Rio Tinto plc (RIO) Exchange: NYSE
Data as of Oct. 9, 2024
$66.35 ($-0.31) -0.47%
Rio Tinto plc - Daily Information
Click for more stock information on Rio Tinto plc.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2024 |
| Open | $65.57 |
| Previous Close | $66.35 |
| High | $66.43 |
| Low | $65.28 |
| Adjusted Open | $65.57 |
| Previous Adjusted Close | $66.35 |
| Adjusted High | $66.43 |
| Adjusted Low | $65.28 |
About Rio Tinto plc (RIO)
Rio Tinto is a global leader in the mining and metals sector, operating mines and other facilities in more than 40 countries around the world. Since 1975, the company has been involved in the discovery, development and production of metals, minerals and energy products. Rio Tinto has grown substantially over the past decades, ranging from its majority stake in the Rio Tinto-Rio Alcan joint venture in Canada to the many acquisitions of potential resources around the globe. It is one of the foremost global corporations in the world and its current portfolio includes uranium, copper, coal, diamonds and oil.
Invest in Rio Tinto plc (RIO)
Historical Stock Data for Rio Tinto plc (RIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | $65.57 | $66.43 | $65.28 | $66.35 | $66.35 | 3,952,099 |
| 2024-10-08 | $66.31 | $66.69 | $66.14 | $66.66 | $66.66 | 5,638,836 |
| 2024-10-07 | $69.44 | $69.84 | $69.28 | $69.62 | $69.62 | 2,385,973 |
| 2024-10-04 | $69.64 | $69.92 | $69.33 | $69.70 | $69.70 | 2,066,070 |
| 2024-10-03 | $69.79 | $70.20 | $69.63 | $69.83 | $69.83 | 2,760,754 |
| 2024-10-02 | $71.49 | $72.08 | $70.78 | $70.82 | $70.82 | 4,744,642 |
| 2024-10-01 | $70.86 | $71.16 | $70.20 | $71.16 | $71.16 | 3,536,485 |
| 2024-09-30 | $71.47 | $71.48 | $70.69 | $71.17 | $71.17 | 3,349,985 |
| 2024-09-27 | $71.08 | $71.46 | $70.99 | $71.23 | $71.23 | 2,910,671 |
| 2024-09-26 | $70.28 | $71.08 | $70.07 | $70.75 | $70.75 | 5,285,518 |
| 2024-09-25 | $67.94 | $67.96 | $67.56 | $67.67 | $67.67 | 3,420,373 |
| 2024-09-24 | $67.77 | $67.85 | $67.26 | $67.42 | $67.42 | 4,128,798 |
| 2024-09-23 | $63.76 | $64.62 | $63.70 | $64.58 | $64.58 | 2,056,951 |
| 2024-09-20 | $64.30 | $64.49 | $63.56 | $63.57 | $63.57 | 2,044,937 |
| 2024-09-19 | $65.50 | $65.50 | $64.64 | $65.18 | $65.18 | 5,144,578 |
| 2024-09-18 | $63.32 | $63.88 | $62.84 | $62.91 | $62.91 | 2,078,994 |
| 2024-09-17 | $63.50 | $63.58 | $62.78 | $62.92 | $62.92 | 1,868,406 |
| 2024-09-16 | $62.93 | $63.25 | $62.80 | $63.19 | $63.19 | 1,845,396 |
| 2024-09-13 | $62.62 | $62.79 | $62.48 | $62.55 | $62.55 | 2,033,970 |
| 2024-09-12 | $61.67 | $62.08 | $61.53 | $61.91 | $61.91 | 2,782,980 |
| 2024-09-11 | $60.74 | $61.31 | $60.20 | $61.21 | $61.21 | 2,532,323 |
| 2024-09-10 | $59.82 | $59.82 | $59.40 | $59.77 | $59.77 | 2,092,216 |
| 2024-09-09 | $60.07 | $60.46 | $59.99 | $60.01 | $60.01 | 2,379,132 |
| 2024-09-06 | $60.09 | $60.19 | $59.35 | $59.71 | $59.71 | 3,387,791 |
| 2024-09-05 | $60.53 | $60.86 | $60.37 | $60.39 | $60.39 | 2,035,264 |
| 2024-09-04 | $60.13 | $60.58 | $60.05 | $60.09 | $60.09 | 2,036,289 |
| 2024-09-03 | $61.00 | $61.07 | $60.10 | $60.34 | $60.34 | 3,715,674 |
| 2024-08-30 | $63.01 | $63.27 | $62.64 | $63.27 | $63.27 | 2,238,296 |
| 2024-08-29 | $62.96 | $63.58 | $62.83 | $63.32 | $63.32 | 1,473,932 |
| 2024-08-28 | $62.84 | $63.11 | $62.65 | $63.00 | $63.00 | 2,070,923 |
| 2024-08-27 | $63.92 | $64.12 | $63.62 | $64.00 | $64.00 | 2,399,260 |
| 2024-08-26 | $63.80 | $64.40 | $63.57 | $63.72 | $63.72 | 2,463,652 |
| 2024-08-23 | $62.57 | $63.08 | $62.30 | $63.02 | $63.02 | 2,847,032 |
| 2024-08-22 | $62.83 | $62.89 | $62.48 | $62.74 | $62.74 | 1,761,577 |
| 2024-08-21 | $63.51 | $63.59 | $63.12 | $63.39 | $63.39 | 2,216,846 |
| 2024-08-20 | $62.44 | $62.63 | $61.87 | $62.00 | $62.00 | 2,242,447 |
| 2024-08-19 | $62.35 | $62.92 | $62.28 | $62.48 | $62.48 | 2,784,082 |
| 2024-08-16 | $60.71 | $61.53 | $60.64 | $61.28 | $61.28 | 2,820,619 |
| 2024-08-15 | $63.20 | $63.24 | $62.66 | $62.75 | $60.99 | 3,304,397 |
| 2024-08-14 | $62.51 | $62.71 | $62.19 | $62.44 | $60.69 | 2,904,728 |
| 2024-08-13 | $63.27 | $63.81 | $63.18 | $63.75 | $61.96 | 1,887,566 |
| 2024-08-12 | $63.33 | $63.69 | $63.16 | $63.31 | $63.31 | 1,919,474 |
| 2024-08-09 | $63.19 | $63.60 | $62.55 | $63.24 | $63.24 | 2,652,539 |
| 2024-08-08 | $62.84 | $63.22 | $62.73 | $62.92 | $62.92 | 2,487,934 |
| 2024-08-07 | $63.11 | $63.27 | $62.37 | $62.54 | $62.54 | 3,817,776 |
| 2024-08-06 | $62.11 | $63.45 | $61.97 | $63.06 | $63.06 | 4,396,186 |
| 2024-08-05 | $62.35 | $63.34 | $62.11 | $62.97 | $62.97 | 4,053,673 |
| 2024-08-02 | $64.07 | $64.14 | $63.08 | $63.67 | $63.67 | 3,892,186 |
| 2024-08-01 | $64.82 | $65.22 | $63.31 | $63.49 | $63.49 | 3,489,316 |
| 2024-07-31 | $65.15 | $65.58 | $64.39 | $65.16 | $65.16 | 3,822,851 |
| 2024-07-30 | $63.52 | $63.82 | $63.28 | $63.53 | $63.53 | 3,318,005 |
| 2024-07-29 | $64.51 | $64.84 | $64.37 | $64.70 | $64.70 | 2,097,560 |
| 2024-07-26 | $65.13 | $65.45 | $64.62 | $65.06 | $65.06 | 2,152,936 |
| 2024-07-25 | $64.09 | $64.78 | $63.52 | $64.33 | $64.33 | 2,484,252 |
| 2024-07-24 | $64.01 | $64.16 | $63.46 | $63.49 | $63.49 | 3,065,978 |
| 2024-07-23 | $63.00 | $63.61 | $62.87 | $63.53 | $63.53 | 2,702,497 |
| 2024-07-22 | $63.84 | $64.15 | $63.71 | $63.99 | $63.99 | 2,678,717 |
| 2024-07-19 | $63.69 | $63.99 | $63.41 | $63.78 | $63.78 | 2,312,432 |
| 2024-07-18 | $65.83 | $65.87 | $64.20 | $64.37 | $64.37 | 3,453,720 |
| 2024-07-17 | $66.56 | $66.82 | $65.76 | $65.77 | $65.77 | 3,225,465 |
| 2024-07-16 | $65.01 | $66.35 | $64.66 | $66.32 | $66.32 | 4,562,343 |
| 2024-07-15 | $67.66 | $68.14 | $67.34 | $67.55 | $67.55 | 1,936,721 |
| 2024-07-12 | $68.25 | $68.87 | $68.22 | $68.52 | $68.52 | 1,617,379 |
| 2024-07-11 | $68.31 | $68.32 | $67.78 | $68.08 | $68.08 | 1,673,275 |
| 2024-07-10 | $66.90 | $67.59 | $66.77 | $67.49 | $67.49 | 1,995,298 |
| 2024-07-09 | $66.95 | $67.27 | $66.73 | $66.98 | $66.98 | 1,784,122 |
| 2024-07-08 | $67.17 | $67.38 | $66.74 | $67.17 | $67.17 | 1,911,023 |
| 2024-07-05 | $67.75 | $67.86 | $67.05 | $67.64 | $67.64 | 1,950,929 |
| 2024-07-03 | $67.70 | $68.43 | $67.67 | $67.90 | $67.90 | 2,029,388 |
| 2024-07-02 | $65.46 | $66.02 | $65.30 | $66.01 | $66.01 | 1,717,960 |
| 2024-07-01 | $66.39 | $66.92 | $66.12 | $66.41 | $66.41 | 1,988,895 |
| 2024-06-28 | $66.17 | $66.39 | $65.76 | $65.93 | $65.93 | 1,756,282 |
| 2024-06-27 | $66.00 | $66.16 | $65.50 | $65.82 | $65.82 | 2,081,348 |
| 2024-06-26 | $66.84 | $66.95 | $66.51 | $66.80 | $66.80 | 1,368,663 |
| 2024-06-25 | $66.65 | $66.84 | $66.33 | $66.52 | $66.52 | 1,543,989 |
| 2024-06-24 | $66.53 | $67.04 | $66.21 | $66.45 | $66.45 | 1,681,432 |
| 2024-06-21 | $66.03 | $66.44 | $66.01 | $66.40 | $66.40 | 1,805,813 |
| 2024-06-20 | $66.74 | $67.05 | $66.46 | $66.92 | $66.92 | 1,823,581 |
| 2024-06-18 | $65.81 | $66.50 | $65.77 | $66.26 | $66.26 | 1,984,403 |
| 2024-06-17 | $65.53 | $66.15 | $65.38 | $65.99 | $65.99 | 1,797,419 |
| 2024-06-14 | $66.00 | $66.65 | $65.85 | $66.51 | $66.51 | 1,633,293 |
| 2024-06-13 | $66.91 | $67.09 | $66.65 | $66.92 | $66.92 | 1,818,647 |
| 2024-06-12 | $68.16 | $68.27 | $66.91 | $67.08 | $67.08 | 2,226,373 |
| 2024-06-11 | $66.48 | $67.20 | $66.23 | $67.18 | $67.18 | 1,962,657 |
| 2024-06-10 | $67.84 | $68.46 | $67.67 | $68.25 | $68.25 | 1,210,893 |
| 2024-06-07 | $68.42 | $68.45 | $67.82 | $68.00 | $68.00 | 1,775,432 |
| 2024-06-06 | $68.24 | $69.27 | $68.07 | $69.20 | $69.20 | 1,377,077 |
| 2024-06-05 | $68.13 | $68.44 | $67.73 | $68.08 | $68.08 | 2,125,587 |
| 2024-06-04 | $68.26 | $68.40 | $67.87 | $68.31 | $68.31 | 2,611,751 |
| 2024-06-03 | $69.55 | $69.60 | $68.68 | $69.42 | $69.42 | 2,100,906 |
| 2024-05-31 | $70.10 | $70.25 | $69.31 | $70.10 | $70.10 | 1,764,412 |
| 2024-05-30 | $69.24 | $69.92 | $69.19 | $69.74 | $69.74 | 2,410,060 |
| 2024-05-29 | $69.91 | $69.97 | $69.41 | $69.53 | $69.53 | 2,372,017 |
| 2024-05-28 | $71.96 | $72.01 | $70.69 | $70.86 | $70.86 | 2,478,198 |
| 2024-05-24 | $72.15 | $72.30 | $71.71 | $71.85 | $71.85 | 1,769,346 |
| 2024-05-23 | $72.59 | $72.66 | $71.16 | $71.42 | $71.42 | 2,549,266 |
| 2024-05-22 | $72.94 | $73.07 | $71.82 | $72.22 | $72.22 | 3,413,771 |
| 2024-05-21 | $73.56 | $74.24 | $73.41 | $73.48 | $73.48 | 4,017,779 |
| 2024-05-20 | $73.32 | $73.59 | $73.03 | $73.39 | $73.39 | 3,373,862 |
| 2024-05-17 | $72.99 | $73.65 | $72.79 | $73.61 | $73.61 | 3,545,405 |
| 2024-05-16 | $71.08 | $72.00 | $70.81 | $71.91 | $71.91 | 4,283,150 |
| 2024-05-15 | $70.45 | $70.45 | $68.99 | $70.33 | $70.33 | 2,576,832 |
| 2024-05-14 | $70.00 | $70.08 | $69.53 | $69.69 | $69.69 | 2,925,736 |
| 2024-05-13 | $69.75 | $70.12 | $69.75 | $69.84 | $69.84 | 1,725,435 |
| 2024-05-10 | $70.50 | $70.57 | $69.77 | $69.80 | $69.80 | 2,140,013 |
| 2024-05-09 | $69.62 | $70.14 | $69.52 | $70.00 | $70.00 | 2,213,961 |
| 2024-05-08 | $68.85 | $69.21 | $68.71 | $69.02 | $69.02 | 1,817,470 |
| 2024-05-07 | $70.00 | $70.36 | $69.95 | $70.04 | $70.04 | 2,081,206 |
| 2024-05-06 | $69.50 | $69.93 | $69.17 | $69.82 | $69.82 | 1,835,867 |
| 2024-05-03 | $68.99 | $69.12 | $68.42 | $68.94 | $68.94 | 3,193,760 |
| 2024-05-02 | $67.91 | $68.38 | $67.55 | $68.28 | $68.28 | 2,263,071 |
| 2024-05-01 | $67.90 | $68.35 | $67.27 | $67.50 | $67.50 | 2,330,493 |
| 2024-04-30 | $68.70 | $68.80 | $67.77 | $67.83 | $67.83 | 3,281,797 |
| 2024-04-29 | $68.60 | $69.02 | $68.39 | $69.01 | $69.01 | 2,466,253 |
| 2024-04-26 | $68.86 | $68.86 | $67.90 | $68.24 | $68.24 | 3,019,687 |
| 2024-04-25 | $67.19 | $68.12 | $66.71 | $67.78 | $67.78 | 2,964,653 |
| 2024-04-24 | $68.35 | $68.35 | $67.42 | $68.14 | $68.14 | 3,406,791 |
| 2024-04-23 | $65.87 | $66.80 | $65.66 | $66.64 | $66.64 | 2,522,653 |
| 2024-04-22 | $66.97 | $67.45 | $66.47 | $67.20 | $67.20 | 3,867,206 |
| 2024-04-19 | $66.54 | $67.22 | $66.44 | $66.97 | $66.97 | 2,774,494 |
| 2024-04-18 | $67.54 | $67.62 | $66.27 | $66.68 | $66.68 | 3,823,540 |
| 2024-04-17 | $67.55 | $68.01 | $66.56 | $66.78 | $66.78 | 3,839,522 |
| 2024-04-16 | $65.37 | $65.86 | $64.85 | $65.69 | $65.69 | 3,176,963 |
| 2024-04-15 | $67.90 | $68.05 | $66.54 | $66.77 | $66.77 | 3,848,447 |
| 2024-04-12 | $67.50 | $68.05 | $65.99 | $65.99 | $65.99 | 4,339,891 |
| 2024-04-11 | $66.51 | $66.55 | $65.40 | $66.27 | $66.27 | 2,101,933 |
| 2024-04-10 | $65.72 | $66.54 | $65.49 | $66.51 | $66.51 | 3,062,651 |
| 2024-04-09 | $67.38 | $67.71 | $66.63 | $67.26 | $67.26 | 3,579,103 |
| 2024-04-08 | $65.15 | $66.23 | $65.15 | $66.08 | $66.08 | 4,686,560 |
| 2024-04-05 | $62.92 | $63.11 | $62.62 | $63.00 | $63.00 | 3,896,635 |
| 2024-04-04 | $65.26 | $65.26 | $63.29 | $63.30 | $63.30 | 3,149,826 |
| 2024-04-03 | $64.46 | $64.80 | $63.72 | $64.60 | $64.60 | 5,271,660 |
| 2024-04-02 | $65.00 | $65.34 | $64.61 | $65.09 | $65.09 | 3,297,390 |
| 2024-04-01 | $64.33 | $64.68 | $64.08 | $64.18 | $64.18 | 2,354,368 |
| 2024-03-28 | $63.53 | $63.90 | $63.23 | $63.74 | $63.74 | 3,254,646 |
| 2024-03-27 | $62.42 | $63.49 | $62.37 | $63.46 | $63.46 | 2,217,128 |
| 2024-03-26 | $63.03 | $63.07 | $62.15 | $62.17 | $62.17 | 2,938,202 |
| 2024-03-25 | $63.78 | $64.18 | $63.37 | $63.41 | $63.41 | 2,368,151 |
| 2024-03-22 | $63.40 | $63.55 | $63.00 | $63.00 | $63.00 | 2,508,246 |
| 2024-03-21 | $64.44 | $64.70 | $64.12 | $64.13 | $64.13 | 2,504,062 |
| 2024-03-20 | $62.93 | $64.02 | $62.84 | $63.87 | $63.87 | 1,940,527 |
| 2024-03-19 | $62.94 | $63.15 | $62.71 | $62.81 | $62.81 | 3,095,020 |
| 2024-03-18 | $62.96 | $63.04 | $62.25 | $62.27 | $62.27 | 2,450,807 |
| 2024-03-15 | $61.78 | $62.35 | $61.67 | $62.18 | $62.18 | 3,743,718 |
| 2024-03-14 | $62.64 | $62.75 | $61.68 | $62.05 | $62.05 | 3,593,438 |
| 2024-03-13 | $62.19 | $63.48 | $62.05 | $63.17 | $63.17 | 4,675,976 |
| 2024-03-12 | $63.55 | $63.56 | $62.58 | $62.72 | $62.72 | 4,150,249 |
| 2024-03-11 | $61.08 | $62.05 | $61.05 | $62.00 | $62.00 | 4,594,049 |
| 2024-03-08 | $63.41 | $63.48 | $62.58 | $62.69 | $62.69 | 3,066,476 |
| 2024-03-07 | $64.11 | $64.34 | $63.61 | $63.67 | $63.67 | 3,408,608 |
| 2024-03-06 | $65.20 | $65.49 | $64.83 | $64.85 | $62.32 | 2,617,918 |
| 2024-03-05 | $64.06 | $64.29 | $63.67 | $63.80 | $63.80 | 2,908,975 |
| 2024-03-04 | $64.57 | $64.94 | $64.49 | $64.85 | $64.85 | 2,183,663 |
| 2024-03-01 | $64.60 | $65.30 | $64.20 | $65.14 | $65.14 | 2,482,476 |
| 2024-02-29 | $64.81 | $65.03 | $64.28 | $64.53 | $64.53 | 2,073,211 |
| 2024-02-28 | $64.00 | $64.20 | $63.88 | $63.96 | $63.96 | 2,158,695 |
| 2024-02-27 | $65.34 | $65.48 | $64.65 | $64.98 | $64.98 | 3,071,321 |
| 2024-02-26 | $64.59 | $64.72 | $64.11 | $64.65 | $64.65 | 3,412,872 |
| 2024-02-23 | $66.22 | $66.49 | $65.83 | $65.98 | $65.98 | 2,164,395 |
| 2024-02-22 | $65.66 | $65.89 | $65.40 | $65.69 | $65.69 | 2,931,769 |
| 2024-02-21 | $65.57 | $65.88 | $64.86 | $65.48 | $65.48 | 2,883,350 |
| 2024-02-20 | $67.07 | $67.12 | $65.76 | $65.92 | $65.92 | 4,613,314 |
| 2024-02-16 | $69.42 | $69.91 | $69.04 | $69.12 | $69.12 | 3,888,407 |
| 2024-02-15 | $67.02 | $67.72 | $66.97 | $67.54 | $67.54 | 2,668,947 |
| 2024-02-14 | $66.85 | $67.13 | $66.71 | $67.08 | $67.08 | 1,511,346 |
| 2024-02-13 | $67.56 | $67.62 | $66.26 | $66.65 | $66.65 | 2,617,962 |
| 2024-02-12 | $67.83 | $68.29 | $67.74 | $68.00 | $68.00 | 1,969,168 |
| 2024-02-09 | $67.93 | $67.99 | $67.42 | $67.92 | $67.92 | 1,784,153 |
| 2024-02-08 | $68.02 | $68.32 | $67.72 | $68.11 | $68.11 | 2,270,527 |
| 2024-02-07 | $68.16 | $68.53 | $67.91 | $68.52 | $68.52 | 2,188,579 |
| 2024-02-06 | $67.79 | $68.44 | $67.79 | $68.32 | $68.32 | 2,584,390 |
| 2024-02-05 | $67.51 | $67.79 | $67.04 | $67.50 | $67.50 | 2,714,220 |
| 2024-02-02 | $68.87 | $69.04 | $68.46 | $68.48 | $68.48 | 2,708,854 |
| 2024-02-01 | $69.48 | $70.19 | $69.33 | $70.12 | $70.12 | 2,094,637 |
| 2024-01-31 | $70.22 | $70.79 | $69.27 | $69.27 | $69.27 | 2,920,223 |
| 2024-01-30 | $70.44 | $70.56 | $69.68 | $70.20 | $70.20 | 3,245,028 |
| 2024-01-29 | $70.75 | $71.09 | $70.30 | $71.05 | $71.05 | 2,213,429 |
| 2024-01-26 | $71.07 | $71.11 | $70.68 | $70.77 | $70.77 | 2,157,594 |
| 2024-01-25 | $69.80 | $70.12 | $69.43 | $70.10 | $70.10 | 3,399,036 |
| 2024-01-24 | $70.77 | $70.84 | $69.55 | $69.55 | $69.55 | 4,866,586 |
| 2024-01-23 | $68.61 | $69.37 | $68.44 | $68.74 | $68.74 | 3,084,837 |
| 2024-01-22 | $67.18 | $67.69 | $67.09 | $67.28 | $67.28 | 3,576,325 |
| 2024-01-19 | $68.87 | $68.98 | $68.24 | $68.75 | $68.75 | 3,346,683 |
| 2024-01-18 | $69.39 | $69.40 | $68.68 | $69.17 | $69.17 | 2,904,284 |
| 2024-01-17 | $68.03 | $68.41 | $67.86 | $68.20 | $68.20 | 2,553,534 |
| 2024-01-16 | $69.94 | $69.94 | $68.89 | $69.09 | $69.09 | 3,565,358 |
| 2024-01-12 | $70.71 | $70.83 | $70.06 | $70.18 | $70.18 | 1,629,835 |
| 2024-01-11 | $70.38 | $70.49 | $69.46 | $70.06 | $70.06 | 2,198,098 |
| 2024-01-10 | $70.52 | $70.64 | $70.15 | $70.31 | $70.31 | 2,093,158 |
| 2024-01-09 | $71.50 | $71.58 | $70.77 | $70.86 | $70.86 | 2,660,886 |
| 2024-01-08 | $72.27 | $72.90 | $71.93 | $72.84 | $72.84 | 2,417,350 |
| 2024-01-05 | $72.39 | $73.30 | $72.34 | $72.64 | $72.64 | 1,759,158 |
| 2024-01-04 | $73.13 | $73.39 | $72.93 | $73.04 | $73.04 | 1,514,123 |
| 2024-01-03 | $73.11 | $73.84 | $72.80 | $73.55 | $73.55 | 3,408,942 |
| 2024-01-02 | $74.00 | $74.72 | $73.97 | $74.26 | $74.26 | 3,051,857 |
| 2023-12-29 | $74.11 | $74.49 | $73.93 | $74.46 | $74.46 | 1,462,259 |
| 2023-12-28 | $74.64 | $75.09 | $74.50 | $74.54 | $74.54 | 2,430,515 |
| 2023-12-27 | $74.47 | $74.84 | $74.32 | $74.77 | $74.77 | 2,047,739 |
| 2023-12-26 | $74.00 | $74.37 | $74.00 | $74.18 | $74.18 | 1,208,496 |
| 2023-12-22 | $74.18 | $74.31 | $73.74 | $73.83 | $73.83 | 1,831,689 |
| 2023-12-21 | $73.92 | $74.37 | $73.46 | $74.00 | $74.00 | 2,207,255 |
| 2023-12-20 | $73.30 | $73.64 | $72.45 | $72.46 | $72.46 | 2,291,415 |
| 2023-12-19 | $73.51 | $74.08 | $73.43 | $73.79 | $73.79 | 2,117,439 |
| 2023-12-18 | $73.35 | $73.48 | $72.82 | $72.83 | $72.83 | 2,647,972 |
| 2023-12-15 | $72.62 | $73.20 | $72.28 | $72.45 | $72.45 | 5,530,309 |
| 2023-12-14 | $72.00 | $72.52 | $71.44 | $72.18 | $72.18 | 4,202,221 |
| 2023-12-13 | $69.46 | $70.55 | $68.94 | $70.46 | $70.46 | 2,266,906 |
| 2023-12-12 | $69.83 | $69.83 | $69.04 | $69.44 | $69.44 | 2,703,326 |
| 2023-12-11 | $69.07 | $69.45 | $68.94 | $69.15 | $69.15 | 2,840,347 |
| 2023-12-08 | $69.84 | $70.61 | $69.84 | $70.17 | $70.17 | 3,047,530 |
| 2023-12-07 | $70.16 | $70.85 | $69.91 | $70.44 | $70.44 | 4,074,237 |
| 2023-12-06 | $70.05 | $70.19 | $68.84 | $68.99 | $68.99 | 3,095,152 |
| 2023-12-05 | $68.73 | $68.82 | $68.07 | $68.49 | $68.49 | 2,297,233 |
| 2023-12-04 | $69.43 | $69.65 | $68.69 | $69.05 | $69.05 | 3,165,535 |
| 2023-12-01 | $70.41 | $71.51 | $70.22 | $71.16 | $71.16 | 4,082,344 |
| 2023-11-30 | $69.02 | $69.12 | $68.69 | $69.09 | $69.09 | 1,819,901 |
| 2023-11-29 | $69.60 | $69.63 | $68.68 | $68.87 | $68.87 | 2,099,112 |
| 2023-11-28 | $68.96 | $69.45 | $68.75 | $69.43 | $69.43 | 1,987,019 |
| 2023-11-27 | $69.38 | $69.43 | $69.01 | $69.03 | $69.03 | 2,575,158 |
| 2023-11-24 | $69.28 | $69.75 | $69.23 | $69.72 | $69.72 | 1,574,969 |
| 2023-11-22 | $69.72 | $69.87 | $69.08 | $69.85 | $69.85 | 2,983,026 |
| 2023-11-21 | $70.00 | $70.43 | $69.92 | $70.24 | $70.24 | 3,070,066 |
| 2023-11-20 | $68.41 | $69.44 | $68.30 | $69.23 | $69.23 | 2,621,899 |
| 2023-11-17 | $68.17 | $68.57 | $67.98 | $68.19 | $68.19 | 2,116,274 |
| 2023-11-16 | $67.52 | $67.92 | $67.30 | $67.65 | $67.65 | 2,560,867 |
| 2023-11-15 | $68.23 | $68.37 | $67.78 | $67.86 | $67.86 | 2,788,264 |
| 2023-11-14 | $68.15 | $68.47 | $67.71 | $67.81 | $67.81 | 3,825,301 |
| 2023-11-13 | $65.36 | $65.86 | $65.28 | $65.58 | $65.58 | 2,071,306 |
| 2023-11-10 | $64.62 | $65.56 | $64.24 | $65.46 | $65.46 | 2,062,276 |
| 2023-11-09 | $65.13 | $65.54 | $64.43 | $64.46 | $64.46 | 1,924,805 |
| 2023-11-08 | $64.76 | $64.99 | $64.23 | $64.59 | $64.59 | 2,229,434 |
| 2023-11-07 | $65.38 | $65.44 | $64.54 | $64.70 | $64.70 | 3,172,105 |
| 2023-11-06 | $67.02 | $67.11 | $66.59 | $66.68 | $66.68 | 2,535,293 |
| 2023-11-03 | $66.54 | $66.85 | $66.24 | $66.30 | $66.30 | 2,196,678 |
| 2023-11-02 | $66.32 | $66.76 | $65.81 | $66.27 | $66.27 | 2,877,015 |
