Republic Services Inc (RSG) Exchange: NYSE
Data as of April 26, 2024
$190.61 ($-1.15) -0.60%
Republic Services Inc - Daily Information
Click for more stock information on Republic Services Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $192.31 |
| Previous Close | $190.61 |
| High | $192.99 |
| Low | $190.03 |
| Adjusted Open | $192.31 |
| Previous Adjusted Close | $190.61 |
| Adjusted High | $192.99 |
| Adjusted Low | $190.03 |
About Republic Services Inc (RSG)
Founded over 50 years ago in 1968, Republic Services Inc (RSG) is one of the major players in the non-hazardous solid waste management industry in the US and Puerto Rico. At present the company operates in 40 US states along with providing services in Puerto Rico. It serves commercial, industrial and municipal customers by disposing of their solid waste through collection, transfer and disposal facilities. It also offers recycling services. In addition, it also manages owned, leased and permitted landfills spanning 8.5 million tons annually. The company employs over 33,000 people currently and is regarded as one of Fortune 500âs leading companies.
Invest in Republic Services Inc (RSG)
Historical Stock Data for Republic Services Inc (RSG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $192.31 | $192.99 | $190.03 | $190.61 | $190.61 | 1,333,763 |
| 2024-04-22 | $190.59 | $192.75 | $190.22 | $191.76 | $191.76 | 1,262,728 |
| 2024-04-19 | $190.25 | $190.67 | $188.85 | $189.76 | $189.76 | 1,576,417 |
| 2024-04-18 | $189.08 | $189.83 | $188.18 | $188.97 | $188.97 | 1,586,288 |
| 2024-04-17 | $188.62 | $189.15 | $187.10 | $188.95 | $188.95 | 1,460,680 |
| 2024-04-16 | $188.45 | $188.98 | $186.96 | $187.48 | $187.48 | 1,479,865 |
| 2024-04-15 | $189.41 | $189.91 | $186.74 | $187.24 | $187.24 | 961,928 |
| 2024-04-12 | $188.79 | $189.35 | $187.03 | $187.82 | $187.82 | 957,118 |
| 2024-04-11 | $189.06 | $189.51 | $187.78 | $189.18 | $189.18 | 1,260,415 |
| 2024-04-10 | $188.00 | $190.14 | $187.62 | $189.69 | $189.69 | 1,411,961 |
| 2024-04-09 | $188.97 | $189.36 | $187.50 | $188.80 | $188.80 | 1,171,009 |
| 2024-04-08 | $187.62 | $189.26 | $187.52 | $188.52 | $188.52 | 1,221,942 |
| 2024-04-05 | $187.48 | $188.48 | $186.38 | $188.40 | $188.40 | 712,098 |
| 2024-04-04 | $190.18 | $190.46 | $186.43 | $186.78 | $186.78 | 1,605,401 |
| 2024-04-03 | $188.86 | $189.64 | $188.42 | $189.24 | $189.24 | 1,050,169 |
| 2024-04-02 | $189.64 | $190.33 | $188.92 | $188.92 | $188.92 | 1,170,787 |
| 2024-04-01 | $190.69 | $190.86 | $189.27 | $189.83 | $189.83 | 1,354,631 |
| 2024-03-28 | $191.88 | $192.06 | $191.02 | $191.44 | $191.44 | 1,186,529 |
| 2024-03-27 | $190.33 | $191.57 | $189.70 | $191.52 | $191.52 | 1,228,289 |
| 2024-03-26 | $189.73 | $190.42 | $189.33 | $189.69 | $189.69 | 1,316,692 |
| 2024-03-25 | $190.45 | $190.60 | $189.00 | $189.73 | $189.73 | 1,112,074 |
| 2024-03-22 | $189.75 | $190.72 | $188.97 | $190.51 | $190.51 | 1,239,190 |
| 2024-03-21 | $187.98 | $189.40 | $187.30 | $189.12 | $189.12 | 2,009,930 |
| 2024-03-20 | $188.51 | $188.66 | $187.28 | $187.80 | $187.80 | 1,193,090 |
| 2024-03-19 | $188.28 | $188.48 | $187.46 | $188.15 | $188.15 | 1,097,229 |
| 2024-03-18 | $186.31 | $188.16 | $186.28 | $187.58 | $187.58 | 788,609 |
| 2024-03-15 | $184.42 | $186.61 | $184.39 | $186.31 | $186.31 | 1,789,407 |
| 2024-03-14 | $186.54 | $186.78 | $184.42 | $186.33 | $186.33 | 850,996 |
| 2024-03-13 | $185.67 | $186.03 | $184.23 | $185.89 | $185.89 | 795,334 |
| 2024-03-12 | $184.10 | $186.10 | $183.88 | $185.44 | $185.44 | 974,284 |
| 2024-03-11 | $184.00 | $184.53 | $182.82 | $184.27 | $184.27 | 1,037,482 |
| 2024-03-08 | $183.39 | $184.72 | $182.77 | $184.19 | $184.19 | 816,062 |
| 2024-03-07 | $184.80 | $184.88 | $183.40 | $184.00 | $184.00 | 925,613 |
| 2024-03-06 | $183.12 | $184.74 | $182.75 | $183.80 | $183.80 | 1,081,712 |
| 2024-03-05 | $185.00 | $185.58 | $182.57 | $183.76 | $183.76 | 1,008,895 |
| 2024-03-04 | $183.67 | $185.22 | $183.48 | $184.94 | $184.94 | 914,477 |
| 2024-03-01 | $182.90 | $184.07 | $182.04 | $183.64 | $183.64 | 1,258,601 |
| 2024-02-29 | $185.00 | $185.15 | $182.76 | $183.60 | $183.60 | 1,933,845 |
| 2024-02-28 | $192.57 | $192.57 | $184.49 | $185.95 | $185.95 | 2,062,741 |
| 2024-02-27 | $184.71 | $184.94 | $183.33 | $184.52 | $184.52 | 1,324,613 |
| 2024-02-26 | $185.33 | $186.20 | $184.70 | $184.87 | $184.87 | 1,468,916 |
| 2024-02-23 | $183.59 | $185.32 | $183.53 | $184.98 | $184.98 | 1,233,215 |
| 2024-02-22 | $181.79 | $183.99 | $181.18 | $183.33 | $183.33 | 1,072,068 |
| 2024-02-21 | $180.01 | $181.52 | $179.62 | $181.36 | $181.36 | 1,074,644 |
| 2024-02-20 | $181.41 | $182.27 | $179.83 | $180.01 | $180.01 | 1,283,592 |
| 2024-02-16 | $180.20 | $181.34 | $179.48 | $180.43 | $180.43 | 902,825 |
| 2024-02-15 | $178.50 | $179.98 | $177.03 | $179.86 | $179.86 | 1,441,748 |
| 2024-02-14 | $176.32 | $178.78 | $176.30 | $178.74 | $178.74 | 2,308,902 |
| 2024-02-13 | $173.21 | $176.54 | $172.23 | $175.61 | $175.61 | 1,828,412 |
| 2024-02-12 | $172.95 | $173.21 | $171.06 | $172.00 | $172.00 | 1,171,689 |
| 2024-02-09 | $175.01 | $175.07 | $172.79 | $173.49 | $173.49 | 1,006,397 |
| 2024-02-08 | $175.01 | $175.07 | $173.09 | $174.64 | $174.64 | 1,131,556 |
| 2024-02-07 | $174.15 | $175.35 | $173.22 | $174.56 | $174.56 | 967,264 |
| 2024-02-06 | $173.41 | $173.75 | $172.49 | $173.68 | $173.68 | 1,009,219 |
| 2024-02-05 | $173.46 | $174.12 | $172.68 | $173.25 | $173.25 | 832,383 |
| 2024-02-02 | $173.91 | $174.46 | $172.79 | $173.66 | $173.66 | 801,200 |
| 2024-02-01 | $170.72 | $173.86 | $169.83 | $173.83 | $173.83 | 982,650 |
| 2024-01-31 | $173.51 | $173.55 | $170.47 | $171.12 | $171.12 | 2,427,372 |
| 2024-01-30 | $171.77 | $172.96 | $171.31 | $172.88 | $172.88 | 967,976 |
| 2024-01-29 | $171.10 | $171.74 | $170.58 | $171.47 | $171.47 | 1,257,338 |
| 2024-01-26 | $170.59 | $171.36 | $170.35 | $171.29 | $171.29 | 1,298,199 |
| 2024-01-25 | $168.72 | $170.37 | $168.58 | $170.28 | $170.28 | 1,445,822 |
| 2024-01-24 | $170.00 | $170.38 | $169.20 | $169.34 | $169.34 | 2,147,305 |
| 2024-01-23 | $168.68 | $169.87 | $168.01 | $169.82 | $169.82 | 1,109,208 |
| 2024-01-22 | $168.70 | $169.27 | $167.51 | $168.83 | $168.83 | 927,971 |
| 2024-01-19 | $168.08 | $169.15 | $167.64 | $168.68 | $168.68 | 1,487,546 |
| 2024-01-18 | $166.20 | $167.80 | $165.99 | $167.75 | $167.75 | 743,380 |
| 2024-01-17 | $165.60 | $168.22 | $165.25 | $166.20 | $166.20 | 839,830 |
| 2024-01-16 | $165.68 | $166.61 | $165.06 | $165.64 | $165.64 | 952,342 |
| 2024-01-12 | $164.42 | $166.22 | $163.45 | $166.14 | $166.14 | 1,064,122 |
| 2024-01-11 | $164.53 | $164.71 | $163.17 | $163.93 | $163.93 | 778,207 |
| 2024-01-10 | $163.47 | $164.38 | $162.86 | $164.30 | $164.30 | 629,204 |
| 2024-01-09 | $164.03 | $164.62 | $163.21 | $163.81 | $163.81 | 694,010 |
| 2024-01-08 | $163.93 | $164.40 | $162.27 | $164.35 | $164.35 | 956,639 |
| 2024-01-05 | $164.21 | $164.49 | $162.75 | $163.52 | $163.52 | 686,971 |
| 2024-01-04 | $164.70 | $165.90 | $163.77 | $164.16 | $164.16 | 712,974 |
| 2024-01-03 | $165.76 | $167.13 | $163.69 | $163.72 | $163.72 | 1,343,925 |
| 2024-01-02 | $163.70 | $166.02 | $163.70 | $164.94 | $164.94 | 1,067,953 |
| 2023-12-29 | $164.18 | $165.06 | $163.72 | $164.91 | $164.91 | 676,106 |
| 2023-12-28 | $164.09 | $164.88 | $163.71 | $164.31 | $163.78 | 758,790 |
| 2023-12-27 | $162.87 | $163.82 | $162.56 | $163.76 | $163.23 | 553,396 |
| 2023-12-26 | $162.34 | $163.41 | $161.94 | $163.07 | $162.54 | 545,034 |
| 2023-12-22 | $161.99 | $162.88 | $161.34 | $162.69 | $162.69 | 1,213,000 |
| 2023-12-21 | $162.00 | $163.42 | $161.19 | $161.65 | $161.65 | 1,311,403 |
| 2023-12-20 | $162.39 | $163.57 | $162.18 | $162.20 | $162.20 | 1,389,861 |
| 2023-12-19 | $163.60 | $163.98 | $162.28 | $162.80 | $162.80 | 1,615,138 |
| 2023-12-18 | $162.87 | $164.56 | $162.64 | $163.57 | $163.57 | 1,063,536 |
| 2023-12-15 | $160.81 | $162.55 | $160.65 | $162.08 | $162.08 | 2,886,331 |
| 2023-12-14 | $166.80 | $166.80 | $162.35 | $162.69 | $162.69 | 2,212,085 |
| 2023-12-13 | $165.33 | $167.17 | $165.18 | $167.11 | $167.11 | 1,042,049 |
| 2023-12-12 | $162.59 | $165.32 | $162.07 | $165.17 | $165.17 | 684,770 |
| 2023-12-11 | $161.93 | $163.05 | $161.53 | $162.44 | $162.44 | 854,550 |
| 2023-12-08 | $162.05 | $162.05 | $160.42 | $161.79 | $161.79 | 864,607 |
| 2023-12-07 | $161.85 | $162.79 | $160.60 | $161.59 | $161.59 | 924,699 |
| 2023-12-06 | $161.33 | $162.21 | $160.39 | $161.85 | $161.85 | 1,219,774 |
| 2023-12-05 | $162.48 | $162.86 | $161.17 | $161.46 | $161.46 | 1,286,502 |
| 2023-12-04 | $163.17 | $163.78 | $162.14 | $162.56 | $162.56 | 1,505,028 |
| 2023-12-01 | $161.96 | $163.95 | $161.84 | $163.92 | $163.92 | 974,234 |
| 2023-11-30 | $159.78 | $161.85 | $159.38 | $161.84 | $161.84 | 1,621,951 |
| 2023-11-29 | $159.76 | $160.06 | $159.10 | $159.93 | $159.93 | 1,200,782 |
| 2023-11-28 | $159.87 | $160.49 | $159.36 | $159.84 | $159.84 | 1,012,524 |
| 2023-11-27 | $161.35 | $161.35 | $160.10 | $160.25 | $160.25 | 792,191 |
| 2023-11-24 | $159.92 | $160.41 | $159.23 | $160.40 | $160.40 | 371,743 |
| 2023-11-22 | $160.19 | $160.76 | $159.73 | $160.01 | $160.01 | 726,736 |
| 2023-11-21 | $159.27 | $160.24 | $158.69 | $160.04 | $160.04 | 1,207,236 |
| 2023-11-20 | $158.39 | $159.70 | $157.91 | $159.50 | $159.50 | 723,724 |
| 2023-11-17 | $158.97 | $159.19 | $158.35 | $158.72 | $158.72 | 1,321,546 |
| 2023-11-16 | $157.58 | $158.91 | $157.46 | $158.88 | $158.88 | 1,334,882 |
| 2023-11-15 | $158.94 | $159.90 | $156.83 | $157.02 | $157.02 | 1,947,521 |
| 2023-11-14 | $158.00 | $160.04 | $157.40 | $159.06 | $159.06 | 1,416,974 |
| 2023-11-13 | $157.25 | $158.54 | $157.13 | $158.40 | $158.40 | 924,287 |
| 2023-11-10 | $156.78 | $157.89 | $156.18 | $157.79 | $157.79 | 1,381,119 |
| 2023-11-09 | $155.72 | $156.75 | $154.92 | $156.35 | $156.35 | 1,276,321 |
| 2023-11-08 | $155.52 | $155.78 | $154.49 | $155.61 | $155.61 | 901,221 |
| 2023-11-07 | $155.00 | $155.34 | $154.50 | $154.91 | $154.91 | 1,284,024 |
| 2023-11-06 | $153.25 | $154.68 | $153.13 | $154.65 | $154.65 | 1,317,537 |
| 2023-11-03 | $152.73 | $153.58 | $152.22 | $153.45 | $153.45 | 1,258,428 |
| 2023-11-02 | $148.36 | $151.81 | $148.36 | $151.71 | $151.71 | 1,355,070 |
| 2023-11-01 | $148.72 | $149.65 | $147.36 | $148.74 | $148.74 | 1,071,888 |
| 2023-10-31 | $148.01 | $148.68 | $146.82 | $148.49 | $148.49 | 865,615 |
| 2023-10-30 | $146.42 | $147.54 | $146.15 | $147.25 | $147.25 | 1,092,699 |
| 2023-10-27 | $148.07 | $149.73 | $145.60 | $146.00 | $146.00 | 1,865,185 |
| 2023-10-26 | $147.10 | $147.68 | $145.32 | $146.02 | $146.02 | 2,501,984 |
| 2023-10-25 | $143.55 | $148.34 | $143.55 | $147.58 | $147.58 | 1,648,224 |
| 2023-10-24 | $144.67 | $145.68 | $142.65 | $143.30 | $143.30 | 1,467,712 |
| 2023-10-23 | $145.79 | $147.11 | $144.36 | $144.42 | $144.42 | 1,433,542 |
| 2023-10-20 | $146.00 | $146.75 | $144.99 | $145.14 | $145.14 | 1,140,175 |
| 2023-10-19 | $146.40 | $147.80 | $145.33 | $145.79 | $145.79 | 899,989 |
| 2023-10-18 | $148.34 | $148.58 | $146.81 | $147.22 | $147.22 | 878,258 |
| 2023-10-17 | $148.01 | $149.01 | $147.48 | $148.09 | $148.09 | 1,054,563 |
| 2023-10-16 | $147.22 | $148.64 | $146.86 | $148.23 | $148.23 | 918,379 |
| 2023-10-13 | $146.18 | $147.35 | $145.78 | $147.35 | $147.35 | 1,013,426 |
| 2023-10-12 | $147.67 | $148.03 | $145.24 | $145.99 | $145.99 | 1,249,517 |
| 2023-10-11 | $146.33 | $146.71 | $144.83 | $146.47 | $146.47 | 1,035,032 |
| 2023-10-10 | $146.66 | $147.05 | $145.34 | $146.39 | $146.39 | 1,160,600 |
| 2023-10-09 | $144.40 | $146.70 | $144.10 | $146.62 | $146.62 | 854,117 |
| 2023-10-06 | $142.99 | $144.65 | $141.80 | $144.39 | $144.39 | 1,159,443 |
| 2023-10-05 | $143.23 | $144.15 | $142.95 | $143.50 | $143.50 | 1,062,886 |
| 2023-10-04 | $142.69 | $143.60 | $141.56 | $143.17 | $143.17 | 1,647,671 |
| 2023-10-03 | $140.82 | $142.69 | $140.23 | $142.50 | $142.50 | 1,128,758 |
| 2023-10-02 | $142.23 | $142.44 | $140.32 | $141.16 | $141.16 | 1,455,679 |
| 2023-09-29 | $144.05 | $144.77 | $142.26 | $142.51 | $142.51 | 1,093,239 |
| 2023-09-28 | $145.19 | $145.70 | $144.88 | $144.98 | $144.44 | 829,362 |
| 2023-09-27 | $145.82 | $146.06 | $143.99 | $144.73 | $144.19 | 874,778 |
| 2023-09-26 | $146.21 | $146.70 | $145.27 | $145.68 | $145.14 | 1,163,095 |
| 2023-09-25 | $146.16 | $147.03 | $145.87 | $146.35 | $145.80 | 1,147,720 |
| 2023-09-22 | $146.69 | $147.86 | $146.18 | $146.36 | $145.81 | 717,229 |
| 2023-09-21 | $149.33 | $150.12 | $147.17 | $147.35 | $146.80 | 1,024,002 |
| 2023-09-20 | $149.42 | $150.62 | $148.61 | $149.30 | $148.74 | 712,454 |
| 2023-09-19 | $148.96 | $149.36 | $148.21 | $149.25 | $148.69 | 655,707 |
| 2023-09-18 | $150.00 | $150.37 | $148.55 | $148.96 | $148.40 | 867,451 |
| 2023-09-15 | $150.40 | $151.75 | $149.84 | $150.14 | $149.58 | 1,494,063 |
| 2023-09-14 | $151.29 | $151.79 | $149.73 | $150.44 | $149.88 | 1,208,507 |
| 2023-09-13 | $148.91 | $151.14 | $148.48 | $151.02 | $150.46 | 1,381,892 |
| 2023-09-12 | $147.67 | $148.84 | $147.27 | $148.57 | $148.01 | 974,722 |
| 2023-09-11 | $146.19 | $147.67 | $146.19 | $147.33 | $146.78 | 842,126 |
| 2023-09-08 | $147.76 | $148.06 | $145.83 | $146.22 | $145.67 | 816,849 |
| 2023-09-07 | $144.66 | $146.88 | $144.43 | $146.76 | $146.21 | 1,131,494 |
| 2023-09-06 | $144.68 | $144.88 | $143.79 | $144.15 | $143.61 | 811,774 |
| 2023-09-05 | $144.75 | $145.49 | $143.83 | $145.07 | $144.53 | 1,209,807 |
| 2023-09-01 | $144.43 | $145.42 | $144.18 | $144.90 | $144.36 | 947,633 |
| 2023-08-31 | $146.36 | $146.36 | $144.12 | $144.13 | $143.59 | 1,190,825 |
| 2023-08-30 | $146.67 | $147.18 | $145.38 | $145.90 | $145.35 | 794,139 |
| 2023-08-29 | $145.07 | $145.99 | $144.13 | $145.94 | $145.39 | 1,045,476 |
| 2023-08-28 | $146.01 | $146.66 | $145.07 | $145.44 | $144.90 | 545,241 |
| 2023-08-25 | $145.57 | $146.67 | $145.46 | $146.05 | $145.50 | 690,278 |
| 2023-08-24 | $146.08 | $146.87 | $145.00 | $145.01 | $144.47 | 854,965 |
| 2023-08-23 | $147.05 | $147.28 | $145.94 | $146.30 | $145.75 | 813,890 |
| 2023-08-22 | $146.49 | $147.52 | $146.29 | $146.40 | $145.85 | 992,477 |
| 2023-08-21 | $146.15 | $147.18 | $145.76 | $146.74 | $146.19 | 958,189 |
| 2023-08-18 | $145.55 | $147.38 | $145.36 | $146.28 | $146.28 | 1,386,274 |
| 2023-08-17 | $147.59 | $147.95 | $145.74 | $145.79 | $145.79 | 885,510 |
| 2023-08-16 | $146.07 | $148.64 | $146.05 | $147.76 | $147.76 | 1,460,998 |
| 2023-08-15 | $147.72 | $147.93 | $146.03 | $146.07 | $146.07 | 750,290 |
| 2023-08-14 | $147.48 | $148.44 | $147.16 | $148.02 | $148.02 | 793,369 |
| 2023-08-11 | $147.61 | $147.88 | $146.84 | $147.57 | $147.57 | 766,165 |
| 2023-08-10 | $148.41 | $149.12 | $146.72 | $147.41 | $147.41 | 1,145,381 |
| 2023-08-09 | $147.02 | $149.03 | $146.89 | $148.49 | $148.49 | 1,002,241 |
| 2023-08-08 | $149.06 | $149.22 | $146.84 | $147.27 | $147.27 | 992,648 |
| 2023-08-07 | $148.74 | $149.85 | $148.57 | $148.89 | $148.89 | 1,017,304 |
| 2023-08-04 | $149.12 | $149.93 | $148.21 | $148.53 | $148.53 | 1,320,888 |
| 2023-08-03 | $151.93 | $152.50 | $148.99 | $149.12 | $149.12 | 1,632,554 |
| 2023-08-02 | $152.30 | $153.52 | $151.88 | $152.57 | $152.57 | 1,244,108 |
| 2023-08-01 | $153.45 | $156.65 | $151.64 | $152.09 | $152.09 | 1,909,584 |
| 2023-07-31 | $151.20 | $151.22 | $149.97 | $151.11 | $151.11 | 1,575,713 |
| 2023-07-28 | $152.55 | $153.06 | $151.04 | $151.50 | $151.50 | 1,179,472 |
| 2023-07-27 | $153.11 | $153.58 | $149.58 | $151.60 | $151.60 | 1,528,937 |
| 2023-07-26 | $152.19 | $154.28 | $151.69 | $152.87 | $152.87 | 1,379,934 |
| 2023-07-25 | $153.64 | $154.81 | $152.67 | $153.95 | $153.95 | 729,416 |
| 2023-07-24 | $154.72 | $154.92 | $153.53 | $154.30 | $154.30 | 1,041,784 |
| 2023-07-21 | $154.59 | $155.94 | $154.52 | $154.95 | $154.95 | 1,352,980 |
| 2023-07-20 | $150.00 | $154.60 | $149.76 | $154.52 | $154.52 | 1,178,084 |
| 2023-07-19 | $149.50 | $149.81 | $148.68 | $149.47 | $149.47 | 1,146,321 |
| 2023-07-18 | $149.82 | $150.58 | $148.43 | $149.06 | $149.06 | 874,103 |
| 2023-07-17 | $149.88 | $151.39 | $149.88 | $150.14 | $150.14 | 785,942 |
| 2023-07-14 | $149.58 | $150.04 | $148.81 | $149.98 | $149.98 | 798,833 |
| 2023-07-13 | $149.10 | $149.92 | $148.49 | $149.60 | $149.60 | 1,165,739 |
| 2023-07-12 | $150.99 | $151.15 | $148.93 | $149.18 | $149.18 | 1,073,635 |
| 2023-07-11 | $150.87 | $151.41 | $148.06 | $149.85 | $149.85 | 1,216,788 |
| 2023-07-10 | $150.64 | $152.14 | $150.13 | $150.89 | $150.89 | 894,004 |
| 2023-07-07 | $150.47 | $151.39 | $150.10 | $150.33 | $150.33 | 625,117 |
| 2023-07-06 | $150.57 | $151.91 | $149.88 | $151.43 | $151.43 | 856,378 |
| 2023-07-05 | $150.80 | $151.41 | $150.26 | $151.15 | $151.15 | 824,387 |
| 2023-07-03 | $152.17 | $152.17 | $150.81 | $151.40 | $151.40 | 369,600 |
| 2023-06-30 | $151.13 | $153.39 | $150.74 | $153.17 | $153.17 | 1,013,295 |
| 2023-06-29 | $148.45 | $151.59 | $148.00 | $151.44 | $150.95 | 1,027,335 |
| 2023-06-28 | $150.17 | $150.52 | $148.39 | $148.81 | $148.33 | 1,101,963 |
| 2023-06-27 | $148.04 | $150.21 | $147.51 | $150.19 | $149.71 | 1,111,807 |
| 2023-06-26 | $146.32 | $148.01 | $145.31 | $147.77 | $147.29 | 982,962 |
| 2023-06-23 | $147.59 | $148.16 | $146.06 | $146.53 | $146.06 | 1,515,175 |
| 2023-06-22 | $146.36 | $147.65 | $145.93 | $147.62 | $147.14 | 1,191,329 |
| 2023-06-21 | $145.83 | $146.69 | $144.63 | $146.36 | $146.36 | 788,125 |
| 2023-06-20 | $145.43 | $146.62 | $145.24 | $145.87 | $145.87 | 1,188,502 |
| 2023-06-16 | $145.39 | $146.30 | $145.24 | $145.73 | $145.73 | 1,516,302 |
| 2023-06-15 | $143.76 | $145.09 | $143.30 | $144.55 | $144.55 | 999,379 |
| 2023-06-14 | $142.93 | $144.35 | $142.05 | $143.56 | $143.56 | 1,104,507 |
| 2023-06-13 | $143.22 | $143.62 | $142.45 | $143.10 | $143.10 | 917,824 |
| 2023-06-12 | $143.67 | $144.00 | $142.39 | $143.77 | $143.77 | 813,272 |
| 2023-06-09 | $142.89 | $143.68 | $142.06 | $143.30 | $143.30 | 696,820 |
| 2023-06-08 | $141.85 | $143.71 | $141.43 | $143.44 | $143.44 | 778,626 |
| 2023-06-07 | $142.50 | $142.85 | $141.23 | $141.85 | $141.85 | 1,382,625 |
| 2023-06-06 | $144.38 | $144.81 | $142.83 | $143.32 | $143.32 | 889,942 |
| 2023-06-05 | $144.53 | $145.57 | $143.68 | $143.74 | $143.74 | 894,017 |
| 2023-06-02 | $142.76 | $144.67 | $142.76 | $144.50 | $144.50 | 849,004 |
| 2023-06-01 | $142.02 | $142.74 | $141.37 | $142.73 | $142.73 | 949,587 |
| 2023-05-31 | $142.29 | $142.89 | $140.97 | $141.63 | $141.63 | 4,031,833 |
| 2023-05-30 | $141.07 | $142.31 | $140.07 | $142.00 | $142.00 | 1,298,616 |
| 2023-05-26 | $142.03 | $142.48 | $140.83 | $141.08 | $141.08 | 1,065,725 |
| 2023-05-25 | $142.19 | $142.39 | $140.70 | $141.71 | $141.71 | 1,028,897 |
| 2023-05-24 | $142.95 | $143.78 | $142.29 | $142.48 | $142.48 | 884,507 |
| 2023-05-23 | $143.36 | $143.82 | $142.35 | $142.70 | $142.70 | 1,077,310 |
| 2023-05-22 | $144.84 | $145.27 | $143.35 | $143.96 | $143.96 | 1,163,521 |
| 2023-05-19 | $145.02 | $145.51 | $144.58 | $145.09 | $145.09 | 920,957 |
| 2023-05-18 | $144.93 | $145.00 | $143.43 | $144.71 | $144.71 | 1,052,267 |
| 2023-05-17 | $147.08 | $147.35 | $144.58 | $145.54 | $145.54 | 1,280,314 |
| 2023-05-16 | $147.85 | $147.85 | $146.33 | $146.74 | $146.74 | 967,454 |
| 2023-05-15 | $148.12 | $148.80 | $147.09 | $147.81 | $147.81 | 824,615 |
| 2023-05-12 | $148.60 | $149.30 | $147.69 | $148.19 | $148.19 | 833,510 |
| 2023-05-11 | $147.85 | $148.36 | $147.04 | $148.12 | $148.12 | 1,012,316 |
| 2023-05-10 | $147.59 | $148.63 | $147.18 | $148.09 | $148.09 | 1,077,312 |
| 2023-05-09 | $146.51 | $147.40 | $146.02 | $146.99 | $146.99 | 1,116,934 |
| 2023-05-08 | $145.43 | $147.06 | $145.35 | $145.84 | $145.84 | 1,092,873 |
| 2023-05-05 | $144.92 | $146.81 | $144.89 | $145.86 | $145.86 | 1,482,882 |
| 2023-05-04 | $146.00 | $146.98 | $145.47 | $145.81 | $145.81 | 1,035,550 |
| 2023-05-03 | $145.43 | $146.78 | $145.19 | $146.03 | $146.03 | 1,490,622 |
| 2023-05-02 | $145.16 | $145.97 | $143.69 | $144.96 | $144.96 | 1,106,188 |
| 2023-05-01 | $144.72 | $145.72 | $144.40 | $144.98 | $144.98 | 1,174,841 |
| 2023-04-28 | $139.98 | $144.93 | $138.73 | $144.62 | $144.62 | 2,154,527 |
| 2023-04-27 | $137.34 | $138.22 | $135.33 | $137.69 | $137.69 | 1,927,085 |
