $37.02 | $32.91 | 2,606,020 |
| 2016-09-28 | $38.19 | $38.68 | $38.19 | $38.64 | $34.35 | 1,049,031 |
| 2016-09-27 | $37.45 | $38.13 | $37.45 | $38.12 | $33.88 | 640,974 |
| 2016-09-26 | $37.52 | $37.72 | $37.29 | $37.57 | $33.39 | 638,805 |
| 2016-09-23 | $37.82 | $38.06 | $37.62 | $37.69 | $33.50 | 677,542 |
| 2016-09-22 | $37.82 | $37.99 | $37.63 | $37.95 | $33.73 | 844,082 |
| 2016-09-21 | $37.16 | $37.58 | $36.98 | $37.53 | $33.36 | 981,843 |
| 2016-09-20 | $37.03 | $37.21 | $36.82 | $36.94 | $32.83 | 1,061,355 |
| 2016-09-19 | $37.39 | $37.39 | $36.77 | $36.85 | $32.75 | 753,984 |
| 2016-09-16 | $37.05 | $37.21 | $36.80 | $37.16 | $33.03 | 1,671,196 |
| 2016-09-15 | $36.91 | $37.52 | $36.78 | $37.26 | $33.12 | 767,771 |
| 2016-09-14 | $37.43 | $37.58 | $36.87 | $37.00 | $32.89 | 1,342,763 |
| 2016-09-13 | $37.55 | $37.83 | $37.31 | $37.46 | $33.30 | 934,190 |
| 2016-09-12 | $37.04 | $38.01 | $36.96 | $37.95 | $33.73 | 744,647 |
| 2016-09-09 | $37.84 | $38.01 | $37.30 | $37.30 | $33.15 | 847,822 |
| 2016-09-08 | $38.23 | $38.43 | $38.07 | $38.07 | $33.84 | 975,045 |
| 2016-09-07 | $38.31 | $38.71 | $38.12 | $38.41 | $34.14 | 1,055,618 |
| 2016-09-06 | $38.50 | $38.50 | $38.01 | $38.31 | $34.05 | 619,492 |
| 2016-09-02 | $38.42 | $38.68 | $38.29 | $38.50 | $34.22 | 645,398 |
| 2016-09-01 | $38.33 | $38.50 | $37.74 | $38.22 | $33.97 | 717,970 |
| 2016-08-31 | $38.64 | $38.69 | $37.97 | $38.33 | $34.07 | 1,106,319 |
| 2016-08-30 | $38.37 | $38.64 | $38.34 | $38.64 | $34.35 | 796,622 |
| 2016-08-29 | $38.50 | $38.71 | $38.29 | $38.35 | $34.09 | 831,744 |
| 2016-08-26 | $38.45 | $38.94 | $38.15 | $38.34 | $34.08 | 855,854 |
| 2016-08-25 | $38.30 | $38.71 | $38.30 | $38.40 | $34.13 | 988,695 |
| 2016-08-24 | $38.41 | $38.77 | $38.22 | $38.34 | $34.08 | 1,127,502 |
| 2016-08-23 | $38.57 | $38.95 | $38.20 | $38.29 | $34.03 | 1,137,312 |
| 2016-08-22 | $38.75 | $38.93 | $38.29 | $38.51 | $34.03 | 1,265,426 |
| 2016-08-19 | $38.14 | $38.79 | $38.13 | $38.74 | $34.24 | 1,405,945 |
| 2016-08-18 | $37.75 | $38.30 | $37.73 | $38.26 | $33.81 | 1,435,128 |
| 2016-08-17 | $37.54 | $37.66 | $37.36 | $37.62 | $33.25 | 985,578 |
| 2016-08-16 | $37.26 | $37.76 | $37.18 | $37.49 | $33.13 | 1,195,055 |
| 2016-08-15 | $37.38 | $37.72 | $37.37 | $37.41 | $33.06 | 716,626 |
| 2016-08-12 | $37.39 | $37.39 | $36.93 | $37.21 | $32.89 | 1,526,477 |
| 2016-08-11 | $37.08 | $37.65 | $37.08 | $37.50 | $33.14 | 1,079,317 |
| 2016-08-10 | $37.42 | $37.56 | $36.81 | $36.97 | $32.67 | 1,220,901 |