| 2023-11-01 | $64.97 | $65.25 | $64.40 | $65.08 | $65.08 | 3,243,955 |
| 2023-10-31 | $64.16 | $64.81 | $63.88 | $64.34 | $64.34 | 3,236,849 |
| 2023-10-30 | $64.58 | $64.87 | $64.15 | $64.21 | $64.21 | 3,380,533 |
| 2023-10-27 | $64.00 | $64.14 | $63.40 | $63.75 | $63.75 | 3,619,507 |
| 2023-10-26 | $63.30 | $63.52 | $62.56 | $63.09 | $63.09 | 3,984,337 |
| 2023-10-25 | $63.31 | $63.74 | $62.85 | $63.11 | $63.11 | 4,889,697 |
| 2023-10-24 | $61.66 | $62.50 | $61.53 | $62.42 | $62.42 | 4,195,595 |
| 2023-10-23 | $60.26 | $60.76 | $59.80 | $60.36 | $60.36 | 4,565,076 |
| 2023-10-20 | $60.72 | $61.02 | $60.15 | $60.56 | $60.56 | 4,449,431 |
| 2023-10-19 | $62.13 | $62.45 | $61.68 | $61.90 | $61.90 | 3,877,498 |
| 2023-10-18 | $63.54 | $63.54 | $62.20 | $62.42 | $62.42 | 3,459,210 |
| 2023-10-17 | $63.37 | $64.62 | $63.34 | $64.37 | $64.37 | 4,833,864 |
| 2023-10-16 | $63.35 | $64.59 | $63.24 | $64.14 | $64.14 | 5,001,482 |
| 2023-10-13 | $62.49 | $62.76 | $61.83 | $62.38 | $62.38 | 3,638,604 |
| 2023-10-12 | $63.15 | $63.15 | $62.07 | $62.43 | $62.43 | 3,250,446 |
| 2023-10-11 | $63.15 | $63.24 | $62.48 | $62.96 | $62.96 | 2,208,697 |
| 2023-10-10 | $62.38 | $62.86 | $62.21 | $62.52 | $62.52 | 2,561,528 |
| 2023-10-09 | $61.23 | $61.49 | $60.66 | $61.29 | $61.29 | 2,890,149 |
| 2023-10-06 | $61.65 | $62.49 | $61.16 | $62.00 | $62.00 | 4,969,708 |
| 2023-10-05 | $60.96 | $61.15 | $60.62 | $60.90 | $60.90 | 3,271,021 |
| 2023-10-04 | $61.04 | $61.08 | $60.08 | $60.48 | $60.48 | 3,403,183 |
| 2023-10-03 | $61.54 | $62.03 | $61.03 | $61.39 | $61.39 | 4,198,965 |
| 2023-10-02 | $63.30 | $63.50 | $62.28 | $62.70 | $62.70 | 3,097,504 |
| 2023-09-29 | $64.54 | $64.60 | $63.47 | $63.64 | $63.64 | 3,334,141 |
| 2023-09-28 | $63.22 | $64.31 | $63.10 | $63.79 | $63.79 | 3,518,369 |
| 2023-09-27 | $62.86 | $63.09 | $61.84 | $62.32 | $62.32 | 2,227,017 |
| 2023-09-26 | $62.73 | $63.03 | $61.92 | $62.01 | $62.01 | 2,879,683 |
| 2023-09-25 | $62.10 | $63.14 | $62.05 | $63.07 | $63.07 | 3,076,662 |
| 2023-09-22 | $64.00 | $64.60 | $63.98 | $64.07 | $64.07 | 3,589,015 |
| 2023-09-21 | $64.49 | $64.50 | $63.68 | $63.74 | $63.74 | 2,540,965 |
| 2023-09-20 | $65.85 | $66.38 | $65.48 | $65.52 | $65.52 | 2,210,719 |
| 2023-09-19 | $65.97 | $66.19 | $65.21 | $65.41 | $65.41 | 3,330,636 |
| 2023-09-18 | $65.94 | $65.96 | $65.18 | $65.27 | $65.27 | 2,104,208 |
| 2023-09-15 | $66.80 | $66.96 | $65.82 | $65.85 | $65.85 | 3,552,302 |
| 2023-09-14 | $65.71 | $66.10 | $65.30 | $66.03 | $66.03 | 4,917,387 |
| 2023-09-13 | $63.17 | $63.43 | $62.90 | $63.11 | $63.11 | 1,742,350 |
| 2023-09-12 | $63.12 | $63.54 | $63.11 | $63.19 | $63.19 | 1,783,514 |
| 2023-09-11 | $63.49 | $63.74 | $63.12 | $63.28 | $63.28 | 3,748,495 |
| 2023-09-08 | $60.70 | $61.37 | $60.69 | $61.22 | $61.22 | 3,686,250 |
| 2023-09-07 | $61.58 | $61.80 | $60.92 | $61.24 | $61.24 | 2,459,858 |
| 2023-09-06 | $63.20 | $63.55 | $62.76 | $63.31 | $63.31 | 2,541,332 |
| 2023-09-05 | $64.00 | $64.21 | $63.39 | $63.40 | $63.40 | 2,417,886 |
| 2023-09-01 | $64.14 | $64.39 | $63.47 | $63.85 | $63.85 | 2,856,890 |
| 2023-08-31 | $63.06 | $63.08 | $62.48 | $62.50 | $62.50 | 2,137,797 |
| 2023-08-30 | $62.80 | $63.00 | $62.53 | $62.75 | $62.75 | 1,564,305 |
| 2023-08-29 | $61.39 | $62.36 | $61.39 | $62.33 | $62.33 | 2,487,566 |
| 2023-08-28 | $61.32 | $61.76 | $61.28 | $61.72 | $61.72 | 1,501,882 |
| 2023-08-25 | $61.03 | $61.20 | $60.31 | $60.71 | $60.71 | 3,661,755 |
| 2023-08-24 | $60.49 | $61.03 | $60.20 | $60.79 | $60.79 | 4,361,875 |
| 2023-08-23 | $60.93 | $61.69 | $60.87 | $61.69 | $61.69 | 2,907,185 |
| 2023-08-22 | $61.10 | $61.11 | $60.09 | $60.32 | $60.32 | 2,448,027 |
| 2023-08-21 | $59.43 | $60.00 | $59.31 | $59.95 | $59.95 | 2,988,657 |
| 2023-08-18 | $59.11 | $59.54 | $58.89 | $59.33 | $59.33 | 2,718,585 |
| 2023-08-17 | $59.96 | $60.18 | $59.31 | $59.56 | $59.56 | 3,657,078 |
| 2023-08-16 | $58.31 | $59.13 | $58.27 | $58.36 | $58.36 | 2,979,511 |
| 2023-08-15 | $59.26 | $59.35 | $58.66 | $58.74 | $58.74 | 5,237,687 |
| 2023-08-14 | $59.65 | $60.06 | $59.09 | $59.94 | $59.94 | 3,946,885 |
| 2023-08-11 | $60.59 | $61.08 | $60.48 | $61.02 | $61.02 | 3,504,747 |
| 2023-08-10 | $61.85 | $62.25 | $61.13 | $61.35 | $61.35 | 2,755,998 |
| 2023-08-09 | $64.12 | $64.25 | $63.63 | $63.70 | $61.91 | 1,920,363 |
| 2023-08-08 | $62.99 | $63.68 | $62.47 | $63.57 | $63.57 | 2,333,091 |
| 2023-08-07 | $64.22 | $64.43 | $63.81 | $64.05 | $64.05 | 1,962,265 |
| 2023-08-04 | $64.03 | $64.88 | $63.81 | $64.04 | $64.04 | 2,371,895 |
| 2023-08-03 | $63.48 | $64.45 | $63.27 | $64.06 | $64.06 | 3,612,213 |
| 2023-08-02 | $64.23 | $64.52 | $63.59 | $63.82 | $63.82 | 3,790,270 |
| 2023-08-01 | $65.48 | $65.69 | $65.15 | $65.57 | $65.57 | 3,937,683 |
| 2023-07-31 | $66.50 | $66.88 | $66.47 | $66.55 | $66.55 | 3,029,285 |
| 2023-07-28 | $66.39 | $66.42 | $65.81 | $66.10 | $66.10 | 3,014,052 |
| 2023-07-27 | $67.55 | $67.99 | $66.91 | $67.05 | $67.05 | 2,869,960 |
| 2023-07-26 | $68.21 | $68.56 | $67.55 | $67.95 | $67.95 | 2,907,006 |
| 2023-07-25 | $69.48 | $70.21 | $69.14 | $69.81 | $69.81 | 3,824,853 |
| 2023-07-24 | $66.21 | $67.43 | $66.14 | $67.03 | $67.03 | 2,463,692 |
| 2023-07-21 | $66.93 | $66.96 | $66.29 | $66.48 | $66.48 | 1,250,607 |
| 2023-07-20 | $67.19 | $67.52 | $66.58 | $66.60 | $66.60 | 2,126,279 |
| 2023-07-19 | $65.87 | $66.28 | $65.82 | $66.23 | $66.23 | 2,712,532 |
| 2023-07-18 | $66.66 | $67.34 | $66.64 | $67.16 | $67.16 | 2,259,722 |
| 2023-07-17 | $66.85 | $67.38 | $66.72 | $67.32 | $67.32 | 2,288,762 |
| 2023-07-14 | $69.09 | $69.10 | $68.43 | $68.53 | $68.53 | 2,470,315 |
| 2023-07-13 | $68.64 | $69.16 | $68.34 | $69.01 | $69.01 | 3,341,124 |
| 2023-07-12 | $66.79 | $67.16 | $66.53 | $66.92 | $66.92 | 3,358,934 |
| 2023-07-11 | $64.09 | $64.61 | $63.88 | $64.54 | $64.54 | 3,061,259 |
| 2023-07-10 | $62.32 | $63.25 | $62.30 | $63.18 | $63.18 | 2,611,544 |
| 2023-07-07 | $62.81 | $63.84 | $62.81 | $63.38 | $63.38 | 2,621,512 |
| 2023-07-06 | $63.09 | $63.34 | $62.20 | $62.94 | $62.94 | 3,191,622 |
| 2023-07-05 | $64.39 | $64.44 | $63.82 | $64.01 | $64.01 | 2,279,810 |
| 2023-07-03 | $65.18 | $65.46 | $64.83 | $64.83 | $64.83 | 1,633,303 |
| 2023-06-30 | $64.38 | $64.38 | $63.63 | $63.84 | $63.84 | 1,762,351 |
| 2023-06-29 | $63.08 | $63.85 | $62.96 | $63.80 | $63.80 | 2,241,936 |
| 2023-06-28 | $63.70 | $63.72 | $63.07 | $63.43 | $63.43 | 2,846,327 |
| 2023-06-27 | $64.13 | $65.07 | $63.86 | $64.90 | $64.90 | 3,003,287 |
| 2023-06-26 | $63.46 | $64.24 | $63.46 | $63.74 | $63.74 | 2,226,845 |
| 2023-06-23 | $63.53 | $63.72 | $63.22 | $63.50 | $63.50 | 2,833,579 |
| 2023-06-22 | $65.10 | $65.25 | $64.78 | $65.10 | $65.10 | 2,337,037 |
| 2023-06-21 | $64.92 | $65.60 | $64.84 | $65.40 | $65.40 | 3,393,733 |
| 2023-06-20 | $65.89 | $66.24 | $65.66 | $65.93 | $65.93 | 2,975,367 |
| 2023-06-16 | $68.12 | $68.25 | $67.52 | $67.55 | $67.55 | 3,723,425 |
| 2023-06-15 | $67.34 | $68.44 | $67.14 | $68.35 | $68.35 | 2,582,339 |
| 2023-06-14 | $67.99 | $68.09 | $66.94 | $67.26 | $67.26 | 5,491,141 |
| 2023-06-13 | $65.38 | $65.94 | $65.37 | $65.60 | $65.60 | 3,603,385 |
| 2023-06-12 | $63.55 | $63.87 | $63.07 | $63.74 | $63.74 | 2,768,447 |
| 2023-06-09 | $64.69 | $64.97 | $64.42 | $64.57 | $64.57 | 2,215,488 |
| 2023-06-08 | $64.59 | $64.76 | $64.08 | $64.60 | $64.60 | 2,933,950 |
| 2023-06-07 | $63.88 | $64.34 | $63.51 | $63.68 | $63.68 | 3,662,356 |
| 2023-06-06 | $63.02 | $63.75 | $62.92 | $63.67 | $63.67 | 3,312,727 |
| 2023-06-05 | $63.15 | $63.33 | $62.26 | $62.92 | $62.92 | 2,873,271 |
| 2023-06-02 | $63.43 | $63.60 | $63.03 | $63.17 | $63.17 | 4,330,972 |
| 2023-06-01 | $60.32 | $61.39 | $60.07 | $61.04 | $61.04 | 6,265,459 |
| 2023-05-31 | $59.99 | $60.06 | $58.86 | $59.05 | $59.05 | 6,749,045 |
| 2023-05-30 | $61.03 | $61.03 | $60.01 | $60.20 | $60.20 | 4,001,576 |
| 2023-05-26 | $61.15 | $61.43 | $60.85 | $61.12 | $61.12 | 3,898,634 |
| 2023-05-25 | $59.69 | $59.69 | $58.75 | $59.39 | $59.39 | 4,278,985 |
| 2023-05-24 | $59.97 | $60.02 | $59.00 | $59.09 | $59.09 | 3,335,900 |
| 2023-05-23 | $61.37 | $61.46 | $60.78 | $60.82 | $60.82 | 3,012,376 |
| 2023-05-22 | $61.55 | $62.14 | $61.55 | $61.91 | $61.91 | 3,046,057 |
| 2023-05-19 | $62.11 | $62.24 | $61.61 | $62.22 | $62.22 | 3,544,662 |
| 2023-05-18 | $61.81 | $61.93 | $61.20 | $61.92 | $61.92 | 3,044,133 |
| 2023-05-17 | $62.68 | $63.02 | $62.14 | $62.64 | $62.64 | 2,306,328 |
| 2023-05-16 | $62.06 | $62.50 | $61.37 | $61.41 | $61.41 | 2,618,871 |
| 2023-05-15 | $62.49 | $63.01 | $62.41 | $62.91 | $62.91 | 3,006,352 |
| 2023-05-12 | $61.63 | $62.02 | $61.52 | $61.74 | $61.74 | 2,580,851 |
| 2023-05-11 | $61.31 | $61.55 | $60.64 | $61.38 | $61.38 | 3,229,476 |
| 2023-05-10 | $64.44 | $64.44 | $62.56 | $63.18 | $63.18 | 3,008,278 |
| 2023-05-09 | $63.21 | $64.13 | $63.16 | $63.84 | $63.84 | 1,888,225 |
| 2023-05-08 | $64.77 | $64.84 | $63.85 | $63.87 | $63.87 | 2,314,319 |
| 2023-05-05 | $62.54 | $64.08 | $62.42 | $63.67 | $63.67 | 3,366,905 |
| 2023-05-04 | $61.56 | $62.06 | $61.41 | $61.48 | $61.48 | 2,931,329 |
| 2023-05-03 | $62.40 | $62.76 | $61.87 | $62.01 | $62.01 | 3,271,732 |
| 2023-05-02 | $62.34 | $62.41 | $61.45 | $62.12 | $62.12 | 3,883,316 |
| 2023-05-01 | $64.24 | $64.40 | $63.08 | $63.17 | $63.17 | 2,583,846 |
| 2023-04-28 | $63.58 | $64.07 | $63.46 | $63.99 | $63.99 | 2,974,178 |
| 2023-04-27 | $63.22 | $63.72 | $62.86 | $63.70 | $63.70 | 3,467,649 |
| 2023-04-26 | $64.05 | $64.05 | $62.74 | $62.94 | $62.94 | 4,008,127 |
| 2023-04-25 | $62.89 | $62.91 | $61.95 | $62.14 | $62.14 | 3,992,016 |
| 2023-04-24 | $64.25 | $64.82 | $64.10 | $64.46 | $64.46 | 3,327,755 |
| 2023-04-21 | $64.82 | $64.88 | $63.75 | $64.58 | $64.58 | 6,660,178 |
| 2023-04-20 | $68.45 | $68.76 | $66.91 | $67.30 | $67.30 | 4,319,112 |
| 2023-04-19 | $69.61 | $69.67 | $68.84 | $69.21 | $69.21 | 2,964,026 |
| 2023-04-18 | $69.67 | $70.55 | $69.59 | $70.41 | $70.41 | 2,255,716 |
| 2023-04-17 | $69.52 | $69.82 | $69.01 | $69.21 | $69.21 | 2,357,847 |
| 2023-04-14 | $69.33 | $69.55 | $68.11 | $68.58 | $68.58 | 2,617,657 |
| 2023-04-13 | $70.16 | $70.36 | $69.42 | $69.90 | $69.90 | 4,152,338 |
| 2023-04-12 | $69.92 | $70.07 | $69.17 | $69.43 | $69.43 | 2,479,031 |
| 2023-04-11 | $69.07 | $70.10 | $69.00 | $69.61 | $69.61 | 3,031,409 |
| 2023-04-10 | $66.93 | $67.37 | $66.60 | $67.19 | $67.19 | 1,322,127 |
| 2023-04-06 | $66.98 | $67.04 | $66.25 | $66.75 | $66.75 | 1,805,863 |
| 2023-04-05 | $66.54 | $67.23 | $66.34 | $66.85 | $66.85 | 2,825,058 |
| 2023-04-04 | $67.76 | $67.77 | $66.66 | $66.93 | $66.93 | 2,883,180 |
| 2023-04-03 | $68.12 | $68.59 | $67.47 | $68.09 | $68.09 | 3,426,599 |
| 2023-03-31 | $68.08 | $68.73 | $68.03 | $68.60 | $68.60 | 4,221,913 |
| 2023-03-30 | $68.07 | $68.21 | $67.66 | $68.11 | $68.11 | 2,779,450 |
| 2023-03-29 | $66.80 | $67.11 | $66.53 | $66.83 | $66.83 | 2,722,634 |
| 2023-03-28 | $65.71 | $66.45 | $65.59 | $66.06 | $66.06 | 2,251,585 |
| 2023-03-27 | $65.03 | $65.37 | $64.57 | $65.09 | $65.09 | 2,154,882 |
| 2023-03-24 | $64.73 | $65.05 | $64.24 | $64.67 | $64.67 | 3,214,457 |
| 2023-03-23 | $65.28 | $65.84 | $64.19 | $64.60 | $64.60 | 3,378,870 |
| 2023-03-22 | $65.48 | $66.43 | $65.00 | $65.05 | $65.05 | 2,833,311 |
| 2023-03-21 | $66.96 | $67.10 | $65.46 | $65.98 | $65.98 | 3,807,589 |
| 2023-03-20 | $65.88 | $66.69 | $65.75 | $66.46 | $66.46 | 4,299,778 |
| 2023-03-17 | $65.02 | $65.05 | $64.03 | $64.67 | $64.67 | 9,661,522 |
| 2023-03-16 | $64.19 | $65.30 | $64.11 | $64.73 | $64.73 | 9,983,915 |
| 2023-03-15 | $66.62 | $67.15 | $64.61 | $65.87 | $65.87 | 6,475,340 |
| 2023-03-14 | $68.70 | $69.57 | $68.46 | $69.39 | $69.39 | 3,487,871 |
| 2023-03-13 | $66.61 | $68.89 | $66.57 | $68.41 | $68.41 | 4,091,945 |
| 2023-03-10 | $68.58 | $69.44 | $67.47 | $67.54 | $67.54 | 3,333,717 |
| 2023-03-09 | $69.49 | $69.70 | $68.00 | $68.22 | $68.22 | 3,571,111 |
| 2023-03-08 | $71.25 | $71.86 | $71.17 | $71.58 | $69.29 | 3,699,246 |
| 2023-03-07 | $72.23 | $72.32 | $70.41 | $70.62 | $68.37 | 3,787,881 |
| 2023-03-06 | $73.02 | $73.08 | $72.36 | $72.71 | $70.39 | 3,550,625 |
| 2023-03-03 | $75.12 | $75.30 | $74.55 | $75.18 | $75.18 | 2,956,441 |
| 2023-03-02 | $72.34 | $73.92 | $72.28 | $73.74 | $73.74 | 2,826,863 |
| 2023-03-01 | $72.25 | $73.11 | $72.02 | $72.71 | $72.71 | 4,599,945 |
| 2023-02-28 | $69.55 | $70.51 | $69.06 | $69.73 | $69.73 | 3,280,485 |
| 2023-02-27 | $68.73 | $69.49 | $68.30 | $69.16 | $69.16 | 3,457,129 |
| 2023-02-24 | $69.27 | $69.40 | $68.40 | $68.90 | $68.90 | 3,987,430 |
| 2023-02-23 | $72.31 | $72.41 | $70.45 | $71.49 | $71.49 | 3,770,181 |
| 2023-02-22 | $73.35 | $73.63 | $72.04 | $72.85 | $72.85 | 3,883,152 |
| 2023-02-21 | $76.13 | $76.54 | $75.13 | $75.38 | $75.38 | 2,769,081 |
| 2023-02-17 | $74.15 | $74.53 | $73.84 | $74.44 | $74.44 | 2,198,731 |
| 2023-02-16 | $74.07 | $75.44 | $73.90 | $74.91 | $74.91 | 2,090,623 |
| 2023-02-15 | $72.21 | $74.46 | $72.00 | $74.43 | $74.43 | 2,433,543 |
| 2023-02-14 | $74.04 | $75.02 | $73.78 | $74.70 | $74.70 | 2,167,988 |
| 2023-02-13 | $73.06 | $74.03 | $72.88 | $74.00 | $74.00 | 1,905,273 |
| 2023-02-10 | $73.20 | $73.34 | $72.45 | $73.32 | $73.32 | 3,051,051 |
| 2023-02-09 | $75.77 | $75.78 | $74.15 | $74.37 | $74.37 | 1,938,179 |
| 2023-02-08 | $74.53 | $74.86 | $74.01 | $74.35 | $74.35 | 2,226,248 |
| 2023-02-07 | $74.09 | $75.11 | $73.45 | $74.64 | $74.64 | 2,630,052 |
| 2023-02-06 | $73.82 | $74.00 | $73.07 | $73.88 | $73.88 | 2,412,493 |
| 2023-02-03 | $75.34 | $76.09 | $74.60 | $74.71 | $74.71 | 3,001,977 |
| 2023-02-02 | $77.06 | $77.11 | $74.71 | $75.15 | $75.15 | 5,612,581 |
| 2023-02-01 | $78.09 | $79.39 | $76.95 | $79.09 | $79.09 | 4,121,338 |
| 2023-01-31 | $78.41 | $79.40 | $78.13 | $79.35 | $79.35 | 2,031,954 |
| 2023-01-30 | $78.98 | $79.74 | $78.93 | $78.93 | $78.93 | 2,394,859 |
| 2023-01-27 | $79.28 | $79.82 | $77.75 | $79.61 | $79.61 | 4,268,625 |
| 2023-01-26 | $80.28 | $80.52 | $79.32 | $80.40 | $80.40 | 2,908,028 |
| 2023-01-25 | $78.56 | $79.94 | $78.54 | $79.88 | $79.88 | 2,161,416 |
| 2023-01-24 | $79.83 | $79.83 | $77.29 | $78.99 | $78.99 | 2,305,100 |
| 2023-01-23 | $78.58 | $78.78 | $78.13 | $78.76 | $78.76 | 2,369,583 |
| 2023-01-20 | $77.25 | $78.38 | $77.04 | $78.38 | $78.38 | 3,673,429 |
| 2023-01-19 | $76.42 | $77.83 | $76.29 | $77.32 | $77.32 | 3,609,275 |
| 2023-01-18 | $77.72 | $78.16 | $76.36 | $76.40 | $76.40 | 3,624,620 |
| 2023-01-17 | $76.46 | $76.53 | $75.75 | $75.97 | $75.97 | 2,624,227 |
| 2023-01-13 | $76.92 | $77.56 | $76.80 | $77.55 | $77.55 | 2,205,040 |
| 2023-01-12 | $77.21 | $77.72 | $75.75 | $77.68 | $77.68 | 4,020,759 |
| 2023-01-11 | $76.28 | $76.35 | $75.17 | $75.35 | $75.35 | 2,356,601 |
| 2023-01-10 | $74.92 | $75.65 | $74.35 | $75.61 | $75.61 | 2,221,358 |
| 2023-01-09 | $74.90 | $75.35 | $74.11 | $74.15 | $74.15 | 3,126,982 |
| 2023-01-06 | $72.80 | $74.20 | $72.56 | $74.07 | $74.07 | 2,810,146 |
| 2023-01-05 | $71.63 | $72.15 | $71.23 | $71.95 | $71.95 | 1,582,004 |
| 2023-01-04 | $71.52 | $71.68 | $70.93 | $71.54 | $71.54 | 1,734,236 |
| 2023-01-03 | $71.03 | $71.79 | $70.62 | $71.06 | $71.06 | 1,979,025 |
| 2022-12-30 | $70.93 | $71.53 | $70.60 | $71.20 | $71.20 | 1,120,869 |
| 2022-12-29 | $71.34 | $71.62 | $70.99 | $71.09 | $71.09 | 1,969,013 |
| 2022-12-28 | $72.03 | $72.14 | $70.55 | $70.63 | $70.63 | 1,903,768 |
| 2022-12-27 | $71.49 | $71.81 | $71.23 | $71.43 | $71.43 | 1,444,021 |
| 2022-12-23 | $70.67 | $70.95 | $70.30 | $70.79 | $70.79 | 1,407,117 |
| 2022-12-22 | $70.12 | $70.34 | $69.31 | $70.29 | $70.29 | 2,109,693 |
| 2022-12-21 | $70.53 | $71.07 | $70.32 | $70.74 | $70.74 | 2,350,569 |
| 2022-12-20 | $69.35 | $70.09 | $69.32 | $69.63 | $69.63 | 2,142,013 |
| 2022-12-19 | $69.36 | $69.85 | $68.61 | $68.86 | $68.86 | 2,343,557 |
| 2022-12-16 | $69.16 | $69.56 | $68.80 | $69.43 | $69.43 | 3,987,810 |
| 2022-12-15 | $71.32 | $71.32 | $69.90 | $70.45 | $70.45 | 3,472,646 |
| 2022-12-14 | $70.65 | $71.19 | $69.90 | $70.72 | $70.72 | 3,312,694 |
| 2022-12-13 | $73.23 | $73.35 | $71.22 | $71.61 | $71.61 | 4,019,334 |
| 2022-12-12 | $71.62 | $71.72 | $70.36 | $71.13 | $71.13 | 3,498,591 |
| 2022-12-09 | $72.35 | $73.11 | $72.30 | $72.49 | $72.49 | 3,384,691 |
| 2022-12-08 | $71.31 | $72.05 | $71.06 | $71.80 | $71.80 | 3,021,582 |
| 2022-12-07 | $69.41 | $70.27 | $69.41 | $69.85 | $69.85 | 3,027,512 |
| 2022-12-06 | $70.34 | $70.70 | $69.66 | $70.34 | $70.34 | 3,863,154 |
| 2022-12-05 | $71.28 | $71.66 | $69.26 | $69.46 | $69.46 | 3,487,285 |
| 2022-12-02 | $68.36 | $70.07 | $68.36 | $69.82 | $69.82 | 3,632,070 |
| 2022-12-01 | $69.42 | $70.05 | $68.99 | $69.18 | $69.18 | 4,277,296 |
| 2022-11-30 | $68.38 | $68.95 | $67.29 | $68.64 | $68.64 | 4,925,164 |
| 2022-11-29 | $67.09 | $68.10 | $67.01 | $67.86 | $67.86 | 3,820,127 |
| 2022-11-28 | $65.51 | $66.20 | $65.15 | $65.20 | $65.20 | 2,749,155 |
| 2022-11-25 | $66.14 | $66.28 | $65.70 | $65.73 | $65.73 | 1,079,603 |
| 2022-11-23 | $65.36 | $66.24 | $65.29 | $66.14 | $66.14 | 2,249,270 |
| 2022-11-22 | $64.85 | $65.43 | $64.50 | $65.20 | $65.20 | 3,134,146 |
| 2022-11-21 | $63.50 | $64.53 | $62.63 | $64.28 | $64.28 | 3,985,987 |
| 2022-11-18 | $64.99 | $65.35 | $64.64 | $65.19 | $65.19 | 2,786,537 |
| 2022-11-17 | $63.10 | $64.95 | $62.97 | $64.93 | $64.93 | 3,515,920 |
| 2022-11-16 | $64.82 | $65.08 | $64.16 | $64.51 | $64.51 | 2,862,783 |
| 2022-11-15 | $65.93 | $66.16 | $65.08 | $65.28 | $65.28 | 4,085,812 |
| 2022-11-14 | $63.49 | $64.87 | $63.40 | $64.24 | $64.24 | 4,065,430 |
| 2022-11-11 | $64.44 | $65.36 | $64.01 | $64.71 | $64.71 | 6,469,477 |
| 2022-11-10 | $60.22 | $60.97 | $59.65 | $60.81 | $60.81 | 3,364,520 |
| 2022-11-09 | $59.38 | $60.06 | $58.15 | $58.35 | $58.35 | 3,903,181 |
| 2022-11-08 | $59.16 | $60.11 | $58.74 | $59.52 | $59.52 | 3,446,980 |
| 2022-11-07 | $59.44 | $59.59 | $58.31 | $58.46 | $58.46 | 4,429,414 |
| 2022-11-04 | $57.34 | $58.88 | $57.11 | $58.34 | $58.34 | 6,579,320 |
| 2022-11-03 | $52.29 | $53.27 | $52.25 | $53.02 | $53.02 | 3,292,905 |
| 2022-11-02 | $54.77 | $54.88 | $52.75 | $52.78 | $52.78 | 5,404,314 |
| 2022-11-01 | $55.52 | $55.70 | $54.62 | $54.97 | $54.97 | 6,205,079 |