| 2023-04-26 | $137.66 | $138.52 | $137.09 | $137.25 | $137.25 | 1,161,637 |
| 2023-04-25 | $139.31 | $139.99 | $138.58 | $138.88 | $138.88 | 1,080,779 |
| 2023-04-24 | $138.67 | $139.10 | $137.91 | $139.10 | $139.10 | 947,185 |
| 2023-04-21 | $138.64 | $139.08 | $138.35 | $138.61 | $138.61 | 1,008,347 |
| 2023-04-20 | $137.81 | $138.36 | $137.02 | $138.33 | $138.33 | 827,015 |
| 2023-04-19 | $138.00 | $138.32 | $137.38 | $137.54 | $137.54 | 875,361 |
| 2023-04-18 | $138.80 | $139.18 | $137.45 | $137.64 | $137.64 | 1,083,886 |
| 2023-04-17 | $138.07 | $138.79 | $137.52 | $138.67 | $138.67 | 1,087,097 |
| 2023-04-14 | $137.28 | $138.03 | $137.05 | $137.37 | $137.37 | 781,439 |
| 2023-04-13 | $136.59 | $138.38 | $136.43 | $138.09 | $138.09 | 914,387 |
| 2023-04-12 | $135.41 | $137.54 | $135.24 | $136.98 | $136.98 | 858,118 |
| 2023-04-11 | $134.54 | $135.86 | $133.81 | $135.06 | $135.06 | 1,011,818 |
| 2023-04-10 | $135.01 | $135.43 | $134.29 | $134.95 | $134.95 | 768,361 |
| 2023-04-06 | $135.45 | $136.09 | $134.80 | $135.70 | $135.70 | 919,828 |
| 2023-04-05 | $136.85 | $137.53 | $134.77 | $135.23 | $135.23 | 1,118,220 |
| 2023-04-04 | $136.14 | $136.68 | $135.21 | $136.12 | $136.12 | 1,294,981 |
| 2023-04-03 | $135.13 | $136.72 | $134.70 | $136.13 | $136.13 | 906,395 |
| 2023-03-31 | $135.00 | $135.85 | $134.64 | $135.22 | $135.22 | 1,146,630 |
| 2023-03-30 | $134.24 | $134.92 | $133.43 | $134.85 | $134.36 | 1,044,263 |
| 2023-03-29 | $132.00 | $133.10 | $131.50 | $132.96 | $132.96 | 776,817 |
| 2023-03-28 | $130.48 | $131.95 | $130.34 | $131.31 | $131.31 | 927,504 |
| 2023-03-27 | $131.75 | $133.14 | $130.34 | $130.49 | $130.49 | 1,738,108 |
| 2023-03-24 | $128.00 | $131.19 | $127.94 | $130.92 | $130.92 | 1,177,180 |
| 2023-03-23 | $129.29 | $129.86 | $127.69 | $127.96 | $127.96 | 1,109,783 |
| 2023-03-22 | $130.52 | $131.20 | $129.39 | $129.47 | $129.47 | 1,084,886 |
| 2023-03-21 | $132.21 | $132.71 | $130.13 | $130.61 | $130.61 | 1,239,353 |
| 2023-03-20 | $131.13 | $133.07 | $130.90 | $131.77 | $131.77 | 1,378,652 |
| 2023-03-17 | $133.68 | $133.68 | $130.46 | $130.73 | $130.73 | 1,887,464 |
| 2023-03-16 | $132.47 | $135.00 | $132.39 | $133.57 | $133.57 | 2,111,360 |
| 2023-03-15 | $131.36 | $133.38 | $130.53 | $132.80 | $132.80 | 3,085,333 |
| 2023-03-14 | $129.50 | $132.52 | $129.38 | $132.03 | $132.03 | 2,581,854 |
| 2023-03-13 | $126.71 | $129.99 | $126.58 | $128.40 | $128.40 | 1,572,559 |
| 2023-03-10 | $128.57 | $129.36 | $126.99 | $127.05 | $127.05 | 2,116,482 |
| 2023-03-09 | $128.68 | $130.00 | $127.87 | $128.32 | $128.32 | 1,710,051 |
| 2023-03-08 | $127.57 | $128.13 | $126.99 | $127.98 | $127.98 | 990,762 |
| 2023-03-07 | $129.08 | $129.86 | $127.50 | $127.60 | $127.60 | 1,408,371 |
| 2023-03-06 | $129.00 | $130.05 | $128.41 | $129.43 | $129.43 | 910,569 |
| 2023-03-03 | $129.04 | $129.53 | $127.63 | $128.94 | $128.94 | 1,260,071 |
| 2023-03-02 | $128.56 | $129.20 | $128.18 | $129.13 | $129.13 | 1,206,059 |
| 2023-03-01 | $129.15 | $129.22 | $127.91 | $128.62 | $128.62 | 1,223,008 |
| 2023-02-28 | $129.32 | $130.22 | $128.63 | $128.93 | $128.93 | 1,823,385 |
| 2023-02-27 | $130.14 | $131.52 | $128.86 | $129.25 | $129.25 | 1,543,729 |
| 2023-02-24 | $128.95 | $129.87 | $128.41 | $129.61 | $129.61 | 1,090,978 |
| 2023-02-23 | $129.13 | $129.42 | $127.91 | $128.72 | $128.72 | 1,127,735 |
| 2023-02-22 | $130.97 | $131.39 | $129.15 | $129.24 | $129.24 | 1,323,456 |
| 2023-02-21 | $131.88 | $132.43 | $129.26 | $130.32 | $130.32 | 1,979,801 |
| 2023-02-17 | $130.28 | $132.60 | $130.22 | $131.96 | $131.96 | 2,108,347 |
| 2023-02-16 | $128.29 | $131.25 | $126.80 | $129.99 | $129.99 | 2,401,226 |
| 2023-02-15 | $124.50 | $126.22 | $124.27 | $125.81 | $125.81 | 2,021,697 |
| 2023-02-14 | $125.80 | $126.50 | $124.52 | $124.86 | $124.86 | 1,145,453 |
| 2023-02-13 | $127.68 | $128.26 | $125.75 | $126.04 | $126.04 | 1,463,595 |
| 2023-02-10 | $125.68 | $127.52 | $125.53 | $127.36 | $127.36 | 1,850,934 |
| 2023-02-09 | $124.78 | $126.04 | $124.67 | $125.44 | $125.44 | 1,807,339 |
| 2023-02-08 | $123.87 | $124.82 | $123.62 | $124.42 | $124.42 | 1,151,045 |
| 2023-02-07 | $122.80 | $124.45 | $122.51 | $124.29 | $124.29 | 1,504,823 |
| 2023-02-06 | $122.87 | $124.20 | $122.44 | $123.89 | $123.89 | 1,111,138 |
| 2023-02-03 | $122.39 | $123.40 | $121.17 | $123.08 | $123.08 | 1,499,652 |
| 2023-02-02 | $124.57 | $124.57 | $122.39 | $122.54 | $122.54 | 1,936,557 |
| 2023-02-01 | $123.44 | $126.03 | $122.01 | $124.79 | $124.79 | 2,259,492 |
| 2023-01-31 | $124.33 | $124.85 | $123.39 | $124.82 | $124.82 | 1,582,720 |
| 2023-01-30 | $123.83 | $125.50 | $123.81 | $124.12 | $124.12 | 1,230,018 |
| 2023-01-27 | $123.63 | $124.04 | $122.52 | $123.85 | $123.85 | 1,018,299 |
| 2023-01-26 | $124.78 | $124.91 | $123.07 | $123.87 | $123.87 | 898,733 |
| 2023-01-25 | $122.52 | $124.30 | $122.23 | $124.28 | $124.28 | 909,067 |
| 2023-01-24 | $123.51 | $124.25 | $122.20 | $123.21 | $123.21 | 1,269,231 |
| 2023-01-23 | $123.34 | $124.02 | $122.31 | $123.32 | $123.32 | 1,176,391 |
| 2023-01-20 | $121.42 | $123.27 | $120.58 | $123.15 | $123.15 | 1,194,025 |
| 2023-01-19 | $121.79 | $122.83 | $121.48 | $121.62 | $121.62 | 1,449,976 |
| 2023-01-18 | $125.73 | $126.70 | $122.12 | $122.13 | $122.13 | 1,158,804 |
| 2023-01-17 | $125.60 | $126.48 | $124.80 | $125.68 | $125.68 | 1,858,292 |
| 2023-01-13 | $122.92 | $124.97 | $122.50 | $124.89 | $124.89 | 2,365,414 |
| 2023-01-12 | $127.06 | $127.06 | $122.93 | $123.27 | $123.27 | 1,893,394 |
| 2023-01-11 | $126.37 | $126.97 | $125.20 | $126.92 | $126.92 | 2,086,526 |
| 2023-01-10 | $125.54 | $125.93 | $123.20 | $125.17 | $125.17 | 3,225,032 |
| 2023-01-09 | $128.99 | $129.67 | $127.31 | $127.73 | $127.73 | 2,350,697 |
| 2023-01-06 | $126.35 | $129.08 | $126.35 | $128.36 | $128.36 | 2,265,680 |
| 2023-01-05 | $127.74 | $128.03 | $125.06 | $125.52 | $125.52 | 1,874,057 |
| 2023-01-04 | $128.98 | $129.19 | $127.58 | $128.25 | $128.25 | 1,513,319 |
| 2023-01-03 | $129.68 | $129.99 | $127.74 | $128.68 | $128.68 | 1,354,470 |
| 2022-12-30 | $129.88 | $130.14 | $128.00 | $128.99 | $128.99 | 801,280 |
| 2022-12-29 | $130.14 | $131.39 | $129.75 | $130.75 | $130.25 | 969,198 |
| 2022-12-28 | $131.04 | $131.30 | $129.32 | $129.41 | $128.92 | 900,686 |
| 2022-12-27 | $130.81 | $131.13 | $129.95 | $130.92 | $130.42 | 778,560 |
| 2022-12-23 | $129.02 | $130.97 | $128.71 | $130.77 | $130.27 | 519,510 |
| 2022-12-22 | $131.11 | $131.11 | $128.18 | $129.44 | $128.95 | 807,053 |
| 2022-12-21 | $130.77 | $131.57 | $129.88 | $131.48 | $130.98 | 922,580 |
| 2022-12-20 | $129.49 | $130.46 | $128.61 | $130.04 | $129.54 | 1,117,371 |
| 2022-12-19 | $131.00 | $131.06 | $129.06 | $129.65 | $129.15 | 1,768,785 |
| 2022-12-16 | $132.29 | $132.51 | $130.98 | $131.55 | $131.55 | 2,485,652 |
| 2022-12-15 | $134.87 | $135.18 | $132.38 | $133.40 | $133.40 | 1,006,359 |
| 2022-12-14 | $136.77 | $138.12 | $135.36 | $135.93 | $135.93 | 1,029,166 |
| 2022-12-13 | $138.37 | $138.37 | $135.99 | $136.40 | $136.40 | 896,432 |
| 2022-12-12 | $136.69 | $137.56 | $135.59 | $136.82 | $136.82 | 767,089 |
| 2022-12-09 | $136.56 | $137.44 | $135.78 | $135.81 | $135.81 | 642,989 |
| 2022-12-08 | $135.50 | $136.92 | $135.48 | $136.35 | $136.35 | 707,218 |
| 2022-12-07 | $135.13 | $136.87 | $134.88 | $135.57 | $135.57 | 844,353 |
| 2022-12-06 | $138.81 | $139.04 | $136.21 | $136.90 | $136.90 | 841,103 |
| 2022-12-05 | $139.23 | $139.67 | $138.17 | $139.11 | $139.11 | 759,170 |
| 2022-12-02 | $138.98 | $140.61 | $137.82 | $140.52 | $140.52 | 809,939 |
| 2022-12-01 | $140.41 | $140.98 | $139.44 | $139.75 | $139.75 | 1,042,986 |
| 2022-11-30 | $136.13 | $139.29 | $136.04 | $139.29 | $139.29 | 2,107,027 |
| 2022-11-29 | $136.14 | $136.88 | $135.31 | $136.65 | $136.65 | 1,334,753 |
| 2022-11-28 | $136.37 | $138.02 | $136.03 | $136.52 | $136.52 | 1,436,963 |
| 2022-11-25 | $136.49 | $137.44 | $136.04 | $136.88 | $136.88 | 510,233 |
| 2022-11-23 | $135.25 | $136.77 | $134.83 | $135.93 | $135.93 | 1,405,017 |
| 2022-11-22 | $135.01 | $135.96 | $134.42 | $135.39 | $135.39 | 892,262 |
| 2022-11-21 | $134.50 | $135.59 | $134.11 | $134.65 | $134.65 | 751,214 |
| 2022-11-18 | $133.39 | $134.16 | $132.70 | $133.89 | $133.89 | 1,027,497 |
| 2022-11-17 | $130.17 | $132.07 | $129.73 | $131.91 | $131.91 | 1,832,085 |
| 2022-11-16 | $129.25 | $131.16 | $128.90 | $130.82 | $130.82 | 2,145,184 |
| 2022-11-15 | $130.99 | $131.95 | $128.15 | $128.82 | $128.82 | 1,731,382 |
| 2022-11-14 | $131.34 | $132.41 | $129.88 | $129.98 | $129.98 | 1,271,669 |
| 2022-11-11 | $135.19 | $135.70 | $129.63 | $131.06 | $131.06 | 2,259,737 |
| 2022-11-10 | $135.45 | $136.00 | $131.65 | $134.85 | $134.85 | 1,541,464 |
| 2022-11-09 | $132.52 | $133.30 | $131.94 | $132.07 | $132.07 | 965,755 |
| 2022-11-08 | $131.47 | $132.84 | $130.55 | $132.52 | $132.52 | 1,115,291 |
| 2022-11-07 | $130.53 | $132.17 | $130.11 | $131.49 | $131.49 | 1,201,555 |
| 2022-11-04 | $132.61 | $133.69 | $128.55 | $129.91 | $129.91 | 2,127,648 |
| 2022-11-03 | $129.28 | $133.23 | $129.28 | $131.77 | $131.77 | 1,585,244 |
| 2022-11-02 | $130.89 | $133.94 | $130.29 | $130.32 | $130.32 | 1,208,539 |
| 2022-11-01 | $133.48 | $134.45 | $130.55 | $131.18 | $131.18 | 1,213,795 |
| 2022-10-31 | $132.50 | $134.89 | $131.80 | $132.62 | $132.62 | 1,934,253 |
| 2022-10-28 | $132.07 | $133.26 | $129.18 | $133.18 | $133.18 | 2,370,819 |
| 2022-10-27 | $134.25 | $135.98 | $133.97 | $134.64 | $134.64 | 1,350,691 |
| 2022-10-26 | $136.28 | $136.98 | $133.51 | $133.62 | $133.62 | 1,483,373 |
| 2022-10-25 | $134.80 | $135.60 | $134.21 | $135.13 | $135.13 | 1,890,967 |
| 2022-10-24 | $134.78 | $136.29 | $134.35 | $134.56 | $134.56 | 878,212 |
| 2022-10-21 | $131.95 | $133.83 | $130.81 | $133.54 | $133.54 | 1,114,064 |
| 2022-10-20 | $134.37 | $134.37 | $131.75 | $132.29 | $132.29 | 753,569 |
| 2022-10-19 | $133.18 | $134.30 | $132.72 | $133.98 | $133.98 | 983,823 |
| 2022-10-18 | $132.76 | $133.66 | $132.05 | $133.65 | $133.65 | 928,233 |
| 2022-10-17 | $129.10 | $131.74 | $129.07 | $130.78 | $130.78 | 940,880 |
| 2022-10-14 | $131.75 | $131.87 | $127.15 | $127.45 | $127.45 | 1,080,034 |
| 2022-10-13 | $126.30 | $131.25 | $125.11 | $130.68 | $130.68 | 1,119,137 |
| 2022-10-12 | $130.14 | $130.14 | $128.42 | $128.45 | $128.45 | 910,418 |
| 2022-10-11 | $129.54 | $131.15 | $129.24 | $129.64 | $129.64 | 1,168,432 |
| 2022-10-10 | $129.90 | $130.76 | $128.97 | $130.10 | $130.10 | 1,231,252 |
| 2022-10-07 | $132.28 | $132.62 | $129.07 | $129.23 | $129.23 | 1,482,447 |
| 2022-10-06 | $139.82 | $140.23 | $133.27 | $133.41 | $133.41 | 2,136,944 |
| 2022-10-05 | $141.26 | $142.28 | $140.71 | $141.17 | $141.17 | 984,537 |
| 2022-10-04 | $140.71 | $143.18 | $140.12 | $142.52 | $142.52 | 1,189,490 |
| 2022-10-03 | $137.13 | $140.00 | $136.15 | $139.30 | $139.30 | 1,163,470 |
| 2022-09-30 | $137.27 | $137.67 | $135.92 | $136.04 | $136.04 | 1,619,174 |
| 2022-09-29 | $139.84 | $139.84 | $136.45 | $137.45 | $136.95 | 1,083,876 |
| 2022-09-28 | $139.28 | $140.65 | $137.58 | $140.05 | $139.54 | 916,265 |
| 2022-09-27 | $140.99 | $141.04 | $137.86 | $138.60 | $138.60 | 1,114,421 |
| 2022-09-26 | $140.34 | $141.26 | $139.61 | $140.07 | $140.07 | 1,208,934 |
| 2022-09-23 | $140.44 | $140.73 | $138.93 | $140.51 | $140.51 | 1,029,308 |
| 2022-09-22 | $142.95 | $143.13 | $140.92 | $141.56 | $141.56 | 864,948 |
| 2022-09-21 | $145.24 | $146.51 | $143.24 | $143.26 | $143.26 | 1,325,707 |
| 2022-09-20 | $145.01 | $145.24 | $142.73 | $144.34 | $144.34 | 974,816 |
| 2022-09-19 | $143.52 | $146.07 | $142.66 | $145.98 | $145.98 | 955,897 |
| 2022-09-16 | $143.63 | $144.18 | $142.81 | $143.64 | $143.64 | 2,338,753 |
| 2022-09-15 | $146.05 | $146.60 | $145.11 | $145.67 | $145.67 | 1,115,627 |
| 2022-09-14 | $146.63 | $148.11 | $145.53 | $145.96 | $145.96 | 1,601,423 |
| 2022-09-13 | $146.45 | $147.97 | $145.87 | $146.31 | $146.31 | 1,101,306 |
| 2022-09-12 | $147.83 | $149.17 | $147.44 | $148.10 | $148.10 | 727,957 |
| 2022-09-09 | $148.83 | $148.83 | $147.02 | $147.71 | $147.71 | 1,121,326 |
| 2022-09-08 | $147.00 | $149.02 | $146.69 | $148.00 | $148.00 | 1,011,441 |
| 2022-09-07 | $144.10 | $147.94 | $143.76 | $147.46 | $147.46 | 1,568,521 |
| 2022-09-06 | $143.57 | $144.81 | $142.78 | $144.05 | $144.05 | 1,218,049 |
| 2022-09-02 | $144.73 | $145.32 | $142.42 | $142.79 | $142.79 | 740,367 |
| 2022-09-01 | $141.95 | $144.01 | $141.66 | $143.97 | $143.97 | 937,527 |
| 2022-08-31 | $144.09 | $144.59 | $142.68 | $142.72 | $142.72 | 1,578,241 |
| 2022-08-30 | $145.87 | $145.87 | $143.54 | $143.84 | $143.84 | 587,256 |
| 2022-08-29 | $143.81 | $146.43 | $143.70 | $145.47 | $145.47 | 679,593 |
| 2022-08-26 | $147.70 | $148.01 | $144.44 | $144.68 | $144.68 | 708,859 |
| 2022-08-25 | $146.88 | $147.61 | $146.27 | $147.56 | $147.56 | 673,895 |
| 2022-08-24 | $145.86 | $147.18 | $145.67 | $146.68 | $146.68 | 684,270 |
| 2022-08-23 | $145.71 | $146.09 | $144.86 | $145.74 | $145.74 | 684,295 |
| 2022-08-22 | $145.28 | $146.93 | $144.89 | $146.35 | $146.35 | 669,031 |
| 2022-08-19 | $147.51 | $147.73 | $146.32 | $146.44 | $146.44 | 889,748 |
| 2022-08-18 | $148.26 | $148.26 | $146.37 | $147.31 | $147.31 | 665,927 |
| 2022-08-17 | $146.67 | $148.12 | $146.34 | $147.94 | $147.94 | 735,322 |
| 2022-08-16 | $145.22 | $147.75 | $144.62 | $147.12 | $147.12 | 913,905 |
| 2022-08-15 | $144.68 | $146.40 | $143.95 | $145.99 | $145.99 | 942,438 |
| 2022-08-12 | $142.25 | $144.76 | $141.95 | $144.71 | $144.71 | 1,494,939 |
| 2022-08-11 | $143.13 | $143.19 | $141.18 | $141.80 | $141.80 | 1,353,373 |
| 2022-08-10 | $144.60 | $144.60 | $142.34 | $142.94 | $142.94 | 770,073 |
| 2022-08-09 | $143.45 | $144.24 | $142.55 | $142.82 | $142.82 | 714,323 |
| 2022-08-08 | $142.83 | $144.30 | $141.70 | $142.84 | $142.84 | 1,202,738 |
| 2022-08-05 | $140.80 | $143.69 | $139.70 | $141.90 | $141.90 | 1,374,826 |
| 2022-08-04 | $140.07 | $142.62 | $140.01 | $141.54 | $141.54 | 1,132,094 |
| 2022-08-03 | $138.57 | $140.97 | $138.39 | $140.40 | $140.40 | 1,065,269 |
| 2022-08-02 | $138.05 | $138.80 | $136.95 | $138.23 | $138.23 | 1,304,338 |
| 2022-08-01 | $137.94 | $138.58 | $137.35 | $137.73 | $137.73 | 1,316,567 |
| 2022-07-29 | $138.07 | $140.27 | $137.68 | $138.66 | $138.66 | 1,639,799 |
| 2022-07-28 | $133.65 | $137.48 | $133.17 | $137.26 | $137.26 | 995,789 |
| 2022-07-27 | $131.79 | $133.59 | $131.54 | $132.94 | $132.94 | 860,044 |
| 2022-07-26 | $131.99 | $132.15 | $130.78 | $131.50 | $131.50 | 885,234 |
| 2022-07-25 | $131.14 | $132.17 | $130.65 | $132.05 | $132.05 | 587,453 |
| 2022-07-22 | $131.46 | $131.87 | $130.23 | $131.02 | $131.02 | 673,317 |
| 2022-07-21 | $129.80 | $131.29 | $128.88 | $131.24 | $131.24 | 697,420 |
| 2022-07-20 | $129.55 | $129.72 | $128.39 | $129.27 | $129.27 | 830,427 |
| 2022-07-19 | $127.89 | $129.00 | $127.46 | $128.89 | $128.89 | 854,181 |
| 2022-07-18 | $129.25 | $129.25 | $126.52 | $126.75 | $126.75 | 756,503 |
| 2022-07-15 | $129.83 | $129.95 | $127.96 | $129.00 | $129.00 | 686,505 |
| 2022-07-14 | $126.32 | $128.54 | $126.04 | $128.37 | $128.37 | 549,764 |
| 2022-07-13 | $127.13 | $128.56 | $126.68 | $127.65 | $127.65 | 703,373 |
| 2022-07-12 | $129.73 | $130.87 | $127.87 | $128.40 | $128.40 | 651,872 |
| 2022-07-11 | $129.54 | $130.56 | $129.54 | $130.12 | $130.12 | 456,329 |
| 2022-07-08 | $129.93 | $130.52 | $129.02 | $129.86 | $129.86 | 836,761 |
| 2022-07-07 | $131.87 | $132.22 | $129.49 | $129.91 | $129.91 | 1,815,832 |
| 2022-07-06 | $130.26 | $132.82 | $129.32 | $131.82 | $131.82 | 906,198 |
| 2022-07-05 | $131.88 | $132.08 | $127.93 | $129.56 | $129.56 | 1,224,237 |
| 2022-07-01 | $130.96 | $133.20 | $130.14 | $133.04 | $133.04 | 983,642 |
| 2022-06-30 | $128.75 | $131.12 | $128.47 | $130.87 | $130.87 | 1,387,781 |
| 2022-06-29 | $128.30 | $130.45 | $127.32 | $130.21 | $129.75 | 946,042 |
| 2022-06-28 | $129.83 | $130.84 | $127.78 | $127.91 | $127.46 | 990,739 |
| 2022-06-27 | $129.59 | $130.47 | $129.01 | $129.40 | $128.95 | 1,153,247 |
| 2022-06-24 | $127.50 | $130.24 | $127.28 | $129.90 | $129.45 | 1,781,654 |
| 2022-06-23 | $125.50 | $126.86 | $125.08 | $126.71 | $126.27 | 951,336 |
| 2022-06-22 | $123.57 | $126.71 | $123.12 | $124.97 | $124.53 | 1,140,345 |
| 2022-06-21 | $121.95 | $124.93 | $121.71 | $124.53 | $124.09 | 1,263,300 |
| 2022-06-17 | $121.99 | $122.36 | $119.72 | $120.73 | $120.31 | 1,925,232 |
| 2022-06-16 | $121.97 | $122.76 | $120.81 | $121.76 | $121.33 | 1,355,343 |
| 2022-06-15 | $123.82 | $124.88 | $121.95 | $123.36 | $122.93 | 1,387,520 |
| 2022-06-14 | $124.10 | $125.08 | $122.32 | $123.06 | $122.63 | 1,286,096 |
| 2022-06-13 | $124.70 | $126.01 | $123.61 | $124.19 | $123.76 | 1,386,135 |
| 2022-06-10 | $126.97 | $128.07 | $125.73 | $126.54 | $126.10 | 1,494,436 |
| 2022-06-09 | $132.04 | $132.64 | $128.41 | $128.48 | $128.03 | 1,253,707 |
| 2022-06-08 | $134.55 | $134.55 | $131.94 | $132.18 | $131.72 | 759,141 |
| 2022-06-07 | $132.76 | $135.40 | $132.42 | $135.37 | $134.90 | 895,094 |
| 2022-06-06 | $135.02 | $135.10 | $133.14 | $133.24 | $132.77 | 1,072,310 |
| 2022-06-03 | $134.60 | $135.01 | $133.71 | $134.41 | $133.94 | 854,362 |
| 2022-06-02 | $134.15 | $135.60 | $132.85 | $135.39 | $134.92 | 838,312 |
| 2022-06-01 | $133.42 | $134.53 | $133.42 | $133.97 | $133.50 | 1,186,634 |
| 2022-05-31 | $136.13 | $136.75 | $133.27 | $133.84 | $133.37 | 3,575,834 |
| 2022-05-27 | $134.57 | $136.94 | $134.15 | $136.87 | $136.39 | 1,129,273 |
| 2022-05-26 | $133.99 | $134.81 | $133.57 | $134.14 | $133.67 | 1,108,660 |
| 2022-05-25 | $133.45 | $133.81 | $132.32 | $132.95 | $132.48 | 2,718,672 |
| 2022-05-24 | $131.34 | $133.72 | $130.77 | $133.45 | $132.98 | 1,112,982 |
| 2022-05-23 | $130.00 | $131.52 | $129.29 | $130.96 | $130.50 | 1,177,465 |
| 2022-05-20 | $128.31 | $129.61 | $126.70 | $129.45 | $129.00 | 1,142,983 |
| 2022-05-19 | $127.02 | $128.57 | $125.41 | $127.51 | $127.06 | 1,395,661 |
| 2022-05-18 | $131.62 | $132.36 | $127.92 | $128.09 | $127.64 | 1,159,728 |
| 2022-05-17 | $131.40 | $132.38 | $129.74 | $132.33 | $131.87 | 1,332,602 |
| 2022-05-16 | $130.89 | $132.30 | $129.52 | $130.82 | $130.36 | 967,579 |
| 2022-05-13 | $129.50 | $131.29 | $128.65 | $130.89 | $130.43 | 1,743,279 |
| 2022-05-12 | $129.39 | $130.14 | $126.62 | $127.72 | $127.27 | 1,866,645 |
| 2022-05-11 | $128.76 | $131.24 | $128.51 | $129.14 | $128.69 | 1,146,072 |
| 2022-05-10 | $131.79 | $132.65 | $127.93 | $129.11 | $128.66 | 1,377,495 |
| 2022-05-09 | $134.02 | $134.74 | $130.10 | $130.95 | $130.49 | 1,595,305 |
| 2022-05-06 | $130.96 | $136.09 | $130.62 | $135.19 | $134.72 | 2,450,244 |
| 2022-05-05 | $133.04 | $133.53 | $129.40 | $130.33 | $129.87 | 1,332,848 |
| 2022-05-04 | $131.43 | $133.77 | $130.28 | $133.57 | $133.10 | 1,264,920 |
| 2022-05-03 | $131.15 | $133.41 | $130.78 | $131.23 | $130.77 | 1,202,233 |
| 2022-05-02 | $134.04 | $135.23 | $129.44 | $130.99 | $130.53 | 1,943,214 |
| 2022-04-29 | $137.33 | $137.61 | $134.03 | $134.27 | $133.80 | 1,610,559 |
| 2022-04-28 | $136.85 | $138.40 | $135.91 | $138.11 | $137.63 | 999,591 |
| 2022-04-27 | $134.99 | $138.05 | $134.80 | $137.06 | $136.58 | 1,799,238 |
| 2022-04-26 | $134.16 | $137.66 | $133.56 | $134.98 | $134.51 | 1,989,235 |
| 2022-04-25 | $132.28 | $132.69 | $130.39 | $132.45 | $131.99 | 1,261,676 |
| 2022-04-22 | $134.75 | $135.07 | $132.26 | $132.40 | $131.94 | 1,501,495 |
| 2022-04-21 | $134.94 | $136.28 | $134.37 | $134.81 | $134.34 | 1,032,438 |
| 2022-04-20 | $134.57 | $135.38 | $133.93 | $134.32 | $133.85 | 775,654 |
| 2022-04-19 | $133.02 | $134.12 | $132.80 | $133.72 | $133.25 | 906,164 |
| 2022-04-18 | $133.11 | $133.71 | $131.70 | $132.30 | $131.84 | 761,458 |
| 2022-04-14 | $133.67 | $134.63 | $132.64 | $132.71 | $132.25 | 890,693 |
| 2022-04-13 | $133.80 | $134.57 | $132.23 | $133.15 | $132.68 | 849,570 |
| 2022-04-12 | $135.29 | $136.37 | $133.58 | $133.91 | $133.44 | 863,959 |
| 2022-04-11 | $135.98 | $136.72 | $135.33 | $135.77 | $135.29 | 1,171,178 |
| 2022-04-08 | $135.80 | $136.56 | $135.08 | $135.83 | $135.35 | 937,208 |
| 2022-04-07 | $133.23 | $135.88 | $132.82 | $135.28 | $134.81 | 1,303,043 |
| 2022-04-06 | $132.69 | $134.29 | $132.28 | $133.44 | $132.97 | 1,281,092 |