| 2016-08-09 | $37.29 | $37.89 | $37.20 | $37.42 | $33.07 | 1,090,869 |
| 2016-08-08 | $37.50 | $37.94 | $37.25 | $37.29 | $32.96 | 1,289,856 |
| 2016-08-05 | $37.04 | $37.61 | $36.96 | $37.33 | $32.99 | 1,990,842 |
| 2016-08-04 | $36.74 | $36.83 | $36.50 | $36.79 | $32.51 | 959,982 |
| 2016-08-03 | $36.37 | $36.94 | $36.34 | $36.81 | $32.53 | 785,286 |
| 2016-08-02 | $37.10 | $37.10 | $36.10 | $36.49 | $32.25 | 1,179,611 |
| 2016-08-01 | $36.53 | $36.67 | $36.02 | $36.52 | $32.28 | 1,618,060 |
| 2016-07-29 | $37.08 | $37.08 | $36.52 | $36.54 | $32.29 | 1,349,624 |
| 2016-07-28 | $36.88 | $37.50 | $36.71 | $37.18 | $32.86 | 2,303,365 |
| 2016-07-27 | $35.94 | $37.14 | $35.67 | $36.86 | $32.58 | 6,249,223 |
| 2016-07-26 | $41.17 | $41.50 | $41.05 | $41.45 | $36.63 | 1,369,515 |
| 2016-07-25 | $40.90 | $41.44 | $40.74 | $40.95 | $36.19 | 715,871 |
| 2016-07-22 | $40.98 | $41.20 | $40.63 | $40.98 | $36.22 | 516,676 |
| 2016-07-21 | $40.36 | $40.96 | $40.10 | $40.86 | $36.11 | 841,016 |
| 2016-07-20 | $39.69 | $40.54 | $39.54 | $40.29 | $35.61 | 720,613 |
| 2016-07-19 | $39.76 | $39.81 | $39.37 | $39.55 | $34.95 | 766,112 |
| 2016-07-18 | $39.46 | $39.82 | $39.32 | $39.76 | $35.14 | 613,824 |
| 2016-07-15 | $39.67 | $39.90 | $39.34 | $39.36 | $34.79 | 736,008 |
| 2016-07-14 | $39.37 | $39.78 | $39.27 | $39.47 | $34.88 | 1,274,201 |
| 2016-07-13 | $39.09 | $39.36 | $38.37 | $38.94 | $34.41 | 1,268,029 |
| 2016-07-12 | $39.69 | $40.00 | $39.63 | $39.94 | $35.30 | 890,433 |
| 2016-07-11 | $38.87 | $39.30 | $38.85 | $39.17 | $34.62 | 509,226 |
| 2016-07-08 | $38.22 | $39.21 | $38.19 | $38.66 | $34.17 | 1,445,102 |
| 2016-07-07 | $37.50 | $38.17 | $37.47 | $37.78 | $33.39 | 1,102,509 |
| 2016-07-06 | $36.90 | $37.49 | $36.71 | $37.34 | $33.00 | 960,259 |
| 2016-07-05 | $37.65 | $37.76 | $36.70 | $36.93 | $32.64 | 887,828 |
| 2016-07-01 | $37.90 | $38.40 | $37.66 | $38.08 | $33.65 | 1,375,858 |
| 2016-06-30 | $36.73 | $38.17 | $36.60 | $38.16 | $33.73 | 1,757,682 |
| 2016-06-29 | $35.92 | $36.69 | $35.60 | $36.62 | $32.36 | 1,423,619 |
| 2016-06-28 | $35.12 | $35.72 | $34.93 | $35.42 | $31.30 | 1,989,509 |
| 2016-06-27 | $35.72 | $36.21 | $34.34 | $34.57 | $30.55 | 2,366,703 |
| 2016-06-24 | $37.76 | $38.43 | $36.59 | $36.92 | $32.63 | 2,588,245 |
| 2016-06-23 | $39.92 | $39.92 | $39.24 | $39.69 | $35.08 | 710,554 |
| 2016-06-22 | $39.14 | $39.48 | $39.00 | $39.05 | $34.51 | 697,724 |
| 2016-06-21 | $39.58 | $39.63 | $39.06 | $39.20 | $34.64 | 692,963 |