| 2022-10-31 | $52.50 | $53.87 | $52.43 | $53.35 | $53.35 | 6,098,074 |
| 2022-10-28 | $53.44 | $53.82 | $52.50 | $52.83 | $52.83 | 5,573,012 |
| 2022-10-27 | $55.00 | $55.40 | $54.53 | $54.75 | $54.75 | 7,214,392 |
| 2022-10-26 | $55.45 | $57.35 | $55.45 | $56.91 | $56.91 | 4,806,299 |
| 2022-10-25 | $53.89 | $55.08 | $53.66 | $55.05 | $55.05 | 3,688,704 |
| 2022-10-24 | $54.14 | $54.79 | $53.84 | $54.09 | $54.09 | 5,003,733 |
| 2022-10-21 | $53.32 | $55.65 | $53.06 | $55.56 | $55.56 | 5,721,040 |
| 2022-10-20 | $52.88 | $54.65 | $52.72 | $53.33 | $53.33 | 6,419,466 |
| 2022-10-19 | $54.03 | $54.58 | $53.49 | $53.74 | $53.74 | 3,485,639 |
| 2022-10-18 | $55.59 | $55.84 | $54.23 | $54.71 | $54.71 | 3,619,681 |
| 2022-10-17 | $55.55 | $55.90 | $54.83 | $55.18 | $55.18 | 4,794,896 |
| 2022-10-14 | $56.08 | $56.10 | $53.66 | $53.71 | $53.71 | 3,767,031 |
| 2022-10-13 | $54.27 | $56.77 | $54.17 | $56.43 | $56.43 | 4,745,002 |
| 2022-10-12 | $55.42 | $56.04 | $55.11 | $55.45 | $55.45 | 3,444,161 |
| 2022-10-11 | $56.56 | $57.34 | $55.88 | $56.16 | $56.16 | 4,460,486 |
| 2022-10-10 | $57.76 | $58.27 | $57.17 | $57.46 | $57.46 | 3,848,993 |
| 2022-10-07 | $56.95 | $57.57 | $56.54 | $57.30 | $57.30 | 4,830,126 |
| 2022-10-06 | $57.37 | $57.87 | $56.92 | $57.17 | $57.17 | 3,367,299 |
| 2022-10-05 | $57.67 | $59.15 | $57.44 | $58.74 | $58.74 | 5,140,478 |
| 2022-10-04 | $57.68 | $59.58 | $57.66 | $59.25 | $59.25 | 5,526,135 |
| 2022-10-03 | $56.14 | $57.43 | $55.96 | $57.00 | $57.00 | 6,471,185 |
| 2022-09-30 | $54.29 | $55.85 | $54.29 | $55.06 | $55.06 | 4,684,467 |
| 2022-09-29 | $54.48 | $55.26 | $53.77 | $55.18 | $55.18 | 6,329,501 |
| 2022-09-28 | $52.35 | $54.00 | $52.24 | $53.87 | $53.87 | 4,264,567 |
| 2022-09-27 | $52.29 | $52.96 | $51.81 | $52.38 | $52.38 | 5,002,567 |
| 2022-09-26 | $51.14 | $52.43 | $50.92 | $51.22 | $51.22 | 5,248,814 |
| 2022-09-23 | $52.40 | $52.61 | $51.47 | $52.16 | $52.16 | 8,999,672 |
| 2022-09-22 | $55.51 | $55.83 | $54.88 | $55.35 | $55.35 | 3,968,887 |
| 2022-09-21 | $54.89 | $54.94 | $53.22 | $53.22 | $53.22 | 3,848,030 |
| 2022-09-20 | $54.79 | $55.25 | $54.32 | $55.11 | $55.11 | 3,355,644 |
| 2022-09-19 | $54.40 | $56.33 | $54.27 | $56.31 | $56.31 | 2,456,700 |
| 2022-09-16 | $54.67 | $55.57 | $54.48 | $55.17 | $55.17 | 3,589,688 |
| 2022-09-15 | $55.48 | $56.19 | $55.14 | $55.35 | $55.35 | 3,309,641 |
| 2022-09-14 | $56.50 | $56.73 | $55.73 | $56.20 | $56.20 | 3,541,532 |
| 2022-09-13 | $57.56 | $58.41 | $56.49 | $56.68 | $56.68 | 3,956,080 |
| 2022-09-12 | $58.83 | $59.12 | $58.32 | $58.84 | $58.84 | 2,563,632 |
| 2022-09-09 | $57.02 | $58.09 | $57.00 | $57.93 | $57.93 | 3,506,902 |
| 2022-09-08 | $54.59 | $55.36 | $54.50 | $55.34 | $55.34 | 2,433,741 |
| 2022-09-07 | $53.67 | $54.61 | $53.21 | $54.33 | $54.33 | 4,132,980 |
| 2022-09-06 | $55.48 | $55.63 | $54.66 | $54.88 | $54.88 | 2,934,712 |
| 2022-09-02 | $55.19 | $55.50 | $54.22 | $54.49 | $54.49 | 3,820,820 |
| 2022-09-01 | $54.25 | $54.54 | $53.61 | $54.34 | $54.34 | 4,279,788 |
| 2022-08-31 | $56.26 | $56.68 | $55.77 | $56.29 | $56.29 | 3,183,607 |
| 2022-08-30 | $58.48 | $58.50 | $56.59 | $56.77 | $56.77 | 4,408,840 |
| 2022-08-29 | $59.00 | $59.84 | $58.89 | $59.24 | $59.24 | 2,341,782 |
| 2022-08-26 | $60.89 | $61.21 | $59.40 | $59.71 | $59.71 | 3,141,550 |
| 2022-08-25 | $59.42 | $60.25 | $59.23 | $60.17 | $60.17 | 2,251,734 |
| 2022-08-24 | $58.94 | $59.52 | $58.78 | $59.12 | $59.12 | 3,780,808 |
| 2022-08-23 | $59.31 | $61.25 | $59.29 | $61.10 | $61.10 | 4,680,980 |
| 2022-08-22 | $58.85 | $59.44 | $58.54 | $58.93 | $58.93 | 2,043,258 |
| 2022-08-19 | $59.57 | $59.66 | $58.74 | $58.83 | $58.83 | 2,933,795 |
| 2022-08-18 | $60.16 | $60.56 | $59.92 | $60.49 | $60.49 | 2,587,353 |
| 2022-08-17 | $59.50 | $60.01 | $59.32 | $59.66 | $59.66 | 2,671,000 |
| 2022-08-16 | $60.08 | $61.03 | $60.05 | $60.98 | $60.98 | 3,509,163 |
| 2022-08-15 | $58.00 | $58.59 | $57.62 | $58.51 | $58.51 | 3,890,493 |
| 2022-08-12 | $59.33 | $60.31 | $59.18 | $60.20 | $60.20 | 7,104,176 |
| 2022-08-11 | $59.96 | $60.53 | $59.58 | $59.98 | $59.98 | 4,678,391 |
| 2022-08-10 | $62.30 | $62.36 | $61.50 | $61.71 | $59.08 | 3,605,154 |
| 2022-08-09 | $61.16 | $61.43 | $60.76 | $61.34 | $58.73 | 2,756,672 |
| 2022-08-08 | $61.40 | $61.71 | $60.44 | $60.80 | $58.21 | 2,863,053 |
| 2022-08-05 | $59.04 | $60.91 | $58.83 | $60.69 | $58.10 | 2,625,447 |
| 2022-08-04 | $59.04 | $59.70 | $58.64 | $59.32 | $56.79 | 2,575,794 |
| 2022-08-03 | $59.63 | $59.81 | $58.89 | $59.18 | $56.66 | 2,859,562 |
| 2022-08-02 | $60.06 | $60.13 | $58.82 | $59.30 | $56.77 | 3,022,897 |
| 2022-08-01 | $60.80 | $60.83 | $59.75 | $60.25 | $57.68 | 2,725,438 |
| 2022-07-29 | $60.49 | $61.23 | $59.94 | $61.03 | $58.43 | 3,881,929 |
| 2022-07-28 | $60.27 | $60.42 | $59.22 | $59.88 | $57.33 | 3,441,298 |
| 2022-07-27 | $57.79 | $59.64 | $57.05 | $59.42 | $56.89 | 4,579,809 |
| 2022-07-26 | $59.68 | $59.74 | $58.63 | $59.11 | $56.59 | 2,890,773 |
| 2022-07-25 | $59.65 | $59.77 | $58.91 | $59.67 | $57.13 | 2,922,505 |
| 2022-07-22 | $58.40 | $58.85 | $57.22 | $57.50 | $55.05 | 2,913,513 |
| 2022-07-21 | $55.96 | $57.54 | $55.89 | $57.53 | $55.08 | 2,871,247 |
| 2022-07-20 | $57.25 | $57.41 | $56.70 | $57.30 | $54.86 | 2,876,925 |
| 2022-07-19 | $57.18 | $57.61 | $56.79 | $57.45 | $55.00 | 3,103,766 |
| 2022-07-18 | $57.25 | $57.97 | $56.52 | $56.64 | $54.23 | 3,496,604 |
| 2022-07-15 | $54.26 | $55.51 | $53.83 | $55.41 | $53.05 | 6,344,041 |
| 2022-07-14 | $55.07 | $55.07 | $54.22 | $54.68 | $52.35 | 5,172,608 |
| 2022-07-13 | $57.14 | $58.61 | $56.65 | $58.10 | $55.62 | 4,371,899 |
| 2022-07-12 | $57.26 | $57.93 | $56.86 | $57.22 | $54.78 | 5,086,559 |
| 2022-07-11 | $57.70 | $58.12 | $57.32 | $57.81 | $55.35 | 4,334,852 |
| 2022-07-08 | $59.34 | $59.45 | $58.19 | $59.11 | $56.59 | 2,986,626 |
| 2022-07-07 | $59.31 | $60.00 | $59.02 | $59.49 | $56.95 | 4,180,870 |
| 2022-07-06 | $57.20 | $57.53 | $56.25 | $57.26 | $54.82 | 3,841,356 |
| 2022-07-05 | $56.86 | $57.31 | $56.02 | $57.28 | $54.84 | 4,965,065 |
| 2022-07-01 | $59.62 | $60.22 | $58.06 | $59.83 | $57.28 | 3,875,504 |
| 2022-06-30 | $60.86 | $61.44 | $59.98 | $61.00 | $58.40 | 3,837,692 |
| 2022-06-29 | $63.76 | $63.90 | $62.48 | $62.93 | $60.25 | 2,951,346 |
| 2022-06-28 | $63.96 | $64.59 | $63.07 | $63.26 | $60.56 | 3,102,976 |
| 2022-06-27 | $63.23 | $63.51 | $62.68 | $63.02 | $60.33 | 2,836,306 |
| 2022-06-24 | $61.14 | $62.73 | $60.72 | $62.72 | $60.05 | 3,210,188 |
| 2022-06-23 | $61.93 | $62.03 | $60.12 | $60.81 | $58.22 | 5,031,442 |
| 2022-06-22 | $62.56 | $63.48 | $62.42 | $62.71 | $60.04 | 4,517,343 |
| 2022-06-21 | $64.80 | $65.71 | $64.68 | $65.40 | $62.61 | 3,038,533 |
| 2022-06-17 | $66.08 | $66.30 | $63.88 | $64.54 | $61.79 | 4,770,851 |
| 2022-06-16 | $67.52 | $68.62 | $67.23 | $68.04 | $65.14 | 3,542,926 |
| 2022-06-15 | $68.67 | $70.00 | $67.85 | $69.52 | $66.56 | 3,158,106 |
| 2022-06-14 | $68.29 | $68.78 | $66.83 | $67.42 | $64.55 | 3,373,810 |
| 2022-06-13 | $68.88 | $69.83 | $68.10 | $68.81 | $65.88 | 3,670,878 |
| 2022-06-10 | $71.84 | $72.22 | $70.75 | $71.69 | $68.63 | 4,056,396 |
| 2022-06-09 | $75.97 | $75.99 | $74.36 | $74.41 | $71.24 | 2,646,794 |
| 2022-06-08 | $76.54 | $77.41 | $76.20 | $76.49 | $73.23 | 2,943,420 |
| 2022-06-07 | $76.40 | $78.50 | $76.40 | $78.40 | $75.06 | 3,553,564 |
| 2022-06-06 | $75.52 | $76.29 | $75.16 | $75.91 | $72.67 | 2,548,756 |
| 2022-06-03 | $75.05 | $75.51 | $74.46 | $74.86 | $71.67 | 1,482,574 |
| 2022-06-02 | $74.36 | $76.03 | $74.33 | $75.82 | $72.59 | 3,136,500 |
| 2022-06-01 | $73.94 | $74.13 | $72.50 | $73.23 | $70.11 | 2,178,375 |
| 2022-05-31 | $74.08 | $74.42 | $73.13 | $73.44 | $70.31 | 4,667,742 |
| 2022-05-27 | $73.00 | $73.27 | $72.64 | $73.19 | $70.07 | 2,165,789 |
| 2022-05-26 | $71.62 | $72.22 | $71.43 | $72.13 | $69.06 | 2,550,594 |
| 2022-05-25 | $71.30 | $72.15 | $71.03 | $71.89 | $68.83 | 2,934,204 |
| 2022-05-24 | $70.01 | $71.32 | $69.87 | $71.27 | $68.23 | 2,566,007 |
| 2022-05-23 | $70.96 | $71.23 | $70.05 | $70.73 | $67.72 | 3,009,596 |
| 2022-05-20 | $69.70 | $69.85 | $67.93 | $69.54 | $66.58 | 3,178,360 |
| 2022-05-19 | $67.16 | $68.42 | $67.12 | $67.93 | $65.03 | 2,962,039 |
| 2022-05-18 | $67.97 | $68.06 | $66.44 | $66.67 | $63.83 | 2,547,246 |
| 2022-05-17 | $68.97 | $69.16 | $68.19 | $68.96 | $66.02 | 3,690,246 |
| 2022-05-16 | $66.61 | $67.01 | $65.84 | $66.57 | $63.73 | 3,174,855 |
| 2022-05-13 | $65.21 | $66.21 | $65.09 | $65.81 | $63.01 | 3,054,236 |
| 2022-05-12 | $63.71 | $64.76 | $63.17 | $64.42 | $61.67 | 4,946,524 |
| 2022-05-11 | $66.50 | $67.58 | $65.38 | $65.42 | $62.63 | 4,113,586 |
| 2022-05-10 | $65.65 | $65.83 | $64.10 | $65.10 | $62.33 | 3,655,333 |
| 2022-05-09 | $65.74 | $65.96 | $64.61 | $64.97 | $62.20 | 4,919,386 |
| 2022-05-06 | $68.07 | $68.60 | $67.02 | $68.07 | $65.17 | 3,784,999 |
| 2022-05-05 | $70.83 | $71.23 | $68.23 | $68.97 | $66.03 | 4,992,273 |
| 2022-05-04 | $69.98 | $72.01 | $69.11 | $71.81 | $68.75 | 3,926,388 |
| 2022-05-03 | $71.52 | $71.99 | $70.73 | $71.12 | $68.09 | 3,262,190 |
| 2022-05-02 | $70.84 | $71.45 | $69.78 | $70.95 | $67.93 | 3,688,334 |
| 2022-04-29 | $72.52 | $73.20 | $71.06 | $71.12 | $68.09 | 2,905,342 |
| 2022-04-28 | $71.42 | $71.76 | $70.53 | $71.51 | $68.46 | 3,416,835 |
| 2022-04-27 | $71.90 | $72.76 | $70.76 | $71.90 | $68.84 | 4,250,024 |
| 2022-04-26 | $69.69 | $70.47 | $68.66 | $68.74 | $65.81 | 4,479,004 |
| 2022-04-25 | $70.37 | $71.07 | $68.71 | $70.84 | $67.82 | 5,313,141 |
| 2022-04-22 | $74.53 | $74.87 | $72.57 | $72.67 | $69.57 | 3,842,611 |
| 2022-04-21 | $76.57 | $76.92 | $74.38 | $74.81 | $71.62 | 4,776,200 |
| 2022-04-20 | $78.04 | $78.62 | $76.02 | $78.58 | $75.23 | 6,422,592 |
| 2022-04-19 | $81.16 | $81.60 | $80.31 | $80.70 | $77.26 | 2,704,752 |
| 2022-04-18 | $82.45 | $83.21 | $81.94 | $82.40 | $78.89 | 2,575,773 |
| 2022-04-14 | $82.00 | $82.40 | $81.62 | $81.87 | $78.38 | 2,644,524 |
| 2022-04-13 | $80.77 | $82.00 | $80.75 | $81.94 | $78.45 | 2,691,420 |
| 2022-04-12 | $80.87 | $81.93 | $80.24 | $80.49 | $77.06 | 3,327,457 |
| 2022-04-11 | $80.59 | $80.65 | $79.47 | $79.74 | $76.34 | 2,655,932 |
| 2022-04-08 | $81.26 | $81.48 | $80.11 | $80.28 | $76.86 | 2,769,703 |
| 2022-04-07 | $80.58 | $81.29 | $79.62 | $80.85 | $77.40 | 2,936,355 |
| 2022-04-06 | $80.59 | $80.92 | $79.83 | $80.57 | $77.14 | 3,680,638 |
| 2022-04-05 | $81.01 | $81.37 | $80.07 | $80.49 | $77.06 | 2,807,408 |
| 2022-04-04 | $81.87 | $82.04 | $80.91 | $81.38 | $77.91 | 2,800,303 |
| 2022-04-01 | $81.49 | $82.88 | $81.40 | $82.68 | $79.16 | 3,345,701 |
| 2022-03-31 | $81.63 | $81.92 | $80.30 | $80.40 | $76.97 | 2,786,418 |
| 2022-03-30 | $79.55 | $81.09 | $79.45 | $80.50 | $77.07 | 3,057,590 |
| 2022-03-29 | $77.26 | $78.41 | $76.77 | $78.38 | $75.04 | 3,512,008 |
| 2022-03-28 | $78.53 | $78.61 | $77.54 | $78.53 | $75.18 | 2,574,523 |
| 2022-03-25 | $78.92 | $79.59 | $78.72 | $79.52 | $76.13 | 2,812,278 |
| 2022-03-24 | $78.70 | $78.91 | $77.98 | $78.30 | $74.96 | 3,003,767 |
| 2022-03-23 | $76.95 | $78.07 | $76.59 | $77.88 | $74.56 | 3,853,781 |
| 2022-03-22 | $78.74 | $78.83 | $76.31 | $76.47 | $73.21 | 3,472,807 |
| 2022-03-21 | $77.10 | $77.79 | $76.91 | $77.69 | $74.38 | 3,785,314 |
| 2022-03-18 | $74.79 | $75.73 | $74.55 | $75.43 | $72.22 | 4,633,841 |
| 2022-03-17 | $73.32 | $74.85 | $73.14 | $74.84 | $71.65 | 4,771,597 |
| 2022-03-16 | $70.59 | $72.80 | $70.59 | $72.72 | $69.62 | 6,816,447 |
| 2022-03-15 | $67.91 | $69.21 | $67.50 | $69.08 | $66.14 | 8,968,027 |
| 2022-03-14 | $71.04 | $71.31 | $68.95 | $69.37 | $66.41 | 8,954,187 |
| 2022-03-11 | $73.11 | $74.37 | $72.68 | $72.72 | $69.62 | 4,664,595 |
| 2022-03-10 | $72.97 | $74.89 | $72.18 | $74.85 | $71.66 | 6,792,533 |
| 2022-03-09 | $75.67 | $77.98 | $75.05 | $77.72 | $69.93 | 7,712,727 |
| 2022-03-08 | $78.28 | $79.20 | $77.22 | $77.53 | $69.76 | 7,564,177 |
| 2022-03-07 | $80.86 | $81.46 | $78.96 | $79.54 | $71.57 | 6,169,303 |
| 2022-03-04 | $81.14 | $82.00 | $80.79 | $81.88 | $73.68 | 10,412,417 |
| 2022-03-03 | $84.43 | $84.69 | $82.69 | $84.00 | $75.58 | 6,286,404 |
| 2022-03-02 | $82.72 | $83.78 | $82.32 | $83.54 | $75.17 | 6,540,765 |
| 2022-03-01 | $80.25 | $81.45 | $79.09 | $80.03 | $72.01 | 5,329,004 |
| 2022-02-28 | $77.16 | $79.14 | $77.10 | $78.58 | $70.71 | 4,751,574 |
| 2022-02-25 | $74.84 | $78.03 | $74.76 | $77.96 | $70.15 | 5,227,078 |
| 2022-02-24 | $74.37 | $75.55 | $73.61 | $75.42 | $67.86 | 6,316,341 |
| 2022-02-23 | $77.19 | $77.57 | $76.18 | $77.50 | $69.73 | 5,476,015 |
| 2022-02-22 | $78.22 | $79.09 | $77.34 | $77.77 | $69.98 | 6,537,197 |
| 2022-02-18 | $77.60 | $77.93 | $77.19 | $77.63 | $69.85 | 2,479,077 |
| 2022-02-17 | $77.26 | $77.59 | $76.24 | $76.68 | $69.00 | 4,246,702 |
| 2022-02-16 | $77.16 | $78.64 | $77.10 | $78.56 | $70.69 | 3,078,702 |
| 2022-02-15 | $77.12 | $77.48 | $76.13 | $77.13 | $69.40 | 4,002,766 |
| 2022-02-14 | $78.38 | $78.61 | $77.66 | $78.37 | $70.52 | 3,068,596 |
| 2022-02-11 | $78.02 | $79.28 | $77.58 | $77.79 | $70.00 | 4,193,800 |
| 2022-02-10 | $78.61 | $80.44 | $78.59 | $78.96 | $71.05 | 4,340,079 |
| 2022-02-09 | $78.05 | $78.43 | $77.33 | $78.33 | $70.48 | 5,039,187 |
| 2022-02-08 | $77.25 | $78.18 | $76.33 | $78.10 | $70.27 | 4,612,995 |
| 2022-02-07 | $74.69 | $76.99 | $74.32 | $76.64 | $68.96 | 6,373,151 |
| 2022-02-04 | $73.96 | $74.11 | $73.37 | $73.89 | $66.49 | 4,269,452 |
| 2022-02-03 | $74.39 | $74.59 | $73.45 | $73.47 | $66.11 | 4,727,099 |
| 2022-02-02 | $73.94 | $74.42 | $73.35 | $74.29 | $66.85 | 4,148,218 |
| 2022-02-01 | $72.44 | $74.28 | $72.39 | $74.20 | $66.77 | 4,316,711 |
| 2022-01-31 | $71.15 | $71.57 | $70.25 | $71.40 | $64.25 | 5,225,596 |
| 2022-01-28 | $74.85 | $74.91 | $71.86 | $73.13 | $65.80 | 6,066,456 |
| 2022-01-27 | $75.54 | $76.38 | $74.59 | $75.09 | $67.57 | 4,418,304 |
| 2022-01-26 | $75.00 | $75.32 | $73.36 | $74.03 | $66.61 | 4,045,641 |
| 2022-01-25 | $72.74 | $73.97 | $72.01 | $73.68 | $66.30 | 3,700,906 |
| 2022-01-24 | $71.56 | $73.28 | $70.85 | $73.27 | $65.93 | 6,301,868 |
| 2022-01-21 | $74.68 | $75.24 | $74.02 | $74.36 | $66.91 | 6,109,440 |
| 2022-01-20 | $78.30 | $78.36 | $76.13 | $76.16 | $68.53 | 6,027,080 |
| 2022-01-19 | $77.90 | $78.76 | $77.74 | $77.92 | $70.11 | 6,086,494 |
| 2022-01-18 | $74.71 | $75.92 | $74.45 | $75.73 | $68.14 | 6,042,462 |
| 2022-01-14 | $74.91 | $75.71 | $74.66 | $75.40 | $67.84 | 4,967,381 |
| 2022-01-13 | $76.19 | $76.69 | $75.57 | $75.66 | $68.08 | 4,871,984 |
| 2022-01-12 | $76.07 | $76.67 | $75.64 | $76.07 | $68.45 | 5,963,576 |
| 2022-01-11 | $72.55 | $74.43 | $72.28 | $74.42 | $66.96 | 5,641,073 |
| 2022-01-10 | $71.90 | $72.80 | $71.50 | $72.71 | $65.42 | 5,555,513 |
| 2022-01-07 | $71.19 | $72.33 | $71.14 | $72.24 | $65.00 | 5,414,559 |
| 2022-01-06 | $70.41 | $70.59 | $69.46 | $70.04 | $63.02 | 4,994,653 |
| 2022-01-05 | $68.33 | $69.65 | $68.30 | $68.71 | $61.83 | 4,117,904 |
| 2022-01-04 | $67.20 | $68.33 | $67.13 | $67.52 | $60.75 | 2,984,792 |
| 2022-01-03 | $67.50 | $67.61 | $66.42 | $66.73 | $60.04 | 3,628,581 |
| 2021-12-31 | $66.83 | $67.14 | $66.54 | $66.94 | $60.23 | 1,466,571 |
| 2021-12-30 | $67.20 | $67.72 | $66.77 | $66.77 | $60.08 | 2,479,439 |
| 2021-12-29 | $66.00 | $66.64 | $65.96 | $66.12 | $59.49 | 1,953,774 |
| 2021-12-28 | $66.18 | $66.60 | $65.79 | $65.92 | $59.31 | 2,865,871 |
| 2021-12-27 | $66.03 | $66.48 | $65.47 | $66.41 | $59.76 | 1,942,905 |
| 2021-12-23 | $66.15 | $66.62 | $65.94 | $66.21 | $59.58 | 1,563,072 |
| 2021-12-22 | $65.16 | $65.97 | $64.58 | $65.88 | $59.28 | 4,364,245 |
| 2021-12-21 | $65.64 | $66.19 | $65.50 | $66.01 | $59.40 | 2,665,458 |
| 2021-12-20 | $64.55 | $64.60 | $63.49 | $64.33 | $57.88 | 3,027,481 |
| 2021-12-17 | $65.96 | $66.02 | $64.91 | $64.91 | $58.41 | 3,081,648 |
| 2021-12-16 | $65.66 | $66.40 | $65.66 | $65.80 | $59.21 | 3,887,913 |
| 2021-12-15 | $64.24 | $64.62 | $63.45 | $64.55 | $58.08 | 3,192,524 |
| 2021-12-14 | $64.49 | $65.74 | $64.44 | $64.70 | $58.22 | 3,589,934 |
| 2021-12-13 | $64.71 | $64.77 | $63.70 | $64.21 | $57.78 | 2,622,357 |
| 2021-12-10 | $64.58 | $64.69 | $63.69 | $64.11 | $57.69 | 2,708,206 |
| 2021-12-09 | $63.44 | $64.04 | $63.29 | $63.98 | $57.57 | 4,370,062 |
| 2021-12-08 | $63.74 | $63.97 | $63.47 | $63.88 | $57.48 | 2,545,654 |
| 2021-12-07 | $64.09 | $64.89 | $63.93 | $64.16 | $57.73 | 3,521,575 |
| 2021-12-06 | $61.47 | $62.36 | $61.03 | $62.09 | $55.87 | 3,942,402 |
| 2021-12-03 | $62.27 | $62.61 | $60.75 | $61.33 | $55.18 | 4,031,294 |
| 2021-12-02 | $63.00 | $64.37 | $62.86 | $64.13 | $57.70 | 4,234,772 |
| 2021-12-01 | $62.84 | $63.84 | $62.16 | $62.16 | $55.93 | 5,574,029 |
| 2021-11-30 | $63.40 | $63.76 | $61.82 | $62.69 | $56.41 | 4,376,674 |
| 2021-11-29 | $63.21 | $63.58 | $62.30 | $62.94 | $56.63 | 4,519,129 |
| 2021-11-26 | $60.82 | $62.48 | $60.74 | $62.33 | $56.08 | 3,123,577 |
| 2021-11-24 | $64.29 | $64.67 | $63.72 | $63.75 | $57.36 | 2,513,213 |
| 2021-11-23 | $63.16 | $64.06 | $63.06 | $63.84 | $57.44 | 3,926,522 |
| 2021-11-22 | $61.11 | $62.39 | $60.94 | $62.01 | $55.80 | 3,300,079 |
| 2021-11-19 | $60.63 | $61.46 | $60.45 | $60.71 | $54.63 | 3,668,015 |
| 2021-11-18 | $60.00 | $60.21 | $59.58 | $59.90 | $53.90 | 3,618,629 |
| 2021-11-17 | $60.91 | $61.24 | $60.51 | $60.67 | $54.59 | 3,117,869 |
| 2021-11-16 | $61.14 | $61.31 | $60.54 | $60.55 | $54.48 | 3,569,631 |
| 2021-11-15 | $61.63 | $61.74 | $61.26 | $61.62 | $55.45 | 2,964,320 |
| 2021-11-12 | $62.11 | $62.71 | $61.84 | $62.34 | $56.09 | 3,751,844 |
| 2021-11-11 | $62.22 | $63.14 | $62.20 | $63.00 | $56.69 | 5,036,704 |
| 2021-11-10 | $60.80 | $61.26 | $60.31 | $60.34 | $54.29 | 3,227,241 |
| 2021-11-09 | $61.52 | $61.89 | $60.73 | $61.40 | $55.25 | 3,163,997 |
| 2021-11-08 | $60.99 | $62.29 | $60.93 | $62.29 | $56.05 | 4,098,985 |
| 2021-11-05 | $60.52 | $60.72 | $60.17 | $60.62 | $54.55 | 3,121,044 |
| 2021-11-04 | $61.38 | $61.51 | $60.56 | $60.86 | $54.76 | 3,871,900 |
| 2021-11-03 | $62.21 | $62.33 | $61.58 | $62.11 | $55.89 | 4,336,494 |
| 2021-11-02 | $61.49 | $62.22 | $61.23 | $61.94 | $55.73 | 4,002,148 |
| 2021-11-01 | $63.25 | $63.67 | $63.07 | $63.39 | $57.04 | 2,730,298 |