| 2022-04-05 | $132.04 | $134.89 | $131.68 | $133.27 | $132.80 | 1,072,708 |
| 2022-04-04 | $133.00 | $133.43 | $131.40 | $132.14 | $131.68 | 948,550 |
| 2022-04-01 | $132.63 | $133.40 | $131.71 | $133.25 | $132.78 | 1,054,771 |
| 2022-03-31 | $134.52 | $135.27 | $132.49 | $132.50 | $132.04 | 1,268,983 |
| 2022-03-30 | $133.60 | $134.70 | $133.21 | $134.69 | $133.75 | 545,693 |
| 2022-03-29 | $133.53 | $134.00 | $132.45 | $133.63 | $132.70 | 1,242,794 |
| 2022-03-28 | $131.86 | $133.24 | $131.33 | $133.06 | $132.14 | 849,390 |
| 2022-03-25 | $130.62 | $131.60 | $129.96 | $131.50 | $130.59 | 614,707 |
| 2022-03-24 | $129.81 | $130.94 | $129.17 | $130.19 | $129.29 | 768,976 |
| 2022-03-23 | $129.07 | $130.57 | $128.61 | $129.48 | $128.58 | 790,088 |
| 2022-03-22 | $132.11 | $132.16 | $129.46 | $129.52 | $128.62 | 901,885 |
| 2022-03-21 | $131.40 | $132.16 | $130.80 | $131.53 | $130.62 | 693,664 |
| 2022-03-18 | $131.85 | $132.05 | $130.00 | $131.49 | $130.58 | 1,367,700 |
| 2022-03-17 | $130.15 | $131.67 | $129.87 | $131.53 | $130.62 | 900,202 |
| 2022-03-16 | $129.66 | $130.62 | $127.93 | $130.03 | $129.13 | 948,562 |
| 2022-03-15 | $129.69 | $129.78 | $127.71 | $129.06 | $128.16 | 970,413 |
| 2022-03-14 | $127.33 | $128.49 | $126.16 | $128.47 | $127.58 | 1,648,649 |
| 2022-03-11 | $127.34 | $128.28 | $126.46 | $126.54 | $125.66 | 899,082 |
| 2022-03-10 | $124.69 | $126.87 | $124.66 | $126.79 | $125.91 | 920,362 |
| 2022-03-09 | $124.72 | $126.37 | $123.76 | $125.77 | $124.90 | 1,429,094 |
| 2022-03-08 | $127.68 | $128.74 | $123.02 | $123.11 | $122.25 | 1,972,439 |
| 2022-03-07 | $129.62 | $130.09 | $127.16 | $127.96 | $127.07 | 2,297,417 |
| 2022-03-04 | $125.11 | $130.17 | $124.94 | $129.97 | $129.07 | 2,232,939 |
| 2022-03-03 | $125.38 | $126.99 | $125.31 | $126.25 | $125.37 | 1,236,637 |
| 2022-03-02 | $121.45 | $126.00 | $121.45 | $124.85 | $123.98 | 2,176,736 |
| 2022-03-01 | $120.30 | $121.73 | $120.01 | $121.22 | $120.38 | 1,766,668 |
| 2022-02-28 | $119.72 | $121.60 | $119.31 | $120.28 | $119.44 | 1,880,264 |
| 2022-02-25 | $118.01 | $120.96 | $117.50 | $120.89 | $120.05 | 1,114,841 |
| 2022-02-24 | $114.38 | $117.97 | $113.57 | $117.47 | $116.65 | 1,603,987 |
| 2022-02-23 | $117.39 | $118.01 | $115.86 | $115.96 | $115.15 | 1,701,953 |
| 2022-02-22 | $118.50 | $118.88 | $116.38 | $117.16 | $116.35 | 1,366,690 |
| 2022-02-18 | $116.64 | $118.13 | $115.86 | $117.54 | $116.72 | 1,952,943 |
| 2022-02-17 | $117.55 | $118.42 | $116.67 | $116.73 | $115.92 | 1,204,721 |
| 2022-02-16 | $118.30 | $118.54 | $115.67 | $117.55 | $116.73 | 2,384,834 |
| 2022-02-15 | $119.97 | $120.26 | $117.92 | $118.46 | $117.64 | 2,250,770 |
| 2022-02-14 | $120.18 | $120.51 | $117.00 | $118.57 | $117.75 | 2,768,086 |
| 2022-02-11 | $124.69 | $125.48 | $119.19 | $120.18 | $119.34 | 3,188,306 |
| 2022-02-10 | $125.88 | $128.20 | $125.02 | $125.73 | $124.86 | 2,133,068 |
| 2022-02-09 | $125.44 | $128.29 | $125.26 | $127.64 | $126.75 | 1,829,844 |
| 2022-02-08 | $126.75 | $127.24 | $125.79 | $126.95 | $126.07 | 1,289,332 |
| 2022-02-07 | $126.52 | $127.81 | $126.15 | $126.42 | $125.54 | 1,023,229 |
| 2022-02-04 | $126.42 | $127.90 | $125.30 | $126.46 | $125.58 | 1,167,093 |
| 2022-02-03 | $127.51 | $129.06 | $126.88 | $127.08 | $126.20 | 1,046,181 |
| 2022-02-02 | $125.67 | $128.98 | $125.06 | $128.69 | $127.80 | 1,988,343 |
| 2022-02-01 | $127.63 | $128.42 | $124.46 | $125.98 | $125.10 | 1,733,534 |
| 2022-01-31 | $125.67 | $127.77 | $125.67 | $127.66 | $126.77 | 1,389,324 |
| 2022-01-28 | $123.72 | $126.59 | $122.33 | $126.58 | $125.70 | 1,196,210 |
| 2022-01-27 | $125.74 | $127.38 | $123.12 | $123.59 | $122.73 | 1,323,070 |
| 2022-01-26 | $125.41 | $127.41 | $124.19 | $125.09 | $124.22 | 1,740,792 |
| 2022-01-25 | $125.99 | $126.86 | $123.75 | $124.83 | $123.96 | 1,633,939 |
| 2022-01-24 | $126.71 | $127.90 | $124.34 | $127.60 | $126.71 | 1,858,949 |
| 2022-01-21 | $128.40 | $130.14 | $127.44 | $127.99 | $127.10 | 1,167,503 |
| 2022-01-20 | $129.37 | $130.76 | $128.24 | $128.35 | $127.46 | 1,238,291 |
| 2022-01-19 | $128.70 | $130.43 | $128.11 | $129.15 | $128.25 | 980,313 |
| 2022-01-18 | $128.74 | $129.37 | $127.33 | $128.61 | $127.72 | 1,316,714 |
| 2022-01-14 | $129.81 | $130.26 | $128.76 | $129.86 | $128.96 | 1,235,999 |
| 2022-01-13 | $132.19 | $132.19 | $130.24 | $130.64 | $129.73 | 1,141,725 |
| 2022-01-12 | $132.61 | $132.80 | $130.75 | $131.82 | $130.90 | 1,393,802 |
| 2022-01-11 | $131.80 | $132.12 | $130.10 | $132.10 | $131.18 | 1,087,087 |
| 2022-01-10 | $132.93 | $132.93 | $130.37 | $131.63 | $130.72 | 1,196,763 |
| 2022-01-07 | $134.30 | $134.59 | $132.54 | $133.77 | $132.84 | 910,550 |
| 2022-01-06 | $134.46 | $136.19 | $133.55 | $134.42 | $133.49 | 841,556 |
| 2022-01-05 | $136.71 | $137.32 | $133.77 | $134.16 | $133.23 | 1,011,835 |
| 2022-01-04 | $135.98 | $137.84 | $135.85 | $136.58 | $135.63 | 912,540 |
| 2022-01-03 | $139.19 | $139.46 | $133.68 | $135.41 | $134.47 | 1,150,650 |
| 2021-12-31 | $137.97 | $140.09 | $137.52 | $139.45 | $138.48 | 447,100 |
| 2021-12-30 | $140.00 | $140.02 | $138.45 | $138.58 | $137.16 | 313,571 |
| 2021-12-29 | $138.31 | $139.57 | $138.00 | $139.41 | $137.99 | 386,497 |
| 2021-12-28 | $137.18 | $138.52 | $137.18 | $138.42 | $137.01 | 298,427 |
| 2021-12-27 | $136.02 | $137.42 | $135.87 | $137.28 | $135.88 | 449,076 |
| 2021-12-23 | $134.60 | $136.09 | $134.24 | $135.42 | $134.04 | 544,522 |
| 2021-12-22 | $133.57 | $134.40 | $132.91 | $134.07 | $132.70 | 478,054 |
| 2021-12-21 | $134.50 | $134.95 | $132.56 | $133.38 | $132.02 | 886,861 |
| 2021-12-20 | $134.10 | $134.40 | $131.87 | $133.72 | $132.35 | 1,393,438 |
| 2021-12-17 | $138.89 | $138.95 | $134.90 | $134.98 | $133.60 | 1,950,943 |
| 2021-12-16 | $137.48 | $139.82 | $137.12 | $139.09 | $137.67 | 1,098,004 |
| 2021-12-15 | $135.95 | $137.36 | $135.41 | $137.15 | $135.75 | 1,126,299 |
| 2021-12-14 | $135.70 | $136.40 | $134.55 | $135.47 | $134.09 | 1,061,156 |
| 2021-12-13 | $135.92 | $136.94 | $135.15 | $136.16 | $134.77 | 832,398 |
| 2021-12-10 | $135.16 | $136.39 | $134.57 | $135.49 | $134.11 | 904,857 |
| 2021-12-09 | $135.16 | $135.77 | $133.93 | $134.50 | $133.13 | 825,444 |
| 2021-12-08 | $135.54 | $136.06 | $134.03 | $135.27 | $133.89 | 803,568 |
| 2021-12-07 | $136.20 | $137.67 | $134.94 | $135.60 | $134.21 | 1,021,503 |
| 2021-12-06 | $136.60 | $137.22 | $134.67 | $135.27 | $133.89 | 859,557 |
| 2021-12-03 | $136.93 | $137.05 | $134.15 | $135.40 | $134.02 | 592,280 |
| 2021-12-02 | $132.50 | $136.91 | $132.40 | $136.02 | $134.63 | 1,270,356 |
| 2021-12-01 | $133.50 | $135.90 | $131.88 | $131.93 | $130.58 | 1,477,254 |
| 2021-11-30 | $137.01 | $137.71 | $131.36 | $132.26 | $130.91 | 2,365,736 |
| 2021-11-29 | $136.03 | $139.00 | $135.84 | $138.23 | $136.82 | 879,249 |
| 2021-11-26 | $136.89 | $137.91 | $134.70 | $135.02 | $133.64 | 675,688 |
| 2021-11-24 | $137.33 | $138.55 | $137.02 | $138.39 | $136.98 | 688,958 |
| 2021-11-23 | $136.66 | $138.00 | $136.42 | $137.88 | $136.47 | 723,981 |
| 2021-11-22 | $136.95 | $137.60 | $136.06 | $136.97 | $135.57 | 911,590 |
| 2021-11-19 | $137.90 | $138.09 | $135.61 | $136.45 | $135.06 | 1,075,079 |
| 2021-11-18 | $137.40 | $137.79 | $136.58 | $137.44 | $136.04 | 668,292 |
| 2021-11-17 | $136.57 | $137.70 | $136.32 | $137.45 | $136.05 | 631,678 |
| 2021-11-16 | $135.53 | $136.66 | $135.20 | $136.42 | $135.03 | 845,205 |
| 2021-11-15 | $134.94 | $135.43 | $134.82 | $135.26 | $133.88 | 507,155 |
| 2021-11-12 | $134.12 | $135.90 | $133.55 | $135.28 | $133.90 | 945,337 |
| 2021-11-11 | $134.35 | $134.65 | $133.43 | $133.61 | $132.25 | 545,870 |
| 2021-11-10 | $132.89 | $134.54 | $132.75 | $134.44 | $133.07 | 628,126 |
| 2021-11-09 | $133.08 | $133.41 | $132.57 | $133.14 | $131.78 | 543,753 |
| 2021-11-08 | $133.24 | $133.84 | $132.05 | $133.08 | $131.72 | 765,329 |
| 2021-11-05 | $134.00 | $134.14 | $132.65 | $132.76 | $131.40 | 1,023,694 |
| 2021-11-04 | $132.27 | $133.70 | $132.02 | $133.54 | $132.18 | 667,038 |
| 2021-11-03 | $133.95 | $135.08 | $132.04 | $132.41 | $131.06 | 1,102,312 |
| 2021-11-02 | $133.00 | $135.42 | $132.63 | $134.20 | $132.83 | 1,273,755 |
| 2021-11-01 | $135.18 | $135.66 | $132.42 | $132.65 | $131.29 | 1,565,760 |
| 2021-10-29 | $140.34 | $145.98 | $132.15 | $134.60 | $133.23 | 2,668,885 |
| 2021-10-28 | $129.68 | $130.36 | $128.74 | $129.93 | $128.60 | 1,577,033 |
| 2021-10-27 | $130.46 | $130.67 | $129.09 | $129.13 | $127.81 | 933,626 |
| 2021-10-26 | $130.45 | $130.97 | $128.63 | $130.42 | $129.09 | 1,840,774 |
| 2021-10-25 | $133.27 | $133.27 | $130.93 | $131.26 | $129.92 | 676,466 |
| 2021-10-22 | $131.47 | $133.38 | $131.24 | $133.27 | $131.91 | 682,942 |
| 2021-10-21 | $130.71 | $131.42 | $129.15 | $131.29 | $129.95 | 1,108,596 |
| 2021-10-20 | $128.38 | $129.81 | $128.18 | $129.50 | $128.18 | 581,854 |
| 2021-10-19 | $127.69 | $128.44 | $127.02 | $128.40 | $127.09 | 678,520 |
| 2021-10-18 | $127.71 | $128.01 | $126.91 | $127.38 | $126.08 | 735,512 |
| 2021-10-15 | $129.50 | $129.62 | $127.67 | $127.73 | $126.43 | 1,003,880 |
| 2021-10-14 | $127.49 | $128.72 | $127.02 | $128.65 | $127.34 | 1,000,508 |
| 2021-10-13 | $126.58 | $127.01 | $124.84 | $126.55 | $125.26 | 855,625 |
| 2021-10-12 | $126.87 | $127.60 | $125.98 | $126.22 | $124.93 | 955,332 |
| 2021-10-11 | $125.52 | $127.14 | $125.02 | $126.14 | $124.85 | 1,041,812 |
| 2021-10-08 | $124.88 | $126.04 | $124.21 | $125.64 | $124.36 | 656,945 |
| 2021-10-07 | $124.21 | $125.94 | $123.97 | $125.05 | $123.77 | 944,069 |
| 2021-10-06 | $120.65 | $123.69 | $120.52 | $123.51 | $122.25 | 1,310,267 |
| 2021-10-05 | $120.28 | $121.83 | $119.40 | $121.39 | $120.15 | 741,444 |
| 2021-10-04 | $120.36 | $121.50 | $119.02 | $120.01 | $118.78 | 868,179 |
| 2021-10-01 | $120.70 | $121.38 | $118.36 | $120.73 | $119.50 | 947,906 |
| 2021-09-30 | $122.44 | $122.71 | $120.06 | $120.06 | $118.83 | 1,681,971 |
| 2021-09-29 | $121.11 | $122.80 | $121.04 | $122.49 | $120.78 | 1,115,974 |
| 2021-09-28 | $122.07 | $122.48 | $120.35 | $120.87 | $119.18 | 1,013,646 |
| 2021-09-27 | $124.73 | $124.73 | $122.34 | $122.81 | $121.09 | 1,328,306 |
| 2021-09-24 | $124.51 | $125.40 | $124.31 | $124.81 | $123.06 | 869,777 |
| 2021-09-23 | $125.02 | $125.74 | $124.35 | $124.58 | $122.84 | 846,966 |
| 2021-09-22 | $124.39 | $125.02 | $123.71 | $124.49 | $122.75 | 717,005 |
| 2021-09-21 | $124.25 | $125.14 | $123.52 | $123.52 | $121.79 | 915,358 |
| 2021-09-20 | $122.45 | $124.07 | $121.86 | $123.55 | $121.82 | 1,807,649 |
| 2021-09-17 | $123.18 | $123.86 | $122.71 | $123.44 | $121.71 | 2,720,204 |
| 2021-09-16 | $125.34 | $125.65 | $123.99 | $124.05 | $122.31 | 1,013,719 |
| 2021-09-15 | $124.88 | $126.25 | $124.66 | $125.28 | $123.53 | 871,016 |
| 2021-09-14 | $125.11 | $125.96 | $124.70 | $124.95 | $123.20 | 966,250 |
| 2021-09-13 | $124.93 | $126.15 | $124.13 | $124.83 | $123.08 | 1,208,300 |
| 2021-09-10 | $124.23 | $124.91 | $123.74 | $124.24 | $122.50 | 921,017 |
| 2021-09-09 | $124.56 | $124.87 | $123.81 | $123.99 | $122.26 | 939,760 |
| 2021-09-08 | $123.23 | $125.09 | $123.00 | $124.62 | $122.88 | 1,098,462 |
| 2021-09-07 | $125.24 | $125.24 | $123.24 | $123.34 | $121.61 | 1,293,419 |
| 2021-09-03 | $126.00 | $126.06 | $125.27 | $125.47 | $123.71 | 906,053 |
| 2021-09-02 | $125.29 | $126.12 | $124.74 | $126.10 | $124.34 | 790,013 |
| 2021-09-01 | $123.52 | $124.95 | $123.03 | $124.82 | $123.07 | 725,694 |
| 2021-08-31 | $124.13 | $124.91 | $123.56 | $124.13 | $122.39 | 1,319,701 |
| 2021-08-30 | $123.80 | $124.57 | $123.39 | $124.27 | $122.53 | 716,302 |
| 2021-08-27 | $123.52 | $124.03 | $123.26 | $123.56 | $121.83 | 1,126,896 |
| 2021-08-26 | $122.75 | $123.18 | $122.35 | $123.06 | $121.34 | 790,408 |
| 2021-08-25 | $122.58 | $122.81 | $122.27 | $122.66 | $120.94 | 1,011,286 |
| 2021-08-24 | $122.23 | $122.52 | $121.58 | $122.44 | $120.73 | 857,338 |
| 2021-08-23 | $122.45 | $122.60 | $121.44 | $121.58 | $119.88 | 721,768 |
| 2021-08-20 | $121.00 | $122.32 | $120.56 | $122.10 | $120.39 | 1,184,984 |
| 2021-08-19 | $118.82 | $121.48 | $118.56 | $121.12 | $119.43 | 856,032 |
| 2021-08-18 | $120.93 | $121.25 | $119.28 | $119.39 | $117.72 | 998,488 |
| 2021-08-17 | $121.60 | $121.92 | $120.71 | $121.41 | $119.71 | 641,281 |
| 2021-08-16 | $120.41 | $121.77 | $119.94 | $121.72 | $120.02 | 716,100 |
| 2021-08-13 | $120.49 | $120.78 | $120.06 | $120.57 | $118.88 | 517,828 |
| 2021-08-12 | $119.63 | $120.43 | $119.58 | $120.09 | $118.41 | 1,246,729 |
| 2021-08-11 | $117.67 | $119.74 | $117.60 | $119.67 | $118.00 | 973,787 |
| 2021-08-10 | $117.76 | $118.46 | $117.24 | $117.44 | $115.80 | 746,146 |
| 2021-08-09 | $118.50 | $118.65 | $117.66 | $117.82 | $116.17 | 771,586 |
| 2021-08-06 | $118.13 | $119.47 | $117.88 | $118.31 | $116.65 | 832,681 |
| 2021-08-05 | $119.51 | $119.88 | $117.73 | $118.23 | $116.58 | 1,090,981 |
| 2021-08-04 | $119.55 | $120.53 | $118.76 | $119.16 | $117.49 | 990,368 |
| 2021-08-03 | $118.19 | $120.13 | $117.78 | $119.74 | $118.06 | 1,571,067 |
| 2021-08-02 | $118.76 | $118.91 | $117.05 | $118.00 | $116.35 | 1,054,477 |
| 2021-07-30 | $115.36 | $118.56 | $115.36 | $118.36 | $116.70 | 2,013,065 |
| 2021-07-29 | $115.91 | $116.42 | $115.48 | $115.48 | $113.86 | 928,652 |
| 2021-07-28 | $115.79 | $116.07 | $115.05 | $115.35 | $113.74 | 782,110 |
| 2021-07-27 | $115.80 | $117.34 | $115.56 | $116.11 | $114.49 | 886,399 |
| 2021-07-26 | $116.05 | $116.35 | $115.47 | $115.82 | $114.20 | 1,122,072 |
| 2021-07-23 | $115.11 | $116.30 | $115.03 | $116.18 | $114.55 | 482,615 |
| 2021-07-22 | $114.98 | $115.34 | $114.27 | $115.02 | $113.41 | 631,784 |
| 2021-07-21 | $115.57 | $115.59 | $114.80 | $114.88 | $113.27 | 849,128 |
| 2021-07-20 | $114.00 | $116.19 | $113.98 | $115.10 | $113.49 | 1,060,877 |
| 2021-07-19 | $114.34 | $114.60 | $112.62 | $113.73 | $112.14 | 1,097,779 |
| 2021-07-16 | $114.94 | $116.21 | $114.63 | $115.24 | $113.63 | 957,382 |
| 2021-07-15 | $113.38 | $114.81 | $113.27 | $114.53 | $112.93 | 1,094,496 |
| 2021-07-14 | $112.65 | $113.89 | $112.58 | $113.85 | $112.26 | 944,008 |
| 2021-07-13 | $114.71 | $114.90 | $112.49 | $112.61 | $111.03 | 1,200,193 |
| 2021-07-12 | $112.71 | $112.81 | $112.29 | $112.65 | $111.07 | 744,851 |
| 2021-07-09 | $112.84 | $113.11 | $112.14 | $112.67 | $111.09 | 764,954 |
| 2021-07-08 | $112.93 | $113.57 | $112.08 | $112.40 | $110.83 | 1,092,034 |
| 2021-07-07 | $112.19 | $114.10 | $111.95 | $114.00 | $112.40 | 1,573,717 |
| 2021-07-06 | $111.55 | $112.30 | $110.94 | $112.22 | $110.65 | 1,598,401 |
| 2021-07-02 | $110.66 | $112.01 | $110.39 | $111.41 | $109.85 | 1,348,260 |
| 2021-07-01 | $110.73 | $110.95 | $110.07 | $110.61 | $109.06 | 1,100,066 |
| 2021-06-30 | $109.40 | $110.23 | $109.06 | $110.01 | $108.47 | 2,020,788 |
| 2021-06-29 | $108.91 | $110.01 | $108.64 | $109.68 | $107.73 | 1,611,312 |
| 2021-06-28 | $108.64 | $108.96 | $108.10 | $108.78 | $106.85 | 1,531,995 |
| 2021-06-25 | $108.38 | $108.91 | $108.11 | $108.80 | $106.86 | 1,121,174 |
| 2021-06-24 | $108.22 | $108.83 | $107.71 | $108.33 | $106.40 | 866,847 |
| 2021-06-23 | $108.78 | $108.86 | $107.80 | $107.85 | $105.93 | 806,005 |
| 2021-06-22 | $108.35 | $109.13 | $108.09 | $108.77 | $106.84 | 712,771 |
| 2021-06-21 | $107.28 | $108.54 | $107.03 | $108.43 | $106.50 | 1,161,668 |
| 2021-06-18 | $107.61 | $107.88 | $106.46 | $106.52 | $104.63 | 2,127,647 |
| 2021-06-17 | $109.42 | $109.43 | $107.92 | $108.62 | $106.69 | 1,073,078 |
| 2021-06-16 | $110.87 | $110.87 | $109.03 | $109.20 | $107.26 | 1,292,521 |
| 2021-06-15 | $109.66 | $110.65 | $109.03 | $110.62 | $108.65 | 1,006,886 |
| 2021-06-14 | $109.68 | $109.77 | $109.13 | $109.64 | $107.69 | 768,399 |
| 2021-06-11 | $109.25 | $109.63 | $108.96 | $109.57 | $107.62 | 764,436 |
| 2021-06-10 | $109.63 | $109.87 | $109.06 | $109.10 | $107.16 | 639,427 |
| 2021-06-09 | $108.94 | $109.51 | $108.76 | $109.23 | $107.29 | 867,575 |
| 2021-06-08 | $108.84 | $109.40 | $108.37 | $109.01 | $107.07 | 1,126,422 |
| 2021-06-07 | $109.50 | $109.59 | $108.06 | $108.56 | $106.63 | 1,095,270 |
| 2021-06-04 | $109.17 | $109.41 | $108.41 | $109.23 | $107.29 | 866,244 |
| 2021-06-03 | $108.95 | $109.12 | $108.28 | $108.89 | $106.95 | 666,369 |
| 2021-06-02 | $108.63 | $108.99 | $108.05 | $108.96 | $107.02 | 1,132,287 |
| 2021-06-01 | $109.75 | $109.84 | $108.26 | $108.37 | $106.44 | 1,084,204 |
| 2021-05-28 | $109.78 | $109.92 | $108.92 | $109.18 | $107.24 | 872,123 |
| 2021-05-27 | $108.34 | $109.08 | $107.44 | $109.00 | $107.06 | 2,564,426 |
| 2021-05-26 | $108.09 | $108.72 | $107.67 | $107.96 | $106.04 | 1,212,161 |
| 2021-05-25 | $109.20 | $109.59 | $108.42 | $108.63 | $106.70 | 1,410,865 |
| 2021-05-24 | $110.09 | $110.29 | $109.24 | $109.39 | $107.44 | 910,773 |
| 2021-05-21 | $109.63 | $110.48 | $108.93 | $109.50 | $107.55 | 1,237,955 |
| 2021-05-20 | $108.45 | $109.80 | $107.70 | $109.43 | $107.48 | 1,323,625 |
| 2021-05-19 | $108.92 | $109.09 | $107.13 | $108.19 | $106.27 | 1,231,448 |
| 2021-05-18 | $109.84 | $110.12 | $109.13 | $109.22 | $107.28 | 986,345 |
| 2021-05-17 | $110.98 | $111.57 | $109.53 | $110.03 | $108.07 | 1,294,819 |
| 2021-05-14 | $110.66 | $111.58 | $110.24 | $111.10 | $109.12 | 910,938 |
| 2021-05-13 | $108.24 | $110.70 | $107.86 | $110.26 | $108.30 | 739,356 |
| 2021-05-12 | $109.67 | $110.04 | $107.81 | $107.85 | $105.93 | 1,277,826 |
| 2021-05-11 | $111.78 | $112.22 | $109.20 | $109.90 | $107.95 | 1,692,237 |
| 2021-05-10 | $111.44 | $113.28 | $111.18 | $112.05 | $110.06 | 1,117,772 |
| 2021-05-07 | $110.62 | $111.20 | $110.21 | $110.88 | $108.91 | 1,148,511 |
| 2021-05-06 | $110.00 | $112.13 | $109.93 | $110.77 | $108.80 | 1,536,616 |
| 2021-05-05 | $108.72 | $109.57 | $108.70 | $109.36 | $107.41 | 1,068,137 |
| 2021-05-04 | $107.58 | $108.95 | $107.58 | $108.70 | $106.77 | 1,264,844 |
| 2021-05-03 | $106.82 | $108.50 | $106.57 | $107.99 | $106.07 | 974,345 |
| 2021-04-30 | $106.16 | $106.53 | $105.77 | $106.30 | $104.41 | 1,054,915 |
| 2021-04-29 | $105.20 | $106.11 | $104.78 | $106.08 | $104.19 | 752,412 |
| 2021-04-28 | $105.37 | $105.37 | $104.46 | $104.67 | $102.81 | 636,186 |
| 2021-04-27 | $104.65 | $105.25 | $104.00 | $104.90 | $103.03 | 946,222 |
| 2021-04-26 | $106.37 | $106.37 | $104.59 | $104.63 | $102.77 | 1,040,799 |
| 2021-04-23 | $105.69 | $106.65 | $105.05 | $106.39 | $104.50 | 947,814 |
| 2021-04-22 | $105.80 | $106.34 | $105.18 | $105.61 | $103.73 | 953,224 |
| 2021-04-21 | $105.50 | $106.19 | $105.00 | $105.89 | $104.01 | 739,553 |
| 2021-04-20 | $104.68 | $105.80 | $104.68 | $105.01 | $103.14 | 910,518 |
| 2021-04-19 | $104.13 | $104.83 | $103.56 | $104.67 | $102.81 | 1,130,430 |
| 2021-04-16 | $104.72 | $105.18 | $104.15 | $104.32 | $102.46 | 1,118,434 |
| 2021-04-15 | $103.57 | $104.55 | $103.52 | $104.21 | $102.36 | 808,494 |
| 2021-04-14 | $103.50 | $103.79 | $103.19 | $103.46 | $101.62 | 776,960 |
| 2021-04-13 | $102.62 | $104.12 | $102.51 | $103.63 | $101.79 | 1,276,749 |
| 2021-04-12 | $103.95 | $104.33 | $102.78 | $103.29 | $101.45 | 1,090,703 |
| 2021-04-09 | $102.47 | $103.64 | $102.33 | $103.55 | $101.71 | 927,974 |
| 2021-04-08 | $102.14 | $102.47 | $101.83 | $102.35 | $100.53 | 978,205 |
| 2021-04-07 | $102.48 | $103.18 | $102.08 | $102.38 | $100.56 | 983,741 |
| 2021-04-06 | $101.17 | $102.14 | $100.68 | $101.58 | $99.77 | 826,463 |
| 2021-04-05 | $100.50 | $101.40 | $100.29 | $101.05 | $99.25 | 1,072,324 |
| 2021-04-01 | $99.76 | $99.95 | $98.72 | $99.72 | $97.95 | 898,315 |
| 2021-03-31 | $99.58 | $99.96 | $99.02 | $99.35 | $97.58 | 1,294,063 |
| 2021-03-30 | $100.87 | $101.42 | $100.25 | $100.43 | $98.22 | 662,518 |
| 2021-03-29 | $100.78 | $101.99 | $100.58 | $101.12 | $98.90 | 949,636 |
| 2021-03-26 | $99.43 | $101.40 | $99.20 | $101.29 | $99.06 | 1,250,941 |
| 2021-03-25 | $98.53 | $99.37 | $97.61 | $99.09 | $96.91 | 1,046,788 |
| 2021-03-24 | $96.75 | $98.61 | $96.75 | $98.22 | $96.06 | 1,438,423 |
| 2021-03-23 | $95.96 | $97.23 | $95.78 | $96.82 | $94.69 | 1,363,507 |
| 2021-03-22 | $95.99 | $96.71 | $95.09 | $96.66 | $94.54 | 2,037,697 |
| 2021-03-19 | $96.97 | $97.29 | $95.63 | $96.01 | $93.90 | 2,301,782 |
| 2021-03-18 | $94.49 | $97.10 | $94.18 | $96.72 | $94.59 | 1,571,748 |
| 2021-03-17 | $96.84 | $96.84 | $94.06 | $94.23 | $92.16 | 963,124 |