| 2016-06-20 | $39.30 | $39.82 | $39.25 | $39.44 | $34.86 | 1,061,388 |
| 2016-06-17 | $38.46 | $38.90 | $38.31 | $38.58 | $34.10 | 1,317,330 |
| 2016-06-16 | $37.97 | $38.49 | $37.69 | $38.37 | $33.91 | 1,555,592 |
| 2016-06-15 | $38.87 | $39.13 | $38.43 | $38.52 | $34.04 | 1,757,927 |
| 2016-06-14 | $39.01 | $39.03 | $38.47 | $38.71 | $34.21 | 984,867 |
| 2016-06-13 | $39.77 | $39.97 | $39.19 | $39.20 | $34.64 | 1,215,843 |
| 2016-06-10 | $40.53 | $40.61 | $39.91 | $39.98 | $35.33 | 1,099,410 |
| 2016-06-09 | $41.12 | $41.18 | $40.87 | $40.99 | $36.23 | 459,746 |
| 2016-06-08 | $41.30 | $41.51 | $41.04 | $41.22 | $36.43 | 488,736 |
| 2016-06-07 | $40.88 | $41.30 | $40.75 | $41.29 | $36.49 | 807,581 |
| 2016-06-06 | $40.62 | $41.06 | $40.33 | $40.89 | $36.14 | 917,291 |
| 2016-06-03 | $41.70 | $41.70 | $40.36 | $40.45 | $35.75 | 1,749,650 |
| 2016-06-02 | $41.59 | $41.91 | $41.31 | $41.91 | $37.04 | 1,157,264 |
| 2016-06-01 | $41.36 | $41.79 | $41.15 | $41.69 | $36.84 | 1,178,643 |
| 2016-05-31 | $41.00 | $41.64 | $40.88 | $41.59 | $36.76 | 1,260,628 |
| 2016-05-27 | $40.64 | $41.16 | $40.64 | $40.94 | $36.18 | 834,339 |
| 2016-05-26 | $40.65 | $40.78 | $40.39 | $40.57 | $35.86 | 832,175 |
| 2016-05-25 | $40.75 | $40.82 | $40.38 | $40.71 | $35.98 | 1,403,356 |
| 2016-05-24 | $39.72 | $41.06 | $39.64 | $40.80 | $36.06 | 1,569,195 |
| 2016-05-23 | $39.56 | $39.81 | $38.99 | $39.02 | $34.49 | 802,648 |
| 2016-05-20 | $39.39 | $40.12 | $39.39 | $39.69 | $34.88 | 1,143,971 |
| 2016-05-19 | $39.09 | $39.39 | $38.73 | $39.22 | $34.47 | 974,894 |
| 2016-05-18 | $39.37 | $39.82 | $39.03 | $39.40 | $34.63 | 1,118,300 |
| 2016-05-17 | $39.42 | $40.05 | $39.26 | $39.38 | $34.61 | 1,254,543 |
| 2016-05-16 | $38.90 | $39.65 | $38.87 | $39.56 | $34.77 | 1,272,490 |
| 2016-05-13 | $38.60 | $39.13 | $38.44 | $38.89 | $34.18 | 1,496,636 |
| 2016-05-12 | $39.29 | $39.34 | $38.30 | $38.60 | $33.92 | 1,057,615 |
| 2016-05-11 | $39.38 | $39.43 | $38.94 | $39.04 | $34.31 | 1,025,864 |
| 2016-05-10 | $39.12 | $39.36 | $38.93 | $39.36 | $34.59 | 997,575 |
| 2016-05-09 | $38.82 | $39.17 | $38.76 | $38.99 | $34.27 | 1,070,549 |
| 2016-05-06 | $38.35 | $38.89 | $38.31 | $38.75 | $34.05 | 1,495,796 |
| 2016-05-05 | $38.79 | $39.00 | $38.57 | $38.67 | $33.98 | 1,553,534 |
| 2016-05-04 | $38.80 | $39.28 | $38.59 | $38.71 | $34.02 | 3,214,471 |
| 2016-05-03 | $38.10 | $39.41 | $38.00 | $39.00 | $34.27 | 2,587,908 |
| 2016-05-02 | $38.55 | $38.72 | $38.10 | $38.34 | $33.69 | 2,025,467 |