| 2021-10-29 | $63.62 | $63.79 | $63.12 | $63.27 | $56.93 | 2,830,017 |
| 2021-10-28 | $64.15 | $64.78 | $64.10 | $64.50 | $58.04 | 4,594,003 |
| 2021-10-27 | $65.00 | $65.37 | $64.44 | $64.44 | $57.98 | 3,268,914 |
| 2021-10-26 | $66.75 | $66.76 | $65.86 | $66.03 | $59.41 | 3,241,229 |
| 2021-10-25 | $66.31 | $66.97 | $66.26 | $66.83 | $60.13 | 2,457,830 |
| 2021-10-22 | $65.89 | $66.43 | $65.18 | $65.88 | $59.28 | 3,567,630 |
| 2021-10-21 | $66.14 | $66.27 | $64.87 | $65.54 | $58.97 | 4,765,923 |
| 2021-10-20 | $68.10 | $68.63 | $66.99 | $68.13 | $61.30 | 5,703,464 |
| 2021-10-19 | $70.24 | $71.23 | $70.16 | $70.89 | $63.79 | 3,049,969 |
| 2021-10-18 | $70.00 | $70.41 | $69.47 | $70.18 | $63.15 | 2,757,466 |
| 2021-10-15 | $70.70 | $70.96 | $70.12 | $70.43 | $63.37 | 2,912,633 |
| 2021-10-14 | $70.59 | $71.34 | $70.53 | $71.09 | $63.97 | 3,078,845 |
| 2021-10-13 | $68.19 | $69.09 | $68.04 | $69.05 | $62.13 | 3,553,588 |
| 2021-10-12 | $69.29 | $69.62 | $68.89 | $69.29 | $62.35 | 3,395,802 |
| 2021-10-11 | $70.73 | $71.35 | $69.78 | $69.81 | $62.82 | 2,857,660 |
| 2021-10-08 | $68.58 | $68.81 | $68.14 | $68.47 | $61.61 | 3,332,298 |
| 2021-10-07 | $68.72 | $69.23 | $67.95 | $68.13 | $61.30 | 4,260,212 |
| 2021-10-06 | $65.82 | $67.08 | $65.52 | $67.07 | $60.35 | 3,208,111 |
| 2021-10-05 | $65.78 | $66.71 | $65.21 | $66.38 | $59.73 | 2,891,063 |
| 2021-10-04 | $66.97 | $67.50 | $66.44 | $66.56 | $59.89 | 3,061,395 |
| 2021-10-01 | $66.76 | $67.06 | $65.83 | $66.81 | $60.12 | 3,099,987 |
| 2021-09-30 | $67.00 | $67.64 | $66.76 | $66.82 | $60.12 | 3,541,676 |
| 2021-09-29 | $65.39 | $65.96 | $65.13 | $65.74 | $59.15 | 4,642,301 |
| 2021-09-28 | $65.97 | $66.13 | $65.26 | $65.83 | $59.23 | 5,241,232 |
| 2021-09-27 | $66.63 | $67.54 | $66.61 | $67.54 | $60.77 | 3,525,723 |
| 2021-09-24 | $66.72 | $67.48 | $66.62 | $66.77 | $60.08 | 3,697,260 |
| 2021-09-23 | $67.56 | $67.91 | $66.99 | $67.05 | $60.33 | 4,049,319 |
| 2021-09-22 | $67.17 | $67.58 | $66.50 | $66.59 | $59.92 | 6,223,311 |
| 2021-09-21 | $66.44 | $66.46 | $65.12 | $65.37 | $58.82 | 7,198,910 |
| 2021-09-20 | $64.29 | $66.11 | $64.24 | $66.07 | $59.45 | 7,914,410 |
| 2021-09-17 | $67.77 | $68.17 | $66.84 | $68.04 | $61.22 | 6,994,206 |
| 2021-09-16 | $71.74 | $71.80 | $69.82 | $70.14 | $63.11 | 3,799,710 |
| 2021-09-15 | $73.05 | $74.08 | $72.98 | $73.56 | $66.19 | 2,383,095 |
| 2021-09-14 | $73.89 | $73.93 | $72.56 | $72.70 | $65.42 | 2,905,530 |
| 2021-09-13 | $73.97 | $74.44 | $73.41 | $73.78 | $66.39 | 8,318,161 |
| 2021-09-10 | $73.83 | $74.44 | $73.17 | $73.18 | $65.85 | 3,189,166 |
| 2021-09-09 | $72.72 | $73.05 | $71.89 | $72.06 | $64.84 | 3,410,108 |
| 2021-09-08 | $74.40 | $74.56 | $73.50 | $73.55 | $66.18 | 2,737,604 |
| 2021-09-07 | $75.41 | $75.76 | $74.51 | $74.56 | $67.09 | 2,156,899 |
| 2021-09-03 | $76.34 | $76.74 | $75.64 | $75.87 | $68.27 | 2,050,839 |
| 2021-09-02 | $74.99 | $76.13 | $74.85 | $75.28 | $67.74 | 2,284,231 |
| 2021-09-01 | $74.09 | $75.25 | $73.87 | $74.91 | $67.40 | 2,454,384 |
| 2021-08-31 | $75.69 | $75.83 | $74.61 | $75.07 | $67.55 | 2,223,938 |
| 2021-08-30 | $76.59 | $76.65 | $75.97 | $76.06 | $68.44 | 1,242,697 |
| 2021-08-27 | $74.57 | $76.10 | $74.51 | $75.83 | $68.23 | 1,817,082 |
| 2021-08-26 | $74.11 | $74.58 | $73.82 | $74.02 | $66.60 | 1,853,099 |
| 2021-08-25 | $75.25 | $75.77 | $74.83 | $75.40 | $67.84 | 1,474,421 |
| 2021-08-24 | $74.66 | $75.69 | $74.59 | $75.09 | $67.57 | 2,572,974 |
| 2021-08-23 | $73.00 | $73.44 | $72.84 | $73.00 | $65.69 | 1,976,331 |
| 2021-08-20 | $71.68 | $72.68 | $71.57 | $72.52 | $65.25 | 2,705,286 |
| 2021-08-19 | $72.28 | $72.80 | $71.62 | $72.42 | $65.16 | 5,203,214 |
| 2021-08-18 | $74.92 | $75.28 | $74.03 | $74.13 | $66.70 | 3,440,403 |
| 2021-08-17 | $76.89 | $77.20 | $75.79 | $76.83 | $69.13 | 3,291,706 |
| 2021-08-16 | $77.71 | $78.32 | $77.02 | $78.03 | $70.21 | 3,121,467 |
| 2021-08-13 | $79.03 | $80.09 | $78.94 | $79.44 | $71.48 | 2,323,844 |
| 2021-08-12 | $79.53 | $79.57 | $78.79 | $79.16 | $71.23 | 2,954,648 |
| 2021-08-11 | $85.88 | $86.62 | $85.12 | $86.10 | $73.96 | 3,602,959 |
| 2021-08-10 | $85.23 | $87.07 | $85.17 | $86.94 | $74.68 | 2,105,213 |
| 2021-08-09 | $84.97 | $85.88 | $84.76 | $85.57 | $73.50 | 2,071,474 |
| 2021-08-06 | $85.10 | $85.50 | $84.60 | $84.97 | $72.99 | 1,674,686 |
| 2021-08-05 | $84.91 | $85.61 | $84.27 | $84.74 | $72.79 | 3,563,819 |
| 2021-08-04 | $88.75 | $89.17 | $88.34 | $88.53 | $76.05 | 2,124,623 |
| 2021-08-03 | $88.23 | $89.39 | $87.53 | $89.39 | $76.79 | 2,443,440 |
| 2021-08-02 | $88.06 | $88.61 | $87.17 | $87.30 | $74.99 | 2,432,247 |
| 2021-07-30 | $86.34 | $87.44 | $85.89 | $86.31 | $74.14 | 2,340,358 |
| 2021-07-29 | $88.60 | $89.51 | $88.21 | $88.67 | $76.17 | 3,246,347 |
| 2021-07-28 | $84.98 | $87.03 | $84.46 | $86.62 | $74.41 | 2,950,484 |
| 2021-07-27 | $84.10 | $85.36 | $81.66 | $82.78 | $71.11 | 3,697,196 |
| 2021-07-26 | $84.80 | $86.16 | $84.76 | $86.05 | $73.92 | 1,895,806 |
| 2021-07-23 | $82.69 | $82.91 | $81.67 | $82.77 | $71.10 | 1,668,942 |
| 2021-07-22 | $82.27 | $82.45 | $81.15 | $82.08 | $70.51 | 1,447,019 |
| 2021-07-21 | $82.68 | $83.39 | $82.20 | $82.94 | $71.25 | 1,672,209 |
| 2021-07-20 | $79.16 | $81.48 | $78.95 | $81.45 | $69.97 | 2,462,554 |
| 2021-07-19 | $80.21 | $80.59 | $79.33 | $80.23 | $68.92 | 2,593,911 |
| 2021-07-16 | $83.98 | $84.19 | $82.49 | $82.79 | $71.12 | 3,437,704 |
| 2021-07-15 | $85.50 | $86.74 | $85.17 | $86.25 | $74.09 | 1,398,068 |
| 2021-07-14 | $85.96 | $86.35 | $85.16 | $85.73 | $73.64 | 1,846,122 |
| 2021-07-13 | $85.36 | $85.87 | $85.06 | $85.18 | $73.17 | 1,157,000 |
| 2021-07-12 | $85.10 | $86.30 | $84.90 | $86.03 | $73.90 | 1,249,262 |
| 2021-07-09 | $84.09 | $86.23 | $83.78 | $85.99 | $73.87 | 2,000,722 |
| 2021-07-08 | $81.64 | $82.95 | $80.99 | $82.48 | $70.85 | 2,305,427 |
| 2021-07-07 | $84.10 | $84.73 | $83.41 | $84.33 | $72.44 | 2,363,282 |
| 2021-07-06 | $84.02 | $84.09 | $81.91 | $82.44 | $70.82 | 1,681,784 |
| 2021-07-02 | $83.03 | $83.80 | $82.39 | $83.63 | $71.84 | 1,306,838 |
| 2021-07-01 | $84.04 | $84.19 | $82.51 | $82.72 | $71.06 | 1,623,504 |
| 2021-06-30 | $84.08 | $84.55 | $83.31 | $83.89 | $72.06 | 1,242,959 |
| 2021-06-29 | $84.90 | $85.20 | $84.20 | $84.61 | $72.68 | 1,318,726 |
| 2021-06-28 | $85.35 | $85.48 | $84.22 | $84.46 | $72.55 | 1,330,154 |
| 2021-06-25 | $85.33 | $85.76 | $85.02 | $85.02 | $73.03 | 1,075,858 |
| 2021-06-24 | $84.39 | $85.17 | $84.19 | $84.82 | $72.86 | 1,370,877 |
| 2021-06-23 | $84.39 | $84.69 | $83.52 | $83.72 | $71.92 | 1,943,980 |
| 2021-06-22 | $82.53 | $83.34 | $81.98 | $83.11 | $71.39 | 1,347,367 |
| 2021-06-21 | $80.90 | $82.50 | $80.61 | $82.09 | $70.52 | 2,189,394 |
| 2021-06-18 | $82.70 | $83.08 | $81.03 | $81.04 | $69.61 | 4,617,052 |
| 2021-06-17 | $83.54 | $84.03 | $82.41 | $83.02 | $71.31 | 3,493,909 |
| 2021-06-16 | $85.29 | $86.09 | $84.35 | $84.66 | $72.72 | 2,196,482 |
| 2021-06-15 | $86.30 | $86.64 | $85.36 | $86.42 | $74.23 | 2,141,081 |
| 2021-06-14 | $87.20 | $87.51 | $86.76 | $86.97 | $74.71 | 1,519,438 |
| 2021-06-11 | $87.72 | $88.16 | $87.18 | $87.48 | $75.15 | 1,514,598 |
| 2021-06-10 | $86.83 | $87.29 | $86.10 | $86.90 | $74.65 | 2,038,017 |
| 2021-06-09 | $87.50 | $87.62 | $86.53 | $86.87 | $74.62 | 2,249,430 |
| 2021-06-08 | $88.50 | $89.03 | $87.69 | $88.61 | $76.12 | 1,555,290 |
| 2021-06-07 | $89.38 | $89.48 | $87.75 | $88.12 | $75.69 | 2,502,053 |
| 2021-06-04 | $89.38 | $89.85 | $88.68 | $89.75 | $77.10 | 2,470,703 |
| 2021-06-03 | $88.75 | $88.79 | $87.83 | $88.51 | $76.03 | 2,806,466 |
| 2021-06-02 | $90.00 | $90.70 | $89.57 | $90.22 | $77.50 | 2,391,905 |
| 2021-06-01 | $90.37 | $91.09 | $89.97 | $90.80 | $78.00 | 4,021,228 |
| 2021-05-28 | $87.10 | $87.62 | $86.77 | $87.43 | $75.10 | 1,860,472 |
| 2021-05-27 | $87.34 | $87.84 | $86.93 | $87.74 | $75.37 | 2,906,770 |
| 2021-05-26 | $84.04 | $84.92 | $83.46 | $84.80 | $72.84 | 1,854,109 |
| 2021-05-25 | $84.78 | $85.07 | $83.97 | $84.08 | $72.22 | 2,411,309 |
| 2021-05-24 | $85.27 | $85.99 | $84.76 | $85.69 | $73.61 | 1,578,358 |
| 2021-05-21 | $86.68 | $87.06 | $85.27 | $85.65 | $73.57 | 2,044,160 |
| 2021-05-20 | $86.26 | $86.88 | $85.45 | $86.58 | $74.37 | 4,059,263 |
| 2021-05-19 | $87.27 | $87.72 | $85.57 | $86.18 | $74.03 | 3,485,936 |
| 2021-05-18 | $90.77 | $90.87 | $89.34 | $89.44 | $76.83 | 2,302,855 |
| 2021-05-17 | $88.50 | $90.67 | $88.50 | $90.63 | $77.85 | 2,422,890 |
| 2021-05-14 | $88.14 | $88.70 | $87.25 | $88.23 | $75.79 | 3,252,914 |
| 2021-05-13 | $90.02 | $91.49 | $88.70 | $90.02 | $77.33 | 3,803,369 |
| 2021-05-12 | $93.52 | $94.61 | $92.37 | $92.75 | $79.67 | 3,048,325 |
| 2021-05-11 | $92.38 | $94.79 | $91.46 | $94.65 | $81.30 | 4,078,525 |
| 2021-05-10 | $95.23 | $95.97 | $93.65 | $93.81 | $80.58 | 4,335,654 |
| 2021-05-07 | $92.08 | $93.35 | $91.41 | $93.17 | $80.03 | 3,279,644 |
| 2021-05-06 | $90.54 | $91.59 | $90.01 | $91.36 | $78.48 | 3,387,366 |
| 2021-05-05 | $88.47 | $90.96 | $88.32 | $90.38 | $77.64 | 3,730,100 |
| 2021-05-04 | $86.75 | $87.33 | $85.60 | $87.16 | $74.87 | 3,152,642 |
| 2021-05-03 | $86.03 | $87.37 | $85.88 | $86.95 | $74.69 | 2,051,608 |
| 2021-04-30 | $86.47 | $86.79 | $84.94 | $85.06 | $73.07 | 2,217,627 |
| 2021-04-29 | $88.00 | $88.07 | $86.66 | $87.53 | $75.19 | 2,117,336 |
| 2021-04-28 | $86.82 | $88.13 | $86.63 | $87.57 | $75.22 | 2,202,263 |
| 2021-04-27 | $87.00 | $87.73 | $86.56 | $86.92 | $74.66 | 2,069,161 |
| 2021-04-26 | $87.33 | $88.29 | $87.20 | $88.25 | $75.81 | 2,070,325 |
| 2021-04-23 | $85.14 | $86.70 | $85.06 | $86.44 | $74.25 | 2,001,967 |
| 2021-04-22 | $84.54 | $84.71 | $83.50 | $84.01 | $72.16 | 3,830,213 |
| 2021-04-21 | $83.93 | $86.24 | $83.58 | $86.00 | $73.87 | 3,107,631 |
| 2021-04-20 | $85.71 | $86.01 | $84.17 | $84.72 | $72.77 | 3,168,513 |
| 2021-04-19 | $85.38 | $86.82 | $85.38 | $86.30 | $74.13 | 3,597,018 |
| 2021-04-16 | $84.85 | $85.16 | $83.77 | $84.79 | $72.83 | 2,468,004 |
| 2021-04-15 | $83.25 | $84.10 | $82.97 | $83.78 | $71.97 | 2,214,461 |
| 2021-04-14 | $80.00 | $82.24 | $79.95 | $81.72 | $70.20 | 2,856,675 |
| 2021-04-13 | $79.38 | $79.65 | $78.69 | $79.50 | $68.29 | 2,094,321 |
| 2021-04-12 | $79.43 | $79.50 | $78.51 | $78.95 | $67.82 | 1,782,126 |
| 2021-04-09 | $79.01 | $79.40 | $78.51 | $79.40 | $68.20 | 2,446,610 |
| 2021-04-08 | $80.15 | $80.56 | $79.41 | $80.20 | $68.89 | 1,937,366 |
| 2021-04-07 | $79.90 | $80.96 | $79.87 | $80.02 | $68.74 | 2,070,355 |
| 2021-04-06 | $79.37 | $79.93 | $78.59 | $78.78 | $67.67 | 2,297,842 |
| 2021-04-05 | $79.43 | $80.45 | $78.83 | $79.87 | $68.61 | 2,361,723 |
| 2021-04-01 | $77.41 | $78.00 | $76.52 | $77.98 | $66.98 | 1,835,400 |
| 2021-03-31 | $78.09 | $78.49 | $77.24 | $77.65 | $66.70 | 2,234,141 |
| 2021-03-30 | $77.02 | $77.88 | $76.65 | $77.88 | $66.90 | 1,966,995 |
| 2021-03-29 | $77.35 | $77.57 | $76.47 | $76.96 | $66.11 | 2,223,969 |
| 2021-03-26 | $76.86 | $78.11 | $76.57 | $78.05 | $67.04 | 2,468,794 |
| 2021-03-25 | $74.23 | $75.37 | $73.61 | $75.06 | $64.48 | 2,277,774 |
| 2021-03-24 | $74.67 | $75.79 | $74.64 | $74.75 | $64.21 | 2,680,547 |
| 2021-03-23 | $75.11 | $75.78 | $74.03 | $74.30 | $63.82 | 2,734,697 |
| 2021-03-22 | $76.06 | $76.32 | $75.28 | $76.08 | $65.35 | 2,168,766 |
| 2021-03-19 | $76.91 | $77.21 | $75.95 | $76.55 | $65.76 | 2,763,063 |
| 2021-03-18 | $77.87 | $78.87 | $77.54 | $77.56 | $66.62 | 3,131,828 |
| 2021-03-17 | $77.59 | $78.93 | $76.74 | $78.72 | $67.62 | 3,810,953 |
| 2021-03-16 | $79.16 | $79.41 | $78.17 | $78.80 | $67.69 | 2,259,961 |
| 2021-03-15 | $79.25 | $79.80 | $78.07 | $79.58 | $68.36 | 3,902,834 |
| 2021-03-12 | $80.71 | $81.50 | $80.22 | $81.27 | $69.81 | 1,780,143 |
| 2021-03-11 | $81.89 | $82.50 | $81.20 | $82.50 | $70.87 | 2,729,619 |
| 2021-03-10 | $79.99 | $80.37 | $78.96 | $80.21 | $68.90 | 2,984,044 |
| 2021-03-09 | $82.17 | $82.52 | $80.27 | $81.92 | $70.37 | 4,546,336 |
| 2021-03-08 | $82.93 | $84.56 | $82.49 | $83.40 | $71.64 | 2,443,664 |
| 2021-03-05 | $84.00 | $84.40 | $81.39 | $83.64 | $71.85 | 3,643,749 |
| 2021-03-04 | $85.00 | $85.35 | $81.15 | $81.90 | $70.35 | 4,303,286 |
| 2021-03-03 | $90.49 | $91.40 | $89.38 | $90.86 | $75.21 | 2,141,408 |
| 2021-03-02 | $90.57 | $91.89 | $90.38 | $91.34 | $75.61 | 2,711,933 |
| 2021-03-01 | $88.21 | $89.98 | $88.20 | $89.80 | $74.33 | 2,277,473 |
| 2021-02-26 | $89.38 | $89.62 | $87.02 | $87.40 | $72.35 | 3,608,144 |
| 2021-02-25 | $92.17 | $92.85 | $89.77 | $90.13 | $74.61 | 2,355,642 |
| 2021-02-24 | $90.44 | $91.81 | $89.75 | $91.71 | $75.91 | 1,742,034 |
| 2021-02-23 | $89.47 | $90.66 | $87.70 | $90.51 | $74.92 | 2,484,344 |
| 2021-02-22 | $89.27 | $91.40 | $89.11 | $90.37 | $74.81 | 2,840,384 |
| 2021-02-19 | $89.23 | $90.52 | $89.13 | $89.99 | $74.49 | 2,002,500 |
| 2021-02-18 | $88.67 | $88.80 | $86.81 | $88.09 | $72.92 | 1,776,280 |
| 2021-02-17 | $89.55 | $89.59 | $86.76 | $87.54 | $72.46 | 2,446,618 |
| 2021-02-16 | $86.78 | $88.43 | $86.49 | $87.63 | $72.54 | 2,509,769 |
| 2021-02-12 | $81.98 | $83.80 | $81.85 | $83.66 | $69.25 | 1,534,580 |
| 2021-02-11 | $82.00 | $82.77 | $81.47 | $82.28 | $68.11 | 1,812,430 |
| 2021-02-10 | $83.11 | $83.80 | $81.31 | $83.06 | $68.75 | 2,932,470 |
| 2021-02-09 | $79.84 | $81.83 | $79.50 | $81.40 | $67.38 | 3,368,587 |
| 2021-02-08 | $79.11 | $80.45 | $79.05 | $80.29 | $66.46 | 2,714,169 |
| 2021-02-05 | $78.00 | $78.48 | $77.09 | $78.48 | $64.96 | 1,501,702 |
| 2021-02-04 | $77.57 | $77.83 | $76.85 | $77.52 | $64.17 | 1,175,232 |
| 2021-02-03 | $77.35 | $77.82 | $77.00 | $77.53 | $64.18 | 1,813,638 |
| 2021-02-02 | $77.25 | $77.41 | $76.47 | $77.00 | $63.74 | 1,735,832 |
| 2021-02-01 | $78.63 | $78.79 | $77.72 | $78.47 | $64.95 | 1,746,143 |
| 2021-01-29 | $77.48 | $78.15 | $76.18 | $76.42 | $63.26 | 1,993,939 |
| 2021-01-28 | $78.66 | $79.20 | $77.95 | $78.51 | $64.99 | 1,764,010 |
| 2021-01-27 | $78.44 | $79.95 | $77.46 | $78.69 | $65.14 | 2,437,142 |
| 2021-01-26 | $81.72 | $81.92 | $81.08 | $81.13 | $67.16 | 1,434,968 |
| 2021-01-25 | $80.84 | $81.17 | $80.12 | $81.09 | $67.12 | 1,213,470 |
| 2021-01-22 | $80.23 | $81.53 | $80.02 | $81.40 | $67.38 | 1,287,746 |
| 2021-01-21 | $83.19 | $83.27 | $81.42 | $82.39 | $68.20 | 1,410,300 |
| 2021-01-20 | $82.75 | $83.08 | $82.08 | $82.68 | $68.44 | 1,420,642 |
| 2021-01-19 | $81.28 | $82.00 | $80.66 | $81.60 | $67.55 | 1,557,292 |
| 2021-01-15 | $81.67 | $81.91 | $79.92 | $80.47 | $66.61 | 2,044,896 |
| 2021-01-14 | $83.44 | $85.03 | $83.34 | $84.84 | $70.23 | 1,599,064 |
| 2021-01-13 | $82.75 | $82.95 | $81.59 | $81.76 | $67.68 | 2,024,509 |
| 2021-01-12 | $82.73 | $84.10 | $82.65 | $84.02 | $69.55 | 1,683,237 |
| 2021-01-11 | $82.96 | $84.33 | $82.92 | $83.78 | $69.35 | 3,097,822 |
| 2021-01-08 | $85.50 | $86.90 | $84.95 | $86.69 | $71.76 | 2,835,920 |
| 2021-01-07 | $84.93 | $86.17 | $84.43 | $85.98 | $71.17 | 2,888,604 |
| 2021-01-06 | $82.27 | $83.50 | $81.80 | $82.80 | $68.54 | 2,771,795 |
| 2021-01-05 | $77.81 | $79.53 | $77.42 | $79.26 | $65.61 | 2,265,364 |
| 2021-01-04 | $78.98 | $79.35 | $77.39 | $77.39 | $64.06 | 2,593,782 |
| 2020-12-31 | $75.25 | $75.43 | $74.81 | $75.22 | $62.26 | 1,006,406 |
| 2020-12-30 | $76.36 | $76.39 | $75.62 | $75.99 | $62.90 | 1,198,178 |
| 2020-12-29 | $77.14 | $77.25 | $75.89 | $76.13 | $63.02 | 1,524,037 |
| 2020-12-28 | $76.60 | $76.78 | $75.29 | $75.59 | $62.57 | 735,926 |
| 2020-12-24 | $77.01 | $77.05 | $75.53 | $75.94 | $62.86 | 378,244 |
| 2020-12-23 | $75.99 | $76.47 | $75.43 | $76.13 | $63.02 | 1,210,673 |
| 2020-12-22 | $75.56 | $75.60 | $74.77 | $75.29 | $62.32 | 1,375,642 |
| 2020-12-21 | $74.20 | $76.31 | $74.20 | $76.28 | $63.14 | 2,955,608 |
| 2020-12-18 | $76.74 | $77.12 | $76.32 | $76.61 | $63.42 | 1,308,357 |
| 2020-12-17 | $76.97 | $77.64 | $76.45 | $76.60 | $63.41 | 1,638,242 |
| 2020-12-16 | $75.86 | $76.21 | $75.09 | $75.90 | $62.83 | 1,264,120 |
| 2020-12-15 | $75.23 | $76.46 | $74.93 | $76.19 | $63.07 | 3,012,946 |
| 2020-12-14 | $75.00 | $75.30 | $74.17 | $74.39 | $61.58 | 2,650,518 |
| 2020-12-11 | $73.45 | $74.21 | $73.35 | $74.12 | $61.35 | 2,875,103 |
| 2020-12-10 | $72.65 | $74.20 | $72.56 | $73.98 | $61.24 | 1,999,120 |
| 2020-12-09 | $72.55 | $72.71 | $71.58 | $72.39 | $59.92 | 2,028,532 |
| 2020-12-08 | $72.36 | $73.33 | $72.25 | $72.89 | $60.34 | 1,675,079 |
| 2020-12-07 | $73.21 | $73.57 | $72.46 | $72.97 | $60.40 | 1,504,318 |
| 2020-12-04 | $73.11 | $74.06 | $73.11 | $73.92 | $61.19 | 2,017,729 |
| 2020-12-03 | $72.13 | $73.14 | $71.50 | $72.57 | $60.07 | 2,748,001 |
| 2020-12-02 | $69.69 | $70.76 | $68.61 | $70.19 | $58.10 | 4,145,944 |
| 2020-12-01 | $66.26 | $67.65 | $66.26 | $67.51 | $55.88 | 3,167,674 |
| 2020-11-30 | $65.86 | $66.15 | $64.73 | $64.97 | $53.78 | 2,372,462 |
| 2020-11-27 | $65.14 | $66.11 | $65.11 | $66.05 | $54.67 | 1,541,526 |
| 2020-11-25 | $65.37 | $66.76 | $65.36 | $66.28 | $54.86 | 2,918,783 |
| 2020-11-24 | $66.33 | $67.91 | $66.28 | $67.65 | $56.00 | 1,866,421 |
| 2020-11-23 | $64.28 | $65.49 | $64.23 | $65.38 | $54.12 | 1,760,408 |
| 2020-11-20 | $63.60 | $63.88 | $63.24 | $63.53 | $52.59 | 1,251,244 |
| 2020-11-19 | $62.83 | $63.11 | $62.21 | $63.11 | $52.24 | 1,051,433 |
| 2020-11-18 | $63.60 | $63.94 | $63.03 | $63.09 | $52.22 | 1,489,183 |
| 2020-11-17 | $62.84 | $63.54 | $62.39 | $63.26 | $52.36 | 1,864,626 |
| 2020-11-16 | $63.08 | $63.39 | $62.75 | $63.17 | $52.29 | 1,452,229 |
| 2020-11-13 | $62.03 | $62.83 | $62.03 | $62.51 | $51.74 | 1,090,891 |
| 2020-11-12 | $62.15 | $63.00 | $61.82 | $62.06 | $51.37 | 1,301,494 |
| 2020-11-11 | $62.98 | $63.29 | $62.62 | $62.97 | $52.12 | 1,846,886 |
| 2020-11-10 | $63.00 | $63.69 | $62.63 | $62.71 | $51.91 | 3,277,896 |
| 2020-11-09 | $63.11 | $63.21 | $60.24 | $61.56 | $50.96 | 3,005,605 |
| 2020-11-06 | $60.55 | $61.20 | $60.10 | $60.83 | $50.35 | 2,086,157 |
| 2020-11-05 | $58.91 | $59.62 | $58.72 | $58.78 | $48.66 | 1,827,210 |
| 2020-11-04 | $57.49 | $57.90 | $56.97 | $57.60 | $47.68 | 2,445,547 |
| 2020-11-03 | $59.41 | $59.41 | $58.72 | $58.82 | $48.69 | 2,032,094 |
| 2020-11-02 | $57.78 | $57.90 | $57.05 | $57.41 | $47.52 | 2,180,136 |