| 2021-03-16 | $96.58 | $97.16 | $95.79 | $96.60 | $94.48 | 762,388 |
| 2021-03-15 | $96.18 | $96.66 | $95.32 | $96.57 | $94.45 | 973,435 |
| 2021-03-12 | $95.63 | $96.62 | $95.28 | $96.18 | $94.07 | 1,040,838 |
| 2021-03-11 | $95.31 | $95.63 | $94.88 | $95.20 | $93.11 | 1,291,767 |
| 2021-03-10 | $94.72 | $96.32 | $94.34 | $95.85 | $93.74 | 1,293,379 |
| 2021-03-09 | $95.62 | $96.32 | $94.61 | $94.63 | $92.55 | 1,503,989 |
| 2021-03-08 | $94.99 | $97.24 | $94.57 | $95.64 | $93.54 | 1,565,478 |
| 2021-03-05 | $91.90 | $94.70 | $91.84 | $94.45 | $92.37 | 1,759,261 |
| 2021-03-04 | $91.35 | $93.35 | $91.03 | $91.39 | $89.38 | 2,343,464 |
| 2021-03-03 | $91.40 | $91.87 | $90.68 | $91.36 | $89.35 | 1,395,457 |
| 2021-03-02 | $90.62 | $91.93 | $90.35 | $91.61 | $89.60 | 1,489,921 |
| 2021-03-01 | $89.77 | $91.57 | $89.63 | $90.75 | $88.76 | 1,520,874 |
| 2021-02-26 | $90.55 | $91.50 | $89.08 | $89.09 | $87.13 | 2,080,989 |
| 2021-02-25 | $89.62 | $91.41 | $89.44 | $90.44 | $88.45 | 2,298,038 |
| 2021-02-24 | $88.66 | $89.96 | $88.62 | $89.59 | $87.62 | 1,334,109 |
| 2021-02-23 | $91.40 | $91.99 | $88.65 | $88.96 | $87.01 | 2,596,010 |
| 2021-02-22 | $90.24 | $90.44 | $88.67 | $89.00 | $87.04 | 1,959,930 |
| 2021-02-19 | $91.76 | $91.91 | $90.51 | $90.59 | $88.60 | 1,608,141 |
| 2021-02-18 | $90.06 | $91.82 | $89.90 | $91.72 | $89.70 | 1,829,010 |
| 2021-02-17 | $90.00 | $90.31 | $89.23 | $90.08 | $88.10 | 1,284,475 |
| 2021-02-16 | $90.33 | $91.09 | $90.10 | $90.38 | $88.39 | 1,703,908 |
| 2021-02-12 | $91.26 | $91.61 | $90.88 | $91.26 | $89.25 | 850,883 |
| 2021-02-11 | $90.70 | $91.32 | $90.56 | $91.29 | $89.28 | 1,223,458 |
| 2021-02-10 | $91.98 | $92.04 | $90.20 | $90.52 | $88.53 | 1,340,596 |
| 2021-02-09 | $92.02 | $92.11 | $91.02 | $91.54 | $89.53 | 1,081,319 |
| 2021-02-08 | $91.00 | $91.88 | $90.54 | $91.78 | $89.76 | 1,672,473 |
| 2021-02-05 | $92.43 | $92.43 | $90.89 | $90.93 | $88.93 | 2,132,686 |
| 2021-02-04 | $91.60 | $92.42 | $91.15 | $92.04 | $90.02 | 874,979 |
| 2021-02-03 | $91.82 | $91.83 | $90.76 | $91.50 | $89.49 | 1,404,589 |
| 2021-02-02 | $91.49 | $92.17 | $91.16 | $91.87 | $89.85 | 1,210,649 |
| 2021-02-01 | $90.93 | $91.72 | $90.34 | $90.97 | $88.97 | 994,752 |
| 2021-01-29 | $91.31 | $91.77 | $90.01 | $90.52 | $88.53 | 1,240,941 |
| 2021-01-28 | $91.02 | $93.45 | $90.21 | $91.88 | $89.86 | 1,163,643 |
| 2021-01-27 | $92.50 | $92.75 | $90.07 | $90.40 | $88.41 | 1,403,518 |
| 2021-01-26 | $94.34 | $94.48 | $92.94 | $93.35 | $91.30 | 1,092,110 |
| 2021-01-25 | $94.34 | $94.71 | $93.50 | $94.14 | $92.07 | 674,336 |
| 2021-01-22 | $94.01 | $94.69 | $93.68 | $94.40 | $92.33 | 781,964 |
| 2021-01-21 | $94.67 | $94.83 | $93.55 | $93.97 | $91.91 | 825,337 |
| 2021-01-20 | $94.59 | $95.10 | $94.29 | $94.68 | $92.60 | 1,293,150 |
| 2021-01-19 | $94.21 | $95.55 | $93.93 | $94.67 | $92.59 | 1,479,614 |
| 2021-01-15 | $93.25 | $94.20 | $92.85 | $93.81 | $91.75 | 1,147,782 |
| 2021-01-14 | $94.66 | $94.79 | $93.05 | $93.70 | $91.64 | 952,201 |
| 2021-01-13 | $95.07 | $95.58 | $94.40 | $94.44 | $92.37 | 933,752 |
| 2021-01-12 | $95.69 | $95.98 | $94.65 | $95.25 | $93.16 | 721,304 |
| 2021-01-11 | $95.46 | $96.60 | $95.34 | $95.75 | $93.65 | 904,682 |
| 2021-01-08 | $96.76 | $97.57 | $96.54 | $96.97 | $94.84 | 863,059 |
| 2021-01-07 | $96.22 | $97.26 | $95.71 | $96.77 | $94.64 | 1,329,015 |
| 2021-01-06 | $93.89 | $96.08 | $93.50 | $95.88 | $93.77 | 1,608,864 |
| 2021-01-05 | $93.21 | $93.85 | $92.52 | $93.64 | $91.58 | 1,038,042 |
| 2021-01-04 | $96.18 | $96.20 | $93.02 | $93.54 | $91.48 | 1,297,267 |
| 2020-12-31 | $95.50 | $96.47 | $95.11 | $96.30 | $94.18 | 587,799 |
| 2020-12-30 | $95.71 | $96.24 | $95.36 | $95.71 | $93.20 | 561,586 |
| 2020-12-29 | $96.79 | $96.98 | $95.53 | $95.62 | $93.11 | 712,011 |
| 2020-12-28 | $96.06 | $97.16 | $96.06 | $96.42 | $93.89 | 768,333 |
| 2020-12-24 | $94.96 | $95.72 | $94.91 | $95.63 | $93.12 | 307,177 |
| 2020-12-23 | $95.98 | $96.49 | $95.00 | $95.01 | $92.51 | 1,306,934 |
| 2020-12-22 | $95.20 | $95.95 | $94.92 | $95.82 | $93.30 | 647,001 |
| 2020-12-21 | $95.52 | $95.87 | $93.66 | $95.24 | $92.74 | 998,429 |
| 2020-12-18 | $96.81 | $97.69 | $96.48 | $96.78 | $94.24 | 2,337,189 |
| 2020-12-17 | $95.77 | $97.24 | $95.77 | $96.89 | $94.34 | 1,111,353 |
| 2020-12-16 | $96.43 | $96.70 | $95.38 | $95.40 | $92.89 | 1,798,488 |
| 2020-12-15 | $95.45 | $96.52 | $95.31 | $96.20 | $93.67 | 1,790,432 |
| 2020-12-14 | $95.21 | $95.93 | $94.87 | $94.90 | $92.41 | 1,764,555 |
| 2020-12-11 | $93.29 | $95.19 | $93.29 | $94.98 | $92.48 | 2,175,430 |
| 2020-12-10 | $94.31 | $94.57 | $93.29 | $93.49 | $91.03 | 1,088,208 |
| 2020-12-09 | $95.01 | $95.11 | $93.91 | $94.32 | $91.84 | 1,704,536 |
| 2020-12-08 | $94.31 | $94.94 | $94.24 | $94.68 | $92.19 | 1,306,890 |
| 2020-12-07 | $95.50 | $95.70 | $94.62 | $94.85 | $92.36 | 1,262,113 |
| 2020-12-04 | $94.70 | $95.69 | $94.63 | $95.67 | $93.16 | 2,262,822 |
| 2020-12-03 | $95.87 | $96.36 | $94.66 | $94.75 | $92.26 | 2,037,587 |
| 2020-12-02 | $96.72 | $97.23 | $94.82 | $95.75 | $93.23 | 1,926,015 |
| 2020-12-01 | $97.58 | $98.41 | $96.90 | $97.15 | $94.60 | 1,601,096 |
| 2020-11-30 | $96.67 | $97.06 | $96.02 | $96.72 | $94.18 | 3,328,461 |
| 2020-11-27 | $97.44 | $97.81 | $96.50 | $97.04 | $94.49 | 598,262 |
| 2020-11-25 | $97.98 | $97.98 | $96.89 | $97.44 | $94.88 | 1,195,243 |
| 2020-11-24 | $98.29 | $98.71 | $97.46 | $97.78 | $95.21 | 1,264,543 |
| 2020-11-23 | $98.95 | $99.37 | $97.51 | $97.78 | $95.21 | 1,057,066 |
| 2020-11-20 | $99.97 | $100.19 | $98.63 | $98.86 | $96.26 | 1,143,992 |
| 2020-11-19 | $99.57 | $100.09 | $98.57 | $99.91 | $97.29 | 1,131,562 |
| 2020-11-18 | $101.40 | $101.84 | $99.93 | $99.98 | $97.35 | 1,436,130 |
| 2020-11-17 | $101.27 | $101.93 | $100.41 | $101.26 | $98.60 | 1,101,288 |
| 2020-11-16 | $101.66 | $102.35 | $100.83 | $101.75 | $99.08 | 868,637 |
| 2020-11-13 | $101.60 | $102.00 | $100.17 | $101.06 | $98.41 | 720,201 |
| 2020-11-12 | $102.08 | $102.53 | $100.26 | $100.94 | $98.29 | 996,490 |
| 2020-11-11 | $102.41 | $102.92 | $101.80 | $102.57 | $99.88 | 985,200 |
| 2020-11-10 | $100.77 | $102.52 | $100.21 | $102.08 | $99.40 | 1,438,788 |
| 2020-11-09 | $100.91 | $103.79 | $100.40 | $100.41 | $97.77 | 2,114,005 |
| 2020-11-06 | $97.13 | $99.29 | $96.25 | $97.08 | $94.53 | 1,683,965 |
| 2020-11-05 | $96.00 | $96.67 | $94.98 | $95.51 | $93.00 | 1,803,556 |
| 2020-11-04 | $92.78 | $95.87 | $92.78 | $93.87 | $91.40 | 1,664,857 |
| 2020-11-03 | $91.23 | $92.83 | $90.92 | $92.40 | $89.97 | 1,992,903 |
| 2020-11-02 | $88.99 | $90.43 | $88.88 | $89.86 | $87.50 | 1,116,568 |
| 2020-10-30 | $87.20 | $88.55 | $87.08 | $88.17 | $85.85 | 1,523,644 |
| 2020-10-29 | $86.75 | $88.32 | $86.18 | $87.40 | $85.10 | 1,284,808 |
| 2020-10-28 | $88.27 | $88.65 | $86.28 | $86.71 | $84.43 | 1,243,020 |
| 2020-10-27 | $90.80 | $90.86 | $89.39 | $89.42 | $87.07 | 878,578 |
| 2020-10-26 | $92.26 | $92.77 | $90.36 | $90.86 | $88.47 | 731,630 |
| 2020-10-23 | $92.18 | $93.13 | $91.82 | $92.87 | $90.43 | 696,964 |
| 2020-10-22 | $91.67 | $92.73 | $91.67 | $91.77 | $89.36 | 675,949 |
| 2020-10-21 | $92.03 | $92.54 | $91.60 | $91.67 | $89.26 | 766,697 |
| 2020-10-20 | $92.71 | $93.45 | $92.25 | $92.28 | $89.86 | 674,644 |
| 2020-10-19 | $94.30 | $94.44 | $92.03 | $92.10 | $89.68 | 718,103 |
| 2020-10-16 | $93.61 | $94.34 | $93.53 | $93.57 | $91.11 | 818,693 |
| 2020-10-15 | $93.04 | $93.74 | $92.85 | $93.42 | $90.97 | 719,330 |
| 2020-10-14 | $93.65 | $94.48 | $93.20 | $93.45 | $91.00 | 668,656 |
| 2020-10-13 | $94.47 | $95.19 | $93.37 | $93.62 | $91.16 | 843,872 |
| 2020-10-12 | $93.43 | $94.81 | $93.29 | $94.50 | $92.02 | 1,345,857 |
| 2020-10-09 | $93.80 | $93.95 | $93.12 | $93.14 | $90.69 | 1,091,100 |
| 2020-10-08 | $93.36 | $94.00 | $92.87 | $93.50 | $91.04 | 948,941 |
| 2020-10-07 | $93.10 | $93.39 | $92.48 | $92.92 | $90.48 | 1,095,662 |
| 2020-10-06 | $94.13 | $94.38 | $92.26 | $92.48 | $90.05 | 1,008,449 |
| 2020-10-05 | $93.80 | $94.46 | $93.17 | $93.53 | $91.07 | 1,040,199 |
| 2020-10-02 | $91.35 | $93.88 | $91.35 | $93.32 | $90.87 | 2,064,292 |
| 2020-10-01 | $93.67 | $93.67 | $92.18 | $92.97 | $90.53 | 1,261,194 |
| 2020-09-30 | $93.70 | $94.11 | $92.79 | $93.35 | $90.90 | 1,302,872 |
| 2020-09-29 | $94.56 | $94.96 | $93.78 | $93.92 | $91.04 | 973,473 |
| 2020-09-28 | $94.91 | $95.58 | $94.19 | $94.46 | $91.56 | 851,980 |
| 2020-09-25 | $92.25 | $94.36 | $92.04 | $94.07 | $91.18 | 747,180 |
| 2020-09-24 | $92.48 | $93.00 | $91.13 | $92.39 | $89.56 | 1,177,932 |
| 2020-09-23 | $92.38 | $94.42 | $92.10 | $92.14 | $89.31 | 1,156,779 |
| 2020-09-22 | $93.90 | $95.26 | $93.67 | $95.08 | $92.16 | 700,897 |
| 2020-09-21 | $94.91 | $95.03 | $93.17 | $94.04 | $91.15 | 1,035,546 |
| 2020-09-18 | $96.16 | $96.97 | $95.76 | $95.78 | $92.84 | 1,429,779 |
| 2020-09-17 | $95.92 | $97.02 | $95.01 | $96.44 | $93.48 | 773,512 |
| 2020-09-16 | $97.11 | $98.11 | $96.28 | $96.39 | $93.43 | 1,117,448 |
| 2020-09-15 | $97.01 | $97.84 | $96.77 | $96.82 | $93.85 | 962,493 |
| 2020-09-14 | $96.28 | $97.32 | $96.20 | $96.76 | $93.79 | 1,062,389 |
| 2020-09-11 | $95.21 | $96.08 | $94.95 | $95.74 | $92.80 | 870,849 |
| 2020-09-10 | $95.20 | $95.49 | $94.51 | $94.98 | $92.07 | 1,296,627 |
| 2020-09-09 | $93.67 | $95.85 | $93.45 | $95.16 | $92.24 | 1,194,372 |
| 2020-09-08 | $93.14 | $94.44 | $92.80 | $93.29 | $90.43 | 1,560,004 |
| 2020-09-04 | $93.99 | $94.42 | $92.80 | $93.50 | $90.63 | 1,436,637 |
| 2020-09-03 | $95.07 | $95.45 | $92.61 | $93.47 | $90.60 | 2,673,716 |
| 2020-09-02 | $93.83 | $95.25 | $93.36 | $94.71 | $91.80 | 1,734,085 |
| 2020-09-01 | $92.33 | $93.36 | $91.98 | $93.29 | $90.43 | 1,139,431 |
| 2020-08-31 | $92.80 | $93.38 | $92.40 | $92.72 | $89.88 | 950,861 |
| 2020-08-28 | $92.74 | $92.93 | $92.05 | $92.92 | $90.07 | 833,279 |
| 2020-08-27 | $92.64 | $93.37 | $92.17 | $92.68 | $89.84 | 713,308 |
| 2020-08-26 | $91.30 | $92.33 | $91.00 | $92.04 | $89.22 | 971,699 |
| 2020-08-25 | $91.38 | $91.73 | $90.89 | $91.50 | $88.69 | 809,038 |
| 2020-08-24 | $90.22 | $91.08 | $89.88 | $91.08 | $88.29 | 805,815 |
| 2020-08-21 | $89.19 | $89.87 | $88.76 | $89.81 | $87.05 | 871,898 |
| 2020-08-20 | $88.79 | $89.23 | $88.60 | $88.99 | $86.26 | 698,060 |
| 2020-08-19 | $89.32 | $89.69 | $88.78 | $89.15 | $86.41 | 910,657 |
| 2020-08-18 | $89.62 | $89.83 | $88.94 | $89.12 | $86.39 | 799,616 |
| 2020-08-17 | $90.34 | $90.75 | $89.68 | $89.80 | $87.04 | 614,691 |
| 2020-08-14 | $90.39 | $91.06 | $89.94 | $90.37 | $87.60 | 485,140 |
| 2020-08-13 | $90.69 | $91.08 | $90.01 | $90.71 | $87.93 | 798,401 |
| 2020-08-12 | $91.16 | $92.08 | $90.89 | $91.24 | $88.44 | 1,028,244 |
| 2020-08-11 | $91.48 | $91.73 | $90.51 | $90.88 | $88.09 | 1,282,017 |
| 2020-08-10 | $90.44 | $91.45 | $90.14 | $90.89 | $88.10 | 1,213,169 |
| 2020-08-07 | $88.71 | $93.51 | $88.71 | $90.59 | $87.81 | 1,719,760 |
| 2020-08-06 | $86.38 | $87.90 | $86.31 | $87.90 | $85.20 | 1,049,946 |
| 2020-08-05 | $87.01 | $87.40 | $86.09 | $86.50 | $83.85 | 1,082,955 |
| 2020-08-04 | $87.06 | $87.46 | $86.00 | $86.61 | $83.95 | 956,131 |
| 2020-08-03 | $87.42 | $87.71 | $86.92 | $87.43 | $84.75 | 1,030,580 |
| 2020-07-31 | $86.40 | $87.27 | $85.97 | $87.25 | $84.57 | 836,502 |
| 2020-07-30 | $86.84 | $87.38 | $85.63 | $87.06 | $84.39 | 810,040 |
| 2020-07-29 | $85.86 | $87.04 | $85.69 | $86.87 | $84.20 | 739,096 |
| 2020-07-28 | $84.87 | $85.89 | $84.85 | $85.34 | $82.72 | 580,904 |
| 2020-07-27 | $85.24 | $85.46 | $84.61 | $85.05 | $82.44 | 656,557 |
| 2020-07-24 | $86.30 | $86.53 | $84.86 | $85.03 | $82.42 | 822,753 |
| 2020-07-23 | $85.91 | $86.87 | $85.40 | $85.85 | $83.22 | 700,332 |
| 2020-07-22 | $84.75 | $85.95 | $84.44 | $85.66 | $83.03 | 897,470 |
| 2020-07-21 | $85.22 | $85.89 | $84.79 | $85.03 | $82.42 | 831,208 |
| 2020-07-20 | $86.51 | $86.92 | $84.84 | $85.00 | $82.39 | 833,261 |
| 2020-07-17 | $85.10 | $87.07 | $84.67 | $86.98 | $84.31 | 1,410,025 |
| 2020-07-16 | $84.10 | $85.01 | $84.03 | $84.60 | $82.00 | 948,965 |
| 2020-07-15 | $83.91 | $84.65 | $83.68 | $84.30 | $81.71 | 1,545,364 |
| 2020-07-14 | $81.73 | $83.08 | $81.58 | $83.04 | $80.49 | 917,201 |
| 2020-07-13 | $82.22 | $82.85 | $81.44 | $81.73 | $79.22 | 1,063,110 |
| 2020-07-10 | $80.30 | $82.05 | $80.29 | $81.78 | $79.27 | 1,188,101 |
| 2020-07-09 | $79.69 | $80.76 | $78.80 | $80.50 | $78.03 | 1,715,968 |
| 2020-07-08 | $80.60 | $80.78 | $79.82 | $80.00 | $77.55 | 1,091,660 |
| 2020-07-07 | $81.35 | $81.85 | $80.76 | $80.87 | $78.39 | 1,156,803 |
| 2020-07-06 | $82.10 | $82.44 | $81.06 | $81.57 | $79.07 | 1,354,178 |
| 2020-07-02 | $82.09 | $82.38 | $80.73 | $81.23 | $78.74 | 1,714,506 |
| 2020-07-01 | $82.32 | $82.51 | $81.20 | $81.39 | $78.89 | 1,295,429 |
| 2020-06-30 | $80.62 | $82.52 | $80.51 | $82.05 | $79.53 | 1,257,535 |
| 2020-06-29 | $81.39 | $81.39 | $80.38 | $81.09 | $78.22 | 1,107,537 |
| 2020-06-26 | $79.94 | $80.76 | $79.81 | $80.52 | $77.67 | 2,228,869 |
| 2020-06-25 | $79.04 | $80.26 | $78.22 | $80.14 | $77.30 | 1,076,303 |
| 2020-06-24 | $80.91 | $80.97 | $78.82 | $79.38 | $76.57 | 1,686,620 |
| 2020-06-23 | $82.14 | $82.64 | $81.12 | $81.33 | $78.45 | 994,251 |
| 2020-06-22 | $79.83 | $81.33 | $79.29 | $81.23 | $78.35 | 1,118,717 |
| 2020-06-19 | $83.61 | $83.77 | $79.71 | $79.94 | $77.11 | 3,528,491 |
| 2020-06-18 | $82.23 | $82.60 | $81.62 | $82.52 | $79.60 | 880,147 |
| 2020-06-17 | $83.05 | $83.74 | $82.16 | $82.62 | $79.69 | 1,091,279 |
| 2020-06-16 | $83.63 | $84.16 | $82.09 | $82.77 | $79.84 | 1,282,411 |
| 2020-06-15 | $80.00 | $82.38 | $79.26 | $81.66 | $78.77 | 1,398,566 |
| 2020-06-12 | $83.09 | $83.86 | $80.26 | $81.73 | $78.83 | 1,296,668 |
| 2020-06-11 | $84.94 | $84.99 | $81.54 | $81.66 | $78.77 | 1,199,306 |
| 2020-06-10 | $88.15 | $88.15 | $85.88 | $86.65 | $83.58 | 1,242,256 |
| 2020-06-09 | $88.76 | $89.20 | $87.21 | $87.82 | $84.71 | 952,912 |
| 2020-06-08 | $89.54 | $90.20 | $89.12 | $89.81 | $86.63 | 1,227,923 |
| 2020-06-05 | $88.50 | $90.16 | $87.83 | $89.91 | $86.72 | 1,604,901 |
| 2020-06-04 | $86.77 | $87.19 | $85.72 | $86.84 | $83.76 | 1,103,234 |
| 2020-06-03 | $87.45 | $87.91 | $87.00 | $87.27 | $84.18 | 1,089,583 |
| 2020-06-02 | $85.13 | $87.32 | $84.51 | $86.63 | $83.56 | 1,450,685 |
| 2020-06-01 | $85.47 | $85.59 | $84.74 | $85.05 | $82.04 | 767,321 |
| 2020-05-29 | $85.11 | $86.14 | $84.34 | $85.46 | $82.43 | 1,878,431 |
| 2020-05-28 | $84.88 | $85.49 | $83.94 | $84.89 | $81.88 | 1,096,679 |
| 2020-05-27 | $83.80 | $84.01 | $82.01 | $83.97 | $80.99 | 1,879,968 |
| 2020-05-26 | $82.43 | $83.49 | $82.11 | $82.77 | $79.84 | 1,083,336 |
| 2020-05-22 | $81.09 | $81.20 | $80.44 | $81.12 | $78.24 | 591,146 |
| 2020-05-21 | $80.92 | $82.15 | $80.57 | $80.81 | $77.95 | 677,667 |
| 2020-05-20 | $81.53 | $82.65 | $81.10 | $81.71 | $78.81 | 715,940 |
| 2020-05-19 | $81.82 | $82.53 | $80.96 | $81.01 | $78.14 | 1,239,227 |
| 2020-05-18 | $81.81 | $82.83 | $81.03 | $82.21 | $79.30 | 1,292,084 |
| 2020-05-15 | $79.22 | $79.71 | $78.40 | $79.47 | $76.65 | 2,297,231 |
| 2020-05-14 | $78.48 | $80.00 | $77.80 | $79.99 | $77.15 | 1,419,705 |
| 2020-05-13 | $79.95 | $80.64 | $78.60 | $79.17 | $76.36 | 1,156,917 |
| 2020-05-12 | $81.98 | $82.43 | $80.20 | $80.25 | $77.41 | 951,550 |
| 2020-05-11 | $80.43 | $82.62 | $80.17 | $82.05 | $79.14 | 1,264,030 |
| 2020-05-08 | $81.82 | $82.38 | $81.09 | $81.31 | $78.43 | 1,032,288 |
| 2020-05-07 | $79.38 | $81.85 | $79.15 | $81.21 | $78.33 | 1,757,280 |
| 2020-05-06 | $85.23 | $85.23 | $78.50 | $78.55 | $75.77 | 2,333,627 |
| 2020-05-05 | $77.95 | $78.32 | $77.39 | $77.48 | $74.73 | 1,531,737 |
| 2020-05-04 | $76.51 | $77.44 | $76.19 | $77.20 | $74.46 | 1,175,744 |
| 2020-05-01 | $77.31 | $77.39 | $76.32 | $77.13 | $74.40 | 865,454 |
| 2020-04-30 | $78.42 | $79.29 | $77.25 | $78.34 | $75.56 | 1,331,298 |
| 2020-04-29 | $80.29 | $80.61 | $78.52 | $79.77 | $76.94 | 1,234,636 |
| 2020-04-28 | $80.60 | $80.60 | $78.56 | $78.98 | $76.18 | 1,104,899 |
| 2020-04-27 | $76.87 | $79.15 | $76.53 | $78.62 | $75.83 | 976,828 |
| 2020-04-24 | $76.81 | $76.97 | $75.34 | $76.10 | $73.40 | 1,332,212 |
| 2020-04-23 | $77.85 | $78.27 | $76.35 | $76.50 | $73.79 | 1,435,436 |
| 2020-04-22 | $77.56 | $78.97 | $77.17 | $77.87 | $75.11 | 1,740,001 |
| 2020-04-21 | $76.69 | $77.86 | $76.22 | $76.57 | $73.86 | 1,210,918 |
| 2020-04-20 | $79.85 | $80.09 | $77.90 | $78.29 | $75.52 | 998,084 |
| 2020-04-17 | $79.78 | $80.58 | $78.26 | $80.28 | $77.43 | 1,333,064 |
| 2020-04-16 | $77.13 | $77.75 | $75.61 | $77.36 | $74.62 | 1,390,688 |
| 2020-04-15 | $77.50 | $77.96 | $75.77 | $77.00 | $74.27 | 1,748,270 |
| 2020-04-14 | $79.16 | $79.89 | $78.31 | $79.18 | $76.37 | 1,501,543 |
| 2020-04-13 | $81.50 | $81.82 | $77.68 | $78.89 | $76.09 | 931,688 |
| 2020-04-09 | $78.92 | $82.92 | $78.92 | $81.82 | $78.92 | 1,667,859 |
| 2020-04-08 | $75.73 | $78.58 | $74.82 | $78.24 | $75.47 | 1,294,752 |
| 2020-04-07 | $76.53 | $77.43 | $74.77 | $74.96 | $72.30 | 2,041,234 |
| 2020-04-06 | $74.98 | $75.50 | $73.75 | $74.11 | $71.48 | 2,269,505 |
| 2020-04-03 | $74.10 | $75.39 | $71.70 | $72.53 | $69.96 | 2,923,418 |
| 2020-04-02 | $71.86 | $75.66 | $71.80 | $75.23 | $72.56 | 1,691,101 |
| 2020-04-01 | $72.87 | $72.92 | $71.32 | $72.71 | $70.13 | 1,625,148 |
| 2020-03-31 | $75.35 | $76.13 | $74.21 | $75.06 | $72.40 | 2,440,348 |
| 2020-03-30 | $77.16 | $78.12 | $75.10 | $76.65 | $73.54 | 1,776,377 |
| 2020-03-27 | $74.83 | $78.87 | $73.93 | $75.60 | $72.53 | 1,612,740 |
| 2020-03-26 | $72.46 | $77.97 | $72.00 | $77.40 | $74.26 | 1,959,180 |
| 2020-03-25 | $71.00 | $73.22 | $68.13 | $71.74 | $68.83 | 2,745,370 |
| 2020-03-24 | $68.75 | $72.29 | $68.43 | $71.49 | $68.59 | 2,055,179 |
| 2020-03-23 | $70.69 | $71.86 | $65.37 | $66.26 | $63.57 | 2,274,253 |
| 2020-03-20 | $73.64 | $74.50 | $70.52 | $71.54 | $68.63 | 2,674,190 |
| 2020-03-19 | $75.30 | $75.37 | $71.91 | $74.00 | $70.99 | 2,460,477 |
| 2020-03-18 | $78.40 | $79.98 | $73.81 | $75.89 | $72.81 | 1,888,766 |
| 2020-03-17 | $77.63 | $82.30 | $76.70 | $81.64 | $78.32 | 2,566,727 |
| 2020-03-16 | $76.50 | $80.89 | $75.68 | $76.12 | $73.03 | 2,481,894 |
| 2020-03-13 | $82.86 | $84.99 | $78.80 | $84.98 | $81.53 | 2,672,452 |
| 2020-03-12 | $84.99 | $86.45 | $79.58 | $79.59 | $76.36 | 2,767,650 |
| 2020-03-11 | $91.85 | $92.86 | $89.93 | $91.28 | $87.57 | 1,955,673 |
| 2020-03-10 | $93.81 | $94.11 | $90.00 | $93.34 | $89.55 | 1,925,883 |
| 2020-03-09 | $91.47 | $94.84 | $90.00 | $92.04 | $88.30 | 1,966,380 |
| 2020-03-06 | $92.90 | $95.87 | $92.00 | $95.52 | $91.64 | 1,577,739 |
| 2020-03-05 | $94.90 | $96.40 | $94.07 | $94.92 | $91.06 | 1,681,777 |
| 2020-03-04 | $93.63 | $96.62 | $93.52 | $96.56 | $92.64 | 1,543,078 |
| 2020-03-03 | $94.06 | $95.69 | $90.80 | $91.31 | $87.60 | 2,056,102 |
| 2020-03-02 | $90.90 | $94.29 | $90.39 | $94.08 | $90.26 | 1,857,393 |
| 2020-02-28 | $90.05 | $90.65 | $86.96 | $90.26 | $86.59 | 3,320,518 |
| 2020-02-27 | $96.16 | $97.24 | $91.33 | $91.34 | $87.63 | 1,921,879 |
| 2020-02-26 | $97.35 | $98.33 | $96.84 | $96.90 | $92.96 | 1,490,637 |
| 2020-02-25 | $99.09 | $99.82 | $96.94 | $97.05 | $93.11 | 1,384,282 |
| 2020-02-24 | $98.49 | $99.49 | $98.09 | $98.93 | $94.91 | 1,288,526 |
| 2020-02-21 | $99.11 | $99.71 | $98.82 | $99.43 | $95.39 | 1,226,515 |
| 2020-02-20 | $99.55 | $99.90 | $98.47 | $99.12 | $95.09 | 1,171,913 |
| 2020-02-19 | $100.49 | $100.91 | $99.95 | $100.04 | $95.98 | 704,799 |
| 2020-02-18 | $100.46 | $100.46 | $99.81 | $100.27 | $96.20 | 1,133,022 |
| 2020-02-14 | $99.19 | $100.66 | $99.06 | $100.43 | $96.35 | 1,450,893 |
| 2020-02-13 | $98.24 | $99.35 | $98.16 | $99.01 | $94.99 | 1,080,663 |
| 2020-02-12 | $97.73 | $98.81 | $97.31 | $98.47 | $94.47 | 1,101,461 |
| 2020-02-11 | $98.09 | $98.44 | $97.84 | $98.05 | $94.07 | 956,602 |
| 2020-02-10 | $97.14 | $98.04 | $97.01 | $97.83 | $93.86 | 1,248,577 |
| 2020-02-07 | $96.93 | $97.54 | $96.57 | $97.14 | $93.19 | 1,100,309 |
| 2020-02-06 | $96.94 | $97.18 | $96.52 | $96.60 | $92.68 | 1,023,298 |
| 2020-02-05 | $96.60 | $97.08 | $96.23 | $96.89 | $92.95 | 1,058,945 |
| 2020-02-04 | $96.33 | $96.84 | $96.19 | $96.23 | $92.32 | 861,910 |
| 2020-02-03 | $95.39 | $96.28 | $95.31 | $95.84 | $91.95 | 1,019,656 |
| 2020-01-31 | $95.77 | $96.40 | $94.56 | $95.05 | $91.19 | 1,324,682 |