| 2016-04-29 | $38.78 | $38.78 | $37.96 | $38.31 | $33.67 | 2,086,193 |
| 2016-04-28 | $39.03 | $39.71 | $38.71 | $38.84 | $34.13 | 2,604,188 |
| 2016-04-27 | $40.21 | $40.50 | $38.33 | $39.13 | $34.39 | 5,418,052 |
| 2016-04-26 | $43.80 | $44.63 | $43.65 | $44.60 | $39.20 | 1,241,205 |
| 2016-04-25 | $43.87 | $44.15 | $43.48 | $43.71 | $38.41 | 948,494 |
| 2016-04-22 | $43.40 | $44.17 | $43.33 | $43.98 | $38.65 | 2,292,893 |
| 2016-04-21 | $45.08 | $45.26 | $43.12 | $43.29 | $38.04 | 2,074,500 |
| 2016-04-20 | $45.52 | $46.09 | $45.15 | $45.87 | $40.31 | 2,124,547 |
| 2016-04-19 | $45.64 | $45.71 | $44.95 | $45.12 | $39.65 | 1,811,734 |
| 2016-04-18 | $45.29 | $45.62 | $45.04 | $45.53 | $40.01 | 1,630,992 |
| 2016-04-15 | $45.83 | $45.83 | $45.07 | $45.34 | $39.85 | 1,504,283 |
| 2016-04-14 | $45.50 | $45.82 | $45.20 | $45.74 | $40.20 | 623,313 |
| 2016-04-13 | $44.64 | $45.23 | $44.47 | $45.23 | $39.75 | 1,021,636 |
| 2016-04-12 | $44.30 | $44.40 | $43.88 | $44.27 | $38.91 | 1,228,221 |
| 2016-04-11 | $44.60 | $44.98 | $44.18 | $44.19 | $38.84 | 939,127 |
| 2016-04-08 | $44.46 | $44.87 | $44.13 | $44.48 | $39.09 | 898,542 |
| 2016-04-07 | $45.15 | $45.27 | $44.01 | $44.13 | $38.78 | 2,069,557 |
| 2016-04-06 | $45.03 | $45.50 | $44.64 | $45.41 | $39.91 | 763,055 |
| 2016-04-05 | $45.70 | $45.78 | $45.01 | $45.12 | $39.65 | 1,938,722 |
| 2016-04-04 | $47.20 | $47.26 | $45.97 | $46.00 | $40.43 | 1,215,277 |
| 2016-04-01 | $46.29 | $47.23 | $46.15 | $47.20 | $41.48 | 1,635,934 |
| 2016-03-31 | $45.80 | $46.75 | $45.80 | $46.58 | $40.94 | 1,108,442 |
| 2016-03-30 | $45.57 | $46.19 | $45.51 | $45.85 | $40.29 | 1,047,211 |
| 2016-03-29 | $44.27 | $45.44 | $44.11 | $45.41 | $39.91 | 1,174,638 |
| 2016-03-28 | $44.29 | $44.69 | $43.78 | $44.39 | $39.01 | 1,014,526 |
| 2016-03-24 | $43.49 | $44.23 | $43.00 | $44.23 | $38.87 | 1,383,069 |
| 2016-03-23 | $44.01 | $44.04 | $43.33 | $43.63 | $38.34 | 1,066,854 |
| 2016-03-22 | $43.23 | $44.03 | $42.98 | $43.95 | $38.62 | 1,152,326 |
| 2016-03-21 | $43.25 | $43.98 | $43.13 | $43.68 | $38.39 | 1,014,023 |
| 2016-03-18 | $43.35 | $44.03 | $43.17 | $43.32 | $38.07 | 1,139,793 |
| 2016-03-17 | $42.64 | $43.28 | $42.36 | $43.18 | $37.95 | 1,451,244 |
| 2016-03-16 | $41.92 | $42.77 | $41.91 | $42.68 | $37.51 | 688,188 |
| 2016-03-15 | $41.92 | $42.24 | $41.60 | $42.17 | $37.06 | 650,897 |
| 2016-03-14 | $42.39 | $42.55 | $42.00 | $42.27 | $37.15 | 743,298 |