| 2020-10-30 | $56.43 | $56.83 | $56.05 | $56.77 | $46.99 | 2,323,964 |
| 2020-10-29 | $55.79 | $56.78 | $55.39 | $56.65 | $46.89 | 2,861,552 |
| 2020-10-28 | $55.61 | $55.98 | $55.39 | $55.42 | $45.87 | 3,917,951 |
| 2020-10-27 | $57.61 | $58.30 | $57.40 | $57.95 | $47.97 | 2,190,274 |
| 2020-10-26 | $59.00 | $59.02 | $57.92 | $58.28 | $48.24 | 1,816,690 |
| 2020-10-23 | $59.69 | $60.03 | $59.42 | $59.60 | $49.33 | 1,312,147 |
| 2020-10-22 | $59.78 | $60.11 | $59.07 | $59.90 | $49.58 | 1,114,517 |
| 2020-10-21 | $59.70 | $61.01 | $59.68 | $60.22 | $49.85 | 1,978,406 |
| 2020-10-20 | $59.23 | $59.94 | $59.17 | $59.58 | $49.32 | 1,367,371 |
| 2020-10-19 | $59.90 | $60.40 | $59.09 | $59.23 | $49.03 | 1,867,544 |
| 2020-10-16 | $60.38 | $60.63 | $60.00 | $60.05 | $49.71 | 1,206,653 |
| 2020-10-15 | $59.50 | $60.73 | $59.47 | $60.55 | $50.12 | 1,441,592 |
| 2020-10-14 | $61.34 | $61.46 | $60.87 | $61.00 | $50.49 | 1,365,078 |
| 2020-10-13 | $61.05 | $61.27 | $60.56 | $61.07 | $50.55 | 1,681,547 |
| 2020-10-12 | $61.84 | $61.94 | $61.51 | $61.69 | $51.06 | 2,086,487 |
| 2020-10-09 | $62.96 | $63.14 | $62.05 | $62.09 | $51.40 | 4,041,480 |
| 2020-10-08 | $61.49 | $61.60 | $60.94 | $61.52 | $50.92 | 1,387,081 |
| 2020-10-07 | $60.77 | $61.84 | $60.75 | $61.20 | $50.66 | 1,983,608 |
| 2020-10-06 | $60.99 | $61.08 | $59.50 | $59.61 | $49.34 | 2,844,368 |
| 2020-10-05 | $60.64 | $61.35 | $60.61 | $61.23 | $50.68 | 1,289,374 |
| 2020-10-02 | $59.32 | $61.01 | $59.24 | $60.49 | $50.07 | 2,398,631 |
| 2020-10-01 | $60.56 | $60.72 | $59.54 | $59.82 | $49.52 | 1,692,054 |
| 2020-09-30 | $60.52 | $60.76 | $60.07 | $60.39 | $49.99 | 2,283,316 |
| 2020-09-29 | $60.51 | $60.76 | $60.06 | $60.21 | $49.84 | 2,620,762 |
| 2020-09-28 | $60.82 | $61.10 | $60.21 | $60.49 | $50.07 | 3,094,650 |
| 2020-09-25 | $59.90 | $60.42 | $59.38 | $60.36 | $49.96 | 2,219,956 |
| 2020-09-24 | $60.86 | $61.90 | $60.46 | $61.17 | $50.63 | 1,869,917 |
| 2020-09-23 | $61.28 | $61.43 | $60.29 | $60.40 | $50.00 | 1,979,123 |
| 2020-09-22 | $61.33 | $61.59 | $60.55 | $61.41 | $50.83 | 1,883,601 |
| 2020-09-21 | $62.27 | $62.43 | $60.82 | $61.60 | $50.99 | 2,611,308 |
| 2020-09-18 | $65.52 | $65.59 | $64.41 | $64.42 | $53.32 | 1,627,313 |
| 2020-09-17 | $63.89 | $64.97 | $63.83 | $64.72 | $53.57 | 2,169,883 |
| 2020-09-16 | $65.80 | $65.98 | $64.63 | $64.84 | $53.67 | 3,231,062 |
| 2020-09-15 | $66.52 | $66.55 | $65.23 | $65.43 | $54.16 | 3,486,611 |
| 2020-09-14 | $64.77 | $64.78 | $63.86 | $63.86 | $52.86 | 1,788,006 |
| 2020-09-11 | $62.72 | $64.33 | $62.50 | $63.94 | $52.93 | 3,796,467 |
| 2020-09-10 | $62.30 | $62.49 | $60.70 | $60.89 | $50.40 | 2,100,324 |
| 2020-09-09 | $62.04 | $62.53 | $61.93 | $61.93 | $51.26 | 1,808,228 |
| 2020-09-08 | $60.49 | $61.63 | $60.15 | $60.87 | $50.39 | 1,321,864 |
| 2020-09-04 | $60.96 | $61.86 | $60.10 | $61.50 | $50.91 | 2,044,011 |
| 2020-09-03 | $61.18 | $61.25 | $59.48 | $60.25 | $49.87 | 2,695,054 |
| 2020-09-02 | $62.75 | $62.78 | $61.86 | $62.32 | $51.59 | 1,403,763 |
| 2020-09-01 | $61.78 | $62.52 | $61.28 | $62.21 | $51.50 | 2,378,589 |
| 2020-08-31 | $61.98 | $62.03 | $61.19 | $61.23 | $50.68 | 1,233,276 |
| 2020-08-28 | $61.56 | $62.27 | $61.42 | $61.98 | $51.31 | 2,143,905 |
| 2020-08-27 | $62.51 | $62.51 | $60.82 | $61.21 | $50.67 | 1,214,024 |
| 2020-08-26 | $61.08 | $61.89 | $60.87 | $61.76 | $51.12 | 1,265,061 |
| 2020-08-25 | $61.20 | $61.34 | $60.46 | $61.04 | $50.53 | 1,194,689 |
| 2020-08-24 | $62.24 | $62.25 | $61.55 | $61.82 | $51.17 | 1,079,396 |
| 2020-08-21 | $61.06 | $61.65 | $60.96 | $61.53 | $50.93 | 1,639,543 |
| 2020-08-20 | $61.12 | $62.20 | $61.08 | $62.16 | $51.45 | 1,892,624 |
| 2020-08-19 | $63.65 | $63.76 | $62.13 | $62.23 | $51.51 | 1,283,056 |
| 2020-08-18 | $63.57 | $63.71 | $63.02 | $63.58 | $52.63 | 1,816,586 |
| 2020-08-17 | $62.95 | $63.24 | $62.25 | $62.46 | $51.70 | 1,750,714 |
| 2020-08-14 | $61.71 | $61.83 | $61.27 | $61.59 | $50.98 | 853,472 |
| 2020-08-13 | $62.01 | $62.47 | $61.54 | $61.80 | $51.16 | 1,566,734 |
| 2020-08-12 | $62.49 | $63.32 | $62.15 | $62.32 | $51.59 | 3,013,906 |
| 2020-08-11 | $62.42 | $62.51 | $61.24 | $61.35 | $50.78 | 2,063,696 |
| 2020-08-10 | $61.47 | $62.12 | $61.31 | $61.61 | $51.00 | 1,609,026 |
| 2020-08-07 | $61.40 | $61.43 | $60.44 | $60.95 | $50.45 | 2,051,977 |
| 2020-08-06 | $62.25 | $62.76 | $61.88 | $62.46 | $51.70 | 2,424,880 |
| 2020-08-05 | $64.06 | $65.20 | $63.91 | $64.60 | $52.18 | 3,370,908 |
| 2020-08-04 | $61.85 | $62.27 | $61.63 | $61.86 | $49.97 | 3,299,163 |
| 2020-08-03 | $62.40 | $62.79 | $61.84 | $61.91 | $50.01 | 2,189,541 |
| 2020-07-31 | $60.71 | $61.07 | $60.24 | $61.04 | $49.30 | 3,109,873 |
| 2020-07-30 | $60.69 | $61.24 | $60.13 | $61.04 | $49.30 | 1,733,627 |
| 2020-07-29 | $62.48 | $62.94 | $61.93 | $62.68 | $50.63 | 1,626,470 |
| 2020-07-28 | $61.35 | $61.87 | $61.22 | $61.28 | $49.50 | 1,927,523 |
| 2020-07-27 | $61.59 | $62.65 | $61.43 | $62.57 | $50.54 | 2,036,268 |
| 2020-07-24 | $60.30 | $61.01 | $60.18 | $60.77 | $49.09 | 1,302,147 |
| 2020-07-23 | $61.20 | $61.39 | $60.37 | $60.68 | $49.01 | 1,267,674 |
| 2020-07-22 | $61.18 | $61.54 | $61.04 | $61.44 | $49.63 | 1,193,948 |
| 2020-07-21 | $61.42 | $61.90 | $61.30 | $61.31 | $49.52 | 2,048,114 |
| 2020-07-20 | $61.94 | $62.79 | $61.92 | $62.42 | $50.42 | 1,782,766 |
| 2020-07-17 | $61.67 | $62.22 | $61.51 | $62.15 | $50.20 | 1,995,182 |
| 2020-07-16 | $60.87 | $61.33 | $60.64 | $61.18 | $49.42 | 2,440,010 |
| 2020-07-15 | $61.56 | $61.61 | $60.47 | $60.87 | $49.17 | 2,249,418 |
| 2020-07-14 | $59.38 | $60.90 | $59.35 | $60.84 | $49.14 | 3,333,892 |
| 2020-07-13 | $60.24 | $60.66 | $58.66 | $58.75 | $47.45 | 3,181,521 |
| 2020-07-10 | $58.32 | $58.95 | $57.88 | $58.90 | $47.57 | 1,501,870 |
| 2020-07-09 | $58.79 | $59.05 | $57.80 | $57.96 | $46.82 | 2,337,274 |
| 2020-07-08 | $57.47 | $58.34 | $57.41 | $58.30 | $47.09 | 1,983,397 |
| 2020-07-07 | $56.40 | $57.54 | $56.37 | $56.91 | $45.97 | 2,802,085 |
| 2020-07-06 | $56.58 | $57.00 | $56.24 | $56.95 | $46.00 | 2,120,049 |
| 2020-07-02 | $56.71 | $57.16 | $56.15 | $56.29 | $45.47 | 1,869,514 |
| 2020-07-01 | $55.89 | $56.20 | $55.33 | $55.98 | $45.22 | 2,369,904 |
| 2020-06-30 | $55.31 | $56.43 | $55.27 | $56.18 | $45.38 | 1,786,596 |
| 2020-06-29 | $56.02 | $56.12 | $55.40 | $55.59 | $44.90 | 1,296,897 |
| 2020-06-26 | $56.71 | $56.72 | $55.75 | $55.80 | $45.07 | 1,722,598 |
| 2020-06-25 | $56.18 | $56.79 | $55.95 | $56.76 | $45.85 | 1,685,655 |
| 2020-06-24 | $56.42 | $56.51 | $55.56 | $55.63 | $44.93 | 2,027,795 |
| 2020-06-23 | $57.07 | $57.81 | $56.84 | $56.92 | $45.98 | 2,283,825 |
| 2020-06-22 | $56.10 | $56.40 | $55.87 | $56.12 | $45.33 | 1,886,829 |
| 2020-06-19 | $55.71 | $56.03 | $54.87 | $55.02 | $44.44 | 2,477,801 |
| 2020-06-18 | $55.96 | $56.23 | $55.73 | $56.13 | $45.34 | 2,362,543 |
| 2020-06-17 | $57.71 | $58.01 | $57.28 | $57.46 | $46.41 | 1,683,218 |
| 2020-06-16 | $58.20 | $58.45 | $56.85 | $57.45 | $46.40 | 2,533,102 |
| 2020-06-15 | $55.59 | $57.39 | $55.34 | $57.09 | $46.11 | 2,710,235 |
| 2020-06-12 | $57.89 | $58.08 | $56.72 | $57.50 | $46.44 | 3,307,709 |
| 2020-06-11 | $56.82 | $57.02 | $55.41 | $55.55 | $44.87 | 2,898,875 |
| 2020-06-10 | $58.33 | $58.91 | $57.90 | $58.57 | $47.31 | 2,225,922 |
| 2020-06-09 | $56.80 | $57.90 | $56.54 | $57.75 | $46.65 | 2,212,123 |
| 2020-06-08 | $58.19 | $58.39 | $57.48 | $58.28 | $47.07 | 2,492,683 |
| 2020-06-05 | $57.54 | $57.79 | $56.32 | $56.55 | $45.68 | 3,682,429 |
| 2020-06-04 | $56.21 | $56.68 | $55.90 | $56.65 | $45.76 | 2,416,025 |
| 2020-06-03 | $56.09 | $56.99 | $56.01 | $56.53 | $45.66 | 1,850,879 |
| 2020-06-02 | $55.46 | $56.15 | $55.33 | $55.75 | $45.03 | 3,110,614 |
| 2020-06-01 | $54.23 | $55.02 | $54.12 | $54.87 | $44.32 | 1,715,319 |
| 2020-05-29 | $53.28 | $54.08 | $53.07 | $53.92 | $43.55 | 2,739,090 |
| 2020-05-28 | $52.86 | $53.17 | $52.40 | $52.51 | $42.41 | 2,259,000 |
| 2020-05-27 | $52.51 | $52.60 | $51.82 | $52.34 | $42.28 | 2,208,446 |
| 2020-05-26 | $51.79 | $52.11 | $51.18 | $51.46 | $41.57 | 2,344,939 |
| 2020-05-22 | $51.50 | $52.28 | $51.26 | $52.12 | $42.10 | 1,508,825 |
| 2020-05-21 | $52.29 | $52.62 | $51.46 | $51.82 | $41.86 | 1,962,783 |
| 2020-05-20 | $52.63 | $52.95 | $52.00 | $52.39 | $42.32 | 1,999,164 |
| 2020-05-19 | $51.93 | $52.46 | $51.70 | $51.82 | $41.86 | 2,150,242 |
| 2020-05-18 | $51.11 | $52.00 | $50.88 | $51.42 | $41.53 | 2,931,048 |
| 2020-05-15 | $47.60 | $48.30 | $47.17 | $47.59 | $38.44 | 3,319,053 |
| 2020-05-14 | $44.74 | $46.68 | $44.57 | $46.56 | $37.61 | 3,766,023 |
| 2020-05-13 | $45.93 | $45.93 | $45.14 | $45.72 | $36.93 | 2,890,065 |
| 2020-05-12 | $46.31 | $46.50 | $44.97 | $44.99 | $36.34 | 1,521,117 |
| 2020-05-11 | $45.10 | $45.80 | $45.08 | $45.47 | $36.73 | 1,721,601 |
| 2020-05-08 | $46.88 | $47.00 | $46.31 | $46.95 | $37.92 | 1,615,171 |
| 2020-05-07 | $45.64 | $46.31 | $45.59 | $45.80 | $36.99 | 1,781,902 |
| 2020-05-06 | $45.20 | $45.28 | $44.36 | $44.51 | $35.95 | 1,485,894 |
| 2020-05-05 | $44.94 | $45.45 | $44.21 | $44.25 | $35.74 | 1,972,750 |
| 2020-05-04 | $44.47 | $44.98 | $44.11 | $44.98 | $36.33 | 2,329,938 |
| 2020-05-01 | $44.55 | $45.34 | $44.52 | $45.04 | $36.38 | 2,865,536 |
| 2020-04-30 | $46.37 | $47.01 | $45.87 | $46.19 | $37.31 | 2,415,635 |
| 2020-04-29 | $48.23 | $49.18 | $48.16 | $48.87 | $39.47 | 2,338,646 |
| 2020-04-28 | $47.35 | $47.63 | $46.75 | $46.96 | $37.93 | 1,502,700 |
| 2020-04-27 | $46.62 | $47.02 | $46.36 | $46.89 | $37.87 | 1,403,298 |
| 2020-04-24 | $46.99 | $47.06 | $45.97 | $46.50 | $37.56 | 2,377,498 |
| 2020-04-23 | $46.41 | $47.52 | $45.94 | $46.04 | $37.19 | 1,471,901 |
| 2020-04-22 | $46.20 | $46.55 | $45.71 | $46.29 | $37.39 | 2,239,695 |
| 2020-04-21 | $45.20 | $45.67 | $44.35 | $44.63 | $36.05 | 2,617,912 |
| 2020-04-20 | $46.91 | $47.80 | $46.35 | $46.40 | $37.48 | 2,552,633 |
| 2020-04-17 | $48.11 | $48.15 | $47.23 | $47.64 | $38.48 | 2,250,676 |
| 2020-04-16 | $46.44 | $46.59 | $45.77 | $46.47 | $37.53 | 2,940,069 |
| 2020-04-15 | $46.04 | $46.37 | $45.80 | $46.02 | $37.17 | 3,019,553 |
| 2020-04-14 | $48.42 | $48.95 | $47.74 | $47.99 | $38.76 | 3,106,279 |
| 2020-04-13 | $48.19 | $48.19 | $47.16 | $47.87 | $38.67 | 1,557,812 |
| 2020-04-09 | $46.86 | $48.06 | $46.80 | $47.66 | $38.50 | 3,412,564 |
| 2020-04-08 | $45.60 | $46.31 | $45.04 | $46.00 | $37.16 | 1,916,634 |
| 2020-04-07 | $47.15 | $47.19 | $45.71 | $45.73 | $36.94 | 3,004,419 |
| 2020-04-06 | $46.38 | $46.77 | $45.77 | $46.34 | $37.43 | 3,474,540 |
| 2020-04-03 | $46.31 | $46.56 | $44.60 | $45.04 | $36.38 | 3,410,841 |
| 2020-04-02 | $45.43 | $46.74 | $44.80 | $46.01 | $37.16 | 2,874,665 |
| 2020-04-01 | $45.06 | $45.62 | $43.98 | $44.17 | $35.68 | 3,913,093 |
| 2020-03-31 | $45.51 | $46.64 | $45.03 | $45.56 | $36.80 | 3,434,361 |
| 2020-03-30 | $45.30 | $45.98 | $43.97 | $44.91 | $36.27 | 3,321,074 |
| 2020-03-27 | $43.00 | $44.60 | $42.49 | $43.57 | $35.19 | 2,730,516 |
| 2020-03-26 | $45.22 | $46.10 | $44.28 | $45.40 | $36.67 | 3,325,470 |
| 2020-03-25 | $42.65 | $46.02 | $42.34 | $44.18 | $35.69 | 4,558,655 |
| 2020-03-24 | $39.79 | $42.45 | $39.11 | $42.17 | $34.06 | 4,076,534 |
| 2020-03-23 | $36.10 | $37.21 | $35.35 | $36.42 | $29.42 | 4,318,835 |
| 2020-03-20 | $38.53 | $39.49 | $36.44 | $36.57 | $29.54 | 3,702,007 |
| 2020-03-19 | $37.74 | $38.72 | $35.82 | $37.96 | $30.66 | 3,744,445 |
| 2020-03-18 | $38.48 | $39.72 | $36.88 | $38.03 | $30.72 | 3,409,474 |
| 2020-03-17 | $40.48 | $42.69 | $40.09 | $41.79 | $33.75 | 2,965,504 |
| 2020-03-16 | $39.10 | $42.12 | $38.82 | $40.26 | $32.52 | 3,482,596 |
| 2020-03-13 | $42.13 | $43.90 | $40.05 | $43.90 | $35.46 | 4,905,670 |
| 2020-03-12 | $39.13 | $39.88 | $37.14 | $38.86 | $31.39 | 6,718,815 |
| 2020-03-11 | $44.15 | $44.61 | $41.74 | $42.71 | $34.50 | 5,598,065 |
| 2020-03-10 | $44.98 | $45.94 | $43.54 | $45.80 | $36.99 | 5,029,606 |
| 2020-03-09 | $42.38 | $43.64 | $41.41 | $41.81 | $33.77 | 6,491,789 |
| 2020-03-06 | $46.17 | $46.66 | $45.67 | $46.16 | $37.28 | 4,163,790 |
| 2020-03-05 | $49.37 | $50.13 | $49.05 | $49.27 | $37.90 | 4,024,459 |
| 2020-03-04 | $50.69 | $51.52 | $50.10 | $51.48 | $39.60 | 3,222,795 |
| 2020-03-03 | $49.56 | $50.65 | $48.26 | $48.76 | $37.51 | 6,984,409 |
| 2020-03-02 | $47.22 | $48.89 | $46.85 | $48.77 | $37.52 | 6,370,300 |
| 2020-02-28 | $45.17 | $47.08 | $44.63 | $46.93 | $36.10 | 7,003,324 |
| 2020-02-27 | $47.84 | $48.33 | $47.01 | $47.26 | $36.35 | 4,809,871 |
| 2020-02-26 | $50.50 | $50.66 | $49.59 | $49.71 | $38.24 | 2,398,070 |
| 2020-02-25 | $51.61 | $51.64 | $50.16 | $50.43 | $38.79 | 2,730,616 |
| 2020-02-24 | $51.11 | $51.49 | $50.90 | $51.23 | $39.41 | 2,846,547 |
| 2020-02-21 | $54.30 | $54.71 | $53.98 | $54.62 | $42.02 | 2,570,071 |
| 2020-02-20 | $54.47 | $54.76 | $54.10 | $54.19 | $41.68 | 1,242,172 |
| 2020-02-19 | $54.46 | $54.58 | $54.24 | $54.34 | $41.80 | 904,808 |
| 2020-02-18 | $54.28 | $54.48 | $54.13 | $54.42 | $41.86 | 796,707 |
| 2020-02-14 | $54.91 | $54.94 | $54.32 | $54.50 | $41.92 | 1,369,239 |
| 2020-02-13 | $54.80 | $55.07 | $54.58 | $54.87 | $42.21 | 1,053,686 |
| 2020-02-12 | $55.43 | $55.51 | $54.96 | $55.28 | $42.52 | 1,620,664 |
| 2020-02-11 | $54.31 | $54.35 | $53.60 | $53.85 | $41.42 | 1,528,086 |
| 2020-02-10 | $53.54 | $53.61 | $53.08 | $53.43 | $41.10 | 1,190,576 |
| 2020-02-07 | $54.43 | $54.64 | $53.69 | $53.73 | $41.33 | 1,305,905 |
| 2020-02-06 | $55.69 | $55.79 | $55.22 | $55.38 | $42.60 | 1,229,263 |
| 2020-02-05 | $55.78 | $55.87 | $55.22 | $55.68 | $42.83 | 1,602,422 |
| 2020-02-04 | $54.74 | $55.03 | $54.58 | $54.97 | $42.28 | 1,808,653 |
| 2020-02-03 | $53.16 | $53.57 | $53.01 | $53.14 | $40.88 | 1,325,103 |
| 2020-01-31 | $54.04 | $54.08 | $53.22 | $53.43 | $41.10 | 3,023,743 |
| 2020-01-30 | $54.63 | $55.26 | $54.34 | $55.22 | $42.48 | 1,367,649 |
| 2020-01-29 | $55.70 | $55.81 | $55.10 | $55.25 | $42.50 | 1,067,544 |
| 2020-01-28 | $55.26 | $55.74 | $55.22 | $55.51 | $42.70 | 1,479,438 |
| 2020-01-27 | $55.26 | $55.55 | $54.98 | $55.10 | $42.38 | 2,356,794 |
| 2020-01-24 | $58.33 | $58.48 | $57.43 | $57.76 | $44.43 | 1,736,426 |
| 2020-01-23 | $58.63 | $58.96 | $57.83 | $58.91 | $45.32 | 2,689,222 |
| 2020-01-22 | $60.87 | $61.11 | $60.31 | $60.50 | $46.54 | 2,038,861 |
| 2020-01-21 | $60.05 | $60.34 | $59.76 | $59.95 | $46.12 | 2,101,368 |
| 2020-01-17 | $60.96 | $61.05 | $60.52 | $60.67 | $46.67 | 1,762,105 |
| 2020-01-16 | $59.23 | $59.36 | $59.02 | $59.15 | $45.50 | 1,003,307 |
| 2020-01-15 | $58.80 | $59.32 | $58.60 | $58.99 | $45.38 | 1,497,138 |
| 2020-01-14 | $59.16 | $59.48 | $59.00 | $59.23 | $45.56 | 1,148,333 |
| 2020-01-13 | $58.53 | $59.38 | $58.48 | $59.13 | $45.48 | 1,370,197 |
| 2020-01-10 | $58.61 | $58.97 | $58.42 | $58.45 | $44.96 | 1,104,787 |
| 2020-01-09 | $58.55 | $58.64 | $58.06 | $58.29 | $44.84 | 1,778,801 |
| 2020-01-08 | $58.68 | $59.30 | $58.61 | $58.90 | $45.31 | 1,420,370 |
| 2020-01-07 | $58.34 | $58.68 | $58.19 | $58.39 | $44.92 | 1,627,617 |
| 2020-01-06 | $58.43 | $58.68 | $58.24 | $58.45 | $44.96 | 1,492,611 |
| 2020-01-03 | $58.79 | $59.26 | $58.78 | $58.84 | $45.26 | 1,561,691 |
| 2020-01-02 | $59.67 | $60.02 | $59.50 | $59.89 | $46.07 | 1,814,258 |
| 2019-12-31 | $59.39 | $59.40 | $59.01 | $59.36 | $45.66 | 784,548 |
| 2019-12-30 | $59.32 | $59.49 | $59.12 | $59.17 | $45.52 | 800,395 |
| 2019-12-27 | $59.70 | $59.70 | $59.27 | $59.35 | $45.65 | 728,177 |
| 2019-12-26 | $59.29 | $59.54 | $59.12 | $59.49 | $45.76 | 775,374 |
| 2019-12-24 | $59.17 | $59.24 | $58.97 | $59.01 | $45.39 | 405,169 |
| 2019-12-23 | $58.77 | $59.13 | $58.75 | $58.97 | $45.36 | 1,459,921 |
| 2019-12-20 | $59.19 | $59.38 | $58.75 | $58.77 | $45.21 | 1,369,324 |
| 2019-12-19 | $58.89 | $58.98 | $58.37 | $58.48 | $44.98 | 1,462,718 |
| 2019-12-18 | $58.46 | $58.65 | $58.31 | $58.53 | $45.02 | 1,312,886 |
| 2019-12-17 | $58.41 | $58.99 | $58.41 | $58.68 | $45.14 | 1,392,760 |
| 2019-12-16 | $59.68 | $59.68 | $58.75 | $58.82 | $45.25 | 1,797,341 |
| 2019-12-13 | $58.28 | $58.95 | $57.52 | $57.72 | $44.40 | 1,650,996 |
| 2019-12-12 | $56.94 | $57.74 | $56.76 | $57.52 | $44.25 | 1,809,206 |
| 2019-12-11 | $56.61 | $57.17 | $56.61 | $56.91 | $43.78 | 2,056,680 |
| 2019-12-10 | $55.73 | $59.00 | $55.24 | $56.06 | $43.12 | 1,325,358 |
| 2019-12-09 | $56.01 | $56.42 | $55.75 | $55.91 | $43.01 | 1,416,691 |
| 2019-12-06 | $55.40 | $55.56 | $55.21 | $55.37 | $42.59 | 839,835 |
| 2019-12-05 | $54.55 | $54.86 | $54.34 | $54.61 | $42.01 | 1,107,121 |
| 2019-12-04 | $54.70 | $55.07 | $54.52 | $54.86 | $42.20 | 1,299,999 |
| 2019-12-03 | $54.15 | $54.63 | $53.98 | $54.60 | $42.00 | 1,276,318 |
| 2019-12-02 | $54.73 | $55.33 | $54.48 | $55.15 | $42.42 | 1,924,196 |
| 2019-11-29 | $54.34 | $54.69 | $54.29 | $54.56 | $41.97 | 820,820 |
| 2019-11-27 | $54.86 | $55.07 | $54.62 | $54.98 | $42.29 | 857,761 |
| 2019-11-26 | $54.65 | $54.92 | $54.45 | $54.86 | $42.20 | 1,208,129 |
| 2019-11-25 | $54.35 | $54.80 | $54.23 | $54.67 | $42.05 | 1,109,151 |
| 2019-11-22 | $53.94 | $54.16 | $53.70 | $53.80 | $41.38 | 1,189,725 |
| 2019-11-21 | $52.95 | $53.38 | $52.91 | $53.30 | $41.00 | 1,096,667 |
| 2019-11-20 | $53.24 | $53.70 | $52.96 | $53.11 | $40.85 | 1,329,150 |
| 2019-11-19 | $55.34 | $55.34 | $54.41 | $54.53 | $41.95 | 1,440,552 |
| 2019-11-18 | $53.80 | $54.20 | $53.57 | $53.99 | $41.53 | 1,162,218 |
| 2019-11-15 | $53.43 | $53.99 | $53.27 | $53.97 | $41.52 | 1,991,384 |
| 2019-11-14 | $52.65 | $52.95 | $52.52 | $52.92 | $40.71 | 1,719,316 |
| 2019-11-13 | $52.34 | $52.55 | $52.02 | $52.18 | $40.14 | 1,187,904 |
| 2019-11-12 | $53.56 | $53.59 | $52.83 | $53.02 | $40.78 | 1,669,228 |
| 2019-11-11 | $52.57 | $53.40 | $52.53 | $53.38 | $41.06 | 1,713,871 |
| 2019-11-08 | $54.07 | $54.37 | $53.56 | $54.11 | $41.62 | 2,468,482 |
| 2019-11-07 | $55.88 | $56.00 | $55.31 | $55.51 | $42.70 | 2,393,003 |
| 2019-11-06 | $55.99 | $56.07 | $55.47 | $55.66 | $42.82 | 1,537,025 |
| 2019-11-05 | $56.49 | $56.49 | $55.62 | $55.82 | $42.94 | 1,898,590 |
| 2019-11-04 | $55.53 | $55.87 | $55.16 | $55.23 | $42.48 | 2,413,665 |
| 2019-11-01 | $52.72 | $54.04 | $52.57 | $53.98 | $41.52 | 2,355,834 |