| 2020-01-30 | $94.30 | $95.85 | $94.07 | $95.73 | $91.84 | 1,212,183 |
| 2020-01-29 | $94.52 | $94.67 | $94.02 | $94.47 | $90.63 | 1,800,741 |
| 2020-01-28 | $94.73 | $95.18 | $94.35 | $94.36 | $90.53 | 1,010,669 |
| 2020-01-27 | $94.18 | $94.76 | $94.01 | $94.64 | $90.80 | 867,004 |
| 2020-01-24 | $94.50 | $94.93 | $94.19 | $94.64 | $90.80 | 760,670 |
| 2020-01-23 | $94.13 | $94.51 | $93.86 | $94.41 | $90.58 | 932,232 |
| 2020-01-22 | $94.13 | $94.61 | $94.10 | $94.33 | $90.50 | 669,005 |
| 2020-01-21 | $93.21 | $93.85 | $93.05 | $93.81 | $90.00 | 802,531 |
| 2020-01-17 | $93.90 | $93.90 | $93.40 | $93.46 | $89.66 | 832,751 |
| 2020-01-16 | $92.79 | $93.59 | $92.70 | $93.52 | $89.72 | 1,069,549 |
| 2020-01-15 | $92.27 | $92.94 | $92.27 | $92.56 | $88.80 | 1,717,695 |
| 2020-01-14 | $91.78 | $92.22 | $91.69 | $92.14 | $88.40 | 1,293,990 |
| 2020-01-13 | $91.08 | $91.97 | $91.08 | $91.83 | $88.10 | 926,022 |
| 2020-01-10 | $90.74 | $91.18 | $90.59 | $90.89 | $87.20 | 1,118,858 |
| 2020-01-09 | $90.39 | $91.41 | $90.35 | $90.96 | $87.27 | 1,672,522 |
| 2020-01-08 | $90.22 | $90.48 | $89.84 | $90.21 | $86.55 | 1,337,389 |
| 2020-01-07 | $90.43 | $90.45 | $89.93 | $90.13 | $86.47 | 784,920 |
| 2020-01-06 | $90.00 | $90.64 | $89.73 | $90.60 | $86.92 | 988,673 |
| 2020-01-03 | $89.19 | $90.40 | $89.06 | $90.21 | $86.55 | 1,362,449 |
| 2020-01-02 | $89.72 | $89.84 | $88.77 | $89.83 | $86.18 | 1,688,547 |
| 2019-12-31 | $89.67 | $89.92 | $89.18 | $89.63 | $85.99 | 1,123,706 |
| 2019-12-30 | $90.11 | $90.28 | $89.81 | $90.00 | $85.96 | 697,965 |
| 2019-12-27 | $89.61 | $90.36 | $89.45 | $90.20 | $86.15 | 942,634 |
| 2019-12-26 | $89.72 | $89.83 | $89.31 | $89.56 | $85.54 | 618,246 |
| 2019-12-24 | $89.33 | $89.71 | $89.06 | $89.58 | $85.55 | 250,124 |
| 2019-12-23 | $89.35 | $89.57 | $88.94 | $89.41 | $85.39 | 1,149,919 |
| 2019-12-20 | $89.34 | $89.68 | $88.74 | $89.23 | $85.22 | 1,475,895 |
| 2019-12-19 | $89.00 | $89.14 | $88.47 | $88.81 | $84.82 | 1,147,290 |
| 2019-12-18 | $89.65 | $90.01 | $88.94 | $89.08 | $85.08 | 1,185,815 |
| 2019-12-17 | $89.75 | $90.33 | $89.39 | $89.69 | $85.66 | 850,737 |
| 2019-12-16 | $89.46 | $89.67 | $88.76 | $89.29 | $85.28 | 1,105,487 |
| 2019-12-13 | $88.41 | $89.22 | $88.23 | $89.15 | $85.14 | 864,140 |
| 2019-12-12 | $88.76 | $88.88 | $88.09 | $88.58 | $84.60 | 1,346,418 |
| 2019-12-11 | $88.73 | $89.00 | $88.38 | $88.83 | $84.84 | 1,054,843 |
| 2019-12-10 | $88.49 | $88.91 | $88.38 | $88.54 | $84.56 | 1,013,342 |
| 2019-12-09 | $88.62 | $88.79 | $88.30 | $88.68 | $84.70 | 766,105 |
| 2019-12-06 | $88.76 | $89.37 | $88.27 | $88.77 | $84.78 | 950,761 |
| 2019-12-05 | $88.00 | $88.57 | $88.00 | $88.25 | $84.28 | 928,570 |
| 2019-12-04 | $87.81 | $88.84 | $87.78 | $88.01 | $84.06 | 954,985 |
| 2019-12-03 | $87.30 | $88.33 | $87.30 | $87.98 | $84.03 | 932,377 |
| 2019-12-02 | $88.57 | $88.84 | $87.65 | $87.69 | $83.75 | 991,725 |
| 2019-11-29 | $88.65 | $89.22 | $88.42 | $88.65 | $84.67 | 611,543 |
| 2019-11-27 | $88.69 | $88.96 | $88.38 | $88.62 | $84.64 | 1,656,121 |
| 2019-11-26 | $87.05 | $88.58 | $87.05 | $88.55 | $84.57 | 1,681,479 |
| 2019-11-25 | $87.54 | $88.38 | $87.04 | $87.06 | $83.15 | 971,699 |
| 2019-11-22 | $87.30 | $87.58 | $86.59 | $87.25 | $83.33 | 829,436 |
| 2019-11-21 | $87.59 | $87.84 | $86.65 | $86.75 | $82.85 | 701,665 |
| 2019-11-20 | $87.21 | $88.25 | $87.17 | $87.71 | $83.77 | 748,260 |
| 2019-11-19 | $87.34 | $87.83 | $87.07 | $87.59 | $83.65 | 719,329 |
| 2019-11-18 | $87.09 | $87.64 | $86.96 | $87.24 | $83.32 | 789,786 |
| 2019-11-15 | $87.19 | $87.39 | $86.44 | $86.91 | $83.00 | 776,188 |
| 2019-11-14 | $86.89 | $87.37 | $86.50 | $87.13 | $83.21 | 618,046 |
| 2019-11-13 | $85.97 | $86.96 | $85.95 | $86.82 | $82.92 | 803,775 |
| 2019-11-12 | $86.17 | $86.22 | $85.78 | $86.02 | $82.15 | 735,970 |
| 2019-11-11 | $86.00 | $86.35 | $85.76 | $86.01 | $82.15 | 807,296 |
| 2019-11-08 | $85.46 | $86.19 | $85.45 | $86.18 | $82.31 | 843,282 |
| 2019-11-07 | $86.19 | $86.43 | $85.43 | $85.50 | $81.66 | 1,238,852 |
| 2019-11-06 | $85.71 | $86.39 | $85.69 | $86.13 | $82.26 | 1,161,168 |
| 2019-11-05 | $86.12 | $86.44 | $84.89 | $85.72 | $81.87 | 1,039,451 |
| 2019-11-04 | $86.63 | $86.94 | $85.88 | $86.22 | $82.35 | 864,201 |
| 2019-11-01 | $87.65 | $87.88 | $86.05 | $86.68 | $82.79 | 1,280,335 |
| 2019-10-31 | $87.35 | $88.71 | $86.00 | $87.51 | $83.58 | 1,591,531 |
| 2019-10-30 | $87.62 | $89.00 | $87.09 | $88.78 | $84.79 | 1,052,137 |
| 2019-10-29 | $85.92 | $87.98 | $85.86 | $87.89 | $83.94 | 1,497,788 |
| 2019-10-28 | $86.00 | $86.13 | $85.36 | $86.04 | $82.17 | 986,611 |
| 2019-10-25 | $86.96 | $87.19 | $85.91 | $86.03 | $82.16 | 801,236 |
| 2019-10-24 | $86.64 | $87.17 | $85.88 | $86.89 | $82.99 | 710,853 |
| 2019-10-23 | $87.35 | $87.79 | $86.35 | $86.76 | $82.86 | 894,311 |
| 2019-10-22 | $87.73 | $88.36 | $87.19 | $87.25 | $83.33 | 754,671 |
| 2019-10-21 | $88.46 | $88.69 | $87.49 | $87.70 | $83.76 | 1,010,605 |
| 2019-10-18 | $86.88 | $88.66 | $86.23 | $88.24 | $84.27 | 1,468,570 |
| 2019-10-17 | $85.90 | $86.53 | $85.88 | $86.11 | $82.24 | 792,797 |
| 2019-10-16 | $86.00 | $86.00 | $84.99 | $85.69 | $81.84 | 1,078,187 |
| 2019-10-15 | $86.08 | $86.67 | $85.89 | $86.09 | $82.22 | 938,547 |
| 2019-10-14 | $86.43 | $86.71 | $85.94 | $86.11 | $82.24 | 426,395 |
| 2019-10-11 | $87.55 | $87.88 | $86.35 | $86.38 | $82.50 | 770,452 |
| 2019-10-10 | $86.00 | $87.10 | $85.83 | $86.87 | $82.97 | 930,465 |
| 2019-10-09 | $85.94 | $86.36 | $85.47 | $86.18 | $82.31 | 623,384 |
| 2019-10-08 | $86.29 | $86.37 | $85.33 | $85.60 | $81.75 | 958,601 |
| 2019-10-07 | $86.60 | $86.83 | $86.28 | $86.58 | $82.69 | 823,023 |
| 2019-10-04 | $85.37 | $86.84 | $85.36 | $86.74 | $82.84 | 768,123 |
| 2019-10-03 | $84.92 | $85.56 | $84.28 | $85.05 | $81.23 | 875,691 |
| 2019-10-02 | $85.63 | $85.98 | $84.48 | $85.08 | $81.26 | 1,179,154 |
| 2019-10-01 | $86.87 | $87.59 | $86.00 | $86.15 | $82.28 | 1,127,171 |
| 2019-09-30 | $85.85 | $87.04 | $85.73 | $86.55 | $82.66 | 1,073,383 |
| 2019-09-27 | $87.05 | $87.32 | $85.43 | $86.22 | $81.96 | 1,283,951 |
| 2019-09-26 | $86.30 | $87.23 | $85.83 | $86.84 | $82.55 | 735,392 |
| 2019-09-25 | $86.98 | $87.39 | $86.02 | $86.10 | $81.85 | 1,151,746 |
| 2019-09-24 | $87.33 | $88.07 | $86.52 | $86.94 | $82.65 | 1,205,088 |
| 2019-09-23 | $87.04 | $87.49 | $86.88 | $87.08 | $82.78 | 747,590 |
| 2019-09-20 | $86.51 | $87.58 | $86.36 | $87.48 | $83.16 | 2,057,486 |
| 2019-09-19 | $86.36 | $86.65 | $86.01 | $86.04 | $81.79 | 1,001,461 |
| 2019-09-18 | $85.73 | $86.19 | $85.08 | $86.14 | $81.89 | 777,574 |
| 2019-09-17 | $84.91 | $85.70 | $84.80 | $85.59 | $81.36 | 1,080,689 |
| 2019-09-16 | $84.89 | $85.27 | $84.60 | $84.89 | $80.70 | 790,671 |
| 2019-09-13 | $86.06 | $86.57 | $84.88 | $85.14 | $80.94 | 1,169,536 |
| 2019-09-12 | $85.59 | $86.40 | $85.43 | $85.92 | $81.68 | 1,260,612 |
| 2019-09-11 | $85.83 | $86.47 | $84.79 | $85.09 | $80.89 | 1,715,568 |
| 2019-09-10 | $87.37 | $87.61 | $85.31 | $85.85 | $81.61 | 2,178,280 |
| 2019-09-09 | $89.03 | $89.11 | $87.53 | $87.62 | $83.29 | 1,044,277 |
| 2019-09-06 | $89.05 | $89.32 | $88.42 | $88.88 | $84.49 | 843,347 |
| 2019-09-05 | $90.00 | $90.42 | $88.74 | $88.81 | $84.42 | 900,476 |
| 2019-09-04 | $90.00 | $90.00 | $89.55 | $89.83 | $85.39 | 803,216 |
| 2019-09-03 | $89.05 | $89.73 | $88.89 | $89.67 | $85.24 | 813,073 |
| 2019-08-30 | $89.99 | $90.15 | $88.95 | $89.25 | $84.84 | 1,183,550 |
| 2019-08-29 | $89.49 | $89.59 | $88.85 | $89.40 | $84.99 | 1,064,963 |
| 2019-08-28 | $88.56 | $88.96 | $88.26 | $88.92 | $84.53 | 869,943 |
| 2019-08-27 | $88.90 | $89.12 | $88.50 | $88.60 | $84.22 | 882,177 |
| 2019-08-26 | $87.73 | $88.30 | $87.39 | $88.25 | $83.89 | 805,919 |
| 2019-08-23 | $88.94 | $89.30 | $87.04 | $87.42 | $83.10 | 1,074,353 |
| 2019-08-22 | $89.39 | $89.62 | $88.70 | $89.02 | $84.62 | 571,136 |
| 2019-08-21 | $89.45 | $89.66 | $89.10 | $89.30 | $84.89 | 558,825 |
| 2019-08-20 | $90.15 | $90.50 | $89.00 | $89.00 | $84.60 | 844,755 |
| 2019-08-19 | $90.37 | $90.62 | $89.96 | $90.35 | $85.89 | 919,497 |
| 2019-08-16 | $89.76 | $90.31 | $89.51 | $89.92 | $85.48 | 1,187,101 |
| 2019-08-15 | $88.85 | $89.79 | $88.69 | $89.55 | $85.13 | 929,058 |
| 2019-08-14 | $89.82 | $90.20 | $88.66 | $88.68 | $84.30 | 1,413,553 |
| 2019-08-13 | $89.32 | $90.60 | $89.32 | $90.27 | $85.81 | 1,053,702 |
| 2019-08-12 | $89.96 | $90.27 | $89.25 | $89.58 | $85.16 | 1,015,437 |
| 2019-08-09 | $89.92 | $90.31 | $89.37 | $89.95 | $85.51 | 996,701 |
| 2019-08-08 | $88.89 | $89.84 | $88.34 | $89.79 | $85.36 | 1,207,652 |
| 2019-08-07 | $87.52 | $88.63 | $86.88 | $88.22 | $83.86 | 2,042,806 |
| 2019-08-06 | $86.92 | $88.13 | $86.69 | $88.03 | $83.68 | 1,887,149 |
| 2019-08-05 | $88.06 | $88.44 | $86.34 | $86.87 | $82.58 | 1,321,921 |
| 2019-08-02 | $88.22 | $88.85 | $87.77 | $88.41 | $84.04 | 1,451,237 |
| 2019-08-01 | $88.57 | $89.12 | $88.09 | $88.24 | $83.88 | 903,965 |
| 2019-07-31 | $89.36 | $89.71 | $87.91 | $88.65 | $84.27 | 853,460 |
| 2019-07-30 | $90.02 | $90.60 | $89.17 | $89.46 | $85.04 | 683,962 |
| 2019-07-29 | $89.82 | $90.34 | $89.55 | $90.09 | $85.64 | 1,087,681 |
| 2019-07-26 | $85.61 | $90.39 | $85.60 | $90.29 | $85.83 | 1,550,067 |
| 2019-07-25 | $86.94 | $87.37 | $86.75 | $87.09 | $82.79 | 1,389,530 |
| 2019-07-24 | $87.15 | $87.20 | $86.42 | $86.70 | $82.42 | 954,284 |
| 2019-07-23 | $87.56 | $87.63 | $86.94 | $87.23 | $82.92 | 750,527 |
| 2019-07-22 | $87.15 | $87.56 | $86.61 | $87.28 | $82.97 | 710,136 |
| 2019-07-19 | $88.11 | $88.36 | $86.93 | $87.11 | $82.81 | 1,118,238 |
| 2019-07-18 | $87.63 | $88.06 | $87.11 | $88.04 | $83.69 | 771,496 |
| 2019-07-17 | $87.78 | $88.13 | $87.72 | $87.83 | $83.49 | 761,785 |
| 2019-07-16 | $87.30 | $87.73 | $87.11 | $87.68 | $83.35 | 805,458 |
| 2019-07-15 | $87.07 | $87.32 | $86.78 | $87.30 | $82.99 | 789,737 |
| 2019-07-12 | $87.30 | $87.60 | $86.18 | $86.97 | $82.68 | 1,137,478 |
| 2019-07-11 | $87.40 | $87.68 | $87.02 | $87.40 | $83.08 | 872,052 |
| 2019-07-10 | $87.20 | $87.75 | $87.12 | $87.51 | $83.19 | 741,285 |
| 2019-07-09 | $86.86 | $87.26 | $86.60 | $87.21 | $82.90 | 728,231 |
| 2019-07-08 | $87.31 | $87.70 | $86.92 | $87.00 | $82.70 | 653,250 |
| 2019-07-05 | $87.87 | $87.87 | $86.77 | $87.50 | $83.18 | 543,904 |
| 2019-07-03 | $87.29 | $87.82 | $87.24 | $87.69 | $83.36 | 600,435 |
| 2019-07-02 | $86.73 | $87.19 | $86.66 | $87.10 | $82.80 | 984,267 |
| 2019-07-01 | $87.05 | $87.34 | $86.22 | $86.62 | $82.34 | 720,289 |
| 2019-06-28 | $86.42 | $86.76 | $86.09 | $86.64 | $82.36 | 1,211,916 |
| 2019-06-27 | $85.65 | $86.75 | $85.65 | $86.58 | $81.95 | 1,159,431 |
| 2019-06-26 | $86.76 | $86.89 | $85.20 | $85.49 | $80.92 | 1,181,272 |
| 2019-06-25 | $87.74 | $87.78 | $86.79 | $86.85 | $82.21 | 906,414 |
| 2019-06-24 | $87.11 | $87.77 | $86.92 | $87.26 | $82.59 | 948,336 |
| 2019-06-21 | $87.30 | $87.52 | $86.71 | $86.71 | $82.07 | 1,700,555 |
| 2019-06-20 | $86.82 | $87.38 | $86.40 | $87.30 | $82.63 | 1,576,444 |
| 2019-06-19 | $86.29 | $86.82 | $86.07 | $86.68 | $82.04 | 807,960 |
| 2019-06-18 | $86.90 | $87.16 | $86.26 | $86.31 | $81.69 | 825,278 |
| 2019-06-17 | $87.27 | $87.27 | $86.61 | $86.79 | $82.15 | 715,317 |
| 2019-06-14 | $86.07 | $87.21 | $85.69 | $86.99 | $82.34 | 783,605 |
| 2019-06-13 | $86.80 | $86.97 | $85.91 | $86.20 | $81.59 | 616,517 |
| 2019-06-12 | $86.33 | $86.82 | $86.04 | $86.82 | $82.18 | 1,002,472 |
| 2019-06-11 | $86.67 | $86.86 | $85.87 | $86.16 | $81.55 | 957,627 |
| 2019-06-10 | $86.94 | $87.16 | $86.33 | $86.57 | $81.94 | 610,245 |
| 2019-06-07 | $86.86 | $87.49 | $86.68 | $86.79 | $82.15 | 721,950 |
| 2019-06-06 | $86.19 | $86.55 | $85.77 | $86.37 | $81.75 | 907,686 |
| 2019-06-05 | $84.91 | $86.21 | $84.63 | $86.19 | $81.58 | 872,154 |
| 2019-06-04 | $85.87 | $85.87 | $84.12 | $84.53 | $80.01 | 1,565,573 |
| 2019-06-03 | $84.85 | $85.60 | $84.66 | $85.47 | $80.90 | 956,685 |
| 2019-05-31 | $83.48 | $84.73 | $83.48 | $84.59 | $80.07 | 1,197,612 |
| 2019-05-30 | $83.81 | $84.39 | $83.75 | $84.00 | $79.51 | 1,318,608 |
| 2019-05-29 | $83.77 | $83.98 | $83.17 | $83.67 | $79.20 | 1,174,718 |
| 2019-05-28 | $84.76 | $85.16 | $84.02 | $84.05 | $79.56 | 1,720,350 |
| 2019-05-24 | $84.99 | $85.21 | $84.19 | $84.56 | $80.04 | 887,294 |
| 2019-05-23 | $84.63 | $84.87 | $84.17 | $84.81 | $80.27 | 921,403 |
| 2019-05-22 | $85.20 | $85.26 | $84.87 | $84.97 | $80.43 | 1,013,342 |
| 2019-05-21 | $85.18 | $85.40 | $84.90 | $85.16 | $80.61 | 868,536 |
| 2019-05-20 | $84.76 | $85.28 | $84.50 | $84.82 | $80.28 | 803,163 |
| 2019-05-17 | $84.46 | $85.31 | $84.41 | $84.83 | $80.29 | 1,257,926 |
| 2019-05-16 | $84.25 | $85.36 | $84.03 | $85.09 | $80.54 | 968,010 |
| 2019-05-15 | $83.51 | $84.30 | $83.21 | $84.03 | $79.54 | 1,081,967 |
| 2019-05-14 | $83.81 | $84.21 | $83.59 | $83.76 | $79.28 | 1,567,792 |
| 2019-05-13 | $83.32 | $83.79 | $83.01 | $83.70 | $79.22 | 1,105,758 |
| 2019-05-10 | $82.45 | $84.19 | $82.43 | $84.08 | $79.58 | 965,501 |
| 2019-05-09 | $82.36 | $82.82 | $81.93 | $82.67 | $78.25 | 1,004,616 |
| 2019-05-08 | $82.51 | $82.92 | $82.28 | $82.54 | $78.13 | 881,362 |
| 2019-05-07 | $82.95 | $83.10 | $82.17 | $82.66 | $78.24 | 1,232,251 |
| 2019-05-06 | $82.64 | $83.35 | $82.44 | $83.25 | $78.80 | 811,657 |
| 2019-05-03 | $82.45 | $83.26 | $82.20 | $83.26 | $78.81 | 1,163,970 |
| 2019-05-02 | $82.01 | $82.26 | $81.49 | $82.19 | $77.79 | 886,561 |
| 2019-05-01 | $82.73 | $82.78 | $82.01 | $82.02 | $77.63 | 897,534 |
| 2019-04-30 | $82.35 | $82.87 | $82.07 | $82.82 | $78.39 | 1,494,587 |
| 2019-04-29 | $81.61 | $82.40 | $81.27 | $82.11 | $77.72 | 1,769,339 |
| 2019-04-26 | $79.72 | $81.51 | $79.15 | $80.55 | $76.24 | 1,435,458 |
| 2019-04-25 | $79.45 | $79.88 | $79.10 | $79.47 | $75.22 | 1,350,668 |
| 2019-04-24 | $79.42 | $79.92 | $79.29 | $79.32 | $75.08 | 1,749,413 |
| 2019-04-23 | $78.93 | $79.59 | $78.73 | $79.56 | $75.31 | 1,009,127 |
| 2019-04-22 | $78.89 | $79.12 | $78.70 | $78.93 | $74.71 | 965,436 |
| 2019-04-18 | $78.74 | $79.26 | $78.38 | $79.04 | $74.81 | 1,135,269 |
| 2019-04-17 | $78.91 | $78.99 | $78.48 | $78.60 | $74.40 | 1,029,274 |
| 2019-04-16 | $79.20 | $79.28 | $78.45 | $78.76 | $74.55 | 945,621 |
| 2019-04-15 | $79.16 | $79.39 | $78.47 | $79.08 | $74.85 | 1,426,902 |
| 2019-04-12 | $77.64 | $78.26 | $77.52 | $78.22 | $74.04 | 1,380,967 |
| 2019-04-11 | $78.00 | $78.11 | $76.13 | $77.43 | $73.29 | 2,376,583 |
| 2019-04-10 | $79.49 | $79.74 | $79.24 | $79.65 | $75.39 | 1,194,543 |
| 2019-04-09 | $79.55 | $79.78 | $79.22 | $79.29 | $75.05 | 854,887 |
| 2019-04-08 | $79.70 | $79.78 | $79.27 | $79.73 | $75.47 | 1,057,847 |
| 2019-04-05 | $79.53 | $79.85 | $79.42 | $79.76 | $75.49 | 1,122,694 |
| 2019-04-04 | $80.17 | $80.22 | $79.43 | $79.55 | $75.30 | 851,518 |
| 2019-04-03 | $79.96 | $80.56 | $79.50 | $79.93 | $75.66 | 2,207,510 |
| 2019-04-02 | $80.15 | $80.19 | $79.46 | $79.74 | $75.48 | 950,085 |
| 2019-04-01 | $80.84 | $80.95 | $79.54 | $79.99 | $75.71 | 1,359,439 |
| 2019-03-29 | $80.56 | $80.61 | $80.03 | $80.38 | $76.08 | 1,327,459 |
| 2019-03-28 | $80.41 | $80.71 | $80.12 | $80.61 | $75.94 | 1,418,184 |
| 2019-03-27 | $80.59 | $81.20 | $80.24 | $80.26 | $75.61 | 1,217,280 |
| 2019-03-26 | $79.90 | $80.62 | $79.76 | $80.61 | $75.94 | 1,063,746 |
| 2019-03-25 | $78.87 | $79.83 | $78.74 | $79.43 | $74.83 | 1,000,633 |
| 2019-03-22 | $79.17 | $79.47 | $78.88 | $78.90 | $74.33 | 1,311,507 |
| 2019-03-21 | $78.26 | $79.42 | $78.20 | $79.36 | $74.77 | 957,173 |
| 2019-03-20 | $78.76 | $78.85 | $78.21 | $78.41 | $73.87 | 1,127,274 |
| 2019-03-19 | $79.15 | $79.35 | $78.55 | $78.82 | $74.26 | 1,157,204 |
| 2019-03-18 | $78.63 | $78.98 | $78.47 | $78.98 | $74.41 | 1,666,440 |
| 2019-03-15 | $79.03 | $79.23 | $78.56 | $78.63 | $74.08 | 2,331,582 |
| 2019-03-14 | $78.85 | $79.09 | $78.55 | $78.93 | $74.36 | 1,082,149 |
| 2019-03-13 | $78.63 | $78.82 | $78.34 | $78.70 | $74.15 | 927,378 |
| 2019-03-12 | $78.55 | $78.64 | $78.21 | $78.44 | $73.90 | 1,136,394 |
| 2019-03-11 | $77.93 | $78.50 | $77.93 | $78.48 | $73.94 | 826,854 |
| 2019-03-08 | $78.24 | $78.58 | $77.44 | $77.90 | $73.39 | 1,142,775 |
| 2019-03-07 | $78.44 | $78.64 | $78.07 | $78.48 | $73.94 | 1,348,624 |
| 2019-03-06 | $78.13 | $78.60 | $78.06 | $78.45 | $73.91 | 1,149,572 |
| 2019-03-05 | $78.09 | $78.42 | $78.00 | $78.07 | $73.55 | 926,296 |
| 2019-03-04 | $78.89 | $78.98 | $77.61 | $78.05 | $73.53 | 1,155,797 |
| 2019-03-01 | $78.84 | $78.84 | $78.21 | $78.52 | $73.98 | 987,521 |
| 2019-02-28 | $77.99 | $78.55 | $77.84 | $78.43 | $73.89 | 1,977,211 |
| 2019-02-27 | $77.32 | $78.07 | $77.26 | $78.00 | $73.49 | 850,299 |
| 2019-02-26 | $77.75 | $78.17 | $77.42 | $77.50 | $73.01 | 1,455,847 |
| 2019-02-25 | $77.73 | $77.93 | $77.47 | $77.69 | $73.19 | 999,331 |
| 2019-02-22 | $77.91 | $77.96 | $77.15 | $77.63 | $73.14 | 1,034,631 |
| 2019-02-21 | $77.38 | $77.69 | $76.94 | $77.64 | $73.15 | 886,242 |
| 2019-02-20 | $77.37 | $77.47 | $76.86 | $77.23 | $72.76 | 1,218,327 |
| 2019-02-19 | $77.36 | $77.64 | $77.14 | $77.27 | $72.80 | 1,082,316 |
| 2019-02-15 | $77.37 | $77.75 | $77.07 | $77.63 | $73.14 | 1,530,755 |
| 2019-02-14 | $76.99 | $77.44 | $76.52 | $76.55 | $72.12 | 2,749,626 |
| 2019-02-13 | $77.60 | $77.89 | $76.88 | $77.22 | $72.75 | 1,567,269 |
| 2019-02-12 | $77.13 | $77.59 | $76.87 | $77.57 | $73.08 | 1,139,759 |
| 2019-02-11 | $76.80 | $77.71 | $76.47 | $76.90 | $72.45 | 1,393,220 |
| 2019-02-08 | $77.35 | $77.35 | $75.03 | $76.68 | $72.24 | 2,042,012 |
| 2019-02-07 | $77.09 | $77.74 | $77.09 | $77.73 | $73.23 | 1,479,886 |
| 2019-02-06 | $78.01 | $78.01 | $77.23 | $77.37 | $72.89 | 1,211,349 |
| 2019-02-05 | $77.82 | $78.24 | $77.50 | $78.18 | $73.66 | 1,188,891 |
| 2019-02-04 | $76.87 | $77.76 | $76.58 | $77.73 | $73.23 | 1,485,879 |
| 2019-02-01 | $76.80 | $76.99 | $76.43 | $76.95 | $72.50 | 1,063,444 |
| 2019-01-31 | $76.59 | $77.09 | $76.17 | $76.71 | $72.27 | 1,284,419 |
| 2019-01-30 | $76.22 | $76.69 | $75.70 | $76.56 | $72.13 | 842,822 |
| 2019-01-29 | $75.87 | $76.45 | $75.65 | $76.04 | $71.64 | 747,225 |
| 2019-01-28 | $75.86 | $76.02 | $75.30 | $75.73 | $71.35 | 891,838 |
| 2019-01-25 | $76.15 | $76.66 | $76.03 | $76.24 | $71.83 | 851,962 |
| 2019-01-24 | $76.18 | $76.33 | $75.61 | $75.84 | $71.45 | 688,497 |
| 2019-01-23 | $76.06 | $76.44 | $75.96 | $76.27 | $71.86 | 1,241,445 |
| 2019-01-22 | $76.10 | $76.60 | $75.68 | $76.18 | $71.77 | 1,284,259 |
| 2019-01-18 | $75.34 | $76.26 | $75.12 | $76.26 | $71.85 | 1,696,903 |
| 2019-01-17 | $74.25 | $75.25 | $74.20 | $75.08 | $70.73 | 1,050,789 |
| 2019-01-16 | $74.78 | $74.96 | $74.19 | $74.42 | $70.11 | 1,028,088 |
| 2019-01-15 | $73.84 | $74.92 | $73.80 | $74.88 | $70.55 | 1,389,128 |
| 2019-01-14 | $74.07 | $74.27 | $73.53 | $73.85 | $69.58 | 1,765,275 |
| 2019-01-11 | $74.32 | $74.72 | $74.04 | $74.65 | $70.33 | 1,348,934 |
| 2019-01-10 | $72.97 | $74.62 | $72.58 | $74.55 | $70.24 | 1,063,357 |
| 2019-01-09 | $74.06 | $74.25 | $73.37 | $73.91 | $69.63 | 908,750 |
| 2019-01-08 | $73.50 | $74.00 | $73.11 | $73.98 | $69.70 | 1,274,107 |
| 2019-01-07 | $72.68 | $73.70 | $72.52 | $73.10 | $68.87 | 1,285,240 |
| 2019-01-04 | $71.74 | $72.98 | $71.74 | $72.81 | $68.60 | 1,488,883 |
| 2019-01-03 | $71.27 | $71.72 | $70.42 | $71.36 | $67.23 | 2,319,627 |
| 2019-01-02 | $71.37 | $71.56 | $70.90 | $71.53 | $67.39 | 1,572,749 |
| 2018-12-31 | $71.77 | $72.38 | $71.27 | $72.09 | $67.92 | 1,092,492 |
| 2018-12-28 | $72.31 | $72.91 | $71.37 | $71.93 | $67.42 | 1,358,576 |
| 2018-12-27 | $70.95 | $71.99 | $69.86 | $71.96 | $67.44 | 1,470,427 |
| 2018-12-26 | $69.60 | $71.43 | $68.94 | $71.43 | $66.95 | 1,210,032 |
| 2018-12-24 | $71.39 | $71.50 | $69.13 | $69.16 | $64.82 | 829,947 |
| 2018-12-21 | $72.03 | $72.62 | $71.26 | $71.56 | $67.07 | 2,636,874 |
| 2018-12-20 | $72.56 | $72.78 | $71.24 | $72.10 | $67.58 | 1,646,640 |
| 2018-12-19 | $73.61 | $73.92 | $72.26 | $72.71 | $68.15 | 1,456,584 |
| 2018-12-18 | $74.04 | $74.29 | $73.33 | $73.55 | $68.93 | 2,082,869 |
| 2018-12-17 | $74.46 | $74.58 | $73.43 | $73.78 | $69.15 | 1,928,580 |
| 2018-12-14 | $74.47 | $75.17 | $74.21 | $74.42 | $69.75 | 1,785,046 |
| 2018-12-13 | $73.64 | $74.99 | $73.53 | $74.86 | $70.16 | 2,560,243 |
| 2018-12-12 | $74.51 | $74.99 | $73.68 | $73.69 | $69.07 | 2,546,086 |
| 2018-12-11 | $74.73 | $74.92 | $74.09 | $74.14 | $69.49 | 1,833,736 |
| 2018-12-10 | $74.93 | $74.93 | $73.61 | $74.26 | $69.60 | 2,410,001 |
| 2018-12-07 | $75.24 | $75.85 | $74.50 | $74.89 | $70.19 | 2,110,442 |
| 2018-12-06 | $75.40 | $75.64 | $73.80 | $75.52 | $70.78 | 3,954,781 |
| 2018-12-04 | $77.30 | $78.54 | $75.97 | $76.05 | $71.28 | 4,443,262 |
| 2018-12-03 | $77.88 | $78.08 | $76.52 | $77.35 | $72.50 | 1,740,518 |
| 2018-11-30 | $76.98 | $77.46 | $76.64 | $77.34 | $72.49 | 2,611,131 |
| 2018-11-29 | $76.89 | $77.18 | $76.40 | $76.79 | $71.97 | 1,682,499 |
| 2018-11-28 | $76.36 | $77.18 | $76.21 | $77.00 | $72.17 | 3,148,480 |
| 2018-11-27 | $76.20 | $76.39 | $75.78 | $76.32 | $71.53 | 1,786,214 |
| 2018-11-26 | $76.27 | $76.79 | $75.96 | $76.40 | $71.61 | 1,968,046 |
| 2018-11-23 | $76.42 | $76.67 | $75.76 | $75.86 | $71.10 | 474,040 |
| 2018-11-21 | $76.79 | $77.33 | $76.57 | $76.62 | $71.81 | 2,588,217 |
| 2018-11-20 | $76.44 | $77.06 | $76.12 | $76.80 | $71.98 | 2,540,308 |
| 2018-11-19 | $75.70 | $76.54 | $75.44 | $76.51 | $71.71 | 1,327,244 |
| 2018-11-16 | $75.63 | $76.15 | $75.36 | $75.64 | $70.89 | 1,985,975 |
| 2018-11-15 | $74.29 | $75.78 | $73.95 | $75.65 | $70.90 | 1,247,947 |
| 2018-11-14 | $74.78 | $75.14 | $74.28 | $74.69 | $70.00 | 1,634,626 |
| 2018-11-13 | $74.80 | $75.13 | $74.28 | $74.60 | $69.92 | 787,916 |
| 2018-11-12 | $74.85 | $75.41 | $74.60 | $74.68 | $69.99 | 918,257 |
| 2018-11-09 | $73.94 | $74.91 | $73.80 | $74.74 | $70.05 | 1,061,498 |
| 2018-11-08 | $73.40 | $74.18 | $73.35 | $74.03 | $69.38 | 1,038,803 |
| 2018-11-07 | $72.67 | $73.39 | $72.34 | $73.37 | $68.77 | 1,337,883 |
| 2018-11-06 | $71.93 | $72.43 | $71.70 | $72.31 | $67.77 | 1,109,559 |
| 2018-11-05 | $71.82 | $72.49 | $71.82 | $71.96 | $67.44 | 1,120,954 |
| 2018-11-02 | $72.40 | $72.46 | $71.28 | $71.63 | $67.14 | 1,989,038 |
| 2018-11-01 | $72.61 | $73.10 | $71.95 | $71.96 | $67.44 | 1,395,830 |
| 2018-10-31 | $72.43 | $73.10 | $71.83 | $72.68 | $68.12 | 1,930,698 |
| 2018-10-30 | $70.91 | $72.13 | $70.91 | $71.99 | $67.47 | 1,850,017 |
| 2018-10-29 | $70.36 | $71.37 | $70.32 | $70.91 | $66.46 | 1,588,755 |
| 2018-10-26 | $69.14 | $70.64 | $67.90 | $69.94 | $65.55 | 3,660,454 |
| 2018-10-25 | $69.28 | $69.43 | $67.48 | $68.36 | $64.07 | 2,744,851 |
| 2018-10-24 | $70.33 | $70.50 | $69.18 | $69.23 | $64.89 | 1,820,672 |
| 2018-10-23 | $71.18 | $71.42 | $70.09 | $70.95 | $66.50 | 1,149,630 |
| 2018-10-22 | $72.32 | $72.32 | $71.52 | $71.71 | $67.21 | 751,879 |
| 2018-10-19 | $72.02 | $72.45 | $72.00 | $72.10 | $67.58 | 658,007 |
| 2018-10-18 | $72.02 | $72.44 | $71.62 | $71.95 | $67.44 | 1,089,758 |
| 2018-10-17 | $71.97 | $72.09 | $71.33 | $71.96 | $67.44 | 855,601 |
| 2018-10-16 | $70.78 | $72.05 | $70.70 | $71.99 | $67.47 | 748,053 |
| 2018-10-15 | $70.40 | $70.98 | $70.40 | $70.58 | $66.15 | 1,331,582 |
| 2018-10-12 | $70.65 | $70.88 | $70.18 | $70.63 | $66.20 | 1,647,712 |
| 2018-10-11 | $71.60 | $71.74 | $70.08 | $70.10 | $65.70 | 1,437,023 |
| 2018-10-10 | $72.58 | $72.81 | $71.45 | $71.48 | $66.99 | 1,484,129 |
| 2018-10-09 | $72.76 | $73.30 | $72.55 | $72.85 | $68.28 | 1,594,093 |
| 2018-10-08 | $72.22 | $72.96 | $72.13 | $72.85 | $68.28 | 967,894 |
| 2018-10-05 | $71.70 | $72.32 | $71.63 | $72.17 | $67.64 | 822,444 |
| 2018-10-04 | $71.75 | $71.83 | $71.12 | $71.63 | $67.14 | 968,219 |
| 2018-10-03 | $72.32 | $72.57 | $71.82 | $72.00 | $67.48 | 1,425,503 |
| 2018-10-02 | $72.45 | $72.71 | $72.11 | $72.17 | $67.64 | 1,455,131 |
| 2018-10-01 | $72.99 | $73.03 | $72.39 | $72.50 | $67.95 | 631,990 |
| 2018-09-28 | $72.17 | $72.73 | $72.12 | $72.66 | $68.10 | 1,197,224 |
| 2018-09-27 | $72.98 | $73.13 | $72.53 | $72.65 | $67.74 | 974,234 |
| 2018-09-26 | $73.23 | $73.35 | $72.63 | $72.71 | $67.80 | 1,048,563 |
| 2018-09-25 | $73.88 | $73.97 | $73.21 | $73.25 | $68.30 | 1,585,276 |
| 2018-09-24 | $74.57 | $74.72 | $73.69 | $73.73 | $68.75 | 1,143,898 |
| 2018-09-21 | $74.80 | $75.01 | $74.61 | $74.65 | $69.61 | 2,436,410 |
| 2018-09-20 | $74.87 | $75.11 | $74.53 | $74.80 | $69.75 | 1,169,613 |
| 2018-09-19 | $75.25 | $75.26 | $74.57 | $74.69 | $69.64 | 627,386 |
| 2018-09-18 | $75.24 | $75.82 | $74.95 | $75.45 | $70.35 | 1,092,481 |
| 2018-09-17 | $74.93 | $75.16 | $74.73 | $75.12 | $70.04 | 767,407 |
| 2018-09-14 | $74.70 | $75.01 | $74.41 | $74.93 | $69.87 | 790,252 |
| 2018-09-13 | $74.73 | $74.75 | $74.31 | $74.75 | $69.70 | 1,233,959 |
| 2018-09-12 | $75.25 | $75.32 | $74.18 | $74.50 | $69.47 | 1,321,496 |
| 2018-09-11 | $75.04 | $75.63 | $74.89 | $75.23 | $70.15 | 1,275,292 |
| 2018-09-10 | $74.92 | $75.48 | $74.70 | $75.20 | $70.12 | 982,481 |
| 2018-09-07 | $74.38 | $75.26 | $74.29 | $74.66 | $69.62 | 1,368,184 |
| 2018-09-06 | $74.04 | $74.58 | $73.96 | $74.40 | $69.37 | 890,217 |
| 2018-09-05 | $73.52 | $74.07 | $73.52 | $73.98 | $68.98 | 1,062,582 |
| 2018-09-04 | $73.47 | $73.68 | $73.26 | $73.67 | $68.69 | 1,382,086 |
| 2018-08-31 | $73.41 | $73.61 | $73.14 | $73.36 | $68.40 | 1,389,179 |
| 2018-08-30 | $73.39 | $73.58 | $73.11 | $73.44 | $68.48 | 749,220 |
| 2018-08-29 | $73.29 | $73.50 | $73.05 | $73.45 | $68.49 | 849,383 |
| 2018-08-28 | $73.25 | $73.28 | $72.89 | $73.13 | $68.19 | 1,229,046 |
| 2018-08-27 | $73.34 | $73.62 | $72.51 | $73.15 | $68.21 | 2,084,017 |
| 2018-08-24 | $73.33 | $73.48 | $72.98 | $73.22 | $68.27 | 1,592,314 |
| 2018-08-23 | $73.27 | $73.53 | $73.08 | $73.20 | $68.25 | 1,174,179 |
| 2018-08-22 | $73.63 | $73.70 | $73.17 | $73.26 | $68.31 | 1,089,175 |
| 2018-08-21 | $74.59 | $74.77 | $73.67 | $73.77 | $68.79 | 1,282,429 |
| 2018-08-20 | $74.61 | $74.78 | $74.28 | $74.52 | $69.49 | 813,642 |
| 2018-08-17 | $73.96 | $74.74 | $73.96 | $74.49 | $69.46 | 1,639,446 |
| 2018-08-16 | $73.92 | $73.97 | $73.50 | $73.91 | $68.92 | 1,293,329 |
| 2018-08-15 | $73.13 | $73.61 | $72.86 | $73.51 | $68.54 | 1,583,628 |
| 2018-08-14 | $73.25 | $73.74 | $73.10 | $73.18 | $68.24 | 1,437,736 |
| 2018-08-13 | $72.77 | $73.46 | $72.65 | $73.07 | $68.13 | 1,247,233 |
| 2018-08-10 | $73.08 | $73.26 | $72.77 | $72.86 | $67.94 | 1,307,278 |
| 2018-08-09 | $73.04 | $73.22 | $72.75 | $73.18 | $68.24 | 792,375 |
| 2018-08-08 | $72.92 | $73.03 | $72.58 | $72.85 | $67.93 | 837,641 |
| 2018-08-07 | $73.06 | $73.10 | $72.72 | $72.87 | $67.95 | 996,830 |
| 2018-08-06 | $72.61 | $73.04 | $72.51 | $73.02 | $68.09 | 808,222 |
| 2018-08-03 | $72.89 | $73.07 | $71.98 | $72.65 | $67.74 | 1,218,972 |
| 2018-08-02 | $72.62 | $73.31 | $72.48 | $73.10 | $68.16 | 2,841,175 |
| 2018-08-01 | $72.66 | $73.01 | $72.42 | $72.70 | $67.79 | 2,490,144 |
| 2018-07-31 | $71.85 | $72.52 | $71.47 | $72.48 | $67.58 | 2,001,502 |
| 2018-07-30 | $72.20 | $72.53 | $71.48 | $71.55 | $66.72 | 1,670,573 |
| 2018-07-27 | $70.85 | $72.75 | $70.85 | $72.49 | $67.59 | 2,518,301 |
| 2018-07-26 | $70.74 | $71.31 | $70.54 | $71.10 | $66.30 | 2,120,849 |
| 2018-07-25 | $68.36 | $70.70 | $68.36 | $70.59 | $65.82 | 2,935,888 |
| 2018-07-24 | $68.65 | $68.70 | $67.88 | $68.41 | $63.79 | 1,585,758 |
| 2018-07-23 | $68.22 | $68.52 | $67.95 | $68.43 | $63.81 | 1,877,130 |
| 2018-07-20 | $68.28 | $68.49 | $68.06 | $68.25 | $63.64 | 951,918 |
| 2018-07-19 | $68.40 | $68.82 | $68.29 | $68.56 | $63.93 | 1,016,747 |
| 2018-07-18 | $69.10 | $69.29 | $68.40 | $68.46 | $63.83 | 1,481,193 |
| 2018-07-17 | $69.32 | $69.53 | $69.00 | $69.31 | $64.63 | 1,027,849 |
| 2018-07-16 | $70.08 | $70.31 | $69.30 | $69.38 | $64.69 | 1,109,497 |
| 2018-07-13 | $70.19 | $70.55 | $70.07 | $70.14 | $65.40 | 1,167,380 |
| 2018-07-12 | $70.00 | $70.50 | $69.89 | $70.19 | $65.45 | 1,391,957 |
| 2018-07-11 | $69.17 | $69.82 | $69.17 | $69.71 | $65.00 | 1,148,754 |
| 2018-07-10 | $69.15 | $69.49 | $69.03 | $69.33 | $64.65 | 1,204,692 |
| 2018-07-09 | $68.96 | $69.18 | $68.72 | $68.99 | $64.33 | 909,575 |
| 2018-07-06 | $68.89 | $69.17 | $68.54 | $68.83 | $64.18 | 1,093,670 |
| 2018-07-05 | $68.76 | $68.98 | $68.51 | $68.96 | $64.30 | 1,367,602 |
| 2018-07-03 | $69.15 | $69.30 | $68.33 | $68.43 | $63.81 | 734,698 |
| 2018-07-02 | $68.24 | $68.99 | $68.24 | $68.94 | $64.28 | 1,031,489 |
| 2018-06-29 | $68.70 | $69.07 | $68.33 | $68.36 | $63.74 | 1,502,715 |
| 2018-06-28 | $68.33 | $69.01 | $68.24 | $68.85 | $63.88 | 1,402,671 |
| 2018-06-27 | $69.20 | $69.48 | $68.20 | $68.22 | $63.29 | 1,314,768 |
| 2018-06-26 | $69.50 | $69.78 | $69.10 | $69.22 | $64.22 | 1,596,020 |
| 2018-06-25 | $69.63 | $69.77 | $69.13 | $69.46 | $64.44 | 1,455,129 |
| 2018-06-22 | $69.41 | $69.91 | $69.36 | $69.73 | $64.69 | 2,055,548 |
| 2018-06-21 | $69.00 | $69.32 | $68.89 | $69.16 | $64.16 | 1,573,370 |
| 2018-06-20 | $69.17 | $69.32 | $68.80 | $68.91 | $63.93 | 982,623 |
| 2018-06-19 | $68.86 | $69.19 | $68.75 | $69.16 | $64.16 | 1,338,794 |
| 2018-06-18 | $69.42 | $69.69 | $68.92 | $69.23 | $64.23 | 1,452,310 |
| 2018-06-15 | $69.29 | $69.97 | $68.82 | $69.87 | $64.82 | 2,199,771 |
| 2018-06-14 | $68.71 | $69.30 | $68.40 | $69.23 | $64.23 | 1,864,300 |
| 2018-06-13 | $69.40 | $69.64 | $68.68 | $68.73 | $63.76 | 1,668,883 |
| 2018-06-12 | $68.89 | $69.67 | $68.49 | $69.41 | $64.40 | 2,021,533 |
| 2018-06-11 | $68.48 | $68.99 | $68.18 | $68.72 | $63.76 | 2,378,010 |
| 2018-06-08 | $68.11 | $68.26 | $67.98 | $68.24 | $63.31 | 792,326 |
| 2018-06-07 | $68.25 | $68.52 | $67.98 | $68.12 | $63.20 | 927,646 |
| 2018-06-06 | $67.92 | $68.31 | $67.77 | $68.25 | $63.32 | 1,074,531 |
| 2018-06-05 | $67.98 | $68.27 | $67.80 | $67.94 | $63.03 | 933,252 |
| 2018-06-04 | $68.18 | $68.49 | $67.83 | $67.92 | $63.01 | 1,078,301 |
| 2018-06-01 | $67.81 | $68.11 | $67.53 | $67.98 | $63.07 | 965,040 |
| 2018-05-31 | $68.35 | $68.49 | $67.40 | $67.43 | $62.56 | 1,559,224 |
| 2018-05-30 | $67.32 | $68.46 | $67.32 | $68.34 | $63.40 | 1,252,104 |
| 2018-05-29 | $67.26 | $67.54 | $66.83 | $67.07 | $62.22 | 1,031,264 |
| 2018-05-25 | $67.67 | $67.91 | $67.57 | $67.71 | $62.82 | 749,901 |
| 2018-05-24 | $67.64 | $67.83 | $67.25 | $67.67 | $62.78 | 1,169,598 |
| 2018-05-23 | $67.00 | $67.72 | $66.95 | $67.60 | $62.72 | 1,318,527 |
| 2018-05-22 | $67.32 | $67.75 | $67.04 | $67.10 | $62.25 | 1,318,663 |
| 2018-05-21 | $66.80 | $67.52 | $66.73 | $67.34 | $62.48 | 1,263,388 |
| 2018-05-18 | $66.69 | $66.83 | $66.46 | $66.61 | $61.80 | 1,871,864 |
| 2018-05-17 | $66.84 | $67.10 | $66.41 | $66.61 | $61.80 | 866,641 |
| 2018-05-16 | $67.53 | $67.69 | $66.86 | $66.90 | $62.07 | 1,239,504 |
| 2018-05-15 | $67.48 | $67.73 | $67.28 | $67.48 | $62.60 | 960,418 |
| 2018-05-14 | $68.10 | $68.10 | $67.68 | $67.78 | $62.88 | 1,303,801 |
| 2018-05-11 | $68.20 | $68.32 | $67.81 | $67.91 | $63.00 | 1,054,092 |
| 2018-05-10 | $68.96 | $69.00 | $67.89 | $68.04 | $63.12 | 1,524,592 |
| 2018-05-09 | $67.71 | $67.93 | $67.52 | $67.63 | $62.74 | 1,141,379 |
| 2018-05-08 | $68.09 | $68.28 | $67.58 | $67.73 | $62.84 | 1,250,739 |
| 2018-05-07 | $68.51 | $68.51 | $67.50 | $68.04 | $63.12 | 1,640,650 |
| 2018-05-04 | $67.09 | $69.03 | $66.73 | $68.56 | $63.61 | 2,356,150 |
| 2018-05-03 | $66.03 | $68.08 | $65.50 | $67.24 | $62.38 | 3,967,318 |
| 2018-05-02 | $64.71 | $65.05 | $64.27 | $64.37 | $59.72 | 1,655,542 |
| 2018-05-01 | $64.54 | $64.84 | $64.13 | $64.71 | $60.04 | 1,044,194 |
| 2018-04-30 | $65.59 | $65.82 | $64.68 | $64.68 | $60.01 | 1,294,730 |
| 2018-04-27 | $65.27 | $65.78 | $65.23 | $65.50 | $60.77 | 793,096 |
| 2018-04-26 | $65.12 | $65.42 | $64.62 | $65.27 | $60.55 | 1,072,857 |
| 2018-04-25 | $64.87 | $65.15 | $64.48 | $65.07 | $60.37 | 811,475 |
| 2018-04-24 | $65.95 | $65.95 | $64.58 | $64.92 | $60.23 | 1,381,235 |
| 2018-04-23 | $65.65 | $66.12 | $65.46 | $65.71 | $60.96 | 1,749,157 |
| 2018-04-20 | $65.75 | $66.29 | $65.30 | $65.55 | $60.81 | 2,004,423 |
| 2018-04-19 | $65.70 | $66.13 | $65.54 | $65.89 | $61.13 | 1,619,953 |
| 2018-04-18 | $66.19 | $66.21 | $65.56 | $65.96 | $61.19 | 1,496,919 |
| 2018-04-17 | $65.91 | $66.24 | $65.60 | $65.95 | $61.19 | 1,173,809 |
| 2018-04-16 | $65.88 | $66.06 | $65.56 | $65.62 | $60.88 | 1,707,349 |
| 2018-04-13 | $65.86 | $66.04 | $65.25 | $65.52 | $60.79 | 1,282,687 |
| 2018-04-12 | $65.71 | $66.07 | $65.43 | $65.65 | $60.91 | 1,536,376 |
| 2018-04-11 | $66.55 | $67.01 | $65.31 | $65.54 | $60.81 | 2,596,134 |
| 2018-04-10 | $67.44 | $67.72 | $66.86 | $67.55 | $62.67 | 1,719,925 |
| 2018-04-09 | $67.10 | $67.58 | $66.60 | $66.87 | $62.04 | 2,515,820 |
| 2018-04-06 | $67.63 | $68.00 | $66.47 | $66.85 | $62.02 | 1,537,923 |
| 2018-04-05 | $68.08 | $68.44 | $67.68 | $68.12 | $63.20 | 1,467,920 |
| 2018-04-04 | $66.61 | $67.82 | $66.36 | $67.76 | $62.86 | 2,200,838 |
| 2018-04-03 | $66.07 | $67.16 | $66.00 | $67.13 | $62.28 | 1,848,587 |
| 2018-04-02 | $66.23 | $66.69 | $65.34 | $65.84 | $61.08 | 1,769,405 |
| 2018-03-29 | $65.82 | $66.73 | $65.75 | $66.23 | $61.45 | 1,374,309 |
| 2018-03-28 | $66.10 | $66.43 | $65.54 | $65.85 | $60.78 | 2,139,840 |
| 2018-03-27 | $66.91 | $67.00 | $65.61 | $65.94 | $60.86 | 1,876,708 |
| 2018-03-26 | $66.06 | $66.62 | $65.54 | $66.62 | $61.49 | 1,863,684 |
| 2018-03-23 | $66.70 | $67.36 | $65.33 | $65.44 | $60.40 | 2,102,682 |
| 2018-03-22 | $67.66 | $67.77 | $66.54 | $66.60 | $61.47 | 1,819,348 |
| 2018-03-21 | $68.51 | $68.65 | $68.00 | $68.00 | $62.76 | 1,308,320 |
| 2018-03-20 | $68.65 | $68.81 | $68.31 | $68.58 | $63.30 | 1,204,013 |
| 2018-03-19 | $68.78 | $68.88 | $68.32 | $68.61 | $63.32 | 1,200,952 |
| 2018-03-16 | $68.59 | $69.00 | $68.45 | $68.76 | $63.46 | 2,366,383 |
| 2018-03-15 | $68.74 | $68.82 | $68.43 | $68.57 | $63.29 | 1,277,134 |
| 2018-03-14 | $69.30 | $69.34 | $68.35 | $68.45 | $63.18 | 1,965,878 |
| 2018-03-13 | $69.23 | $69.33 | $68.86 | $69.00 | $63.68 | 2,017,252 |
| 2018-03-12 | $68.91 | $69.11 | $68.64 | $68.85 | $63.54 | 2,139,252 |
| 2018-03-09 | $68.56 | $68.92 | $68.05 | $68.90 | $63.59 | 2,086,016 |
| 2018-03-08 | $67.93 | $68.20 | $67.84 | $68.20 | $62.94 | 2,832,692 |
| 2018-03-07 | $67.52 | $68.08 | $67.45 | $67.87 | $62.64 | 2,150,294 |
| 2018-03-06 | $67.92 | $68.13 | $67.39 | $68.08 | $62.83 | 2,273,531 |
| 2018-03-05 | $66.59 | $68.09 | $66.16 | $67.93 | $62.70 | 2,973,900 |
| 2018-03-02 | $66.52 | $66.86 | $65.83 | $66.54 | $61.41 | 4,681,283 |
| 2018-03-01 | $67.25 | $67.74 | $66.36 | $66.70 | $61.56 | 3,169,611 |
| 2018-02-28 | $67.41 | $68.20 | $67.15 | $67.18 | $62.00 | 2,743,626 |
| 2018-02-27 | $66.92 | $67.65 | $66.85 | $67.05 | $61.88 | 1,872,368 |
| 2018-02-26 | $66.37 | $67.10 | $66.37 | $66.99 | $61.83 | 1,575,850 |
| 2018-02-23 | $65.75 | $66.42 | $65.46 | $66.40 | $61.28 | 1,704,539 |
| 2018-02-22 | $65.18 | $66.40 | $65.15 | $65.44 | $60.40 | 1,921,852 |
| 2018-02-21 | $64.90 | $65.72 | $64.72 | $64.94 | $59.94 | 1,993,920 |
| 2018-02-20 | $64.68 | $65.43 | $64.68 | $64.86 | $59.86 | 1,665,475 |
| 2018-02-16 | $64.25 | $65.33 | $64.25 | $65.14 | $60.12 | 1,907,883 |
| 2018-02-15 | $65.05 | $65.38 | $63.66 | $64.22 | $59.27 | 2,116,773 |
| 2018-02-14 | $62.89 | $64.77 | $62.89 | $64.52 | $59.55 | 2,127,753 |
| 2018-02-13 | $62.23 | $63.45 | $62.23 | $63.28 | $58.40 | 2,628,052 |
| 2018-02-12 | $62.26 | $62.91 | $62.03 | $62.62 | $57.79 | 2,151,894 |
| 2018-02-09 | $63.76 | $64.08 | $60.26 | $61.96 | $57.19 | 3,164,354 |
| 2018-02-08 | $64.60 | $64.98 | $62.72 | $62.72 | $57.89 | 2,247,472 |
| 2018-02-07 | $64.56 | $65.69 | $64.49 | $64.60 | $59.62 | 2,400,943 |
| 2018-02-06 | $63.80 | $65.15 | $62.78 | $64.56 | $59.59 | 3,611,422 |
| 2018-02-05 | $68.00 | $68.21 | $64.69 | $64.94 | $59.94 | 2,189,462 |
| 2018-02-02 | $68.30 | $68.83 | $68.10 | $68.24 | $62.98 | 1,490,599 |
| 2018-02-01 | $68.73 | $69.00 | $68.14 | $68.79 | $63.49 | 1,285,967 |
| 2018-01-31 | $68.40 | $69.11 | $68.35 | $68.80 | $63.50 | 934,842 |
| 2018-01-30 | $68.18 | $69.07 | $68.18 | $68.27 | $63.01 | 946,847 |
| 2018-01-29 | $69.05 | $69.24 | $68.42 | $68.44 | $63.17 | 736,964 |
| 2018-01-26 | $68.77 | $69.40 | $68.40 | $69.30 | $63.96 | 1,041,098 |
| 2018-01-25 | $68.37 | $68.52 | $67.95 | $68.50 | $63.22 | 938,427 |
| 2018-01-24 | $68.42 | $68.72 | $67.98 | $68.13 | $62.88 | 1,141,977 |
| 2018-01-23 | $68.06 | $68.35 | $67.65 | $68.28 | $63.02 | 742,648 |
| 2018-01-22 | $68.21 | $68.36 | $67.92 | $68.28 | $63.02 | 1,068,198 |
| 2018-01-19 | $68.01 | $68.35 | $67.74 | $68.20 | $62.94 | 1,240,088 |
| 2018-01-18 | $68.33 | $68.45 | $67.87 | $67.91 | $62.68 | 1,221,567 |
| 2018-01-17 | $68.44 | $68.44 | $67.95 | $68.25 | $62.99 | 1,090,448 |
| 2018-01-16 | $68.41 | $68.69 | $68.07 | $68.09 | $62.84 | 874,277 |
| 2018-01-12 | $68.25 | $68.49 | $67.80 | $68.38 | $63.11 | 963,029 |
| 2018-01-11 | $67.57 | $68.26 | $67.53 | $68.26 | $63.00 | 744,623 |
| 2018-01-10 | $67.82 | $67.97 | $67.32 | $67.53 | $62.33 | 769,073 |
| 2018-01-09 | $68.15 | $68.84 | $67.96 | $67.98 | $62.74 | 1,681,726 |
| 2018-01-08 | $68.42 | $68.42 | $67.92 | $68.17 | $62.92 | 1,188,473 |
| 2018-01-05 | $68.59 | $68.68 | $67.90 | $68.26 | $63.00 | 1,547,009 |
| 2018-01-04 | $67.88 | $69.12 | $67.75 | $68.44 | $63.17 | 1,926,399 |
| 2018-01-03 | $66.60 | $66.91 | $66.39 | $66.90 | $61.75 | 1,426,224 |
| 2018-01-02 | $67.57 | $67.57 | $66.36 | $66.58 | $61.45 | 1,550,000 |
| 2017-12-29 | $67.33 | $68.00 | $67.26 | $67.61 | $62.40 | 1,258,947 |
| 2017-12-28 | $67.00 | $67.47 | $66.68 | $67.41 | $61.90 | 1,234,528 |
| 2017-12-27 | $66.71 | $67.02 | $66.56 | $66.93 | $61.46 | 791,097 |
| 2017-12-26 | $66.05 | $67.05 | $66.00 | $66.77 | $61.31 | 842,385 |
| 2017-12-22 | $66.55 | $67.08 | $66.54 | $66.93 | $61.46 | 1,209,558 |
| 2017-12-21 | $66.37 | $66.87 | $66.28 | $66.76 | $61.30 | 1,183,526 |
| 2017-12-20 | $65.81 | $66.84 | $65.54 | $66.28 | $60.86 | 1,341,197 |
| 2017-12-19 | $66.47 | $66.71 | $65.47 | $65.50 | $60.15 | 1,891,442 |
| 2017-12-18 | $66.10 | $66.66 | $66.10 | $66.44 | $61.01 | 1,412,377 |
| 2017-12-15 | $65.09 | $66.39 | $65.09 | $66.09 | $60.69 | 2,681,360 |
| 2017-12-14 | $65.31 | $65.45 | $64.68 | $64.85 | $59.55 | 1,297,697 |
| 2017-12-13 | $64.68 | $65.44 | $64.49 | $65.14 | $59.82 | 1,201,964 |
| 2017-12-12 | $65.29 | $65.44 | $64.79 | $64.80 | $59.50 | 1,104,753 |
| 2017-12-11 | $65.30 | $65.38 | $65.03 | $65.25 | $59.92 | 859,213 |
| 2017-12-08 | $65.40 | $65.40 | $65.01 | $65.14 | $59.82 | 1,059,776 |
| 2017-12-07 | $65.19 | $65.35 | $64.87 | $65.24 | $59.91 | 789,374 |
| 2017-12-06 | $65.23 | $65.48 | $64.98 | $65.28 | $59.94 | 1,196,271 |
| 2017-12-05 | $65.24 | $65.52 | $64.90 | $65.08 | $59.76 | 1,295,154 |
| 2017-12-04 | $64.87 | $65.79 | $64.55 | $65.03 | $59.71 | 1,699,999 |
| 2017-12-01 | $65.10 | $65.27 | $63.66 | $64.22 | $58.97 | 1,163,570 |
| 2017-11-30 | $64.47 | $65.26 | $64.18 | $64.94 | $59.63 | 2,539,039 |
| 2017-11-29 | $63.51 | $64.50 | $63.33 | $64.31 | $59.05 | 1,180,609 |
| 2017-11-28 | $62.88 | $63.51 | $62.73 | $63.50 | $58.31 | 931,141 |
| 2017-11-27 | $62.50 | $62.86 | $62.44 | $62.65 | $57.53 | 1,113,666 |
| 2017-11-24 | $62.45 | $62.55 | $62.23 | $62.33 | $57.24 | 602,581 |
| 2017-11-22 | $62.90 | $63.02 | $62.18 | $62.35 | $57.25 | 1,055,240 |
| 2017-11-21 | $62.74 | $63.03 | $62.24 | $63.00 | $57.85 | 1,536,013 |
| 2017-11-20 | $62.44 | $62.69 | $62.05 | $62.66 | $57.54 | 1,244,510 |
| 2017-11-17 | $62.99 | $63.12 | $62.44 | $62.44 | $57.34 | 819,637 |
| 2017-11-16 | $63.14 | $63.46 | $63.08 | $63.24 | $58.07 | 1,136,373 |
| 2017-11-15 | $63.95 | $63.98 | $63.13 | $63.14 | $57.98 | 1,134,524 |
| 2017-11-14 | $63.69 | $64.08 | $63.62 | $63.92 | $58.70 | 1,048,389 |
| 2017-11-13 | $63.47 | $63.92 | $63.43 | $63.91 | $58.69 | 588,805 |
| 2017-11-10 | $63.68 | $63.75 | $63.35 | $63.45 | $58.26 | 709,275 |
| 2017-11-09 | $63.56 | $63.87 | $63.21 | $63.77 | $58.56 | 1,067,726 |
| 2017-11-08 | $64.03 | $64.24 | $63.83 | $63.88 | $58.66 | 844,438 |
| 2017-11-07 | $63.45 | $64.19 | $63.37 | $64.14 | $58.90 | 1,768,025 |
| 2017-11-06 | $63.90 | $64.08 | $63.45 | $63.55 | $58.36 | 1,492,012 |
| 2017-11-03 | $64.04 | $64.83 | $63.56 | $63.90 | $58.68 | 2,583,218 |
| 2017-11-02 | $64.55 | $65.20 | $64.35 | $64.80 | $59.50 | 1,378,687 |
| 2017-11-01 | $65.19 | $65.29 | $64.20 | $64.55 | $59.27 | 1,349,559 |
| 2017-10-31 | $65.41 | $65.60 | $64.74 | $65.07 | $59.75 | 1,227,678 |
| 2017-10-30 | $65.43 | $65.93 | $64.84 | $65.50 | $60.15 | 2,358,295 |
| 2017-10-27 | $65.31 | $65.70 | $65.14 | $65.38 | $60.04 | 932,547 |
| 2017-10-26 | $64.09 | $65.50 | $64.08 | $65.37 | $60.03 | 1,360,184 |
| 2017-10-25 | $63.76 | $64.16 | $63.64 | $63.78 | $58.57 | 804,037 |
| 2017-10-24 | $64.06 | $64.36 | $63.89 | $63.91 | $58.69 | 746,363 |
| 2017-10-23 | $64.03 | $64.34 | $63.99 | $64.14 | $58.90 | 684,215 |
| 2017-10-20 | $63.89 | $64.36 | $63.70 | $64.19 | $58.94 | 1,290,627 |
| 2017-10-19 | $62.99 | $63.69 | $62.93 | $63.65 | $58.45 | 1,054,005 |
| 2017-10-18 | $63.10 | $63.36 | $63.01 | $63.03 | $57.88 | 1,056,285 |
| 2017-10-17 | $62.75 | $63.24 | $62.68 | $62.99 | $57.84 | 1,230,748 |
| 2017-10-16 | $63.24 | $63.32 | $62.69 | $62.76 | $57.63 | 1,527,011 |
| 2017-10-13 | $63.78 | $63.99 | $63.23 | $63.33 | $58.15 | 1,126,371 |
| 2017-10-12 | $63.19 | $63.89 | $63.19 | $63.67 | $58.47 | 1,400,388 |
| 2017-10-11 | $63.49 | $63.60 | $63.22 | $63.32 | $58.14 | 1,509,638 |
| 2017-10-10 | $63.82 | $63.95 | $63.27 | $63.38 | $58.20 | 1,037,774 |
| 2017-10-09 | $63.19 | $63.73 | $63.19 | $63.62 | $58.42 | 947,788 |
| 2017-10-06 | $63.32 | $63.56 | $63.04 | $63.18 | $58.02 | 1,310,296 |
| 2017-10-05 | $63.27 | $64.01 | $63.27 | $63.70 | $58.49 | 1,734,583 |
| 2017-10-04 | $65.02 | $65.46 | $62.46 | $63.31 | $58.14 | 3,957,700 |
| 2017-10-03 | $66.50 | $66.66 | $66.29 | $66.55 | $61.11 | 1,233,651 |
| 2017-10-02 | $66.14 | $66.57 | $65.92 | $66.57 | $61.13 | 998,666 |
| 2017-09-29 | $66.02 | $66.26 | $65.94 | $66.06 | $60.66 | 1,045,528 |
| 2017-09-28 | $66.46 | $66.59 | $66.06 | $66.35 | $60.61 | 912,530 |
| 2017-09-27 | $66.52 | $66.69 | $66.31 | $66.59 | $60.83 | 742,822 |
| 2017-09-26 | $66.59 | $66.66 | $66.33 | $66.42 | $60.67 | 693,864 |
| 2017-09-25 | $66.27 | $66.60 | $66.13 | $66.54 | $60.78 | 718,920 |
| 2017-09-22 | $66.18 | $66.37 | $66.12 | $66.26 | $60.53 | 883,234 |
| 2017-09-21 | $66.50 | $66.53 | $65.81 | $66.15 | $60.43 | 1,518,786 |
| 2017-09-20 | $66.86 | $67.18 | $66.58 | $66.59 | $60.83 | 964,524 |
| 2017-09-19 | $66.81 | $66.98 | $66.62 | $66.86 | $61.08 | 928,165 |
| 2017-09-18 | $66.95 | $66.95 | $66.67 | $66.94 | $61.15 | 617,408 |
| 2017-09-15 | $66.80 | $66.93 | $66.25 | $66.89 | $61.10 | 1,036,140 |
| 2017-09-14 | $66.23 | $66.87 | $66.23 | $66.84 | $61.06 | 895,740 |
| 2017-09-13 | $66.70 | $66.76 | $66.29 | $66.33 | $60.59 | 991,178 |
| 2017-09-12 | $66.37 | $66.81 | $66.34 | $66.73 | $60.96 | 889,467 |
| 2017-09-11 | $65.65 | $66.28 | $65.47 | $66.28 | $60.55 | 1,183,647 |
| 2017-09-08 | $64.50 | $65.58 | $64.43 | $65.46 | $59.80 | 908,935 |
| 2017-09-07 | $64.50 | $64.92 | $64.50 | $64.61 | $59.02 | 779,792 |
| 2017-09-06 | $64.73 | $64.90 | $64.47 | $64.47 | $58.89 | 703,134 |
| 2017-09-05 | $65.19 | $65.42 | $64.51 | $64.63 | $59.04 | 979,638 |
| 2017-09-01 | $65.31 | $65.48 | $65.08 | $65.19 | $59.55 | 792,537 |
| 2017-08-31 | $65.20 | $65.39 | $64.92 | $65.24 | $59.60 | 979,169 |
| 2017-08-30 | $64.83 | $65.09 | $64.72 | $65.08 | $59.45 | 731,931 |
| 2017-08-29 | $64.31 | $65.01 | $64.25 | $64.88 | $59.27 | 774,044 |
| 2017-08-28 | $64.49 | $64.64 | $64.05 | $64.39 | $58.82 | 554,597 |
| 2017-08-25 | $64.27 | $64.58 | $64.10 | $64.37 | $58.80 | 1,045,743 |
| 2017-08-24 | $64.46 | $64.70 | $64.11 | $64.16 | $58.61 | 887,307 |
| 2017-08-23 | $64.55 | $64.82 | $64.37 | $64.37 | $58.80 | 545,106 |
| 2017-08-22 | $64.36 | $64.86 | $64.21 | $64.85 | $59.24 | 823,073 |
| 2017-08-21 | $63.90 | $64.34 | $63.61 | $64.15 | $58.60 | 1,022,156 |
| 2017-08-18 | $64.13 | $64.38 | $63.87 | $63.89 | $58.36 | 877,170 |
| 2017-08-17 | $64.57 | $64.78 | $64.08 | $64.13 | $58.58 | 797,644 |
| 2017-08-16 | $64.59 | $64.98 | $64.59 | $64.65 | $59.06 | 521,395 |
| 2017-08-15 | $64.59 | $64.77 | $64.52 | $64.56 | $58.97 | 492,310 |
| 2017-08-14 | $64.19 | $64.66 | $64.13 | $64.60 | $59.01 | 627,102 |
| 2017-08-11 | $64.23 | $64.49 | $63.98 | $63.98 | $58.45 | 628,908 |
| 2017-08-10 | $64.20 | $64.46 | $64.04 | $64.08 | $58.54 | 749,398 |
| 2017-08-09 | $64.51 | $64.72 | $64.27 | $64.38 | $58.81 | 510,644 |
| 2017-08-08 | $64.65 | $64.82 | $64.40 | $64.44 | $58.87 | 739,011 |
| 2017-08-07 | $64.80 | $64.90 | $64.59 | $64.70 | $59.10 | 671,096 |
| 2017-08-04 | $64.79 | $64.98 | $64.44 | $64.73 | $59.13 | 590,422 |
| 2017-08-03 | $64.46 | $64.95 | $64.46 | $64.79 | $59.19 | 704,987 |
| 2017-08-02 | $64.52 | $64.66 | $64.19 | $64.56 | $58.97 | 798,992 |
| 2017-08-01 | $64.49 | $64.88 | $64.27 | $64.58 | $58.99 | 1,025,495 |
| 2017-07-31 | $64.48 | $64.50 | $64.15 | $64.22 | $58.66 | 988,271 |
| 2017-07-28 | $65.54 | $65.54 | $63.79 | $64.30 | $58.74 | 1,581,618 |
| 2017-07-27 | $64.80 | $65.47 | $64.65 | $65.40 | $59.74 | 1,127,882 |
| 2017-07-26 | $65.19 | $65.25 | $64.53 | $64.80 | $59.19 | 900,193 |
| 2017-07-25 | $64.69 | $65.26 | $64.52 | $64.98 | $59.36 | 902,315 |
| 2017-07-24 | $64.90 | $64.99 | $64.48 | $64.51 | $58.93 | 717,637 |
| 2017-07-21 | $64.62 | $64.99 | $64.62 | $64.90 | $59.29 | 820,458 |
| 2017-07-20 | $64.73 | $64.93 | $64.67 | $64.78 | $59.18 | 595,487 |
| 2017-07-19 | $64.93 | $64.96 | $64.58 | $64.73 | $59.13 | 849,180 |
| 2017-07-18 | $64.67 | $65.00 | $64.39 | $64.83 | $59.22 | 627,074 |
| 2017-07-17 | $64.42 | $64.69 | $64.22 | $64.64 | $59.05 | 663,441 |
| 2017-07-14 | $64.33 | $64.59 | $64.20 | $64.45 | $58.87 | 599,192 |
| 2017-07-13 | $64.49 | $64.67 | $63.96 | $64.31 | $58.75 | 824,630 |
| 2017-07-12 | $64.56 | $64.79 | $64.33 | $64.43 | $58.86 | 659,320 |
| 2017-07-11 | $64.41 | $64.64 | $64.12 | $64.24 | $58.68 | 702,243 |
| 2017-07-10 | $64.19 | $64.51 | $64.08 | $64.34 | $58.77 | 762,531 |
| 2017-07-07 | $63.71 | $64.24 | $63.66 | $64.09 | $58.55 | 608,116 |
| 2017-07-06 | $63.88 | $63.88 | $63.45 | $63.58 | $58.08 | 1,090,289 |
| 2017-07-05 | $63.85 | $64.11 | $63.57 | $63.97 | $58.44 | 812,188 |
| 2017-07-03 | $63.83 | $64.18 | $63.73 | $63.79 | $58.27 | 601,253 |
| 2017-06-30 | $63.60 | $63.99 | $63.52 | $63.73 | $58.22 | 1,035,887 |
| 2017-06-29 | $63.96 | $64.05 | $62.76 | $63.23 | $57.76 | 1,339,374 |
| 2017-06-28 | $64.25 | $64.59 | $64.19 | $64.23 | $58.38 | 577,177 |
| 2017-06-27 | $63.95 | $64.25 | $63.88 | $63.98 | $58.15 | 777,446 |
| 2017-06-26 | $64.18 | $64.27 | $63.85 | $64.06 | $58.22 | 932,140 |
| 2017-06-23 | $63.90 | $64.07 | $63.69 | $64.04 | $58.21 | 1,315,515 |
| 2017-06-22 | $64.08 | $64.24 | $63.73 | $63.89 | $58.07 | 672,305 |
| 2017-06-21 | $64.59 | $64.79 | $63.98 | $64.08 | $58.24 | 832,979 |
| 2017-06-20 | $65.12 | $65.31 | $64.53 | $64.57 | $58.69 | 583,202 |
| 2017-06-19 | $64.90 | $65.34 | $64.54 | $65.11 | $59.18 | 895,038 |
| 2017-06-16 | $64.86 | $65.04 | $64.42 | $64.81 | $58.91 | 1,407,151 |
| 2017-06-15 | $63.90 | $64.88 | $63.90 | $64.86 | $58.95 | 1,263,632 |
| 2017-06-14 | $64.43 | $64.49 | $63.94 | $64.15 | $58.31 | 1,207,081 |
| 2017-06-13 | $64.10 | $64.58 | $64.10 | $64.38 | $58.51 | 612,936 |
| 2017-06-12 | $63.94 | $64.19 | $63.84 | $64.17 | $58.32 | 602,109 |
| 2017-06-09 | $63.65 | $64.02 | $63.53 | $63.94 | $58.11 | 968,510 |
| 2017-06-08 | $64.15 | $64.36 | $63.44 | $63.70 | $57.90 | 1,052,706 |
| 2017-06-07 | $63.98 | $64.25 | $63.80 | $64.11 | $58.27 | 1,050,447 |
| 2017-06-06 | $64.15 | $64.35 | $63.92 | $64.00 | $58.17 | 921,055 |
| 2017-06-05 | $64.50 | $64.75 | $64.17 | $64.20 | $58.35 | 926,280 |
| 2017-06-02 | $64.45 | $64.86 | $64.35 | $64.68 | $58.79 | 976,293 |
| 2017-06-01 | $63.80 | $64.43 | $63.51 | $64.43 | $58.56 | 1,464,646 |
| 2017-05-31 | $63.00 | $63.63 | $62.92 | $63.61 | $57.81 | 1,956,649 |
| 2017-05-30 | $63.01 | $63.05 | $62.71 | $62.88 | $57.15 | 1,592,186 |
| 2017-05-26 | $62.81 | $63.23 | $62.71 | $63.07 | $57.32 | 948,658 |
| 2017-05-25 | $62.54 | $62.89 | $62.45 | $62.84 | $57.11 | 1,183,353 |
| 2017-05-24 | $62.50 | $62.59 | $62.32 | $62.41 | $56.72 | 917,318 |
| 2017-05-23 | $62.00 | $62.40 | $61.79 | $62.36 | $56.68 | 1,660,383 |
| 2017-05-22 | $61.49 | $61.98 | $61.47 | $61.89 | $56.25 | 1,053,314 |
| 2017-05-19 | $61.67 | $61.70 | $61.20 | $61.38 | $55.79 | 1,498,545 |
| 2017-05-18 | $61.35 | $62.00 | $61.01 | $61.67 | $56.05 | 1,484,464 |
| 2017-05-17 | $61.82 | $62.01 | $61.22 | $61.25 | $55.67 | 2,062,056 |
| 2017-05-16 | $62.89 | $63.09 | $62.08 | $62.18 | $56.51 | 1,090,566 |
| 2017-05-15 | $62.66 | $62.96 | $62.50 | $62.89 | $57.16 | 1,556,867 |
| 2017-05-12 | $63.29 | $63.48 | $62.59 | $62.68 | $56.97 | 1,198,334 |
| 2017-05-11 | $63.57 | $63.65 | $63.12 | $63.34 | $57.57 | 791,443 |
| 2017-05-10 | $62.95 | $63.73 | $62.87 | $63.61 | $57.81 | 1,577,880 |
| 2017-05-09 | $63.12 | $63.41 | $62.84 | $63.01 | $57.27 | 975,925 |
| 2017-05-08 | $63.31 | $63.50 | $63.10 | $63.17 | $57.41 | 1,186,860 |
| 2017-05-05 | $63.27 | $63.45 | $63.14 | $63.23 | $57.47 | 1,553,415 |
| 2017-05-04 | $63.24 | $63.38 | $63.00 | $63.10 | $57.35 | 2,023,744 |
| 2017-05-03 | $63.09 | $63.29 | $62.93 | $63.00 | $57.26 | 1,237,896 |
| 2017-05-02 | $63.48 | $63.58 | $63.18 | $63.33 | $57.56 | 1,016,204 |
| 2017-05-01 | $63.21 | $63.35 | $62.85 | $63.30 | $57.53 | 1,262,992 |
| 2017-04-28 | $62.84 | $63.55 | $62.58 | $62.99 | $57.25 | 1,542,102 |
| 2017-04-27 | $63.48 | $63.88 | $63.18 | $63.34 | $57.57 | 1,533,648 |
| 2017-04-26 | $63.85 | $64.01 | $63.14 | $63.23 | $57.47 | 1,681,665 |
| 2017-04-25 | $64.04 | $64.11 | $63.83 | $63.89 | $58.07 | 1,332,668 |
| 2017-04-24 | $63.95 | $64.05 | $63.68 | $64.02 | $58.19 | 1,325,737 |
| 2017-04-21 | $63.05 | $63.55 | $63.04 | $63.38 | $57.61 | 1,291,735 |
| 2017-04-20 | $63.20 | $63.22 | $62.99 | $63.01 | $57.27 | 1,280,593 |
| 2017-04-19 | $62.97 | $63.09 | $62.84 | $63.05 | $57.31 | 856,068 |
| 2017-04-18 | $62.56 | $62.92 | $62.53 | $62.86 | $57.13 | 743,817 |
| 2017-04-17 | $62.37 | $62.79 | $62.34 | $62.77 | $57.05 | 997,708 |
| 2017-04-13 | $62.42 | $62.60 | $62.17 | $62.19 | $56.52 | 1,291,469 |
| 2017-04-12 | $62.62 | $62.69 | $62.12 | $62.51 | $56.81 | 900,732 |
| 2017-04-11 | $62.66 | $62.89 | $62.47 | $62.89 | $57.16 | 830,174 |
| 2017-04-10 | $62.73 | $62.90 | $62.57 | $62.66 | $56.95 | 1,069,214 |
| 2017-04-07 | $62.75 | $63.06 | $62.66 | $62.82 | $57.10 | 1,500,877 |
| 2017-04-06 | $62.63 | $62.75 | $62.21 | $62.63 | $56.92 | 1,027,122 |
| 2017-04-05 | $62.67 | $63.10 | $62.61 | $62.69 | $56.98 | 1,275,217 |
| 2017-04-04 | $62.55 | $62.87 | $62.51 | $62.61 | $56.91 | 816,341 |
| 2017-04-03 | $62.89 | $63.00 | $62.44 | $62.48 | $56.79 | 1,175,311 |
| 2017-03-31 | $62.68 | $63.02 | $62.65 | $62.81 | $57.09 | 904,093 |
| 2017-03-30 | $62.03 | $62.85 | $62.03 | $62.82 | $57.10 | 965,964 |
| 2017-03-29 | $62.20 | $62.47 | $62.08 | $62.32 | $56.36 | 1,348,314 |
| 2017-03-28 | $61.93 | $62.51 | $61.93 | $62.42 | $56.45 | 1,146,659 |
| 2017-03-27 | $62.22 | $62.31 | $61.91 | $62.10 | $56.16 | 1,192,751 |
| 2017-03-24 | $62.73 | $62.84 | $62.36 | $62.49 | $56.51 | 1,443,173 |
| 2017-03-23 | $62.70 | $63.09 | $62.59 | $62.63 | $56.64 | 1,544,775 |
| 2017-03-22 | $62.77 | $62.97 | $62.64 | $62.75 | $56.74 | 1,385,023 |
| 2017-03-21 | $63.49 | $63.51 | $62.42 | $62.58 | $56.59 | 1,725,818 |
| 2017-03-20 | $63.31 | $63.46 | $63.22 | $63.22 | $57.17 | 777,182 |
| 2017-03-17 | $63.19 | $63.61 | $63.10 | $63.37 | $57.30 | 1,771,745 |
| 2017-03-16 | $63.56 | $63.84 | $62.89 | $63.06 | $57.02 | 1,418,492 |
| 2017-03-15 | $62.86 | $63.77 | $62.71 | $63.69 | $57.59 | 1,429,979 |
| 2017-03-14 | $62.91 | $63.00 | $62.67 | $62.87 | $56.85 | 953,317 |
| 2017-03-13 | $62.65 | $62.99 | $62.49 | $62.99 | $56.96 | 1,016,560 |
| 2017-03-10 | $62.57 | $62.81 | $62.33 | $62.77 | $56.76 | 1,080,436 |
| 2017-03-09 | $62.13 | $62.36 | $62.01 | $62.30 | $56.34 | 1,526,022 |
| 2017-03-08 | $61.94 | $62.36 | $61.81 | $62.11 | $56.17 | 956,312 |
| 2017-03-07 | $61.77 | $62.24 | $61.66 | $62.08 | $56.14 | 1,011,372 |
| 2017-03-06 | $61.74 | $62.12 | $61.70 | $61.93 | $56.00 | 1,429,456 |
| 2017-03-03 | $62.25 | $62.25 | $61.85 | $62.01 | $56.07 | 1,322,646 |
| 2017-03-02 | $62.04 | $62.39 | $61.86 | $62.23 | $56.27 | 1,184,806 |
| 2017-03-01 | $62.15 | $62.34 | $61.62 | $62.20 | $56.25 | 1,396,059 |
| 2017-02-28 | $61.69 | $62.00 | $61.65 | $61.95 | $56.02 | 1,314,944 |
| 2017-02-27 | $61.38 | $61.80 | $61.38 | $61.75 | $55.84 | 980,862 |
| 2017-02-24 | $61.55 | $61.64 | $61.16 | $61.35 | $55.48 | 1,992,917 |
| 2017-02-23 | $61.84 | $61.98 | $61.25 | $61.57 | $55.68 | 1,337,847 |
| 2017-02-22 | $61.35 | $61.72 | $61.20 | $61.68 | $55.78 | 1,402,102 |
| 2017-02-21 | $60.50 | $61.53 | $60.47 | $61.22 | $55.36 | 1,821,657 |
| 2017-02-17 | $59.22 | $60.79 | $58.60 | $60.75 | $54.94 | 2,822,494 |
| 2017-02-16 | $58.92 | $59.12 | $58.68 | $59.05 | $53.40 | 1,923,111 |
| 2017-02-15 | $58.09 | $59.19 | $58.06 | $59.11 | $53.45 | 1,299,787 |
| 2017-02-14 | $58.21 | $58.58 | $58.15 | $58.43 | $52.84 | 989,429 |
| 2017-02-13 | $58.08 | $58.64 | $58.08 | $58.49 | $52.89 | 1,114,384 |
| 2017-02-10 | $57.78 | $58.35 | $57.74 | $57.96 | $52.41 | 1,154,917 |
| 2017-02-09 | $57.78 | $57.98 | $57.65 | $57.86 | $52.32 | 957,521 |
| 2017-02-08 | $57.60 | $57.79 | $57.53 | $57.74 | $52.21 | 1,260,289 |
| 2017-02-07 | $57.40 | $57.92 | $57.37 | $57.65 | $52.13 | 1,134,901 |
| 2017-02-06 | $57.67 | $57.76 | $57.31 | $57.36 | $51.87 | 903,658 |
| 2017-02-03 | $57.61 | $57.90 | $57.44 | $57.58 | $52.07 | 1,736,757 |
| 2017-02-02 | $56.99 | $57.41 | $56.92 | $57.35 | $51.86 | 1,638,952 |
| 2017-02-01 | $57.37 | $57.66 | $56.83 | $56.90 | $51.45 | 1,877,204 |
| 2017-01-31 | $57.48 | $57.78 | $57.29 | $57.38 | $51.89 | 994,829 |
| 2017-01-30 | $57.60 | $57.60 | $57.34 | $57.45 | $51.95 | 748,542 |
| 2017-01-27 | $57.85 | $57.97 | $57.46 | $57.51 | $52.01 | 917,999 |
| 2017-01-26 | $57.91 | $58.08 | $57.58 | $57.65 | $52.13 | 1,181,846 |
| 2017-01-25 | $57.60 | $58.08 | $57.55 | $57.82 | $52.29 | 2,194,621 |
| 2017-01-24 | $57.26 | $57.59 | $57.14 | $57.54 | $52.03 | 968,096 |
| 2017-01-23 | $57.41 | $57.55 | $57.01 | $57.24 | $51.76 | 1,278,509 |
| 2017-01-20 | $57.43 | $57.59 | $57.16 | $57.36 | $51.87 | 985,396 |
| 2017-01-19 | $56.99 | $57.46 | $56.99 | $57.31 | $51.82 | 1,239,418 |
| 2017-01-18 | $56.93 | $57.38 | $56.88 | $57.36 | $51.87 | 943,854 |
| 2017-01-17 | $57.11 | $57.23 | $56.83 | $56.91 | $51.46 | 877,449 |
| 2017-01-13 | $57.15 | $57.48 | $57.08 | $57.24 | $51.76 | 962,729 |
| 2017-01-12 | $56.91 | $57.13 | $56.65 | $57.10 | $51.63 | 1,081,875 |
| 2017-01-11 | $56.62 | $57.06 | $56.52 | $56.91 | $51.46 | 1,261,200 |
| 2017-01-10 | $56.24 | $56.74 | $56.17 | $56.69 | $51.26 | 1,210,824 |
| 2017-01-09 | $57.07 | $57.21 | $56.41 | $56.42 | $51.02 | 1,374,947 |
| 2017-01-06 | $57.10 | $57.31 | $56.93 | $57.03 | $51.57 | 1,147,549 |
| 2017-01-05 | $56.99 | $57.55 | $56.95 | $57.21 | $51.73 | 1,113,141 |
| 2017-01-04 | $57.09 | $57.41 | $56.96 | $56.97 | $51.52 | 1,348,602 |
| 2017-01-03 | $57.11 | $57.20 | $56.58 | $56.87 | $51.43 | 1,174,706 |
| 2016-12-30 | $57.32 | $57.48 | $56.91 | $57.05 | $51.59 | 693,575 |
| 2016-12-29 | $57.07 | $57.23 | $57.05 | $57.15 | $51.68 | 632,365 |
| 2016-12-28 | $57.42 | $57.55 | $57.27 | $57.32 | $51.54 | 598,174 |
| 2016-12-27 | $57.48 | $57.56 | $57.29 | $57.41 | $51.63 | 543,369 |
| 2016-12-23 | $57.31 | $57.48 | $57.12 | $57.36 | $51.58 | 662,489 |
| 2016-12-22 | $57.26 | $57.45 | $57.12 | $57.32 | $51.54 | 942,220 |
| 2016-12-21 | $57.50 | $57.73 | $57.29 | $57.29 | $51.52 | 786,595 |
| 2016-12-20 | $57.49 | $58.00 | $57.35 | $57.50 | $51.71 | 1,196,639 |
| 2016-12-19 | $56.87 | $57.55 | $56.87 | $57.41 | $51.63 | 978,476 |
| 2016-12-16 | $56.79 | $57.00 | $56.49 | $56.59 | $50.89 | 2,404,252 |
| 2016-12-15 | $56.38 | $56.83 | $56.24 | $56.65 | $50.94 | 1,073,866 |
| 2016-12-14 | $57.12 | $57.24 | $56.45 | $56.51 | $50.82 | 1,265,613 |
| 2016-12-13 | $57.08 | $57.36 | $56.68 | $57.05 | $51.30 | 1,412,864 |
| 2016-12-12 | $56.45 | $57.08 | $56.40 | $56.92 | $51.19 | 1,293,020 |
| 2016-12-09 | $56.38 | $56.70 | $56.01 | $56.52 | $50.83 | 1,413,071 |
| 2016-12-08 | $56.30 | $56.70 | $56.21 | $56.44 | $50.75 | 1,593,008 |
| 2016-12-07 | $55.74 | $56.29 | $55.54 | $56.29 | $50.62 | 1,274,201 |
| 2016-12-06 | $55.41 | $55.74 | $55.13 | $55.72 | $50.11 | 1,268,830 |
| 2016-12-05 | $55.86 | $55.99 | $55.07 | $55.28 | $49.71 | 1,535,855 |
| 2016-12-02 | $55.71 | $55.90 | $55.52 | $55.81 | $50.19 | 1,033,702 |
| 2016-12-01 | $55.49 | $55.71 | $55.23 | $55.47 | $49.88 | 1,007,045 |
| 2016-11-30 | $55.83 | $55.83 | $55.47 | $55.49 | $49.90 | 1,317,950 |
| 2016-11-29 | $55.84 | $56.02 | $55.67 | $55.90 | $50.27 | 1,125,693 |
| 2016-11-28 | $55.59 | $55.93 | $55.43 | $55.86 | $50.23 | 1,236,720 |
| 2016-11-25 | $55.33 | $55.76 | $55.33 | $55.63 | $50.03 | 471,851 |
| 2016-11-23 | $55.38 | $55.66 | $55.04 | $55.18 | $49.62 | 1,493,419 |
| 2016-11-22 | $55.54 | $55.69 | $55.27 | $55.43 | $49.85 | 1,512,384 |
| 2016-11-21 | $55.01 | $55.38 | $54.82 | $55.35 | $49.77 | 1,361,969 |
| 2016-11-18 | $54.65 | $54.93 | $54.47 | $54.61 | $49.11 | 1,396,644 |
| 2016-11-17 | $54.48 | $54.74 | $54.38 | $54.67 | $49.16 | 1,238,364 |
| 2016-11-16 | $54.96 | $55.31 | $54.37 | $54.57 | $49.07 | 2,083,777 |
| 2016-11-15 | $54.29 | $54.92 | $54.14 | $54.91 | $49.38 | 1,732,087 |
| 2016-11-14 | $53.65 | $54.28 | $53.30 | $54.10 | $48.65 | 1,660,201 |
| 2016-11-11 | $52.88 | $53.75 | $52.84 | $53.67 | $48.26 | 1,661,623 |
| 2016-11-10 | $52.80 | $53.05 | $52.28 | $52.90 | $47.57 | 1,788,948 |
| 2016-11-09 | $51.74 | $52.93 | $51.59 | $52.76 | $47.44 | 1,548,611 |
| 2016-11-08 | $52.03 | $52.34 | $51.92 | $52.24 | $46.98 | 1,321,958 |
| 2016-11-07 | $51.76 | $52.02 | $51.66 | $52.01 | $46.77 | 1,363,270 |
| 2016-11-04 | $51.18 | $51.55 | $51.15 | $51.23 | $46.07 | 1,855,619 |
| 2016-11-03 | $51.18 | $51.37 | $50.89 | $51.03 | $45.89 | 1,277,711 |
| 2016-11-02 | $51.34 | $51.60 | $51.09 | $51.15 | $46.00 | 1,221,104 |
| 2016-11-01 | $52.30 | $52.38 | $51.15 | $51.29 | $46.12 | 2,367,500 |
| 2016-10-31 | $52.14 | $52.77 | $52.14 | $52.63 | $47.33 | 2,012,955 |
| 2016-10-28 | $51.90 | $52.27 | $51.22 | $51.98 | $46.74 | 3,055,387 |
| 2016-10-27 | $51.27 | $51.57 | $50.75 | $50.97 | $45.83 | 1,644,142 |
| 2016-10-26 | $51.07 | $51.62 | $50.76 | $51.29 | $46.12 | 1,519,495 |
| 2016-10-25 | $50.45 | $51.33 | $50.45 | $50.95 | $45.82 | 1,806,783 |
| 2016-10-24 | $50.16 | $50.58 | $50.15 | $50.55 | $45.46 | 888,545 |
| 2016-10-21 | $49.70 | $49.97 | $49.44 | $49.93 | $44.90 | 856,677 |
| 2016-10-20 | $50.09 | $50.22 | $49.79 | $49.98 | $44.94 | 1,115,353 |
| 2016-10-19 | $50.33 | $50.48 | $49.92 | $50.17 | $45.12 | 713,089 |
| 2016-10-18 | $50.32 | $50.65 | $50.15 | $50.24 | $45.18 | 696,301 |
| 2016-10-17 | $49.82 | $50.24 | $49.82 | $50.15 | $45.10 | 846,389 |
| 2016-10-14 | $49.78 | $50.37 | $49.78 | $49.82 | $44.80 | 1,261,960 |
| 2016-10-13 | $49.41 | $49.80 | $49.18 | $49.63 | $44.63 | 1,463,518 |
| 2016-10-12 | $49.65 | $49.85 | $49.51 | $49.69 | $44.68 | 1,334,561 |
| 2016-10-11 | $49.82 | $49.98 | $49.38 | $49.60 | $44.60 | 1,226,042 |
| 2016-10-10 | $49.53 | $49.98 | $49.53 | $49.89 | $44.86 | 1,056,745 |
| 2016-10-07 | $49.74 | $49.85 | $49.24 | $49.49 | $44.50 | 1,296,354 |
| 2016-10-06 | $49.70 | $49.86 | $49.42 | $49.72 | $44.71 | 1,775,232 |
| 2016-10-05 | $49.99 | $50.27 | $49.70 | $49.85 | $44.83 | 1,534,011 |
| 2016-10-04 | $50.45 | $50.54 | $49.77 | $49.92 | $44.89 | 1,315,850 |
| 2016-10-03 | $50.48 | $50.67 | $50.20 | $50.40 | $45.32 | 1,146,814 |
| 2016-09-30 | $50.22 | $50.63 | $50.22 | $50.45 | $45.37 | 1,523,463 |
| 2016-09-29 | $50.14 | $50.32 | $49.99 | $50.07 | $45.03 | 1,318,026 |
| 2016-09-28 | $50.84 | $50.95 | $50.22 | $50.59 | $45.20 | 1,156,950 |
| 2016-09-27 | $50.92 | $51.19 | $50.71 | $50.77 | $45.36 | 1,118,848 |
| 2016-09-26 | $50.61 | $51.01 | $50.58 | $50.78 | $45.37 | 939,125 |
| 2016-09-23 | $51.02 | $51.16 | $50.69 | $50.78 | $45.37 | 1,297,999 |
| 2016-09-22 | $51.50 | $51.59 | $51.04 | $51.21 | $45.76 | 1,456,367 |
| 2016-09-21 | $50.88 | $51.40 | $50.74 | $51.33 | $45.87 | 1,433,337 |
| 2016-09-20 | $51.00 | $51.38 | $50.71 | $50.76 | $45.36 | 1,585,787 |
| 2016-09-19 | $50.18 | $50.87 | $50.18 | $50.71 | $45.31 | 1,617,200 |
| 2016-09-16 | $50.06 | $50.32 | $49.77 | $50.26 | $44.91 | 2,158,953 |
| 2016-09-15 | $49.79 | $50.37 | $49.72 | $50.24 | $44.89 | 1,192,366 |
| 2016-09-14 | $49.95 | $50.23 | $49.73 | $49.80 | $44.50 | 1,276,299 |
| 2016-09-13 | $49.92 | $50.52 | $49.91 | $49.96 | $44.64 | 2,010,304 |
| 2016-09-12 | $49.50 | $50.39 | $49.42 | $50.27 | $44.92 | 1,522,001 |
| 2016-09-09 | $50.41 | $50.52 | $49.50 | $49.52 | $44.25 | 1,477,039 |
| 2016-09-08 | $50.58 | $50.96 | $50.50 | $50.83 | $45.42 | 1,040,361 |
| 2016-09-07 | $51.03 | $51.13 | $50.63 | $50.77 | $45.36 | 1,012,203 |
| 2016-09-06 | $50.92 | $51.50 | $50.88 | $51.21 | $45.76 | 1,205,399 |
| 2016-09-02 | $50.92 | $51.28 | $50.91 | $51.08 | $45.64 | 836,525 |
| 2016-09-01 | $50.61 | $50.72 | $50.35 | $50.72 | $45.32 | 623,595 |
| 2016-08-31 | $50.54 | $50.67 | $50.23 | $50.52 | $45.14 | 1,237,971 |
| 2016-08-30 | $50.84 | $50.88 | $50.35 | $50.60 | $45.21 | 747,794 |
| 2016-08-29 | $50.71 | $51.01 | $50.67 | $50.72 | $45.32 | 1,342,421 |
| 2016-08-26 | $51.28 | $51.44 | $50.44 | $50.56 | $45.18 | 1,519,311 |
| 2016-08-25 | $51.17 | $51.39 | $51.06 | $51.13 | $45.69 | 1,078,393 |
| 2016-08-24 | $51.19 | $51.36 | $51.06 | $51.27 | $45.81 | 877,536 |
| 2016-08-23 | $51.29 | $51.44 | $51.14 | $51.28 | $45.82 | 919,151 |
| 2016-08-22 | $51.20 | $51.47 | $51.06 | $51.29 | $45.83 | 1,129,009 |
| 2016-08-19 | $50.98 | $51.20 | $50.85 | $51.20 | $45.75 | 1,161,839 |
| 2016-08-18 | $51.18 | $51.23 | $50.63 | $51.10 | $45.66 | 1,079,099 |
| 2016-08-17 | $50.24 | $51.32 | $50.18 | $51.22 | $45.77 | 2,318,665 |
| 2016-08-16 | $51.12 | $51.12 | $50.08 | $50.10 | $44.77 | 1,474,485 |
| 2016-08-15 | $51.64 | $51.82 | $51.30 | $51.33 | $45.87 | 707,704 |
| 2016-08-12 | $51.81 | $51.99 | $51.56 | $51.71 | $46.20 | 826,183 |
| 2016-08-11 | $51.68 | $52.02 | $51.65 | $51.81 | $46.29 | 923,043 |
| 2016-08-10 | $51.04 | $51.54 | $51.02 | $51.52 | $46.04 | 855,829 |
| 2016-08-09 | $50.99 | $51.17 | $50.96 | $51.02 | $45.59 | 651,586 |
| 2016-08-08 | $51.20 | $51.26 | $50.79 | $50.86 | $45.45 | 1,672,855 |
| 2016-08-05 | $51.04 | $51.20 | $50.88 | $51.11 | $45.67 | 1,252,026 |
| 2016-08-04 | $50.86 | $51.01 | $50.78 | $50.85 | $45.44 | 853,095 |
| 2016-08-03 | $50.93 | $50.99 | $50.51 | $50.77 | $45.36 | 1,803,430 |
| 2016-08-02 | $51.09 | $51.21 | $50.71 | $50.98 | $45.55 | 1,414,702 |
| 2016-08-01 | $51.29 | $51.62 | $51.14 | $51.21 | $45.76 | 1,350,439 |
| 2016-07-29 | $51.75 | $51.99 | $51.04 | $51.26 | $45.80 | 1,852,349 |
| 2016-07-28 | $51.64 | $52.00 | $51.62 | $51.90 | $46.37 | 759,039 |
| 2016-07-27 | $52.40 | $52.52 | $51.65 | $51.69 | $46.19 | 1,946,819 |
| 2016-07-26 | $52.59 | $52.70 | $52.08 | $52.31 | $46.74 | 899,860 |
| 2016-07-25 | $52.35 | $52.43 | $52.08 | $52.42 | $46.84 | 649,238 |
| 2016-07-22 | $52.09 | $52.42 | $52.03 | $52.39 | $46.81 | 792,381 |
| 2016-07-21 | $52.34 | $52.43 | $51.97 | $52.04 | $46.50 | 872,070 |
| 2016-07-20 | $52.27 | $52.40 | $52.21 | $52.36 | $46.79 | 718,868 |
| 2016-07-19 | $52.17 | $52.40 | $52.14 | $52.30 | $46.73 | 1,181,213 |
| 2016-07-18 | $52.44 | $52.65 | $52.06 | $52.13 | $46.58 | 799,062 |
| 2016-07-15 | $52.63 | $52.68 | $52.11 | $52.35 | $46.78 | 1,146,862 |
| 2016-07-14 | $52.76 | $52.91 | $52.39 | $52.46 | $46.88 | 951,438 |
| 2016-07-13 | $52.38 | $52.78 | $52.21 | $52.47 | $46.88 | 973,319 |
| 2016-07-12 | $52.74 | $52.92 | $52.23 | $52.27 | $46.71 | 1,114,233 |
| 2016-07-11 | $52.59 | $52.76 | $52.49 | $52.61 | $47.01 | 1,328,169 |
| 2016-07-08 | $52.02 | $52.66 | $51.95 | $52.56 | $46.96 | 1,114,331 |
| 2016-07-07 | $52.37 | $52.54 | $52.02 | $52.09 | $46.54 | 1,860,958 |
| 2016-07-06 | $51.86 | $52.51 | $51.41 | $52.30 | $46.73 | 2,049,408 |
| 2016-07-05 | $51.37 | $52.15 | $51.23 | $51.73 | $46.22 | 2,112,790 |
| 2016-07-01 | $51.24 | $51.67 | $51.15 | $51.56 | $46.07 | 1,319,903 |
| 2016-06-30 | $50.42 | $51.31 | $50.29 | $51.31 | $45.85 | 1,349,638 |
| 2016-06-29 | $49.78 | $50.29 | $49.74 | $50.24 | $44.89 | 1,401,000 |
| 2016-06-28 | $49.54 | $49.81 | $49.23 | $49.78 | $44.22 | 1,661,494 |
| 2016-06-27 | $49.48 | $49.74 | $49.11 | $49.39 | $43.87 | 2,373,947 |
| 2016-06-24 | $48.74 | $49.93 | $48.67 | $49.68 | $44.13 | 3,089,869 |
| 2016-06-23 | $50.01 | $50.37 | $49.71 | $49.85 | $44.28 | 972,361 |
| 2016-06-22 | $49.82 | $50.01 | $49.59 | $49.68 | $44.13 | 1,116,589 |
| 2016-06-21 | $49.46 | $49.90 | $49.44 | $49.67 | $44.12 | 1,136,063 |
| 2016-06-20 | $49.43 | $49.58 | $49.28 | $49.45 | $43.92 | 1,494,610 |
| 2016-06-17 | $50.00 | $50.00 | $49.16 | $49.25 | $43.75 | 2,153,280 |
| 2016-06-16 | $49.16 | $50.00 | $49.11 | $49.93 | $44.35 | 1,042,484 |
| 2016-06-15 | $49.53 | $49.72 | $49.32 | $49.34 | $43.83 | 1,027,131 |
| 2016-06-14 | $49.46 | $49.59 | $49.17 | $49.52 | $43.99 | 1,056,287 |
| 2016-06-13 | $49.53 | $49.79 | $49.43 | $49.55 | $44.01 | 1,183,514 |
| 2016-06-10 | $49.77 | $49.93 | $49.37 | $49.57 | $44.03 | 1,284,731 |
| 2016-06-09 | $49.24 | $49.81 | $49.10 | $49.80 | $44.23 | 724,496 |
| 2016-06-08 | $49.21 | $49.51 | $49.14 | $49.46 | $43.93 | 801,931 |
| 2016-06-07 | $49.03 | $49.29 | $48.99 | $49.15 | $43.66 | 756,141 |
| 2016-06-06 | $48.83 | $49.09 | $48.83 | $49.03 | $43.55 | 877,190 |
| 2016-06-03 | $48.53 | $48.88 | $48.43 | $48.81 | $43.35 | 810,530 |
| 2016-06-02 | $48.40 | $48.71 | $48.30 | $48.68 | $43.24 | 1,065,233 |
| 2016-06-01 | $48.22 | $48.46 | $47.95 | $48.42 | $43.01 | 919,230 |
| 2016-05-31 | $48.40 | $48.54 | $48.04 | $48.28 | $42.88 | 3,231,108 |
| 2016-05-27 | $48.25 | $48.53 | $48.18 | $48.34 | $42.94 | 696,398 |
| 2016-05-26 | $47.77 | $48.22 | $47.74 | $48.21 | $42.82 | 1,073,247 |
| 2016-05-25 | $48.40 | $48.50 | $47.77 | $47.85 | $42.50 | 1,511,189 |
| 2016-05-24 | $47.78 | $48.29 | $47.78 | $48.25 | $42.86 | 893,617 |
| 2016-05-23 | $47.80 | $47.80 | $47.53 | $47.67 | $42.34 | 1,157,953 |
| 2016-05-20 | $47.92 | $48.12 | $47.56 | $47.69 | $42.36 | 1,354,613 |
| 2016-05-19 | $47.47 | $47.79 | $47.27 | $47.70 | $42.37 | 867,650 |
| 2016-05-18 | $47.55 | $48.15 | $47.34 | $47.67 | $42.34 | 1,427,346 |
| 2016-05-17 | $48.63 | $48.66 | $47.48 | $47.57 | $42.25 | 1,809,331 |
| 2016-05-16 | $48.40 | $48.79 | $48.11 | $48.61 | $43.18 | 966,628 |
| 2016-05-13 | $48.79 | $48.96 | $48.36 | $48.46 | $43.04 | 944,330 |
| 2016-05-12 | $48.62 | $48.95 | $48.56 | $48.84 | $43.38 | 777,647 |
| 2016-05-11 | $48.71 | $48.79 | $48.35 | $48.61 | $43.18 | 1,025,412 |
| 2016-05-10 | $48.36 | $48.71 | $48.21 | $48.71 | $43.27 | 1,098,899 |
| 2016-05-09 | $47.97 | $48.46 | $47.69 | $48.38 | $42.97 | 1,387,819 |
| 2016-05-06 | $47.40 | $47.99 | $47.00 | $47.96 | $42.60 | 1,120,456 |
| 2016-05-05 | $47.48 | $47.87 | $47.23 | $47.44 | $42.14 | 1,129,966 |
| 2016-05-04 | $46.85 | $47.64 | $46.79 | $47.58 | $42.26 | 1,521,666 |
| 2016-05-03 | $47.46 | $47.49 | $46.79 | $47.14 | $41.87 | 2,164,636 |
| 2016-05-02 | $47.09 | $47.62 | $47.05 | $47.56 | $42.24 | 2,205,705 |
| 2016-04-29 | $47.30 | $47.52 | $46.75 | $47.07 | $41.81 | 2,905,629 |
| 2016-04-28 | $46.23 | $47.31 | $46.23 | $47.25 | $41.97 | 2,753,135 |
| 2016-04-27 | $46.12 | $46.53 | $46.06 | $46.49 | $41.29 | 1,313,753 |
| 2016-04-26 | $45.89 | $46.18 | $45.89 | $46.11 | $40.96 | 1,103,161 |
| 2016-04-25 | $45.62 | $45.82 | $45.56 | $45.76 | $40.65 | 986,644 |
| 2016-04-22 | $45.67 | $45.95 | $45.56 | $45.74 | $40.63 | 1,324,504 |
| 2016-04-21 | $46.04 | $46.28 | $45.61 | $45.62 | $40.52 | 1,808,949 |
| 2016-04-20 | $46.57 | $46.80 | $46.16 | $46.18 | $41.02 | 829,848 |
| 2016-04-19 | $46.56 | $46.79 | $46.43 | $46.45 | $41.26 | 1,270,224 |
| 2016-04-18 | $46.01 | $46.56 | $45.92 | $46.48 | $41.29 | 1,436,487 |
| 2016-04-15 | $46.19 | $46.41 | $46.03 | $46.15 | $40.99 | 1,034,565 |
| 2016-04-14 | $46.02 | $46.32 | $45.86 | $45.94 | $40.81 | 1,490,336 |
| 2016-04-13 | $46.05 | $46.20 | $45.72 | $46.01 | $40.87 | 1,789,161 |
| 2016-04-12 | $45.94 | $46.05 | $45.78 | $45.93 | $40.80 | 1,695,845 |
| 2016-04-11 | $46.61 | $46.76 | $45.87 | $45.90 | $40.77 | 1,256,480 |
| 2016-04-08 | $46.48 | $46.73 | $46.29 | $46.39 | $41.21 | 1,047,959 |
| 2016-04-07 | $46.19 | $46.43 | $46.10 | $46.24 | $41.07 | 1,326,142 |
| 2016-04-06 | $46.56 | $46.92 | $45.97 | $46.27 | $41.10 | 1,664,073 |
| 2016-04-05 | $45.99 | $46.52 | $45.70 | $46.52 | $41.32 | 2,874,404 |
| 2016-04-04 | $47.05 | $47.21 | $46.18 | $46.27 | $41.10 | 4,409,605 |
| 2016-04-01 | $47.51 | $48.29 | $47.41 | $48.24 | $42.85 | 1,577,647 |
| 2016-03-31 | $48.38 | $48.46 | $47.61 | $47.65 | $42.32 | 2,981,407 |
| 2016-03-30 | $48.52 | $48.70 | $48.26 | $48.35 | $42.95 | 1,091,914 |
| 2016-03-29 | $48.27 | $48.76 | $48.13 | $48.72 | $43.01 | 1,231,120 |
| 2016-03-28 | $48.27 | $48.48 | $48.07 | $48.31 | $42.65 | 1,100,574 |
| 2016-03-24 | $47.84 | $48.13 | $47.84 | $48.12 | $42.48 | 1,487,364 |
| 2016-03-23 | $47.55 | $47.94 | $47.50 | $47.88 | $42.27 | 1,317,671 |
| 2016-03-22 | $47.88 | $48.17 | $47.52 | $47.61 | $42.03 | 1,553,669 |
| 2016-03-21 | $48.19 | $48.27 | $48.00 | $48.17 | $42.52 | 895,812 |
| 2016-03-18 | $48.05 | $48.25 | $47.77 | $48.19 | $42.54 | 4,448,422 |
| 2016-03-17 | $47.87 | $48.07 | $47.72 | $47.99 | $42.36 | 1,587,067 |
| 2016-03-16 | $47.46 | $48.03 | $47.22 | $47.86 | $42.25 | 1,184,335 |
| 2016-03-15 | $46.68 | $47.58 | $46.68 | $47.45 | $41.89 | 1,503,287 |
| 2016-03-14 | $47.08 | $47.37 | $46.86 | $47.01 | $41.50 | 1,486,822 |
| 2016-03-11 | $47.37 | $47.51 | $47.12 | $47.30 | $41.75 | 1,261,120 |
| 2016-03-10 | $47.14 | $47.31 | $46.47 | $46.93 | $41.43 | 1,180,508 |
| 2016-03-09 | $46.88 | $47.36 | $46.80 | $47.00 | $41.49 | 1,566,660 |
| 2016-03-08 | $46.74 | $47.04 | $46.22 | $46.63 | $41.16 | 1,466,633 |
| 2016-03-07 | $46.85 | $47.00 | $46.64 | $46.91 | $41.41 | 1,253,565 |
| 2016-03-04 | $47.21 | $47.25 | $46.74 | $47.09 | $41.57 | 2,240,787 |
| 2016-03-03 | $46.87 | $47.25 | $46.41 | $47.21 | $41.67 | 1,741,903 |
| 2016-03-02 | $46.61 | $47.07 | $46.42 | $47.06 | $41.54 | 1,642,788 |
| 2016-03-01 | $46.01 | $46.75 | $46.00 | $46.59 | $41.13 | 1,531,550 |
| 2016-02-29 | $46.17 | $46.28 | $45.70 | $45.70 | $40.34 | 1,824,536 |
| 2016-02-26 | $46.50 | $46.62 | $46.13 | $46.21 | $40.79 | 1,602,177 |
| 2016-02-25 | $46.12 | $46.25 | $45.71 | $46.23 | $40.81 | 1,560,554 |
| 2016-02-24 | $45.63 | $46.03 | $45.31 | $46.00 | $40.61 | 1,201,348 |
| 2016-02-23 | $46.03 | $46.31 | $45.84 | $45.96 | $40.57 | 967,278 |
| 2016-02-22 | $45.86 | $46.21 | $45.80 | $46.05 | $40.65 | 1,432,468 |
| 2016-02-19 | $45.65 | $45.91 | $45.42 | $45.68 | $40.32 | 2,032,279 |
| 2016-02-18 | $45.29 | $45.73 | $44.99 | $45.62 | $40.27 | 1,783,656 |
| 2016-02-17 | $45.51 | $45.61 | $45.10 | $45.23 | $39.93 | 2,397,104 |
| 2016-02-16 | $44.76 | $45.45 | $44.26 | $45.43 | $40.10 | 2,611,096 |
| 2016-02-12 | $44.00 | $44.80 | $43.30 | $44.20 | $39.02 | 2,505,546 |
| 2016-02-11 | $43.56 | $44.15 | $43.51 | $43.82 | $38.68 | 2,922,984 |
| 2016-02-10 | $43.88 | $44.78 | $43.65 | $44.29 | $39.10 | 1,625,012 |
| 2016-02-09 | $43.07 | $44.20 | $43.07 | $43.84 | $38.70 | 2,364,170 |
| 2016-02-08 | $43.27 | $43.58 | $42.56 | $43.42 | $38.33 | 1,751,472 |
| 2016-02-05 | $44.13 | $44.27 | $43.30 | $43.58 | $38.47 | 1,723,557 |
| 2016-02-04 | $43.91 | $44.33 | $43.85 | $44.13 | $38.96 | 1,324,695 |
| 2016-02-03 | $43.87 | $44.17 | $43.33 | $44.04 | $38.88 | 1,736,669 |
| 2016-02-02 | $43.48 | $43.85 | $43.30 | $43.63 | $38.51 | 2,241,261 |
| 2016-02-01 | $43.47 | $44.01 | $43.27 | $43.85 | $38.71 | 1,370,476 |
| 2016-01-29 | $43.00 | $43.75 | $42.91 | $43.70 | $38.58 | 2,791,951 |
| 2016-01-28 | $42.42 | $42.98 | $42.21 | $42.70 | $37.69 | 1,903,837 |
| 2016-01-27 | $42.59 | $42.68 | $41.91 | $42.22 | $37.27 | 2,302,244 |
| 2016-01-26 | $42.48 | $42.71 | $42.36 | $42.55 | $37.56 | 1,926,975 |
| 2016-01-25 | $42.96 | $43.00 | $42.31 | $42.41 | $37.44 | 1,841,449 |
| 2016-01-22 | $42.66 | $43.13 | $42.55 | $42.93 | $37.90 | 3,710,702 |
| 2016-01-21 | $42.82 | $43.08 | $42.03 | $42.20 | $37.25 | 3,289,160 |
| 2016-01-20 | $43.20 | $43.58 | $41.82 | $42.66 | $37.66 | 3,313,030 |
| 2016-01-19 | $43.78 | $44.48 | $43.47 | $43.75 | $38.62 | 2,269,281 |
| 2016-01-15 | $43.48 | $43.70 | $42.97 | $43.27 | $38.20 | 2,628,739 |
| 2016-01-14 | $43.93 | $44.48 | $43.66 | $44.31 | $39.11 | 2,299,050 |
| 2016-01-13 | $44.67 | $44.80 | $43.63 | $43.82 | $38.68 | 2,212,367 |
| 2016-01-12 | $44.79 | $44.88 | $44.22 | $44.66 | $39.42 | 2,310,186 |
| 2016-01-11 | $44.18 | $44.63 | $44.12 | $44.50 | $39.28 | 2,466,668 |
| 2016-01-08 | $44.30 | $44.49 | $43.92 | $44.13 | $38.96 | 3,167,331 |
| 2016-01-07 | $43.32 | $44.43 | $43.31 | $44.15 | $38.97 | 3,022,603 |
| 2016-01-06 | $43.35 | $44.06 | $43.17 | $43.99 | $38.83 | 2,346,342 |
| 2016-01-05 | $43.11 | $43.90 | $43.00 | $43.84 | $38.70 | 2,096,466 |
| 2016-01-04 | $43.42 | $43.46 | $42.91 | $43.14 | $38.08 | 1,920,177 |
| 2015-12-31 | $44.42 | $44.57 | $43.99 | $43.99 | $38.83 | 929,002 |
| 2015-12-30 | $44.86 | $45.03 | $44.52 | $44.54 | $39.32 | 722,540 |
| 2015-12-29 | $45.07 | $45.35 | $45.03 | $45.25 | $39.68 | 1,001,379 |
| 2015-12-28 | $44.34 | $44.96 | $44.34 | $44.85 | $39.33 | 810,249 |
| 2015-12-24 | $44.49 | $44.57 | $44.01 | $44.41 | $38.94 | 585,156 |
| 2015-12-23 | $44.41 | $44.66 | $44.36 | $44.49 | $39.01 | 963,689 |
| 2015-12-22 | $43.88 | $44.46 | $43.55 | $44.28 | $38.83 | 1,412,159 |
| 2015-12-21 | $43.76 | $44.16 | $43.58 | $43.85 | $38.45 | 968,586 |
| 2015-12-18 | $43.78 | $43.90 | $43.46 | $43.58 | $38.21 | 2,240,764 |
| 2015-12-17 | $44.44 | $44.51 | $43.84 | $43.84 | $38.44 | 1,643,688 |
| 2015-12-16 | $43.91 | $44.38 | $43.57 | $44.30 | $38.84 | 1,241,724 |
| 2015-12-15 | $43.30 | $43.91 | $43.17 | $43.62 | $38.25 | 2,128,808 |
| 2015-12-14 | $43.21 | $43.38 | $42.73 | $43.07 | $37.77 | 2,776,161 |
| 2015-12-11 | $43.78 | $43.86 | $43.01 | $43.22 | $37.90 | 2,112,314 |
| 2015-12-10 | $44.03 | $44.49 | $43.77 | $44.14 | $38.70 | 1,609,020 |
| 2015-12-09 | $44.06 | $44.52 | $43.70 | $43.96 | $38.55 | 1,919,117 |
| 2015-12-08 | $43.74 | $44.46 | $43.62 | $44.28 | $38.83 | 867,182 |
| 2015-12-07 | $44.18 | $44.31 | $43.68 | $43.94 | $38.53 | 589,102 |
| 2015-12-04 | $43.70 | $44.44 | $43.48 | $44.31 | $38.85 | 2,753,072 |
| 2015-12-03 | $44.20 | $44.38 | $43.31 | $43.57 | $38.20 | 2,350,310 |
| 2015-12-02 | $44.25 | $44.44 | $44.09 | $44.16 | $38.72 | 1,701,540 |
| 2015-12-01 | $44.18 | $44.49 | $43.92 | $44.31 | $38.85 | 1,881,483 |
| 2015-11-30 | $44.30 | $44.35 | $43.92 | $43.93 | $38.52 | 3,652,879 |
| 2015-11-27 | $44.02 | $44.25 | $43.80 | $44.12 | $38.69 | 838,057 |
| 2015-11-25 | $43.99 | $44.09 | $43.82 | $43.95 | $38.54 | 1,175,786 |
| 2015-11-24 | $43.81 | $44.01 | $43.49 | $43.86 | $38.46 | 1,991,015 |
| 2015-11-23 | $44.39 | $44.59 | $43.99 | $44.06 | $38.63 | 1,351,724 |
| 2015-11-20 | $44.17 | $44.47 | $44.08 | $44.44 | $38.97 | 1,010,557 |
| 2015-11-19 | $44.19 | $44.37 | $43.86 | $44.02 | $38.60 | 1,059,509 |
| 2015-11-18 | $43.57 | $44.11 | $43.40 | $44.08 | $38.65 | 1,084,188 |
| 2015-11-17 | $43.63 | $43.69 | $43.38 | $43.51 | $38.15 | 1,019,140 |
| 2015-11-16 | $42.77 | $43.62 | $42.77 | $43.59 | $38.22 | 1,538,998 |
| 2015-11-13 | $43.16 | $43.33 | $42.77 | $42.83 | $37.56 | 1,119,618 |
| 2015-11-12 | $43.63 | $43.92 | $43.31 | $43.33 | $37.99 | 1,138,521 |
| 2015-11-11 | $44.00 | $44.38 | $43.70 | $43.85 | $38.45 | 1,698,043 |
| 2015-11-10 | $43.52 | $43.87 | $43.40 | $43.80 | $38.41 | 1,258,933 |
| 2015-11-09 | $43.95 | $43.99 | $43.45 | $43.58 | $38.21 | 906,984 |
| 2015-11-06 | $43.75 | $44.09 | $43.51 | $44.07 | $38.64 | 1,329,596 |
| 2015-11-05 | $43.86 | $44.02 | $43.60 | $43.82 | $38.42 | 1,539,137 |
| 2015-11-04 | $43.93 | $44.13 | $43.65 | $43.73 | $38.34 | 1,116,997 |
| 2015-11-03 | $43.79 | $44.34 | $43.67 | $43.91 | $38.50 | 1,801,841 |
| 2015-11-02 | $43.84 | $44.26 | $43.77 | $43.99 | $38.57 | 2,262,037 |
| 2015-10-30 | $43.90 | $44.90 | $43.51 | $43.74 | $38.35 | 3,421,594 |
| 2015-10-29 | $43.50 | $44.18 | $43.32 | $43.96 | $38.55 | 1,847,430 |
| 2015-10-28 | $43.60 | $43.77 | $43.22 | $43.69 | $38.31 | 1,276,365 |
| 2015-10-27 | $43.42 | $43.81 | $43.26 | $43.58 | $38.21 | 1,152,288 |
| 2015-10-26 | $43.52 | $43.83 | $43.38 | $43.64 | $38.27 | 1,218,260 |
| 2015-10-23 | $43.56 | $43.82 | $43.03 | $43.48 | $38.13 | 1,842,357 |
| 2015-10-22 | $43.29 | $43.86 | $43.29 | $43.62 | $38.25 | 1,559,782 |
| 2015-10-21 | $43.53 | $43.71 | $43.10 | $43.13 | $37.82 | 930,946 |
| 2015-10-20 | $43.15 | $43.53 | $43.07 | $43.33 | $37.99 | 1,128,440 |
| 2015-10-19 | $42.71 | $43.27 | $42.40 | $43.26 | $37.93 | 1,267,412 |
| 2015-10-16 | $43.09 | $43.35 | $42.71 | $42.83 | $37.56 | 1,162,276 |
| 2015-10-15 | $42.88 | $43.04 | $42.65 | $42.95 | $37.66 | 1,048,169 |
| 2015-10-14 | $43.24 | $43.30 | $42.73 | $42.77 | $37.50 | 770,078 |
| 2015-10-13 | $43.48 | $43.67 | $43.20 | $43.24 | $37.92 | 921,150 |
| 2015-10-12 | $43.15 | $43.62 | $43.12 | $43.61 | $38.24 | 919,659 |
| 2015-10-09 | $43.17 | $43.65 | $43.08 | $43.25 | $37.92 | 1,430,362 |
| 2015-10-08 | $42.15 | $43.25 | $42.05 | $43.19 | $37.87 | 1,958,979 |
| 2015-10-07 | $41.85 | $42.48 | $41.82 | $42.34 | $37.13 | 1,556,105 |
| 2015-10-06 | $42.03 | $42.25 | $41.64 | $41.71 | $36.57 | 1,411,247 |
| 2015-10-05 | $41.83 | $42.11 | $41.73 | $42.09 | $36.91 | 1,359,140 |
| 2015-10-02 | $40.70 | $41.51 | $40.67 | $41.51 | $36.40 | 1,391,558 |
| 2015-10-01 | $41.21 | $41.50 | $40.96 | $41.21 | $36.14 | 1,678,708 |
| 2015-09-30 | $40.63 | $41.23 | $40.58 | $41.20 | $36.13 | 1,796,878 |
| 2015-09-29 | $40.78 | $41.14 | $40.05 | $40.32 | $35.35 | 2,397,309 |
| 2015-09-28 | $41.37 | $41.47 | $41.01 | $41.16 | $35.82 | 2,314,447 |
| 2015-09-25 | $41.47 | $41.86 | $41.24 | $41.59 | $36.20 | 2,527,087 |
| 2015-09-24 | $40.75 | $41.15 | $40.58 | $41.10 | $35.77 | 2,036,478 |
| 2015-09-23 | $40.66 | $40.94 | $40.51 | $40.89 | $35.59 | 1,692,117 |
| 2015-09-22 | $40.57 | $40.81 | $40.25 | $40.67 | $35.40 | 1,246,692 |
| 2015-09-21 | $40.83 | $41.09 | $40.78 | $41.05 | $35.73 | 1,186,279 |
| 2015-09-18 | $40.43 | $41.08 | $40.32 | $40.69 | $35.42 | 3,171,077 |
| 2015-09-17 | $40.95 | $41.24 | $40.55 | $40.76 | $35.48 | 1,471,780 |
| 2015-09-16 | $40.69 | $41.00 | $40.58 | $40.96 | $35.65 | 1,762,474 |
| 2015-09-15 | $40.45 | $40.77 | $40.28 | $40.72 | $35.44 | 1,229,660 |
| 2015-09-14 | $40.48 | $40.63 | $40.20 | $40.38 | $35.15 | 1,243,785 |
| 2015-09-11 | $40.24 | $40.46 | $40.08 | $40.46 | $35.22 | 1,383,883 |
| 2015-09-10 | $40.04 | $40.54 | $40.01 | $40.31 | $35.08 | 1,553,022 |
| 2015-09-09 | $41.30 | $41.40 | $40.19 | $40.27 | $35.05 | 1,979,793 |
| 2015-09-08 | $40.65 | $41.03 | $40.47 | $40.96 | $35.65 | 1,593,976 |
| 2015-09-04 | $40.37 | $40.53 | $39.98 | $40.11 | $34.91 | 1,425,156 |
| 2015-09-03 | $40.69 | $41.10 | $40.45 | $40.75 | $35.47 | 1,178,618 |
| 2015-09-02 | $40.46 | $40.56 | $39.97 | $40.46 | $35.22 | 1,229,900 |
| 2015-09-01 | $40.38 | $40.55 | $39.83 | $40.02 | $34.83 | 1,683,442 |
| 2015-08-31 | $40.97 | $41.13 | $40.79 | $40.98 | $35.67 | 1,442,871 |
| 2015-08-28 | $41.25 | $41.29 | $40.82 | $41.10 | $35.77 | 1,206,844 |
| 2015-08-27 | $41.35 | $41.40 | $40.61 | $41.29 | $35.94 | 1,549,036 |
Republic Services Inc (RSG) News Headlines
.jpg)
Republic Services forecasts full-year revenue above estimates on high prices
None
reuters.com Feb. 27, 2024.jpg)
Here are Thursday's biggest analyst calls: Tesla, Apple, Microsoft, Delta, Disney, Snowflake, Okta, Salesforce & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com Feb. 29, 2024.jpg)
Here are Friday's biggest analyst calls: Nvidia, Tesla, Apple, Rivian, Micron, Microsoft, Eli Lilly, Amazon & more
Here are Friday's biggest calls on Wall Street.
cnbc.com March 15, 2024Recent Republic Services Inc (RSG) News
Similar Companies to Republic Services Inc (RSG) in the Waste Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Waste Management Inc | WM | Waste Management | Industrials | 80,000 |
| Republic Services Inc | RSG | Waste Management | Industrials | 33,000 |
| Waste Connections Inc | WCN | Waste Management | Industrials | 15,200 |
| GFL Environmental Inc (Sub Voting) | GFL | Waste Management | Industrials | 15,000 |
| Clean Harbors Inc | CLH | Waste Management | Industrials | 13,000 |
| Stericycle Inc | SRCL | Waste Management | Industrials | 8,500 |
| Casella Waste Systems Inc - Class A | CWST | Waste Management | Industrials | 4,500 |
| Covanta Holding Corporation | CVA | Waste Management | Industrials | 4,200 |
| Heritage-Crystal Clean Inc | HCCI | Waste Management | Industrials | 1,900 |
| Charah Solutions Inc | CHRA | Waste Management | Industrials | 1,400 |