| 2016-03-11 | $41.86 | $42.78 | $41.51 | $42.62 | $37.46 | 1,231,454 |
| 2016-03-10 | $41.87 | $41.90 | $41.01 | $41.44 | $36.42 | 1,367,756 |
| 2016-03-09 | $41.16 | $41.90 | $41.08 | $41.52 | $36.49 | 1,219,834 |
| 2016-03-08 | $41.57 | $41.69 | $40.88 | $41.06 | $36.08 | 897,790 |
| 2016-03-07 | $41.63 | $41.98 | $41.47 | $41.75 | $36.69 | 1,542,832 |
| 2016-03-04 | $41.70 | $42.10 | $41.49 | $41.89 | $36.81 | 1,183,265 |
| 2016-03-03 | $40.66 | $41.73 | $40.40 | $41.70 | $36.65 | 1,135,185 |
| 2016-03-02 | $40.78 | $40.98 | $40.37 | $40.62 | $35.70 | 913,936 |
| 2016-03-01 | $39.64 | $41.08 | $39.52 | $41.00 | $36.03 | 1,733,348 |
| 2016-02-29 | $39.51 | $39.79 | $39.11 | $39.39 | $34.62 | 1,562,895 |
| 2016-02-26 | $39.62 | $39.75 | $39.36 | $39.58 | $34.78 | 991,582 |
| 2016-02-25 | $39.38 | $39.55 | $39.03 | $39.39 | $34.62 | 2,025,480 |
| 2016-02-24 | $38.62 | $39.30 | $38.37 | $39.28 | $34.52 | 2,297,815 |
| 2016-02-23 | $38.93 | $39.31 | $38.59 | $38.96 | $34.24 | 955,715 |
| 2016-02-22 | $38.76 | $39.33 | $38.76 | $39.18 | $34.24 | 981,676 |
| 2016-02-19 | $38.35 | $38.61 | $38.03 | $38.37 | $33.53 | 1,147,019 |
| 2016-02-18 | $38.13 | $38.91 | $38.03 | $38.38 | $33.54 | 1,486,726 |
| 2016-02-17 | $38.16 | $38.34 | $37.81 | $37.96 | $33.17 | 1,157,635 |
| 2016-02-16 | $37.86 | $38.07 | $37.39 | $38.07 | $33.27 | 1,020,110 |
| 2016-02-12 | $37.13 | $37.38 | $36.70 | $37.34 | $32.63 | 1,043,241 |
| 2016-02-11 | $36.86 | $37.23 | $36.17 | $36.65 | $32.03 | 1,531,132 |
| 2016-02-10 | $38.23 | $38.61 | $37.69 | $37.70 | $32.95 | 1,090,629 |
| 2016-02-09 | $38.61 | $39.51 | $38.15 | $38.22 | $33.40 | 1,619,929 |
| 2016-02-08 | $39.14 | $39.33 | $38.22 | $38.98 | $34.06 | 1,850,125 |
| 2016-02-05 | $39.26 | $40.00 | $39.07 | $39.68 | $34.68 | 1,561,720 |
| 2016-02-04 | $39.18 | $40.35 | $38.93 | $39.26 | $34.31 | 2,531,725 |
| 2016-02-03 | $42.01 | $42.02 | $38.55 | $39.24 | $34.29 | 3,313,710 |
| 2016-02-02 | $42.69 | $43.06 | $41.76 | $42.01 | $36.71 | 2,584,478 |
| 2016-02-01 | $43.43 | $43.75 | $43.11 | $43.38 | $37.91 | 2,711,939 |
| 2016-01-29 | $43.35 | $44.41 | $43.05 | $43.77 | $38.25 | 3,770,448 |
| 2016-01-28 | $43.63 | $43.63 | $42.75 | $43.21 | $37.76 | 1,081,855 |
| 2016-01-27 | $43.75 | $44.06 | $42.89 | $43.28 | $37.82 | 973,092 |
| 2016-01-26 | $42.92 | $43.80 | $42.86 | $43.77 | $38.25 | 586,723 |
| 2016-01-25 | $43.38 | $43.38 | $42.65 | $42.85 | $37.45 | 727,625 |
| 2016-01-22 | $42.57 | $43.51 | $42.30 | $43.46 | $37.98 | 1,722,257 |