| 2019-10-31 | $52.20 | $52.29 | $51.71 | $52.01 | $40.01 | 1,996,188 |
| 2019-10-30 | $52.73 | $52.73 | $51.97 | $52.53 | $40.41 | 1,471,140 |
| 2019-10-29 | $53.62 | $53.66 | $53.32 | $53.37 | $41.05 | 1,284,244 |
| 2019-10-28 | $53.17 | $53.53 | $53.02 | $53.34 | $41.03 | 1,702,895 |
| 2019-10-25 | $52.20 | $52.84 | $52.16 | $52.56 | $40.43 | 1,385,564 |
| 2019-10-24 | $52.84 | $52.84 | $51.88 | $52.02 | $40.02 | 1,461,601 |
| 2019-10-23 | $52.50 | $52.50 | $52.08 | $52.13 | $40.10 | 1,129,321 |
| 2019-10-22 | $51.96 | $52.45 | $51.90 | $52.20 | $40.15 | 1,774,081 |
| 2019-10-21 | $52.14 | $52.17 | $51.69 | $51.88 | $39.91 | 3,338,169 |
| 2019-10-18 | $51.16 | $51.38 | $50.91 | $50.95 | $39.19 | 2,535,939 |
| 2019-10-17 | $51.20 | $51.43 | $50.73 | $50.77 | $39.05 | 2,681,570 |
| 2019-10-16 | $50.88 | $51.03 | $50.42 | $50.52 | $38.86 | 2,280,702 |
| 2019-10-15 | $51.11 | $51.72 | $50.95 | $51.40 | $39.54 | 6,117,176 |
| 2019-10-14 | $52.16 | $52.24 | $51.82 | $51.84 | $39.88 | 1,257,324 |
| 2019-10-11 | $52.78 | $53.44 | $52.76 | $52.85 | $40.65 | 3,375,358 |
| 2019-10-10 | $50.28 | $51.03 | $50.13 | $50.90 | $39.15 | 2,530,118 |
| 2019-10-09 | $49.63 | $49.82 | $49.12 | $49.55 | $38.12 | 1,850,174 |
| 2019-10-08 | $49.60 | $49.64 | $49.23 | $49.24 | $37.88 | 1,363,670 |
| 2019-10-07 | $49.79 | $50.25 | $49.63 | $49.69 | $38.22 | 1,317,625 |
| 2019-10-04 | $49.64 | $50.15 | $49.63 | $50.14 | $38.57 | 1,637,652 |
| 2019-10-03 | $49.00 | $49.94 | $48.94 | $49.79 | $38.30 | 2,641,804 |
| 2019-10-02 | $49.69 | $50.15 | $49.28 | $49.75 | $38.27 | 3,017,836 |
| 2019-10-01 | $51.93 | $52.02 | $51.20 | $51.37 | $39.52 | 1,905,031 |
| 2019-09-30 | $51.83 | $52.20 | $51.83 | $52.09 | $40.07 | 1,482,420 |
| 2019-09-27 | $51.84 | $52.34 | $51.78 | $51.98 | $39.98 | 5,485,364 |
| 2019-09-26 | $51.95 | $51.99 | $51.35 | $51.42 | $39.55 | 1,718,560 |
| 2019-09-25 | $51.06 | $52.00 | $51.06 | $51.90 | $39.92 | 1,528,867 |
| 2019-09-24 | $52.02 | $52.15 | $51.20 | $51.42 | $39.55 | 2,171,545 |
| 2019-09-23 | $52.49 | $53.13 | $52.35 | $52.99 | $40.76 | 1,328,907 |
| 2019-09-20 | $53.10 | $53.33 | $52.77 | $52.82 | $40.63 | 1,970,275 |
| 2019-09-19 | $53.15 | $53.30 | $52.84 | $52.91 | $40.70 | 1,625,884 |
| 2019-09-18 | $53.43 | $53.49 | $52.70 | $53.05 | $40.81 | 1,408,526 |
| 2019-09-17 | $53.04 | $53.68 | $52.82 | $53.61 | $41.24 | 1,593,146 |
| 2019-09-16 | $54.23 | $54.46 | $53.50 | $53.65 | $41.27 | 2,255,008 |
| 2019-09-13 | $55.38 | $55.44 | $54.81 | $54.85 | $42.19 | 2,489,865 |
| 2019-09-12 | $53.35 | $53.93 | $53.16 | $53.69 | $41.30 | 2,066,738 |
| 2019-09-11 | $53.13 | $53.29 | $52.87 | $53.24 | $40.95 | 1,395,155 |
| 2019-09-10 | $52.21 | $53.07 | $52.10 | $52.86 | $40.66 | 1,961,326 |
| 2019-09-09 | $51.96 | $52.42 | $51.96 | $52.39 | $40.30 | 1,721,529 |
| 2019-09-06 | $52.25 | $52.43 | $52.08 | $52.16 | $40.12 | 1,910,001 |
| 2019-09-05 | $51.55 | $52.25 | $51.51 | $52.17 | $40.13 | 2,848,738 |
| 2019-09-04 | $51.40 | $51.61 | $51.23 | $51.60 | $39.69 | 2,254,835 |
| 2019-09-03 | $49.79 | $50.16 | $49.73 | $49.97 | $38.44 | 1,396,008 |
| 2019-08-30 | $50.58 | $50.82 | $50.29 | $50.58 | $38.91 | 3,028,236 |
| 2019-08-29 | $49.63 | $49.67 | $49.16 | $49.26 | $37.89 | 1,839,088 |
| 2019-08-28 | $48.38 | $49.18 | $48.22 | $48.70 | $37.46 | 2,746,329 |
| 2019-08-27 | $48.65 | $48.67 | $48.18 | $48.20 | $37.08 | 1,591,948 |
| 2019-08-26 | $48.29 | $48.59 | $48.07 | $48.35 | $37.19 | 1,386,896 |
| 2019-08-23 | $48.59 | $49.11 | $47.88 | $47.98 | $36.91 | 1,956,961 |
| 2019-08-22 | $48.52 | $48.73 | $48.22 | $48.55 | $37.35 | 2,459,121 |
| 2019-08-21 | $48.79 | $48.82 | $48.40 | $48.48 | $37.29 | 2,691,496 |
| 2019-08-20 | $49.00 | $49.25 | $48.69 | $48.72 | $37.48 | 2,027,892 |
| 2019-08-19 | $49.47 | $49.56 | $49.13 | $49.13 | $37.79 | 2,054,189 |
| 2019-08-16 | $48.84 | $49.01 | $48.61 | $48.82 | $37.55 | 1,544,269 |
| 2019-08-15 | $48.98 | $49.05 | $48.57 | $48.97 | $37.67 | 1,684,011 |
| 2019-08-14 | $49.10 | $49.29 | $48.55 | $48.56 | $37.35 | 1,894,555 |
| 2019-08-13 | $48.82 | $50.22 | $48.76 | $50.01 | $38.47 | 2,803,935 |
| 2019-08-12 | $49.28 | $49.29 | $48.73 | $48.80 | $37.54 | 2,229,826 |
| 2019-08-09 | $49.68 | $49.80 | $48.72 | $48.78 | $37.52 | 3,055,027 |
| 2019-08-08 | $50.06 | $50.72 | $49.97 | $50.65 | $38.96 | 2,398,393 |
| 2019-08-07 | $51.21 | $51.67 | $51.16 | $51.56 | $38.07 | 2,615,150 |
| 2019-08-06 | $52.53 | $52.57 | $51.52 | $52.14 | $38.50 | 3,194,169 |
| 2019-08-05 | $52.36 | $52.56 | $51.70 | $52.14 | $38.50 | 3,707,844 |
| 2019-08-02 | $53.79 | $54.00 | $53.14 | $53.28 | $39.34 | 3,184,226 |
| 2019-08-01 | $55.23 | $55.67 | $54.14 | $54.53 | $40.26 | 3,637,595 |
| 2019-07-31 | $57.08 | $57.89 | $56.43 | $57.08 | $42.14 | 3,222,721 |
| 2019-07-30 | $57.79 | $58.08 | $57.61 | $58.04 | $42.85 | 2,289,479 |
| 2019-07-29 | $58.02 | $58.04 | $57.42 | $57.81 | $42.68 | 1,102,819 |
| 2019-07-26 | $57.83 | $57.85 | $57.23 | $57.53 | $42.48 | 1,240,073 |
| 2019-07-25 | $57.40 | $57.71 | $57.04 | $57.30 | $42.31 | 1,947,959 |
| 2019-07-24 | $57.76 | $58.20 | $57.59 | $58.04 | $42.85 | 3,187,349 |
| 2019-07-23 | $61.06 | $61.20 | $60.32 | $60.55 | $44.71 | 1,527,293 |
| 2019-07-22 | $61.06 | $61.30 | $60.42 | $60.75 | $44.85 | 1,672,128 |
| 2019-07-19 | $61.23 | $61.50 | $60.81 | $61.11 | $45.12 | 1,597,260 |
| 2019-07-18 | $60.36 | $60.72 | $60.00 | $60.65 | $44.78 | 1,561,475 |
| 2019-07-17 | $60.75 | $61.17 | $60.70 | $60.96 | $45.01 | 1,746,807 |
| 2019-07-16 | $60.67 | $60.73 | $60.14 | $60.43 | $44.62 | 2,668,277 |
| 2019-07-15 | $61.56 | $61.75 | $61.24 | $61.51 | $45.41 | 2,218,734 |
| 2019-07-12 | $60.94 | $61.25 | $60.65 | $60.71 | $44.82 | 1,672,593 |
| 2019-07-11 | $60.83 | $61.12 | $60.60 | $60.85 | $44.93 | 1,942,259 |
| 2019-07-10 | $61.36 | $61.54 | $61.09 | $61.39 | $45.33 | 1,607,296 |
| 2019-07-09 | $60.44 | $60.64 | $60.22 | $60.58 | $44.73 | 1,934,817 |
| 2019-07-08 | $60.64 | $60.91 | $60.36 | $60.48 | $44.65 | 2,191,217 |
| 2019-07-05 | $59.93 | $60.25 | $59.16 | $60.05 | $44.34 | 4,933,412 |
| 2019-07-03 | $63.22 | $63.38 | $62.89 | $63.31 | $46.74 | 1,896,609 |
| 2019-07-02 | $63.10 | $64.02 | $62.73 | $63.73 | $47.05 | 3,021,698 |
| 2019-07-01 | $63.18 | $63.21 | $62.53 | $62.78 | $46.35 | 2,178,068 |
| 2019-06-28 | $62.70 | $62.72 | $62.16 | $62.34 | $46.03 | 2,088,492 |
| 2019-06-27 | $62.41 | $62.42 | $61.74 | $61.95 | $45.74 | 2,242,887 |
| 2019-06-26 | $61.56 | $62.14 | $61.47 | $61.70 | $45.55 | 1,918,557 |
| 2019-06-25 | $61.50 | $61.66 | $60.76 | $60.99 | $45.03 | 2,651,943 |
| 2019-06-24 | $60.87 | $61.28 | $60.57 | $60.94 | $44.99 | 1,748,091 |
| 2019-06-21 | $60.08 | $60.59 | $60.08 | $60.27 | $44.50 | 1,750,101 |
| 2019-06-20 | $60.56 | $60.71 | $59.94 | $60.40 | $44.59 | 2,521,530 |
| 2019-06-19 | $60.11 | $60.39 | $59.28 | $59.90 | $44.23 | 4,422,013 |
| 2019-06-18 | $61.50 | $62.34 | $61.50 | $62.18 | $45.91 | 2,456,751 |
| 2019-06-17 | $60.95 | $60.99 | $60.59 | $60.66 | $44.79 | 1,378,121 |
| 2019-06-14 | $60.50 | $60.97 | $60.41 | $60.77 | $44.87 | 2,095,763 |
| 2019-06-13 | $61.16 | $61.70 | $60.94 | $61.57 | $45.46 | 2,175,483 |
| 2019-06-12 | $60.27 | $60.83 | $60.19 | $60.29 | $44.51 | 1,705,056 |
| 2019-06-11 | $60.31 | $60.63 | $60.10 | $60.27 | $44.50 | 2,438,669 |
| 2019-06-10 | $58.89 | $59.01 | $58.53 | $58.67 | $43.32 | 1,841,946 |
| 2019-06-07 | $57.78 | $58.63 | $57.71 | $58.11 | $42.90 | 1,779,433 |
| 2019-06-06 | $57.97 | $58.30 | $57.58 | $57.99 | $42.82 | 2,650,120 |
| 2019-06-05 | $58.59 | $58.69 | $57.74 | $58.04 | $42.85 | 2,613,367 |
| 2019-06-04 | $58.98 | $59.27 | $58.57 | $59.25 | $43.75 | 1,556,132 |
| 2019-06-03 | $58.00 | $58.89 | $57.91 | $58.76 | $43.38 | 2,283,167 |
| 2019-05-31 | $57.30 | $58.14 | $57.20 | $57.93 | $42.77 | 3,632,306 |
| 2019-05-30 | $59.27 | $59.35 | $58.91 | $58.93 | $43.51 | 1,840,602 |
| 2019-05-29 | $58.98 | $59.44 | $58.75 | $59.39 | $43.85 | 4,237,982 |
| 2019-05-28 | $61.14 | $61.45 | $60.51 | $60.63 | $44.76 | 3,646,840 |
| 2019-05-24 | $59.63 | $59.88 | $59.31 | $59.71 | $44.09 | 2,329,879 |
| 2019-05-23 | $58.82 | $58.95 | $58.21 | $58.77 | $43.39 | 2,455,649 |
| 2019-05-22 | $59.78 | $59.89 | $59.38 | $59.45 | $43.89 | 2,138,095 |
| 2019-05-21 | $59.43 | $59.84 | $59.22 | $59.76 | $44.12 | 1,328,818 |
| 2019-05-20 | $59.88 | $60.36 | $59.61 | $59.74 | $44.11 | 2,291,487 |
| 2019-05-17 | $59.83 | $60.34 | $59.56 | $59.96 | $44.27 | 3,287,116 |
| 2019-05-16 | $59.31 | $60.15 | $58.96 | $59.78 | $44.14 | 3,963,507 |
| 2019-05-15 | $57.82 | $58.61 | $57.69 | $58.29 | $43.04 | 1,653,054 |
| 2019-05-14 | $58.22 | $58.84 | $58.01 | $58.46 | $43.16 | 2,417,382 |
| 2019-05-13 | $57.69 | $57.86 | $56.92 | $57.16 | $42.20 | 3,401,091 |
| 2019-05-10 | $58.04 | $59.05 | $57.69 | $58.87 | $43.47 | 2,772,284 |
| 2019-05-09 | $57.43 | $58.01 | $57.25 | $57.74 | $42.63 | 2,794,100 |
| 2019-05-08 | $57.80 | $58.21 | $57.56 | $57.67 | $42.58 | 2,533,319 |
| 2019-05-07 | $58.74 | $58.81 | $57.77 | $58.29 | $43.04 | 2,861,174 |
| 2019-05-06 | $57.57 | $58.15 | $57.38 | $58.08 | $42.88 | 2,313,431 |
| 2019-05-03 | $58.26 | $59.03 | $58.26 | $58.92 | $43.50 | 2,394,734 |
| 2019-05-02 | $57.62 | $57.68 | $57.18 | $57.44 | $42.41 | 3,696,034 |
| 2019-05-01 | $58.80 | $58.96 | $57.30 | $57.94 | $42.78 | 3,054,429 |
| 2019-04-30 | $58.79 | $59.17 | $58.52 | $58.90 | $43.49 | 2,183,302 |
| 2019-04-29 | $59.25 | $59.38 | $58.94 | $59.29 | $43.78 | 1,712,673 |
| 2019-04-26 | $59.28 | $59.53 | $59.13 | $59.30 | $43.78 | 2,557,964 |
| 2019-04-25 | $59.25 | $59.70 | $58.85 | $59.34 | $43.81 | 2,404,416 |
| 2019-04-24 | $59.97 | $60.16 | $59.18 | $59.43 | $43.88 | 2,552,802 |
| 2019-04-23 | $60.49 | $61.07 | $60.46 | $60.60 | $44.74 | 1,404,771 |
| 2019-04-22 | $60.60 | $60.93 | $60.30 | $60.87 | $44.94 | 1,578,637 |
| 2019-04-18 | $60.58 | $60.93 | $60.34 | $60.77 | $44.87 | 1,392,610 |
| 2019-04-17 | $59.92 | $60.55 | $59.84 | $60.46 | $44.64 | 3,401,324 |
| 2019-04-16 | $62.00 | $62.07 | $59.75 | $60.34 | $44.55 | 5,802,887 |
| 2019-04-15 | $62.36 | $62.53 | $62.01 | $62.46 | $46.12 | 2,094,152 |
| 2019-04-12 | $63.27 | $63.27 | $62.73 | $62.78 | $46.35 | 1,768,524 |
| 2019-04-11 | $62.00 | $62.42 | $61.76 | $62.06 | $45.82 | 3,029,406 |
| 2019-04-10 | $62.83 | $62.95 | $62.26 | $62.40 | $46.07 | 3,456,519 |
| 2019-04-09 | $62.14 | $62.40 | $61.83 | $61.89 | $45.69 | 1,918,447 |
| 2019-04-08 | $61.89 | $62.48 | $61.72 | $62.36 | $46.04 | 2,807,283 |
| 2019-04-05 | $61.37 | $61.45 | $60.85 | $61.07 | $45.09 | 1,697,360 |
| 2019-04-04 | $60.77 | $61.06 | $60.48 | $61.04 | $45.07 | 2,334,449 |
| 2019-04-03 | $61.64 | $61.71 | $60.93 | $61.02 | $45.05 | 2,860,403 |
| 2019-04-02 | $60.39 | $61.00 | $60.33 | $60.98 | $45.02 | 2,640,946 |
| 2019-04-01 | $60.54 | $60.58 | $59.81 | $59.85 | $44.19 | 3,186,287 |
| 2019-03-29 | $58.90 | $59.03 | $58.48 | $58.85 | $43.45 | 5,531,528 |
| 2019-03-28 | $58.54 | $58.54 | $57.75 | $58.02 | $42.84 | 5,061,333 |
| 2019-03-27 | $58.18 | $58.37 | $57.54 | $57.66 | $42.57 | 5,049,801 |
| 2019-03-26 | $57.79 | $58.10 | $57.56 | $57.79 | $42.67 | 6,422,744 |
| 2019-03-25 | $56.69 | $57.47 | $56.64 | $56.95 | $42.05 | 2,982,884 |
| 2019-03-22 | $56.50 | $56.75 | $56.13 | $56.14 | $41.45 | 3,280,489 |
| 2019-03-21 | $56.66 | $57.08 | $56.34 | $56.83 | $41.96 | 2,154,638 |
| 2019-03-20 | $56.04 | $56.99 | $55.89 | $56.65 | $41.83 | 2,992,381 |
| 2019-03-19 | $58.05 | $58.08 | $56.07 | $56.52 | $41.73 | 7,251,424 |
| 2019-03-18 | $56.80 | $57.29 | $56.78 | $56.99 | $42.08 | 3,528,948 |
| 2019-03-15 | $55.94 | $56.22 | $55.84 | $55.98 | $41.33 | 1,533,635 |
| 2019-03-14 | $55.73 | $56.23 | $55.66 | $56.00 | $41.35 | 1,525,427 |
| 2019-03-13 | $56.02 | $56.27 | $55.74 | $56.03 | $41.37 | 1,720,634 |
| 2019-03-12 | $55.34 | $55.62 | $55.30 | $55.32 | $40.84 | 1,737,609 |
| 2019-03-11 | $54.80 | $55.55 | $54.70 | $55.28 | $40.81 | 1,972,764 |
| 2019-03-08 | $53.73 | $54.67 | $53.65 | $54.66 | $40.36 | 3,593,038 |
| 2019-03-07 | $55.20 | $55.20 | $54.44 | $54.74 | $40.42 | 4,522,125 |
| 2019-03-06 | $59.54 | $59.64 | $59.19 | $59.19 | $41.84 | 2,881,233 |
| 2019-03-05 | $58.83 | $59.17 | $58.77 | $58.92 | $41.65 | 2,168,151 |
| 2019-03-04 | $58.66 | $59.01 | $58.37 | $58.66 | $41.46 | 2,590,160 |
| 2019-03-01 | $58.86 | $58.93 | $58.15 | $58.36 | $41.25 | 2,538,251 |
| 2019-02-28 | $58.35 | $58.51 | $58.00 | $58.20 | $41.14 | 3,645,834 |
| 2019-02-27 | $59.60 | $59.97 | $58.48 | $58.52 | $41.36 | 4,280,372 |
| 2019-02-26 | $58.63 | $59.17 | $58.49 | $58.80 | $41.56 | 2,608,466 |
| 2019-02-25 | $58.11 | $58.79 | $58.09 | $58.70 | $41.49 | 2,361,712 |
| 2019-02-22 | $58.78 | $58.99 | $58.53 | $58.83 | $41.58 | 2,230,056 |
| 2019-02-21 | $57.83 | $58.04 | $57.45 | $58.02 | $41.01 | 2,514,559 |
| 2019-02-20 | $57.83 | $58.73 | $57.82 | $58.43 | $41.30 | 2,202,657 |
| 2019-02-19 | $57.40 | $58.24 | $57.37 | $57.83 | $40.88 | 2,530,087 |
| 2019-02-15 | $57.10 | $57.35 | $56.79 | $57.15 | $40.40 | 2,428,301 |
| 2019-02-14 | $56.01 | $56.33 | $55.88 | $56.28 | $39.78 | 2,474,472 |
| 2019-02-13 | $56.66 | $57.04 | $56.32 | $56.32 | $39.81 | 2,570,392 |
| 2019-02-12 | $56.08 | $56.18 | $55.61 | $55.92 | $39.53 | 4,602,655 |
| 2019-02-11 | $55.83 | $56.01 | $55.61 | $55.78 | $39.43 | 1,903,171 |
| 2019-02-08 | $56.00 | $56.30 | $55.57 | $56.03 | $39.60 | 5,001,925 |
| 2019-02-07 | $56.62 | $56.65 | $55.80 | $56.27 | $39.77 | 4,054,723 |
| 2019-02-06 | $56.30 | $57.11 | $56.16 | $56.64 | $40.04 | 5,542,951 |
| 2019-02-05 | $56.67 | $56.77 | $55.88 | $56.23 | $39.75 | 2,551,715 |
| 2019-02-04 | $56.16 | $57.10 | $55.90 | $56.74 | $40.11 | 3,743,029 |
| 2019-02-01 | $56.21 | $56.32 | $55.59 | $55.97 | $39.56 | 2,254,494 |
| 2019-01-31 | $55.65 | $56.38 | $55.46 | $56.27 | $39.77 | 2,706,505 |
| 2019-01-30 | $55.43 | $55.63 | $54.52 | $55.16 | $38.99 | 4,056,939 |
| 2019-01-29 | $54.21 | $54.77 | $53.96 | $54.41 | $38.46 | 4,308,318 |
| 2019-01-28 | $52.27 | $52.88 | $52.08 | $52.69 | $37.24 | 3,991,904 |
| 2019-01-25 | $51.15 | $52.90 | $51.07 | $52.26 | $36.94 | 4,542,651 |
| 2019-01-24 | $49.80 | $50.21 | $49.74 | $49.87 | $35.25 | 2,070,801 |
| 2019-01-23 | $50.00 | $50.13 | $49.62 | $49.92 | $35.29 | 2,751,082 |
| 2019-01-22 | $50.43 | $50.62 | $50.03 | $50.31 | $35.56 | 3,697,637 |
| 2019-01-18 | $51.94 | $52.00 | $51.45 | $51.64 | $36.50 | 2,373,602 |
| 2019-01-17 | $50.56 | $51.98 | $50.56 | $51.66 | $36.52 | 1,832,142 |
| 2019-01-16 | $50.50 | $50.98 | $50.44 | $50.89 | $35.97 | 1,987,181 |
| 2019-01-15 | $50.72 | $51.05 | $50.24 | $50.69 | $35.83 | 2,322,893 |
| 2019-01-14 | $50.21 | $50.86 | $50.18 | $50.55 | $35.73 | 1,279,050 |
| 2019-01-11 | $50.38 | $50.69 | $50.11 | $50.51 | $35.70 | 1,500,776 |
| 2019-01-10 | $49.97 | $50.64 | $49.86 | $50.59 | $35.76 | 2,388,271 |
| 2019-01-09 | $50.75 | $51.18 | $50.50 | $50.84 | $35.94 | 4,223,853 |
| 2019-01-08 | $49.93 | $50.40 | $49.88 | $50.30 | $35.55 | 2,997,552 |
| 2019-01-07 | $49.43 | $50.09 | $49.21 | $49.69 | $35.12 | 2,791,882 |
| 2019-01-04 | $48.10 | $49.64 | $47.85 | $49.25 | $34.81 | 3,196,375 |
| 2019-01-03 | $46.97 | $47.21 | $46.32 | $46.65 | $32.97 | 2,501,408 |
| 2019-01-02 | $46.45 | $47.38 | $46.41 | $47.35 | $33.47 | 3,149,600 |
| 2018-12-31 | $48.38 | $48.62 | $47.90 | $48.48 | $34.27 | 1,894,190 |
| 2018-12-28 | $48.62 | $48.73 | $48.00 | $48.21 | $34.08 | 1,879,707 |
| 2018-12-27 | $47.20 | $48.31 | $47.20 | $48.31 | $34.15 | 2,937,297 |
| 2018-12-26 | $47.48 | $49.13 | $47.16 | $49.10 | $34.71 | 2,372,364 |
| 2018-12-24 | $48.40 | $48.53 | $47.23 | $47.37 | $33.48 | 2,174,922 |
| 2018-12-21 | $48.23 | $48.97 | $47.67 | $47.76 | $33.76 | 4,374,337 |
| 2018-12-20 | $47.96 | $48.41 | $47.31 | $47.74 | $33.74 | 4,521,486 |
| 2018-12-19 | $48.68 | $49.22 | $47.13 | $47.27 | $33.41 | 5,236,222 |
| 2018-12-18 | $47.79 | $48.17 | $47.63 | $47.77 | $33.77 | 3,534,084 |
| 2018-12-17 | $47.82 | $48.20 | $47.07 | $47.16 | $33.33 | 3,151,311 |
| 2018-12-14 | $46.57 | $47.03 | $46.53 | $46.68 | $33.00 | 3,038,267 |
| 2018-12-13 | $47.81 | $48.02 | $47.34 | $47.70 | $33.72 | 3,038,895 |
| 2018-12-12 | $47.30 | $47.78 | $46.95 | $47.00 | $33.22 | 2,711,154 |
| 2018-12-11 | $46.54 | $46.62 | $46.01 | $46.29 | $32.72 | 2,923,646 |
| 2018-12-10 | $45.61 | $45.83 | $44.62 | $45.31 | $32.03 | 3,905,500 |
| 2018-12-07 | $46.95 | $47.29 | $45.83 | $45.97 | $32.49 | 2,450,432 |
| 2018-12-06 | $45.60 | $46.39 | $45.25 | $46.38 | $32.78 | 3,785,199 |
| 2018-12-04 | $47.90 | $48.39 | $47.18 | $47.38 | $33.49 | 3,466,366 |
| 2018-12-03 | $48.49 | $48.62 | $47.64 | $47.82 | $33.80 | 3,266,132 |
| 2018-11-30 | $46.30 | $46.76 | $46.12 | $46.76 | $33.05 | 3,802,255 |
| 2018-11-29 | $47.14 | $47.30 | $46.76 | $47.03 | $33.24 | 2,592,195 |
| 2018-11-28 | $46.42 | $47.84 | $45.94 | $47.76 | $33.76 | 4,852,100 |
| 2018-11-27 | $45.89 | $46.45 | $45.84 | $46.32 | $32.74 | 3,035,536 |
| 2018-11-26 | $46.67 | $47.30 | $46.64 | $47.08 | $33.28 | 2,004,931 |
| 2018-11-23 | $47.39 | $47.73 | $46.94 | $47.51 | $33.58 | 1,926,952 |
| 2018-11-21 | $49.47 | $49.95 | $49.39 | $49.71 | $35.14 | 1,078,799 |
| 2018-11-20 | $49.61 | $49.75 | $48.71 | $49.06 | $34.68 | 2,205,505 |
| 2018-11-19 | $50.81 | $50.89 | $50.35 | $50.65 | $35.80 | 2,030,427 |
| 2018-11-16 | $50.63 | $51.23 | $50.44 | $50.93 | $36.00 | 2,287,792 |
| 2018-11-15 | $48.85 | $50.14 | $48.65 | $50.05 | $35.38 | 5,688,966 |
| 2018-11-14 | $48.76 | $49.32 | $48.52 | $48.98 | $34.62 | 4,223,569 |
| 2018-11-13 | $50.44 | $50.77 | $49.60 | $50.18 | $35.47 | 2,187,198 |
| 2018-11-12 | $51.47 | $51.47 | $50.19 | $50.23 | $35.50 | 2,331,872 |
| 2018-11-09 | $50.77 | $50.93 | $50.06 | $50.57 | $35.75 | 2,856,281 |
| 2018-11-08 | $52.48 | $52.74 | $51.82 | $52.10 | $36.83 | 1,865,379 |
| 2018-11-07 | $52.50 | $52.55 | $51.81 | $52.21 | $36.90 | 1,694,506 |
| 2018-11-06 | $51.20 | $51.62 | $51.04 | $51.59 | $36.47 | 1,723,454 |
| 2018-11-05 | $51.82 | $51.98 | $51.17 | $51.37 | $36.31 | 1,946,071 |
| 2018-11-02 | $51.10 | $51.37 | $50.26 | $50.82 | $35.92 | 2,326,604 |
| 2018-11-01 | $50.14 | $51.00 | $49.53 | $50.77 | $35.89 | 2,587,607 |
| 2018-10-31 | $49.07 | $49.69 | $48.80 | $49.29 | $34.84 | 3,232,864 |
| 2018-10-30 | $47.60 | $48.12 | $47.42 | $48.11 | $34.01 | 2,822,845 |
| 2018-10-29 | $48.69 | $48.88 | $47.21 | $47.65 | $33.68 | 4,223,406 |
| 2018-10-26 | $46.31 | $48.03 | $46.30 | $47.82 | $33.80 | 3,774,138 |
| 2018-10-25 | $47.35 | $47.55 | $46.97 | $47.31 | $33.44 | 2,582,884 |
| 2018-10-24 | $48.25 | $48.48 | $46.25 | $46.31 | $32.73 | 3,465,893 |
| 2018-10-23 | $47.89 | $48.30 | $47.24 | $48.24 | $34.10 | 2,484,658 |
| 2018-10-22 | $48.78 | $49.22 | $48.54 | $49.10 | $34.71 | 2,054,934 |
| 2018-10-19 | $48.71 | $49.25 | $48.40 | $48.61 | $34.36 | 2,101,488 |
| 2018-10-18 | $49.80 | $49.96 | $48.79 | $48.96 | $34.61 | 2,767,187 |
| 2018-10-17 | $50.45 | $50.66 | $49.76 | $50.14 | $35.44 | 2,943,256 |
| 2018-10-16 | $50.16 | $50.18 | $49.63 | $49.85 | $35.24 | 2,205,410 |
| 2018-10-15 | $49.59 | $50.12 | $49.47 | $49.53 | $35.01 | 2,768,584 |
| 2018-10-12 | $49.88 | $49.89 | $48.79 | $49.19 | $34.77 | 2,658,279 |
| 2018-10-11 | $48.63 | $49.32 | $48.35 | $48.93 | $34.59 | 4,585,275 |
| 2018-10-10 | $49.57 | $49.68 | $48.50 | $48.73 | $34.44 | 3,665,470 |
| 2018-10-09 | $49.67 | $50.63 | $49.33 | $50.19 | $35.48 | 3,889,522 |
| 2018-10-08 | $49.72 | $49.91 | $49.28 | $49.83 | $35.22 | 1,920,425 |
| 2018-10-05 | $50.30 | $50.31 | $49.32 | $49.80 | $35.20 | 3,675,361 |
| 2018-10-04 | $51.87 | $51.87 | $50.91 | $51.16 | $36.16 | 1,954,928 |
| 2018-10-03 | $51.71 | $51.81 | $51.18 | $51.30 | $36.26 | 2,185,396 |
| 2018-10-02 | $50.99 | $51.32 | $50.92 | $51.19 | $36.18 | 2,061,610 |
| 2018-10-01 | $50.89 | $51.12 | $50.44 | $50.96 | $36.02 | 1,739,293 |
| 2018-09-28 | $50.94 | $51.45 | $50.83 | $51.02 | $36.06 | 2,353,166 |
| 2018-09-27 | $51.17 | $51.50 | $50.98 | $51.33 | $36.28 | 1,763,632 |
| 2018-09-26 | $51.69 | $51.93 | $51.41 | $51.53 | $36.42 | 2,289,858 |
| 2018-09-25 | $52.20 | $52.65 | $52.16 | $52.21 | $36.90 | 3,001,418 |
| 2018-09-24 | $52.00 | $52.16 | $51.39 | $51.48 | $36.39 | 2,471,341 |
| 2018-09-21 | $51.60 | $51.92 | $51.41 | $51.58 | $36.46 | 2,754,515 |
| 2018-09-20 | $51.57 | $51.57 | $50.84 | $51.15 | $36.16 | 6,404,530 |
| 2018-09-19 | $49.23 | $49.81 | $49.19 | $49.28 | $34.83 | 3,317,624 |
| 2018-09-18 | $48.28 | $48.53 | $48.05 | $48.34 | $34.17 | 2,478,231 |
| 2018-09-17 | $47.87 | $48.05 | $47.48 | $47.54 | $33.60 | 1,777,489 |
| 2018-09-14 | $47.74 | $47.88 | $47.34 | $47.45 | $33.54 | 1,461,433 |
| 2018-09-13 | $47.67 | $47.75 | $46.88 | $47.23 | $33.38 | 3,187,421 |
| 2018-09-12 | $46.45 | $47.32 | $46.32 | $47.09 | $33.29 | 2,609,559 |
| 2018-09-11 | $45.75 | $46.30 | $45.62 | $46.28 | $32.71 | 2,082,268 |
| 2018-09-10 | $46.67 | $46.70 | $46.34 | $46.44 | $32.83 | 2,242,106 |
| 2018-09-07 | $46.15 | $46.48 | $45.76 | $46.27 | $32.71 | 3,224,309 |
| 2018-09-06 | $46.85 | $47.23 | $46.30 | $46.59 | $32.93 | 2,625,057 |
| 2018-09-05 | $46.81 | $47.03 | $46.46 | $46.77 | $33.06 | 2,562,948 |
| 2018-09-04 | $46.50 | $46.73 | $46.24 | $46.59 | $32.93 | 3,222,108 |
| 2018-08-31 | $48.07 | $48.29 | $47.73 | $48.03 | $33.95 | 1,501,366 |
| 2018-08-30 | $48.61 | $48.67 | $48.12 | $48.25 | $34.11 | 2,074,537 |
| 2018-08-29 | $48.73 | $49.15 | $48.53 | $48.99 | $34.63 | 1,552,798 |
| 2018-08-28 | $49.68 | $49.69 | $48.69 | $48.76 | $34.47 | 3,616,942 |
| 2018-08-27 | $48.72 | $49.04 | $48.54 | $48.75 | $34.46 | 2,067,545 |
| 2018-08-24 | $48.33 | $48.53 | $48.01 | $48.29 | $34.13 | 2,036,353 |
| 2018-08-23 | $47.74 | $47.85 | $47.22 | $47.27 | $33.41 | 2,061,458 |
| 2018-08-22 | $48.61 | $48.64 | $48.05 | $48.28 | $34.13 | 2,713,538 |
| 2018-08-21 | $48.03 | $48.15 | $47.68 | $47.82 | $33.80 | 2,433,471 |
| 2018-08-20 | $48.62 | $48.70 | $48.06 | $48.20 | $34.07 | 2,059,090 |
| 2018-08-17 | $47.44 | $48.53 | $47.27 | $48.26 | $34.11 | 2,067,936 |
| 2018-08-16 | $47.83 | $48.14 | $47.49 | $47.56 | $33.62 | 2,363,188 |
| 2018-08-15 | $47.28 | $47.50 | $46.73 | $47.43 | $33.53 | 4,388,655 |
| 2018-08-14 | $48.96 | $49.29 | $48.71 | $49.03 | $34.66 | 2,571,346 |
| 2018-08-13 | $49.77 | $49.90 | $49.19 | $49.48 | $34.97 | 2,337,567 |
| 2018-08-10 | $49.03 | $49.64 | $49.03 | $49.53 | $35.01 | 4,540,912 |
| 2018-08-09 | $50.86 | $50.93 | $50.28 | $50.34 | $35.58 | 1,724,724 |
| 2018-08-08 | $51.72 | $52.20 | $51.15 | $51.97 | $35.83 | 3,059,135 |
| 2018-08-07 | $52.73 | $52.76 | $51.38 | $51.51 | $35.51 | 3,017,718 |
| 2018-08-06 | $51.44 | $51.75 | $51.01 | $51.34 | $35.40 | 3,486,582 |
| 2018-08-03 | $51.61 | $52.86 | $51.59 | $52.70 | $36.33 | 6,532,289 |
| 2018-08-02 | $51.64 | $52.04 | $51.41 | $51.85 | $35.75 | 6,363,050 |
| 2018-08-01 | $54.21 | $54.30 | $53.52 | $53.79 | $37.08 | 2,389,484 |
| 2018-07-31 | $56.32 | $56.35 | $55.45 | $55.50 | $38.26 | 2,822,118 |
| 2018-07-30 | $54.91 | $55.59 | $54.81 | $54.84 | $37.81 | 2,921,644 |
| 2018-07-27 | $55.20 | $55.71 | $54.84 | $55.06 | $37.96 | 2,186,968 |
| 2018-07-26 | $55.08 | $55.48 | $54.76 | $55.09 | $37.98 | 3,633,379 |
| 2018-07-25 | $55.12 | $56.31 | $54.96 | $56.31 | $38.82 | 2,697,817 |
| 2018-07-24 | $56.59 | $56.96 | $55.86 | $55.88 | $38.53 | 5,503,327 |
| 2018-07-23 | $53.87 | $53.95 | $53.64 | $53.80 | $37.09 | 2,040,226 |
| 2018-07-20 | $53.46 | $54.32 | $53.39 | $53.84 | $37.12 | 2,730,348 |
| 2018-07-19 | $53.90 | $54.07 | $53.06 | $53.63 | $36.97 | 3,211,726 |
| 2018-07-18 | $54.42 | $54.96 | $54.05 | $54.94 | $37.88 | 2,194,198 |
| 2018-07-17 | $54.03 | $54.52 | $53.88 | $54.24 | $37.39 | 2,114,706 |
| 2018-07-16 | $53.63 | $53.78 | $53.39 | $53.64 | $36.98 | 1,793,114 |
| 2018-07-13 | $53.81 | $54.18 | $53.59 | $54.00 | $37.23 | 1,499,626 |
| 2018-07-12 | $53.94 | $54.11 | $53.52 | $54.05 | $37.26 | 2,413,201 |
| 2018-07-11 | $54.01 | $54.43 | $52.98 | $53.38 | $36.80 | 6,101,001 |
| 2018-07-10 | $55.63 | $56.23 | $55.54 | $56.21 | $38.75 | 5,835,132 |
| 2018-07-09 | $55.36 | $56.02 | $55.06 | $55.97 | $38.59 | 4,294,285 |
| 2018-07-06 | $53.91 | $54.82 | $53.76 | $54.65 | $37.68 | 4,816,067 |
| 2018-07-05 | $53.93 | $54.23 | $53.68 | $54.08 | $37.28 | 1,847,654 |
| 2018-07-03 | $54.55 | $54.59 | $53.66 | $53.80 | $37.09 | 2,389,599 |
| 2018-07-02 | $54.15 | $54.28 | $53.56 | $53.96 | $37.20 | 4,498,621 |
| 2018-06-29 | $56.02 | $56.44 | $55.39 | $55.48 | $38.25 | 3,327,899 |
| 2018-06-28 | $54.74 | $55.80 | $54.62 | $55.52 | $38.28 | 5,145,707 |
| 2018-06-27 | $55.31 | $55.88 | $54.74 | $54.94 | $37.88 | 6,252,711 |
| 2018-06-26 | $54.25 | $55.33 | $54.15 | $55.11 | $37.99 | 5,309,839 |
| 2018-06-25 | $54.36 | $54.53 | $53.62 | $54.12 | $37.31 | 2,767,393 |
| 2018-06-22 | $56.02 | $56.10 | $55.41 | $55.46 | $38.24 | 2,409,709 |
| 2018-06-21 | $54.81 | $55.00 | $54.52 | $54.72 | $37.73 | 2,221,574 |
| 2018-06-20 | $55.55 | $55.56 | $54.65 | $55.07 | $37.97 | 2,452,467 |
| 2018-06-19 | $54.49 | $54.99 | $54.27 | $54.95 | $37.88 | 4,656,683 |
| 2018-06-18 | $56.11 | $57.10 | $56.04 | $57.06 | $39.34 | 2,698,438 |
| 2018-06-15 | $57.05 | $57.14 | $56.08 | $56.79 | $39.15 | 3,674,236 |
| 2018-06-14 | $58.71 | $59.04 | $58.19 | $58.50 | $40.33 | 1,959,788 |
| 2018-06-13 | $58.55 | $59.07 | $58.30 | $58.73 | $40.49 | 1,677,377 |
| 2018-06-12 | $58.73 | $58.98 | $58.47 | $58.77 | $40.52 | 1,472,097 |
| 2018-06-11 | $59.23 | $59.52 | $59.06 | $59.10 | $40.75 | 2,422,784 |
| 2018-06-08 | $59.52 | $59.63 | $59.06 | $59.22 | $40.83 | 1,929,913 |
| 2018-06-07 | $59.94 | $60.46 | $59.07 | $59.64 | $41.12 | 2,969,380 |
| 2018-06-06 | $59.58 | $60.72 | $59.56 | $60.67 | $41.83 | 4,521,153 |
| 2018-06-05 | $58.13 | $58.60 | $58.03 | $58.53 | $40.35 | 1,889,931 |
| 2018-06-04 | $57.99 | $58.10 | $57.55 | $57.66 | $39.75 | 1,157,950 |
| 2018-06-01 | $57.36 | $57.82 | $57.14 | $57.54 | $39.67 | 1,590,544 |
| 2018-05-31 | $57.10 | $57.17 | $56.32 | $56.70 | $39.09 | 1,629,236 |
| 2018-05-30 | $56.40 | $57.10 | $56.08 | $56.71 | $39.10 | 2,375,727 |
| 2018-05-29 | $56.36 | $56.64 | $55.58 | $55.82 | $38.48 | 2,025,064 |
| 2018-05-25 | $56.90 | $57.14 | $56.54 | $56.98 | $39.28 | 1,229,329 |
| 2018-05-24 | $57.52 | $57.67 | $57.02 | $57.60 | $39.71 | 1,468,661 |
| 2018-05-23 | $57.68 | $57.86 | $57.13 | $57.76 | $39.82 | 2,611,624 |
| 2018-05-22 | $59.19 | $59.66 | $58.75 | $58.96 | $40.65 | 4,042,986 |
| 2018-05-21 | $58.99 | $59.30 | $58.85 | $59.16 | $40.79 | 2,269,497 |
| 2018-05-18 | $58.55 | $58.89 | $58.25 | $58.41 | $40.27 | 1,965,199 |
| 2018-05-17 | $58.55 | $59.19 | $58.49 | $58.98 | $40.66 | 1,521,286 |
| 2018-05-16 | $58.96 | $59.27 | $58.84 | $58.93 | $40.63 | 2,722,394 |
| 2018-05-15 | $57.00 | $57.70 | $56.81 | $57.52 | $39.66 | 1,449,321 |
| 2018-05-14 | $57.99 | $58.20 | $57.67 | $57.85 | $39.88 | 1,983,685 |
| 2018-05-11 | $57.97 | $58.12 | $57.22 | $57.39 | $39.57 | 2,502,919 |
| 2018-05-10 | $56.78 | $57.44 | $56.62 | $57.35 | $39.54 | 2,198,667 |
| 2018-05-09 | $55.97 | $56.79 | $55.84 | $56.56 | $38.99 | 3,765,947 |
| 2018-05-08 | $55.35 | $55.42 | $54.69 | $55.41 | $38.20 | 2,571,313 |
| 2018-05-07 | $55.80 | $55.86 | $55.24 | $55.48 | $38.25 | 1,757,539 |
| 2018-05-04 | $55.21 | $55.89 | $55.13 | $55.62 | $38.35 | 1,997,616 |
| 2018-05-03 | $55.48 | $55.64 | $54.65 | $55.46 | $38.24 | 1,911,010 |
| 2018-05-02 | $55.43 | $55.58 | $54.85 | $55.02 | $37.93 | 2,115,027 |
| 2018-05-01 | $54.72 | $54.76 | $53.88 | $54.56 | $37.62 | 2,493,426 |
| 2018-04-30 | $55.01 | $55.34 | $54.91 | $54.95 | $37.88 | 1,855,421 |
| 2018-04-27 | $55.03 | $55.55 | $54.93 | $55.14 | $38.02 | 2,835,648 |
| 2018-04-26 | $56.22 | $56.22 | $55.34 | $55.68 | $38.39 | 1,910,113 |
| 2018-04-25 | $55.01 | $55.49 | $54.67 | $55.23 | $38.08 | 2,535,319 |
| 2018-04-24 | $56.10 | $56.49 | $55.16 | $55.68 | $38.39 | 2,321,723 |
| 2018-04-23 | $55.29 | $55.93 | $55.05 | $55.52 | $38.28 | 3,019,650 |
| 2018-04-20 | $56.56 | $56.93 | $56.19 | $56.60 | $39.02 | 2,489,459 |
| 2018-04-19 | $57.01 | $57.14 | $56.14 | $56.56 | $38.99 | 2,665,996 |
| 2018-04-18 | $56.73 | $57.40 | $56.64 | $56.85 | $39.19 | 5,314,616 |
| 2018-04-17 | $54.64 | $54.89 | $54.38 | $54.74 | $37.74 | 4,476,483 |
| 2018-04-16 | $54.97 | $54.98 | $53.87 | $54.23 | $37.39 | 2,414,505 |
| 2018-04-13 | $54.64 | $54.68 | $54.13 | $54.26 | $37.41 | 2,687,894 |
| 2018-04-12 | $53.38 | $54.07 | $53.16 | $53.81 | $37.10 | 2,604,265 |
| 2018-04-11 | $52.78 | $53.77 | $52.76 | $53.14 | $36.64 | 3,228,190 |
| 2018-04-10 | $53.12 | $53.60 | $52.77 | $53.14 | $36.64 | 4,517,366 |
| 2018-04-09 | $50.98 | $51.62 | $50.41 | $50.93 | $35.11 | 3,645,445 |
| 2018-04-06 | $50.99 | $51.20 | $50.32 | $50.55 | $34.85 | 2,545,130 |
| 2018-04-05 | $51.60 | $51.94 | $51.35 | $51.52 | $35.52 | 3,076,581 |
| 2018-04-04 | $50.06 | $51.06 | $50.05 | $50.98 | $35.15 | 2,624,359 |
| 2018-04-03 | $51.80 | $52.23 | $50.98 | $51.29 | $35.36 | 2,950,875 |
| 2018-04-02 | $51.72 | $52.01 | $51.01 | $51.31 | $35.37 | 2,179,673 |
| 2018-03-29 | $51.20 | $51.90 | $51.10 | $51.53 | $35.53 | 3,074,107 |
| 2018-03-28 | $50.30 | $50.51 | $49.69 | $50.20 | $34.61 | 3,365,128 |
| 2018-03-27 | $52.16 | $52.17 | $50.46 | $50.69 | $34.95 | 3,806,328 |
| 2018-03-26 | $51.62 | $51.68 | $50.74 | $51.45 | $35.47 | 2,292,146 |
| 2018-03-23 | $51.01 | $51.64 | $50.46 | $50.51 | $34.82 | 3,124,255 |
| 2018-03-22 | $51.67 | $51.87 | $50.61 | $50.79 | $35.02 | 4,288,761 |
| 2018-03-21 | $51.83 | $53.49 | $51.70 | $53.26 | $36.72 | 3,824,165 |
| 2018-03-20 | $51.69 | $52.22 | $51.44 | $51.70 | $35.64 | 2,106,655 |
| 2018-03-19 | $52.00 | $52.02 | $51.19 | $51.62 | $35.59 | 2,816,741 |
| 2018-03-16 | $52.66 | $52.93 | $52.39 | $52.58 | $36.25 | 2,006,651 |
| 2018-03-15 | $52.67 | $52.83 | $52.36 | $52.60 | $36.26 | 5,063,205 |
| 2018-03-14 | $53.06 | $53.13 | $51.91 | $52.20 | $35.99 | 2,944,419 |
| 2018-03-13 | $52.77 | $52.99 | $52.00 | $52.04 | $35.88 | 2,551,582 |
| 2018-03-12 | $52.26 | $52.41 | $52.00 | $52.22 | $36.00 | 2,079,705 |
| 2018-03-09 | $52.23 | $52.73 | $51.84 | $52.07 | $35.90 | 3,275,508 |
| 2018-03-08 | $52.18 | $52.24 | $51.31 | $51.91 | $35.79 | 4,681,245 |
| 2018-03-07 | $52.43 | $52.96 | $52.18 | $52.61 | $36.27 | 3,759,458 |
| 2018-03-06 | $52.78 | $53.57 | $52.78 | $53.22 | $36.69 | 4,165,240 |
| 2018-03-05 | $51.11 | $52.32 | $51.05 | $52.25 | $36.02 | 2,914,912 |
| 2018-03-02 | $51.40 | $51.81 | $50.77 | $51.48 | $35.49 | 5,407,990 |
| 2018-03-01 | $53.10 | $53.25 | $51.99 | $52.64 | $36.29 | 4,861,604 |
| 2018-02-28 | $55.38 | $55.61 | $54.66 | $54.71 | $36.48 | 5,777,051 |
| 2018-02-27 | $57.48 | $57.50 | $56.47 | $56.55 | $37.70 | 4,201,942 |
| 2018-02-26 | $57.61 | $58.19 | $57.20 | $58.01 | $38.68 | 2,900,115 |
| 2018-02-23 | $56.66 | $57.09 | $56.46 | $57.07 | $38.05 | 1,287,878 |
| 2018-02-22 | $56.16 | $57.01 | $56.03 | $56.61 | $37.74 | 2,319,259 |
| 2018-02-21 | $56.36 | $57.18 | $55.97 | $55.97 | $37.32 | 2,268,040 |
| 2018-02-20 | $56.55 | $56.88 | $55.96 | $56.27 | $37.52 | 3,964,914 |
| 2018-02-16 | $58.06 | $58.73 | $57.73 | $57.82 | $38.55 | 3,362,034 |
| 2018-02-15 | $59.04 | $59.25 | $58.21 | $58.90 | $39.27 | 3,404,626 |
| 2018-02-14 | $55.23 | $58.20 | $55.11 | $58.04 | $38.70 | 5,440,703 |
| 2018-02-13 | $55.37 | $55.99 | $55.14 | $55.71 | $37.14 | 3,190,992 |
| 2018-02-12 | $54.21 | $55.49 | $54.15 | $55.19 | $36.80 | 5,615,469 |
| 2018-02-09 | $53.15 | $53.95 | $51.78 | $53.72 | $35.82 | 5,096,656 |
| 2018-02-08 | $54.00 | $54.12 | $52.13 | $52.27 | $34.85 | 4,991,932 |
| 2018-02-07 | $54.37 | $54.71 | $53.80 | $53.90 | $35.94 | 4,165,444 |
| 2018-02-06 | $53.68 | $55.61 | $53.42 | $55.19 | $36.80 | 6,956,328 |
| 2018-02-05 | $54.98 | $55.60 | $52.72 | $53.29 | $35.53 | 3,873,583 |
| 2018-02-02 | $56.53 | $56.53 | $54.12 | $54.33 | $36.22 | 4,950,639 |
| 2018-02-01 | $56.21 | $56.67 | $56.10 | $56.52 | $37.68 | 2,255,667 |
| 2018-01-31 | $56.22 | $56.41 | $55.77 | $56.11 | $37.41 | 2,124,116 |
| 2018-01-30 | $56.75 | $56.76 | $56.08 | $56.17 | $37.45 | 1,914,350 |
| 2018-01-29 | $57.18 | $57.28 | $56.60 | $56.65 | $37.77 | 2,507,805 |
| 2018-01-26 | $55.96 | $56.43 | $55.83 | $56.31 | $37.54 | 1,413,929 |
| 2018-01-25 | $56.86 | $56.98 | $55.71 | $55.76 | $37.18 | 2,522,796 |
| 2018-01-24 | $56.46 | $56.58 | $55.97 | $56.15 | $37.44 | 2,116,936 |
| 2018-01-23 | $55.87 | $55.89 | $55.13 | $55.66 | $37.11 | 2,684,337 |
| 2018-01-22 | $56.33 | $56.47 | $55.96 | $56.45 | $37.64 | 2,278,008 |
| 2018-01-19 | $56.55 | $56.78 | $55.91 | $56.05 | $37.37 | 2,510,689 |
| 2018-01-18 | $56.26 | $56.43 | $55.85 | $56.24 | $37.50 | 2,059,127 |
| 2018-01-17 | $56.31 | $56.49 | $55.91 | $56.27 | $37.52 | 2,348,142 |
| 2018-01-16 | $56.57 | $56.73 | $55.67 | $55.78 | $37.19 | 3,844,892 |
| 2018-01-12 | $57.54 | $57.78 | $57.43 | $57.67 | $38.45 | 2,364,016 |
| 2018-01-11 | $56.66 | $57.28 | $56.62 | $57.24 | $38.16 | 2,577,964 |
| 2018-01-10 | $55.92 | $56.16 | $55.70 | $56.08 | $37.39 | 2,497,608 |
| 2018-01-09 | $56.00 | $56.14 | $55.61 | $55.74 | $37.16 | 2,735,103 |
| 2018-01-08 | $55.00 | $55.68 | $54.94 | $55.65 | $37.10 | 2,781,625 |
| 2018-01-05 | $54.65 | $54.66 | $54.15 | $54.54 | $36.36 | 3,632,600 |
| 2018-01-04 | $54.87 | $55.00 | $54.64 | $54.70 | $36.47 | 2,377,675 |
| 2018-01-03 | $54.75 | $55.00 | $54.43 | $54.95 | $36.64 | 2,849,232 |
| 2018-01-02 | $53.95 | $54.88 | $53.82 | $54.75 | $36.50 | 3,908,206 |
| 2017-12-29 | $53.69 | $53.69 | $52.60 | $52.93 | $35.29 | 2,964,394 |
| 2017-12-28 | $52.63 | $52.88 | $52.42 | $52.76 | $35.18 | 2,387,387 |
| 2017-12-27 | $52.01 | $52.17 | $51.61 | $51.75 | $34.50 | 1,887,740 |
| 2017-12-26 | $51.03 | $51.72 | $50.40 | $51.42 | $34.28 | 2,299,528 |
| 2017-12-22 | $51.28 | $51.41 | $50.94 | $51.09 | $34.06 | 1,619,640 |
| 2017-12-21 | $50.97 | $51.46 | $50.87 | $51.41 | $34.28 | 2,561,326 |
| 2017-12-20 | $50.31 | $50.71 | $50.02 | $50.57 | $33.72 | 2,754,670 |
| 2017-12-19 | $49.42 | $49.78 | $49.26 | $49.49 | $33.00 | 1,740,441 |
| 2017-12-18 | $49.56 | $50.17 | $49.54 | $49.88 | $33.26 | 2,297,256 |
| 2017-12-15 | $48.80 | $49.15 | $48.68 | $49.12 | $32.75 | 3,388,810 |
| 2017-12-14 | $48.77 | $48.83 | $48.04 | $48.06 | $32.04 | 3,277,212 |
| 2017-12-13 | $47.96 | $48.75 | $47.82 | $48.60 | $32.40 | 4,166,540 |
| 2017-12-12 | $47.75 | $48.03 | $47.36 | $47.70 | $31.80 | 3,417,962 |
| 2017-12-11 | $47.90 | $48.24 | $47.84 | $47.95 | $31.97 | 1,932,037 |
| 2017-12-08 | $47.33 | $47.55 | $47.04 | $47.17 | $31.45 | 2,329,078 |
| 2017-12-07 | $46.82 | $47.18 | $46.77 | $47.06 | $31.37 | 2,682,439 |
| 2017-12-06 | $47.00 | $47.64 | $46.97 | $47.45 | $31.63 | 3,001,281 |
| 2017-12-05 | $47.24 | $47.68 | $47.07 | $47.20 | $31.47 | 2,886,212 |
| 2017-12-04 | $48.49 | $48.75 | $48.27 | $48.29 | $32.20 | 1,895,512 |
| 2017-12-01 | $48.05 | $48.72 | $47.63 | $48.30 | $32.20 | 2,623,967 |
| 2017-11-30 | $48.13 | $48.26 | $47.79 | $47.90 | $31.94 | 1,809,397 |
| 2017-11-29 | $48.12 | $48.52 | $47.67 | $47.89 | $31.93 | 2,171,992 |
| 2017-11-28 | $48.33 | $48.74 | $48.20 | $48.71 | $32.48 | 2,108,706 |
| 2017-11-27 | $49.55 | $49.62 | $48.83 | $48.88 | $32.59 | 1,317,478 |
| 2017-11-24 | $49.27 | $49.65 | $49.27 | $49.43 | $32.96 | 1,084,675 |
| 2017-11-22 | $48.74 | $49.13 | $48.71 | $49.01 | $32.68 | 1,934,515 |
| 2017-11-21 | $47.95 | $48.36 | $47.87 | $48.05 | $32.04 | 2,579,463 |
| 2017-11-20 | $47.48 | $47.84 | $47.24 | $47.82 | $31.88 | 2,454,374 |
| 2017-11-17 | $47.55 | $47.87 | $47.44 | $47.59 | $31.73 | 1,933,084 |
| 2017-11-16 | $47.85 | $47.87 | $47.38 | $47.63 | $31.75 | 1,895,996 |
| 2017-11-15 | $47.14 | $47.75 | $46.72 | $47.56 | $31.71 | 3,204,344 |
| 2017-11-14 | $48.39 | $48.48 | $47.70 | $48.00 | $32.00 | 2,870,868 |
| 2017-11-13 | $48.75 | $49.51 | $48.75 | $49.20 | $32.80 | 1,957,495 |
| 2017-11-10 | $49.39 | $49.67 | $49.14 | $49.51 | $33.01 | 1,695,556 |
| 2017-11-09 | $48.95 | $49.13 | $48.57 | $49.12 | $32.75 | 3,413,057 |
| 2017-11-08 | $50.21 | $50.56 | $49.78 | $50.50 | $33.67 | 2,175,358 |
| 2017-11-07 | $50.38 | $50.42 | $49.52 | $49.89 | $33.26 | 2,144,191 |
| 2017-11-06 | $50.04 | $50.44 | $50.00 | $50.39 | $33.60 | 2,318,223 |
| 2017-11-03 | $49.66 | $49.66 | $49.00 | $49.24 | $32.83 | 1,358,467 |
| 2017-11-02 | $49.26 | $49.78 | $49.20 | $49.48 | $32.99 | 1,899,578 |
| 2017-11-01 | $49.46 | $49.47 | $48.97 | $49.03 | $32.69 | 2,660,908 |
| 2017-10-31 | $47.33 | $48.10 | $47.16 | $47.93 | $31.96 | 1,845,132 |
| 2017-10-30 | $47.70 | $47.84 | $47.23 | $47.33 | $31.55 | 1,738,099 |
| 2017-10-27 | $46.76 | $47.66 | $46.70 | $47.45 | $31.63 | 1,788,453 |
| 2017-10-26 | $47.88 | $47.91 | $47.20 | $47.21 | $31.47 | 2,291,755 |
| 2017-10-25 | $47.58 | $47.58 | $46.76 | $47.10 | $31.40 | 1,895,669 |
| 2017-10-24 | $47.62 | $48.14 | $47.61 | $47.98 | $31.99 | 1,713,121 |
| 2017-10-23 | $47.96 | $48.19 | $47.90 | $47.96 | $31.98 | 1,115,095 |
| 2017-10-20 | $48.45 | $48.63 | $47.84 | $48.37 | $32.25 | 2,163,723 |
| 2017-10-19 | $47.86 | $48.41 | $47.79 | $48.13 | $32.09 | 2,201,994 |
| 2017-10-18 | $48.86 | $49.02 | $47.64 | $48.02 | $32.02 | 5,009,509 |
| 2017-10-17 | $49.90 | $50.02 | $49.55 | $49.79 | $33.20 | 1,937,101 |
| 2017-10-16 | $50.67 | $50.77 | $49.83 | $50.02 | $33.35 | 2,596,240 |
| 2017-10-13 | $49.42 | $50.13 | $49.24 | $50.01 | $33.34 | 3,803,235 |
| 2017-10-12 | $47.86 | $48.24 | $47.69 | $48.08 | $32.06 | 2,230,420 |
| 2017-10-11 | $48.12 | $48.14 | $47.55 | $47.75 | $31.84 | 1,808,430 |
| 2017-10-10 | $48.19 | $48.40 | $47.98 | $48.26 | $32.18 | 2,010,604 |
| 2017-10-09 | $49.15 | $49.25 | $47.96 | $48.07 | $32.05 | 3,612,061 |
| 2017-10-06 | $48.82 | $49.19 | $48.64 | $49.08 | $32.72 | 2,709,245 |
| 2017-10-05 | $48.75 | $49.17 | $48.69 | $48.73 | $32.49 | 1,864,455 |
| 2017-10-04 | $48.77 | $48.86 | $48.40 | $48.52 | $32.35 | 1,373,877 |
| 2017-10-03 | $48.31 | $48.44 | $48.15 | $48.39 | $32.26 | 2,229,678 |
| 2017-10-02 | $47.44 | $48.03 | $47.41 | $47.93 | $31.96 | 1,804,039 |
| 2017-09-29 | $47.25 | $47.45 | $47.05 | $47.19 | $31.46 | 1,546,187 |
| 2017-09-28 | $46.38 | $47.06 | $46.24 | $46.95 | $31.30 | 2,406,442 |
| 2017-09-27 | $47.24 | $47.28 | $46.56 | $46.95 | $31.30 | 1,970,242 |
| 2017-09-26 | $47.08 | $47.16 | $46.51 | $46.61 | $31.07 | 2,929,752 |
| 2017-09-25 | $47.50 | $47.62 | $46.82 | $47.08 | $31.39 | 2,299,969 |
| 2017-09-22 | $47.70 | $48.18 | $47.65 | $47.82 | $31.88 | 2,006,718 |
| 2017-09-21 | $47.50 | $48.09 | $47.28 | $47.85 | $31.90 | 3,621,449 |
| 2017-09-20 | $48.23 | $48.40 | $47.42 | $47.82 | $31.88 | 3,282,204 |
| 2017-09-19 | $47.99 | $48.52 | $47.77 | $48.45 | $32.30 | 2,079,577 |
| 2017-09-18 | $47.83 | $48.27 | $47.81 | $48.24 | $32.16 | 2,019,664 |
| 2017-09-15 | $47.70 | $47.93 | $47.60 | $47.63 | $31.75 | 3,392,007 |
| 2017-09-14 | $47.71 | $47.99 | $47.48 | $47.96 | $31.98 | 2,715,793 |
| 2017-09-13 | $48.67 | $48.89 | $48.53 | $48.84 | $32.56 | 2,265,686 |
| 2017-09-12 | $49.57 | $49.89 | $49.48 | $49.66 | $33.11 | 2,701,858 |
| 2017-09-11 | $48.60 | $49.44 | $48.57 | $49.24 | $32.83 | 2,116,611 |
| 2017-09-08 | $49.28 | $49.34 | $48.01 | $48.27 | $32.18 | 3,285,153 |
| 2017-09-07 | $49.46 | $49.58 | $49.23 | $49.53 | $33.02 | 1,986,998 |
| 2017-09-06 | $48.84 | $49.29 | $48.78 | $49.15 | $32.77 | 2,098,222 |
| 2017-09-05 | $49.31 | $49.42 | $48.25 | $48.84 | $32.56 | 4,863,010 |
| 2017-09-01 | $49.57 | $49.79 | $49.28 | $49.53 | $33.02 | 2,535,383 |
| 2017-08-31 | $48.84 | $49.27 | $48.74 | $49.08 | $32.72 | 4,176,157 |
| 2017-08-30 | $48.16 | $48.33 | $47.89 | $47.91 | $31.94 | 3,006,918 |
| 2017-08-29 | $47.59 | $48.29 | $47.50 | $48.11 | $32.08 | 2,791,197 |
| 2017-08-28 | $47.83 | $48.21 | $47.66 | $48.03 | $32.02 | 1,704,545 |
| 2017-08-25 | $48.17 | $48.24 | $47.65 | $47.69 | $31.79 | 3,351,048 |
| 2017-08-24 | $47.24 | $47.83 | $46.97 | $47.59 | $31.73 | 3,737,755 |
| 2017-08-23 | $46.27 | $47.41 | $46.19 | $47.31 | $31.54 | 7,937,265 |
| 2017-08-22 | $45.98 | $46.30 | $45.89 | $46.15 | $30.77 | 4,196,741 |
| 2017-08-21 | $45.15 | $45.33 | $44.96 | $45.20 | $30.13 | 2,226,049 |
| 2017-08-18 | $44.58 | $44.84 | $44.46 | $44.64 | $29.76 | 1,906,551 |
| 2017-08-17 | $44.90 | $45.01 | $44.26 | $44.32 | $29.55 | 1,995,405 |
| 2017-08-16 | $44.91 | $45.37 | $44.78 | $45.24 | $30.16 | 2,830,225 |
| 2017-08-15 | $43.96 | $44.33 | $43.88 | $44.21 | $29.47 | 3,159,361 |
| 2017-08-14 | $44.71 | $45.05 | $44.67 | $44.76 | $29.84 | 2,486,500 |
| 2017-08-11 | $44.33 | $44.75 | $44.24 | $44.61 | $29.74 | 5,583,534 |
| 2017-08-10 | $45.70 | $45.83 | $45.34 | $45.37 | $30.25 | 2,259,853 |
| 2017-08-09 | $46.07 | $46.36 | $45.81 | $46.16 | $30.77 | 3,812,885 |
| 2017-08-08 | $47.17 | $47.61 | $47.05 | $47.29 | $30.79 | 3,563,869 |
| 2017-08-07 | $47.51 | $48.03 | $47.45 | $47.85 | $31.15 | 2,989,826 |
| 2017-08-04 | $47.07 | $47.08 | $46.64 | $46.83 | $30.49 | 2,268,171 |
| 2017-08-03 | $46.18 | $46.48 | $45.94 | $46.18 | $30.07 | 1,874,220 |
| 2017-08-02 | $45.58 | $46.05 | $45.34 | $46.01 | $29.95 | 3,787,273 |
| 2017-08-01 | $47.00 | $47.23 | $46.77 | $47.13 | $30.68 | 3,056,809 |
| 2017-07-31 | $47.20 | $47.51 | $46.99 | $47.38 | $30.85 | 4,547,683 |
| 2017-07-28 | $45.95 | $46.84 | $45.91 | $46.61 | $30.35 | 3,720,285 |
| 2017-07-27 | $46.56 | $46.56 | $45.65 | $45.87 | $29.86 | 3,077,390 |
| 2017-07-26 | $46.07 | $46.22 | $45.56 | $46.02 | $29.96 | 4,256,658 |
| 2017-07-25 | $45.23 | $46.18 | $45.08 | $45.93 | $29.90 | 6,872,388 |
| 2017-07-24 | $44.03 | $44.18 | $43.12 | $43.90 | $28.58 | 4,568,114 |
| 2017-07-21 | $44.35 | $44.41 | $43.85 | $44.14 | $28.74 | 3,276,114 |
| 2017-07-20 | $44.71 | $44.84 | $44.10 | $44.54 | $29.00 | 2,950,259 |
| 2017-07-19 | $45.29 | $45.57 | $45.21 | $45.36 | $29.53 | 2,167,704 |
| 2017-07-18 | $44.63 | $45.50 | $44.56 | $45.48 | $29.61 | 3,872,698 |
| 2017-07-17 | $45.44 | $45.71 | $45.39 | $45.45 | $29.59 | 2,513,450 |
| 2017-07-14 | $45.30 | $45.58 | $45.08 | $45.17 | $29.41 | 3,529,384 |
| 2017-07-13 | $44.59 | $44.86 | $44.28 | $44.56 | $29.01 | 2,438,264 |
| 2017-07-12 | $44.73 | $44.93 | $44.49 | $44.69 | $29.10 | 2,660,562 |
| 2017-07-11 | $44.41 | $44.87 | $44.20 | $44.72 | $29.11 | 4,563,519 |
| 2017-07-10 | $42.69 | $44.39 | $42.65 | $44.22 | $28.79 | 4,726,248 |
| 2017-07-07 | $43.54 | $43.63 | $43.15 | $43.50 | $28.32 | 3,722,065 |
| 2017-07-06 | $43.25 | $43.66 | $43.08 | $43.14 | $28.09 | 3,800,506 |
| 2017-07-05 | $43.86 | $43.95 | $43.14 | $43.29 | $28.18 | 4,896,318 |
| 2017-07-03 | $43.23 | $43.84 | $43.13 | $43.60 | $28.39 | 3,051,049 |
| 2017-06-30 | $42.55 | $42.55 | $42.08 | $42.31 | $27.55 | 2,719,800 |
| 2017-06-29 | $42.17 | $42.41 | $41.51 | $41.84 | $27.24 | 3,158,241 |
| 2017-06-28 | $41.10 | $41.27 | $40.81 | $41.17 | $26.80 | 3,386,323 |
| 2017-06-27 | $40.63 | $40.92 | $40.18 | $40.19 | $26.17 | 5,701,863 |
| 2017-06-26 | $39.50 | $39.61 | $38.95 | $39.28 | $25.57 | 1,795,617 |
| 2017-06-23 | $39.10 | $39.37 | $38.86 | $39.17 | $25.50 | 2,726,160 |
| 2017-06-22 | $38.08 | $38.99 | $38.08 | $38.71 | $25.20 | 5,617,407 |
| 2017-06-21 | $38.58 | $38.78 | $38.10 | $38.32 | $24.95 | 3,200,733 |
| 2017-06-20 | $38.67 | $38.68 | $37.66 | $38.00 | $24.74 | 4,195,312 |
| 2017-06-19 | $39.54 | $39.76 | $39.23 | $39.25 | $25.55 | 2,431,525 |
| 2017-06-16 | $39.43 | $39.51 | $38.89 | $39.30 | $25.59 | 3,250,885 |
| 2017-06-15 | $39.45 | $39.72 | $38.96 | $39.35 | $25.62 | 3,258,551 |
| 2017-06-14 | $41.25 | $41.27 | $39.60 | $39.89 | $25.97 | 3,817,102 |
| 2017-06-13 | $41.09 | $41.29 | $40.97 | $41.16 | $26.80 | 2,172,827 |
| 2017-06-12 | $41.60 | $41.83 | $40.91 | $41.04 | $26.72 | 5,171,755 |
| 2017-06-09 | $41.62 | $42.20 | $41.45 | $41.73 | $27.17 | 2,837,922 |
| 2017-06-08 | $41.22 | $42.16 | $41.21 | $42.11 | $27.42 | 2,591,349 |
| 2017-06-07 | $41.32 | $41.50 | $40.87 | $41.24 | $26.85 | 3,218,831 |
| 2017-06-06 | $40.36 | $41.05 | $40.32 | $40.96 | $26.67 | 2,052,780 |
| 2017-06-05 | $40.62 | $40.75 | $40.35 | $40.41 | $26.31 | 1,587,536 |
| 2017-06-02 | $40.74 | $41.03 | $40.32 | $40.80 | $26.56 | 2,329,457 |
| 2017-06-01 | $40.51 | $40.86 | $40.44 | $40.65 | $26.47 | 1,873,800 |
| 2017-05-31 | $40.56 | $40.79 | $40.24 | $40.31 | $26.24 | 2,881,779 |
| 2017-05-30 | $41.28 | $41.46 | $41.07 | $41.30 | $26.89 | 1,237,482 |
| 2017-05-26 | $41.41 | $41.47 | $40.95 | $40.98 | $26.68 | 2,046,949 |
| 2017-05-25 | $41.55 | $41.96 | $41.02 | $41.39 | $26.95 | 3,156,937 |
| 2017-05-24 | $41.22 | $41.69 | $41.13 | $41.50 | $27.02 | 2,883,462 |
| 2017-05-23 | $41.86 | $42.06 | $41.72 | $41.86 | $27.25 | 2,934,732 |
| 2017-05-22 | $42.21 | $42.31 | $41.83 | $42.13 | $27.43 | 3,363,478 |
| 2017-05-19 | $41.11 | $41.72 | $41.04 | $41.38 | $26.94 | 4,370,931 |
| 2017-05-18 | $39.87 | $40.63 | $39.63 | $40.41 | $26.31 | 3,995,800 |
| 2017-05-17 | $40.23 | $40.64 | $40.09 | $40.10 | $26.11 | 4,816,983 |
| 2017-05-16 | $39.94 | $40.55 | $39.91 | $40.45 | $26.33 | 4,109,094 |
| 2017-05-15 | $39.31 | $39.49 | $39.11 | $39.19 | $25.51 | 2,532,978 |
| 2017-05-12 | $38.50 | $38.69 | $38.43 | $38.69 | $25.19 | 1,582,371 |
| 2017-05-11 | $38.94 | $38.96 | $38.64 | $38.77 | $25.24 | 2,243,135 |
| 2017-05-10 | $39.02 | $39.09 | $38.72 | $38.81 | $25.27 | 2,094,371 |
| 2017-05-09 | $38.92 | $39.08 | $38.37 | $38.48 | $25.05 | 4,299,285 |
| 2017-05-08 | $38.35 | $38.51 | $38.17 | $38.47 | $25.05 | 2,181,344 |
| 2017-05-05 | $38.59 | $39.10 | $38.40 | $38.90 | $25.33 | 3,220,582 |
| 2017-05-04 | $37.94 | $38.19 | $37.67 | $38.07 | $24.79 | 3,830,614 |
| 2017-05-03 | $38.77 | $38.91 | $38.26 | $38.37 | $24.98 | 3,225,344 |
| 2017-05-02 | $39.59 | $39.89 | $39.57 | $39.84 | $25.94 | 3,097,507 |
| 2017-05-01 | $39.96 | $40.15 | $39.72 | $40.07 | $26.09 | 1,774,989 |
| 2017-04-28 | $40.11 | $40.16 | $39.77 | $39.82 | $25.92 | 1,574,977 |
| 2017-04-27 | $39.87 | $39.87 | $39.05 | $39.53 | $25.74 | 2,789,304 |
| 2017-04-26 | $39.51 | $40.43 | $39.50 | $40.08 | $26.09 | 2,249,434 |
| 2017-04-25 | $40.14 | $40.42 | $39.88 | $40.34 | $26.26 | 2,695,646 |
| 2017-04-24 | $40.08 | $40.28 | $39.84 | $40.11 | $26.11 | 3,008,283 |
| 2017-04-21 | $39.84 | $39.85 | $39.32 | $39.53 | $25.74 | 2,973,646 |
| 2017-04-20 | $39.26 | $39.76 | $39.13 | $39.57 | $25.76 | 3,470,292 |
| 2017-04-19 | $39.31 | $39.37 | $38.45 | $38.52 | $25.08 | 3,514,154 |
| 2017-04-18 | $38.63 | $38.94 | $38.23 | $38.62 | $25.14 | 4,297,445 |
| 2017-04-17 | $39.20 | $39.22 | $38.63 | $39.01 | $25.40 | 2,345,578 |
| 2017-04-13 | $39.15 | $39.40 | $38.84 | $38.94 | $25.35 | 2,975,019 |
| 2017-04-12 | $39.99 | $40.09 | $39.07 | $39.28 | $25.57 | 5,776,593 |
| 2017-04-11 | $41.86 | $41.90 | $40.73 | $41.44 | $26.98 | 4,012,550 |
| 2017-04-10 | $40.89 | $41.06 | $40.70 | $40.87 | $26.61 | 2,822,894 |
| 2017-04-07 | $40.08 | $41.13 | $40.00 | $40.61 | $26.44 | 3,305,643 |
| 2017-04-06 | $41.11 | $41.42 | $40.80 | $40.98 | $26.68 | 5,023,171 |
| 2017-04-05 | $41.78 | $41.98 | $40.72 | $40.75 | $26.53 | 3,463,149 |
| 2017-04-04 | $41.05 | $41.18 | $40.73 | $41.03 | $26.71 | 2,565,501 |
| 2017-04-03 | $40.80 | $41.02 | $40.10 | $40.47 | $26.35 | 2,671,650 |
| 2017-03-31 | $40.35 | $40.93 | $40.14 | $40.68 | $26.48 | 2,423,596 |
| 2017-03-30 | $41.16 | $41.50 | $41.03 | $41.08 | $26.75 | 2,921,079 |
| 2017-03-29 | $40.56 | $41.07 | $40.51 | $40.88 | $26.61 | 3,056,531 |
| 2017-03-28 | $40.31 | $41.10 | $40.27 | $40.86 | $26.60 | 3,181,958 |
| 2017-03-27 | $39.92 | $40.32 | $39.45 | $40.23 | $26.19 | 5,055,912 |
| 2017-03-24 | $41.32 | $41.40 | $40.58 | $40.84 | $26.59 | 6,281,487 |
| 2017-03-23 | $41.42 | $41.68 | $41.06 | $41.33 | $26.91 | 2,742,584 |
| 2017-03-22 | $41.20 | $41.80 | $40.99 | $41.56 | $27.06 | 3,774,001 |
| 2017-03-21 | $42.93 | $43.06 | $40.98 | $41.01 | $26.70 | 6,132,384 |
| 2017-03-20 | $43.07 | $43.34 | $42.87 | $43.26 | $28.16 | 2,175,672 |
| 2017-03-17 | $43.32 | $43.46 | $42.98 | $43.03 | $28.01 | 3,210,852 |
| 2017-03-16 | $43.40 | $43.48 | $42.86 | $42.93 | $27.95 | 6,785,503 |
| 2017-03-15 | $41.54 | $43.10 | $41.19 | $43.06 | $28.03 | 7,646,503 |
| 2017-03-14 | $40.30 | $40.90 | $39.93 | $40.55 | $26.40 | 3,521,101 |
| 2017-03-13 | $40.79 | $41.03 | $40.65 | $40.85 | $26.60 | 3,743,290 |
| 2017-03-10 | $39.80 | $39.96 | $39.06 | $39.39 | $25.64 | 4,954,352 |
| 2017-03-09 | $39.44 | $39.81 | $39.13 | $39.41 | $25.66 | 5,291,655 |
| 2017-03-08 | $41.03 | $41.07 | $39.73 | $39.90 | $25.98 | 8,132,677 |
| 2017-03-07 | $41.00 | $41.06 | $40.59 | $40.62 | $26.45 | 3,483,539 |
| 2017-03-06 | $40.83 | $40.92 | $40.53 | $40.68 | $26.48 | 3,035,229 |
| 2017-03-03 | $41.39 | $41.81 | $41.25 | $41.79 | $27.21 | 2,590,387 |
| 2017-03-02 | $42.49 | $42.64 | $41.15 | $41.23 | $26.84 | 4,255,803 |
| 2017-03-01 | $42.27 | $43.02 | $42.13 | $42.91 | $27.94 | 4,902,426 |
| 2017-02-28 | $41.39 | $41.69 | $41.35 | $41.52 | $27.03 | 2,896,542 |
| 2017-02-27 | $41.70 | $42.40 | $41.65 | $41.83 | $27.23 | 4,609,225 |
| 2017-02-24 | $41.51 | $42.21 | $41.25 | $41.69 | $27.14 | 6,574,586 |
| 2017-02-23 | $44.49 | $44.57 | $42.44 | $42.51 | $27.68 | 10,057,362 |
| 2017-02-22 | $43.96 | $44.55 | $43.93 | $44.34 | $28.87 | 2,902,814 |
| 2017-02-21 | $45.99 | $46.24 | $45.88 | $46.15 | $29.22 | 3,233,206 |
| 2017-02-17 | $45.29 | $45.50 | $45.12 | $45.50 | $28.81 | 2,245,886 |
| 2017-02-16 | $46.18 | $46.30 | $45.91 | $46.13 | $29.21 | 2,409,486 |
| 2017-02-15 | $46.12 | $46.35 | $45.84 | $45.93 | $29.08 | 2,168,619 |
| 2017-02-14 | $46.10 | $46.34 | $45.70 | $46.25 | $29.28 | 3,547,819 |
| 2017-02-13 | $46.08 | $47.11 | $46.06 | $46.65 | $29.53 | 10,257,250 |
| 2017-02-10 | $44.09 | $45.41 | $44.06 | $45.41 | $28.75 | 5,837,059 |
| 2017-02-09 | $42.65 | $43.19 | $42.41 | $43.14 | $27.31 | 4,377,759 |
| 2017-02-08 | $42.73 | $43.13 | $42.44 | $42.94 | $27.19 | 3,627,704 |
| 2017-02-07 | $43.13 | $43.44 | $42.94 | $43.02 | $27.24 | 5,102,694 |
| 2017-02-06 | $42.46 | $42.82 | $42.35 | $42.78 | $27.08 | 7,227,309 |
| 2017-02-03 | $43.26 | $43.35 | $42.65 | $42.67 | $27.01 | 5,409,614 |
| 2017-02-02 | $44.69 | $44.86 | $44.37 | $44.61 | $28.24 | 3,291,193 |
| 2017-02-01 | $45.11 | $45.57 | $44.83 | $45.44 | $28.77 | 3,183,855 |
| 2017-01-31 | $45.09 | $45.12 | $44.35 | $44.79 | $28.36 | 2,654,843 |
| 2017-01-30 | $44.59 | $44.83 | $44.14 | $44.39 | $28.10 | 2,872,640 |
| 2017-01-27 | $45.01 | $45.39 | $44.86 | $45.35 | $28.71 | 2,939,027 |
| 2017-01-26 | $45.05 | $45.30 | $44.61 | $44.86 | $28.40 | 3,439,877 |
| 2017-01-25 | $45.07 | $46.04 | $44.94 | $45.96 | $29.10 | 5,233,273 |
| 2017-01-24 | $45.42 | $45.92 | $45.31 | $45.70 | $28.93 | 5,937,290 |
| 2017-01-23 | $43.57 | $43.87 | $43.45 | $43.81 | $27.74 | 2,830,499 |
| 2017-01-20 | $42.37 | $43.08 | $42.36 | $42.93 | $27.18 | 2,422,714 |
| 2017-01-19 | $43.12 | $43.24 | $42.70 | $43.01 | $27.23 | 1,832,676 |
| 2017-01-18 | $42.94 | $43.55 | $42.83 | $43.33 | $27.43 | 4,121,179 |
| 2017-01-17 | $42.71 | $43.00 | $42.44 | $42.46 | $26.88 | 3,514,190 |
| 2017-01-13 | $41.74 | $42.25 | $41.43 | $42.04 | $26.62 | 3,090,039 |
| 2017-01-12 | $42.87 | $42.87 | $41.94 | $42.13 | $26.67 | 5,007,765 |
| 2017-01-11 | $41.31 | $41.77 | $41.04 | $41.70 | $26.40 | 4,782,630 |
| 2017-01-10 | $40.53 | $41.01 | $40.34 | $41.00 | $25.96 | 5,717,786 |
| 2017-01-09 | $38.36 | $38.72 | $38.26 | $38.36 | $24.29 | 4,089,799 |
| 2017-01-06 | $38.82 | $39.01 | $38.37 | $38.39 | $24.31 | 3,582,566 |
| 2017-01-05 | $38.54 | $39.39 | $38.54 | $39.32 | $24.89 | 3,898,077 |
| 2017-01-04 | $38.55 | $39.23 | $38.51 | $39.21 | $24.82 | 3,119,661 |
| 2017-01-03 | $38.84 | $39.09 | $38.75 | $38.96 | $24.67 | 2,426,042 |
| 2016-12-30 | $39.35 | $39.51 | $38.40 | $38.46 | $24.35 | 2,868,697 |
| 2016-12-29 | $39.02 | $39.04 | $38.75 | $38.90 | $24.63 | 1,766,836 |
| 2016-12-28 | $39.45 | $39.48 | $38.82 | $38.87 | $24.61 | 1,923,936 |
| 2016-12-27 | $38.23 | $38.46 | $38.22 | $38.35 | $24.28 | 868,138 |
| 2016-12-23 | $38.10 | $38.28 | $37.96 | $38.12 | $24.13 | 1,000,085 |
| 2016-12-22 | $38.44 | $38.65 | $38.11 | $38.18 | $24.17 | 1,961,761 |
| 2016-12-21 | $38.95 | $39.03 | $38.79 | $38.88 | $24.62 | 1,944,490 |
| 2016-12-20 | $38.59 | $39.10 | $38.51 | $39.08 | $24.74 | 2,467,986 |
| 2016-12-19 | $38.14 | $38.51 | $38.03 | $38.18 | $24.17 | 2,808,085 |
| 2016-12-16 | $38.90 | $39.26 | $38.73 | $38.76 | $24.54 | 3,672,849 |
| 2016-12-15 | $38.75 | $39.34 | $38.53 | $39.25 | $24.85 | 4,518,346 |
| 2016-12-14 | $40.68 | $41.12 | $39.98 | $40.04 | $25.35 | 2,975,727 |
| 2016-12-13 | $41.34 | $41.57 | $40.41 | $40.83 | $25.85 | 3,303,793 |
| 2016-12-12 | $41.57 | $41.96 | $41.42 | $41.50 | $26.27 | 3,032,130 |
| 2016-12-09 | $41.60 | $41.63 | $40.87 | $41.15 | $26.05 | 3,853,470 |
| 2016-12-08 | $42.59 | $42.61 | $41.71 | $42.12 | $26.67 | 9,436,726 |
| 2016-12-07 | $40.63 | $41.58 | $40.57 | $41.53 | $26.29 | 5,568,563 |
| 2016-12-06 | $38.62 | $39.25 | $38.52 | $39.25 | $24.85 | 2,634,519 |
| 2016-12-05 | $39.32 | $39.66 | $39.11 | $39.49 | $25.00 | 2,676,746 |
| 2016-12-02 | $38.00 | $39.04 | $37.94 | $39.02 | $24.70 | 2,444,104 |
| 2016-12-01 | $37.95 | $38.62 | $37.87 | $38.35 | $24.28 | 2,885,146 |
| 2016-11-30 | $37.96 | $38.22 | $37.66 | $37.91 | $24.00 | 3,387,281 |
| 2016-11-29 | $38.46 | $38.84 | $38.22 | $38.34 | $24.27 | 4,229,619 |
| 2016-11-28 | $39.00 | $39.65 | $38.92 | $39.45 | $24.98 | 5,484,111 |
| 2016-11-25 | $39.11 | $39.42 | $38.81 | $39.35 | $24.91 | 2,818,069 |
| 2016-11-23 | $37.97 | $39.41 | $37.95 | $39.39 | $24.94 | 6,795,536 |
| 2016-11-22 | $38.30 | $39.08 | $38.05 | $39.00 | $24.69 | 4,598,141 |
| 2016-11-21 | $37.22 | $37.56 | $37.11 | $37.51 | $23.75 | 3,166,127 |
| 2016-11-18 | $36.59 | $36.85 | $36.25 | $36.55 | $23.14 | 3,356,705 |
| 2016-11-17 | $37.58 | $37.98 | $37.32 | $37.56 | $23.78 | 2,997,372 |
| 2016-11-16 | $37.46 | $37.62 | $37.04 | $37.36 | $23.65 | 3,938,599 |
| 2016-11-15 | $37.49 | $38.15 | $37.22 | $38.13 | $24.14 | 4,841,756 |
| 2016-11-14 | $38.90 | $39.65 | $38.86 | $39.65 | $25.10 | 5,194,694 |
| 2016-11-11 | $38.96 | $39.15 | $38.30 | $39.08 | $24.74 | 4,362,317 |
| 2016-11-10 | $39.74 | $40.19 | $39.06 | $39.29 | $24.87 | 10,019,742 |
| 2016-11-09 | $37.35 | $38.47 | $37.29 | $38.24 | $24.21 | 8,236,510 |
| 2016-11-08 | $35.22 | $35.90 | $35.08 | $35.72 | $22.61 | 3,861,166 |
| 2016-11-07 | $35.11 | $35.29 | $34.89 | $35.28 | $22.34 | 2,985,098 |
| 2016-11-04 | $34.05 | $34.33 | $33.91 | $33.93 | $21.48 | 3,161,222 |
| 2016-11-03 | $34.66 | $34.95 | $34.45 | $34.56 | $21.88 | 2,420,198 |
| 2016-11-02 | $34.93 | $35.13 | $34.42 | $34.45 | $21.81 | 4,922,449 |
| 2016-11-01 | $35.32 | $35.37 | $34.51 | $34.68 | $21.96 | 4,180,577 |