| 2016-01-21 | $42.35 | $42.46 | $41.61 | $41.79 | $36.52 | 1,538,550 |
| 2016-01-20 | $41.72 | $42.72 | $40.80 | $42.20 | $36.88 | 1,291,684 |
| 2016-01-19 | $42.98 | $43.14 | $42.19 | $42.65 | $37.27 | 927,984 |
| 2016-01-15 | $41.99 | $42.51 | $41.55 | $42.46 | $37.11 | 1,196,898 |
| 2016-01-14 | $42.66 | $43.35 | $41.91 | $43.02 | $37.59 | 841,667 |
| 2016-01-13 | $44.08 | $44.35 | $42.34 | $42.42 | $37.07 | 1,576,473 |
| 2016-01-12 | $44.15 | $44.33 | $43.31 | $44.02 | $38.47 | 1,060,936 |
| 2016-01-11 | $44.03 | $44.06 | $42.96 | $43.80 | $38.28 | 1,729,069 |
| 2016-01-08 | $45.15 | $45.29 | $43.70 | $43.79 | $38.27 | 1,096,741 |
| 2016-01-07 | $44.35 | $45.28 | $43.77 | $44.90 | $39.24 | 1,915,603 |
| 2016-01-06 | $45.70 | $45.95 | $44.82 | $45.06 | $39.38 | 783,388 |
| 2016-01-05 | $46.14 | $46.40 | $45.93 | $46.29 | $40.45 | 956,266 |
| 2016-01-04 | $46.40 | $46.41 | $45.68 | $46.14 | $40.32 | 959,446 |
| 2015-12-31 | $47.41 | $47.84 | $47.12 | $47.14 | $41.20 | 655,829 |
| 2015-12-30 | $47.91 | $48.07 | $47.52 | $47.52 | $41.53 | 699,622 |
| 2015-12-29 | $47.65 | $48.11 | $47.50 | $47.88 | $41.84 | 745,327 |
| 2015-12-28 | $47.03 | $47.47 | $46.86 | $47.38 | $41.41 | 735,947 |
| 2015-12-24 | $46.82 | $47.52 | $46.65 | $47.15 | $41.20 | 747,941 |
| 2015-12-23 | $46.41 | $46.93 | $46.16 | $46.89 | $40.98 | 883,640 |
| 2015-12-22 | $45.58 | $46.12 | $45.36 | $46.06 | $40.25 | 1,064,897 |
| 2015-12-21 | $45.00 | $45.67 | $44.96 | $45.51 | $39.77 | 1,078,140 |
| 2015-12-18 | $45.47 | $45.62 | $44.95 | $44.95 | $39.28 | 2,485,916 |
| 2015-12-17 | $46.79 | $46.81 | $45.65 | $45.81 | $40.03 | 1,643,559 |
| 2015-12-16 | $46.87 | $47.20 | $46.14 | $46.71 | $40.82 | 1,446,633 |
| 2015-12-15 | $46.36 | $46.77 | $46.11 | $46.53 | $40.66 | 1,673,323 |
| 2015-12-14 | $46.55 | $46.90 | $45.67 | $45.99 | $40.19 | 2,166,755 |
| 2015-12-11 | $47.04 | $47.23 | $46.50 | $46.55 | $40.68 | 2,310,684 |
| 2015-12-10 | $47.68 | $48.35 | $47.49 | $47.53 | $41.54 | 1,896,107 |
| 2015-12-09 | $48.39 | $48.89 | $47.31 | $47.76 | $41.74 | 1,907,786 |
| 2015-12-08 | $49.64 | $50.19 | $49.52 | $49.76 | $43.49 | 532,507 |
| 2015-12-07 | $50.19 | $50.32 | $49.80 | $50.11 | $43.79 | 855,369 |
| 2015-12-04 | $50.00 | $50.73 | $49.66 | $50.31 | $43.97 | 1,281,131 |
| 2015-12-03 | $51.43 | $51.53 | $49.60 | $49.72 | $43.45 | 1,601,884 |
| 2015-12-02 | $52.03 | $52.22 | $51.27 | $51.33 | $44.86 | 754,622 |
| 2015-12-01 | $51.49 | $52.16 | $51.18 | $52.03 | $45.47 | 867,174 |
| 2015-11-30 | $51.29 | $51.47 | $51.01 | $51.18 | $44.73 | 848,557 |
| 2015-11-27 | $51.04 | $51.19 | $50.75 | $51.12 | $44.67 | 210,076 |
| 2015-11-25 | $51.04 | $51.28 | $50.91 | $51.05 | $44.61 | 551,611 |
| 2015-11-24 | $50.50 | $51.02 | $50.17 | $50.88 | $44.46 | 1,055,045 |
| 2015-11-23 | $50.80 | $51.35 | $50.71 | $50.90 | $44.48 | 577,127 |
| 2015-11-20 | $50.96 | $51.26 | $50.86 | $51.10 | $44.48 | 638,929 |
| 2015-11-19 | $51.06 | $51.26 | $50.48 | $50.72 | $44.15 | 766,079 |
| 2015-11-18 | $50.62 | $51.05 | $50.33 | $51.01 | $44.40 | 749,832 |
| 2015-11-17 | $51.13 | $51.45 | $50.02 | $50.54 | $43.99 | 1,325,837 |
| 2015-11-16 | $50.55 | $51.05 | $50.36 | $51.04 | $44.43 | 1,095,490 |
| 2015-11-13 | $51.22 | $51.38 | $50.59 | $50.82 | $44.24 | 1,141,031 |
| 2015-11-12 | $52.07 | $52.58 | $51.31 | $51.34 | $44.69 | 715,375 |
| 2015-11-11 | $52.40 | $52.80 | $52.07 | $52.37 | $45.59 | 743,458 |
| 2015-11-10 | $52.35 | $52.80 | $51.71 | $52.20 | $45.44 | 708,639 |
| 2015-11-09 | $52.65 | $52.74 | $51.83 | $52.60 | $45.79 | 755,683 |
| 2015-11-06 | $51.81 | $53.16 | $51.65 | $52.80 | $45.96 | 1,200,389 |
| 2015-11-05 | $52.73 | $52.73 | $51.97 | $52.21 | $45.45 | 1,075,880 |
| 2015-11-04 | $53.42 | $53.58 | $52.49 | $52.74 | $45.91 | 862,478 |
| 2015-11-03 | $53.65 | $53.90 | $52.99 | $53.32 | $46.41 | 909,393 |
| 2015-11-02 | $52.71 | $54.01 | $52.51 | $53.82 | $46.85 | 1,048,692 |
| 2015-10-30 | $52.53 | $53.08 | $52.19 | $52.66 | $45.84 | 1,352,331 |
| 2015-10-29 | $51.75 | $52.24 | $51.66 | $52.15 | $45.40 | 549,175 |
| 2015-10-28 | $51.10 | $51.74 | $50.71 | $51.71 | $45.01 | 701,015 |
| 2015-10-27 | $50.89 | $51.05 | $50.51 | $50.90 | $44.31 | 700,230 |
| 2015-10-26 | $50.93 | $51.41 | $50.76 | $51.20 | $44.57 | 862,490 |
| 2015-10-23 | $50.28 | $51.19 | $50.16 | $50.96 | $44.36 | 1,581,214 |
| 2015-10-22 | $51.99 | $51.99 | $49.15 | $50.00 | $43.52 | 2,448,571 |
| 2015-10-21 | $53.20 | $53.42 | $52.31 | $52.39 | $45.60 | 1,334,623 |
| 2015-10-20 | $52.77 | $53.52 | $52.75 | $53.33 | $46.42 | 1,132,360 |
| 2015-10-19 | $53.00 | $53.40 | $52.60 | $52.92 | $46.07 | 748,783 |
| 2015-10-16 | $53.31 | $53.48 | $52.65 | $53.19 | $46.30 | 666,420 |
| 2015-10-15 | $52.71 | $53.06 | $52.36 | $52.99 | $46.13 | 499,071 |
| 2015-10-14 | $52.74 | $53.02 | $52.24 | $52.34 | $45.56 | 1,004,383 |
| 2015-10-13 | $53.00 | $53.27 | $52.50 | $52.63 | $45.81 | 669,616 |
| 2015-10-12 | $52.78 | $53.36 | $52.75 | $53.27 | $46.37 | 873,216 |
| 2015-10-09 | $52.75 | $53.06 | $52.55 | $52.84 | $46.00 | 593,133 |
| 2015-10-08 | $51.52 | $52.75 | $51.31 | $52.66 | $45.84 | 773,036 |
| 2015-10-07 | $51.17 | $51.79 | $51.10 | $51.70 | $45.00 | 1,141,313 |
| 2015-10-06 | $51.42 | $51.81 | $50.74 | $50.92 | $44.32 | 640,113 |
| 2015-10-05 | $50.73 | $51.67 | $50.72 | $51.55 | $44.87 | 784,431 |
| 2015-10-02 | $50.30 | $50.34 | $49.29 | $50.34 | $43.82 | 1,083,310 |
| 2015-10-01 | $51.05 | $51.44 | $50.32 | $51.01 | $44.40 | 1,194,314 |
| 2015-09-30 | $50.45 | $51.25 | $50.38 | $51.16 | $44.53 | 991,295 |
| 2015-09-29 | $49.94 | $50.02 | $49.18 | $49.77 | $43.32 | 1,097,563 |
| 2015-09-28 | $50.50 | $50.66 | $49.74 | $49.80 | $43.35 | 885,074 |
| 2015-09-25 | $50.64 | $51.05 | $50.21 | $50.61 | $44.05 | 890,585 |
| 2015-09-24 | $50.62 | $50.82 | $50.07 | $50.33 | $43.81 | 1,088,081 |
| 2015-09-23 | $50.73 | $51.25 | $50.47 | $51.15 | $44.52 | 712,235 |
| 2015-09-22 | $50.59 | $50.88 | $50.31 | $50.80 | $44.22 | 951,428 |
| 2015-09-21 | $51.28 | $52.02 | $50.96 | $51.27 | $44.63 | 674,830 |
| 2015-09-18 | $51.53 | $51.92 | $50.73 | $50.90 | $44.31 | 1,780,424 |
| 2015-09-17 | $52.52 | $52.96 | $51.98 | $52.11 | $45.36 | 664,263 |
| 2015-09-16 | $52.20 | $52.71 | $52.06 | $52.47 | $45.67 | 733,250 |
| 2015-09-15 | $51.47 | $52.37 | $51.32 | $52.24 | $45.47 | 774,059 |
| 2015-09-14 | $51.53 | $51.67 | $51.08 | $51.24 | $44.60 | 528,786 |
| 2015-09-11 | $51.12 | $51.72 | $50.96 | $51.53 | $44.86 | 761,994 |
| 2015-09-10 | $50.91 | $51.62 | $50.88 | $51.27 | $44.63 | 1,164,227 |
| 2015-09-09 | $51.88 | $52.04 | $51.10 | $51.20 | $44.57 | 925,076 |
| 2015-09-08 | $51.59 | $51.65 | $51.12 | $51.36 | $44.71 | 1,107,384 |
Robert Half International Inc (RHI) News Headlines
.jpg)
Robert Half expects weak quarterly revenue on sluggish hiring activity, shares slip
None
reuters.com Jan. 30, 2024.jpg)
Accounting jobs are in high demand—many pay over $100,000 and can be done from home
More companies are increasing entry-level salaries for finance and accounting roles and offering referral bonuses to attract talent.
cnbc.com April 12, 2024.jpg)
Women say they are less likely than men to look for a new job in 2024. Here's why
Despite fewer opportunities for career growth, flexibility in current roles makes women less likely than men to look for a new job.
cnbc.com April 17, 2024Recent Robert Half International Inc (RHI) News
Similar Companies to Robert Half International Inc (RHI) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |