Royal Bank Of Canada (RY) Exchange: NYSE
Data as of May 2, 2025
$120.02 ($0.14) 0.12%
Royal Bank Of Canada - Daily Information
Click for more stock information on Royal Bank Of Canada.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $119.82 |
| Previous Close | $120.02 |
| High | $120.66 |
| Low | $119.50 |
| Adjusted Open | $119.82 |
| Previous Adjusted Close | $120.02 |
| Adjusted High | $120.66 |
| Adjusted Low | $119.50 |
About Royal Bank Of Canada (RY)
Royal Bank of Canada (RY) is one of the leading banks in Canada, with operations in 22 countries around the world. It was founded in 1864 and is headquartered in Toronto. Over the past 155 years, the organization has grown to become one of the most important financial institutions in the country, providing personal banking, investments and wealth management services, commercial banking, capital markets services and insurance to more than 16 million customers. Today, the bankâs total assets amount to nearly CAD $1.3 trillion, and it employs more than 80,000 people. The bank is consistently ranked among the highest for financial strength and performance in North America, setting the standard for sound business practices and customer service. The company has been recognized for having a diverse workplace and fostering an inclusive culture.
Invest in Royal Bank Of Canada (RY)
Historical Stock Data for Royal Bank Of Canada (RY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $119.82 | $120.66 | $119.50 | $120.02 | $120.02 | 597,455 |
| 2025-04-30 | $118.92 | $120.11 | $117.43 | $119.88 | $119.88 | 841,504 |
| 2025-04-29 | $118.47 | $119.90 | $118.39 | $119.90 | $119.90 | 789,289 |
| 2025-04-28 | $117.80 | $118.68 | $117.68 | $118.58 | $118.58 | 1,006,227 |
| 2025-04-25 | $117.55 | $118.02 | $116.78 | $117.76 | $117.76 | 516,906 |
| 2025-04-24 | $117.69 | $117.72 | $116.34 | $117.67 | $117.67 | 973,595 |
| 2025-04-23 | $119.27 | $119.86 | $117.41 | $117.79 | $116.73 | 1,099,753 |
| 2025-04-22 | $115.82 | $117.97 | $115.41 | $117.97 | $116.91 | 5,486,237 |
| 2025-04-21 | $116.00 | $116.60 | $114.63 | $115.21 | $114.17 | 600,060 |
| 2025-04-17 | $115.53 | $116.71 | $115.45 | $116.24 | $115.20 | 1,090,937 |
| 2025-04-16 | $115.21 | $116.24 | $114.25 | $115.62 | $114.58 | 935,035 |
| 2025-04-15 | $115.50 | $116.61 | $115.02 | $115.21 | $114.17 | 2,162,593 |
| 2025-04-14 | $114.68 | $115.51 | $113.43 | $115.38 | $115.38 | 1,089,820 |
| 2025-04-11 | $110.65 | $113.63 | $110.14 | $113.27 | $113.27 | 1,186,754 |
| 2025-04-10 | $113.45 | $113.45 | $108.93 | $109.95 | $109.95 | 1,562,466 |
| 2025-04-09 | $107.96 | $114.01 | $106.85 | $113.73 | $113.73 | 4,105,753 |
| 2025-04-08 | $111.97 | $112.33 | $107.72 | $108.36 | $108.36 | 4,374,015 |
| 2025-04-07 | $106.21 | $112.11 | $106.10 | $109.17 | $109.17 | 2,057,431 |
| 2025-04-04 | $112.51 | $113.73 | $110.04 | $110.91 | $110.91 | 2,439,436 |
| 2025-04-03 | $113.76 | $117.80 | $113.70 | $115.11 | $115.11 | 1,831,291 |
| 2025-04-02 | $113.08 | $114.72 | $112.39 | $114.72 | $114.72 | 856,745 |
| 2025-04-01 | $112.23 | $113.71 | $110.73 | $113.65 | $113.65 | 828,609 |
| 2025-03-31 | $111.24 | $113.21 | $111.03 | $112.72 | $112.72 | 840,031 |
| 2025-03-28 | $114.60 | $114.86 | $111.98 | $112.14 | $112.14 | 843,279 |
| 2025-03-27 | $115.91 | $116.65 | $114.30 | $114.71 | $114.71 | 656,294 |
| 2025-03-26 | $117.03 | $117.69 | $115.82 | $116.27 | $116.27 | 748,248 |
| 2025-03-25 | $117.09 | $117.33 | $116.09 | $116.65 | $116.65 | 529,116 |
| 2025-03-24 | $114.25 | $116.27 | $114.20 | $115.91 | $115.91 | 739,053 |
| 2025-03-21 | $112.69 | $114.01 | $112.68 | $113.60 | $113.60 | 758,358 |
| 2025-03-20 | $113.25 | $114.18 | $112.46 | $113.81 | $113.81 | 613,089 |
| 2025-03-19 | $112.61 | $114.43 | $112.25 | $114.22 | $114.22 | 990,806 |
| 2025-03-18 | $113.04 | $113.07 | $111.77 | $112.48 | $112.48 | 692,436 |
| 2025-03-17 | $111.63 | $113.19 | $111.22 | $112.72 | $112.72 | 1,283,518 |
| 2025-03-14 | $109.75 | $111.67 | $109.57 | $111.49 | $111.49 | 1,446,339 |
| 2025-03-13 | $110.95 | $111.17 | $108.76 | $108.81 | $108.81 | 2,254,518 |
| 2025-03-12 | $111.04 | $111.62 | $110.38 | $111.28 | $111.28 | 1,005,264 |
| 2025-03-11 | $112.53 | $113.03 | $110.13 | $110.33 | $110.33 | 1,371,612 |
| 2025-03-10 | $113.05 | $114.25 | $112.14 | $112.99 | $112.99 | 634,080 |
| 2025-03-07 | $113.61 | $115.44 | $113.32 | $115.07 | $115.07 | 789,374 |
| 2025-03-06 | $114.56 | $116.37 | $113.87 | $114.24 | $114.24 | 920,080 |
| 2025-03-05 | $113.57 | $115.93 | $113.21 | $115.13 | $115.13 | 2,041,064 |
| 2025-03-04 | $115.42 | $115.58 | $112.18 | $112.59 | $112.59 | 1,304,584 |
| 2025-03-03 | $118.00 | $119.46 | $115.84 | $116.85 | $116.85 | 1,320,026 |
| 2025-02-28 | $115.82 | $118.25 | $115.22 | $118.17 | $118.17 | 1,123,768 |
| 2025-02-27 | $119.20 | $119.96 | $113.73 | $115.21 | $115.21 | 2,238,225 |
| 2025-02-26 | $119.38 | $119.96 | $118.65 | $119.48 | $119.48 | 1,161,143 |
| 2025-02-25 | $120.00 | $120.89 | $118.74 | $119.29 | $119.29 | 1,364,439 |
| 2025-02-24 | $119.39 | $119.69 | $118.37 | $118.57 | $118.57 | 679,977 |
| 2025-02-21 | $119.79 | $119.92 | $118.76 | $118.88 | $118.88 | 2,169,988 |
| 2025-02-20 | $120.55 | $121.03 | $119.09 | $119.66 | $119.66 | 663,483 |
| 2025-02-19 | $120.24 | $120.57 | $119.16 | $120.55 | $120.55 | 1,468,215 |
| 2025-02-18 | $118.81 | $121.00 | $118.77 | $120.89 | $120.89 | 2,186,300 |
| 2025-02-14 | $119.79 | $120.09 | $118.91 | $119.04 | $119.04 | 1,492,766 |
| 2025-02-13 | $118.45 | $119.46 | $118.10 | $119.31 | $119.31 | 1,396,212 |
| 2025-02-12 | $117.57 | $118.48 | $117.21 | $118.37 | $118.37 | 436,511 |
| 2025-02-11 | $117.76 | $118.69 | $117.02 | $118.44 | $118.44 | 544,524 |
| 2025-02-10 | $119.10 | $119.64 | $117.91 | $117.99 | $117.99 | 1,155,513 |
| 2025-02-07 | $119.66 | $119.75 | $118.50 | $119.32 | $119.32 | 476,419 |
| 2025-02-06 | $119.23 | $119.73 | $118.78 | $119.44 | $119.44 | 576,397 |
| 2025-02-05 | $119.20 | $119.46 | $118.00 | $119.07 | $119.07 | 696,998 |
| 2025-02-04 | $120.96 | $121.43 | $118.29 | $118.69 | $118.69 | 925,737 |
| 2025-02-03 | $117.40 | $120.17 | $116.51 | $118.81 | $118.81 | 1,663,558 |
| 2025-01-31 | $123.24 | $123.90 | $121.89 | $121.93 | $121.93 | 871,817 |
| 2025-01-30 | $122.65 | $124.35 | $122.33 | $123.40 | $123.40 | 764,915 |
| 2025-01-29 | $122.63 | $123.00 | $121.71 | $122.04 | $122.04 | 761,884 |
| 2025-01-28 | $122.21 | $123.45 | $122.11 | $123.11 | $123.11 | 986,583 |
| 2025-01-27 | $121.00 | $122.74 | $120.81 | $122.62 | $122.62 | 2,188,049 |
| 2025-01-24 | $122.52 | $122.85 | $122.12 | $122.61 | $121.59 | 2,616,316 |
| 2025-01-23 | $121.42 | $122.50 | $121.42 | $122.08 | $121.06 | 2,672,627 |
| 2025-01-22 | $122.56 | $122.56 | $120.64 | $121.02 | $120.01 | 1,069,091 |
| 2025-01-21 | $120.67 | $122.47 | $120.41 | $122.24 | $121.22 | 1,340,012 |
| 2025-01-17 | $120.36 | $120.74 | $120.02 | $120.54 | $119.54 | 1,588,795 |
| 2025-01-16 | $119.77 | $120.17 | $119.01 | $120.08 | $119.08 | 908,470 |
| 2025-01-15 | $120.00 | $120.15 | $119.09 | $119.78 | $118.78 | 2,063,455 |
| 2025-01-14 | $118.94 | $118.96 | $117.63 | $118.63 | $117.64 | 2,009,785 |
| 2025-01-13 | $118.04 | $118.94 | $117.80 | $118.77 | $117.78 | 1,761,707 |
| 2025-01-10 | $121.00 | $121.04 | $118.04 | $118.42 | $117.43 | 731,188 |
| 2025-01-08 | $120.92 | $121.86 | $120.32 | $121.67 | $120.66 | 663,122 |
| 2025-01-07 | $122.30 | $123.17 | $121.29 | $121.33 | $120.32 | 938,914 |
| 2025-01-06 | $121.76 | $122.20 | $120.71 | $121.56 | $120.55 | 670,806 |
| 2025-01-03 | $119.90 | $120.52 | $119.03 | $120.43 | $120.43 | 417,944 |
| 2025-01-02 | $120.10 | $120.91 | $119.05 | $119.68 | $119.68 | 966,964 |
| 2024-12-31 | $120.58 | $121.06 | $120.24 | $120.51 | $120.51 | 735,814 |
| 2024-12-30 | $120.08 | $120.90 | $119.64 | $120.54 | $120.54 | 478,700 |
| 2024-12-27 | $120.46 | $121.23 | $120.32 | $120.88 | $120.88 | 355,952 |
| 2024-12-26 | $120.38 | $121.33 | $120.38 | $121.08 | $121.08 | 281,793 |
| 2024-12-24 | $120.69 | $120.85 | $120.33 | $120.74 | $120.74 | 282,631 |
| 2024-12-23 | $120.19 | $120.72 | $119.78 | $120.72 | $120.72 | 756,821 |
| 2024-12-20 | $119.57 | $121.54 | $118.73 | $120.72 | $120.72 | 1,008,928 |
| 2024-12-19 | $121.11 | $121.35 | $119.69 | $119.72 | $119.72 | 1,566,664 |
| 2024-12-18 | $123.65 | $123.65 | $119.57 | $119.84 | $119.84 | 2,656,915 |
| 2024-12-17 | $123.43 | $124.36 | $123.33 | $123.70 | $123.70 | 407,030 |
| 2024-12-16 | $124.22 | $124.91 | $124.05 | $124.41 | $124.41 | 815,653 |
| 2024-12-13 | $125.00 | $125.00 | $123.95 | $124.50 | $124.50 | 436,968 |
| 2024-12-12 | $125.64 | $126.06 | $124.68 | $124.68 | $124.68 | 371,655 |
| 2024-12-11 | $126.13 | $126.93 | $125.97 | $126.04 | $126.04 | 399,879 |
| 2024-12-10 | $126.20 | $126.61 | $125.59 | $125.92 | $125.92 | 607,766 |
| 2024-12-09 | $125.95 | $126.52 | $125.29 | $125.96 | $125.96 | 689,906 |
| 2024-12-06 | $127.65 | $128.01 | $125.84 | $126.05 | $126.05 | 820,371 |
| 2024-12-05 | $125.37 | $128.05 | $125.29 | $128.02 | $128.02 | 778,593 |
| 2024-12-04 | $126.27 | $128.04 | $125.06 | $125.36 | $125.36 | 1,141,712 |
| 2024-12-03 | $125.13 | $125.90 | $124.44 | $124.74 | $124.74 | 755,841 |
| 2024-12-02 | $125.49 | $125.88 | $124.23 | $125.12 | $125.12 | 1,279,129 |
| 2024-11-29 | $125.07 | $125.82 | $124.84 | $125.67 | $125.67 | 256,739 |
| 2024-11-27 | $123.96 | $125.70 | $123.90 | $125.27 | $125.27 | 1,399,717 |
| 2024-11-26 | $123.20 | $124.34 | $122.50 | $124.15 | $124.15 | 540,786 |
| 2024-11-25 | $125.30 | $125.61 | $124.22 | $124.32 | $124.32 | 953,539 |
| 2024-11-22 | $125.19 | $125.45 | $124.58 | $125.08 | $125.08 | 682,081 |
| 2024-11-21 | $122.46 | $125.13 | $122.21 | $125.09 | $125.09 | 788,218 |
| 2024-11-20 | $122.85 | $122.98 | $121.22 | $121.79 | $121.79 | 457,136 |
| 2024-11-19 | $121.73 | $122.95 | $121.33 | $122.90 | $122.90 | 360,293 |
| 2024-11-18 | $121.25 | $122.49 | $121.00 | $122.43 | $122.43 | 3,239,410 |
| 2024-11-15 | $121.23 | $121.80 | $120.26 | $121.47 | $121.47 | 687,199 |
| 2024-11-14 | $123.27 | $123.35 | $122.23 | $122.39 | $122.39 | 3,808,737 |
| 2024-11-13 | $123.90 | $123.90 | $122.79 | $123.15 | $123.15 | 926,714 |
| 2024-11-12 | $124.37 | $124.37 | $123.04 | $123.89 | $123.89 | 2,361,628 |
| 2024-11-11 | $124.08 | $124.79 | $123.87 | $124.04 | $124.04 | 503,365 |
| 2024-11-08 | $124.08 | $124.08 | $122.88 | $123.63 | $123.63 | 372,529 |
| 2024-11-07 | $123.48 | $124.75 | $123.42 | $124.55 | $124.55 | 1,271,153 |
| 2024-11-06 | $123.99 | $124.23 | $121.82 | $122.72 | $122.72 | 1,111,410 |
| 2024-11-05 | $122.67 | $123.46 | $122.15 | $123.15 | $123.15 | 648,888 |
| 2024-11-04 | $121.89 | $122.90 | $121.13 | $122.27 | $122.27 | 1,023,697 |
| 2024-11-01 | $121.70 | $122.15 | $121.10 | $121.79 | $121.79 | 713,334 |
| 2024-10-31 | $123.15 | $123.37 | $120.82 | $120.89 | $120.89 | 911,850 |
| 2024-10-30 | $123.28 | $124.04 | $122.86 | $123.58 | $123.58 | 727,800 |
| 2024-10-29 | $123.74 | $124.45 | $123.00 | $123.47 | $123.47 | 659,051 |
| 2024-10-28 | $122.45 | $124.46 | $122.45 | $124.03 | $124.03 | 731,575 |
| 2024-10-25 | $124.00 | $124.36 | $122.44 | $122.46 | $122.46 | 3,608,422 |
| 2024-10-24 | $123.83 | $124.70 | $122.83 | $123.53 | $123.53 | 1,293,999 |
| 2024-10-23 | $124.60 | $125.37 | $124.48 | $125.18 | $124.15 | 563,362 |
| 2024-10-22 | $124.55 | $125.31 | $124.13 | $125.09 | $124.06 | 6,284,856 |
| 2024-10-21 | $125.97 | $126.01 | $124.41 | $124.99 | $123.96 | 423,323 |
| 2024-10-18 | $126.27 | $126.60 | $125.07 | $126.05 | $125.01 | 2,787,538 |
| 2024-10-17 | $125.48 | $126.96 | $125.48 | $126.47 | $125.43 | 927,771 |
| 2024-10-16 | $124.63 | $126.55 | $124.53 | $126.11 | $125.07 | 775,055 |
| 2024-10-15 | $123.21 | $124.96 | $122.89 | $124.41 | $123.39 | 725,777 |
| 2024-10-14 | $123.70 | $123.89 | $123.17 | $123.43 | $122.41 | 473,334 |
| 2024-10-11 | $121.75 | $123.95 | $121.75 | $123.79 | $122.77 | 1,973,765 |
| 2024-10-10 | $122.05 | $122.46 | $120.40 | $121.47 | $120.47 | 1,995,606 |
| 2024-10-09 | $121.62 | $122.56 | $121.40 | $122.27 | $121.26 | 1,022,742 |
| 2024-10-08 | $121.51 | $122.02 | $120.94 | $121.81 | $120.81 | 521,979 |
| 2024-10-07 | $122.22 | $122.61 | $121.01 | $121.76 | $120.76 | 975,464 |
| 2024-10-04 | $121.79 | $122.42 | $121.59 | $122.42 | $121.41 | 526,970 |
| 2024-10-03 | $122.51 | $122.54 | $120.96 | $121.39 | $120.39 | 765,694 |
| 2024-10-02 | $123.99 | $124.23 | $122.76 | $122.89 | $121.88 | 536,188 |
| 2024-10-01 | $124.86 | $125.28 | $122.90 | $123.80 | $122.78 | 597,209 |
| 2024-09-30 | $124.10 | $125.11 | $123.93 | $124.73 | $123.70 | 543,658 |
| 2024-09-27 | $124.67 | $124.86 | $123.95 | $124.26 | $123.24 | 837,107 |
| 2024-09-26 | $124.00 | $124.82 | $123.72 | $124.54 | $123.51 | 695,926 |
| 2024-09-25 | $123.66 | $123.86 | $123.15 | $123.55 | $122.53 | 477,175 |
| 2024-09-24 | $123.37 | $123.96 | $122.86 | $123.66 | $122.64 | 416,674 |
| 2024-09-23 | $122.19 | $123.28 | $121.83 | $123.14 | $122.13 | 607,215 |
| 2024-09-20 | $123.20 | $123.20 | $121.67 | $121.92 | $120.92 | 1,270,266 |
| 2024-09-19 | $123.60 | $124.00 | $122.20 | $123.06 | $122.05 | 656,976 |
| 2024-09-18 | $122.78 | $123.72 | $122.05 | $122.56 | $121.55 | 588,208 |
| 2024-09-17 | $123.48 | $123.53 | $122.28 | $122.86 | $121.85 | 555,823 |
| 2024-09-16 | $124.00 | $124.46 | $122.85 | $123.33 | $122.31 | 696,711 |
| 2024-09-13 | $124.31 | $124.31 | $123.38 | $123.59 | $122.57 | 589,274 |
| 2024-09-12 | $123.20 | $124.00 | $122.98 | $123.96 | $122.94 | 533,989 |
| 2024-09-11 | $121.85 | $123.54 | $120.79 | $123.28 | $122.26 | 528,037 |
| 2024-09-10 | $122.81 | $122.81 | $121.06 | $122.27 | $121.26 | 697,804 |
| 2024-09-09 | $121.29 | $123.19 | $121.27 | $122.98 | $121.97 | 737,248 |
| 2024-09-06 | $121.84 | $122.31 | $119.94 | $120.93 | $120.93 | 636,359 |
| 2024-09-05 | $122.51 | $122.91 | $121.11 | $121.49 | $121.49 | 464,131 |
| 2024-09-04 | $120.68 | $122.28 | $120.37 | $122.08 | $122.08 | 593,013 |
| 2024-09-03 | $120.17 | $121.22 | $120.03 | $120.84 | $120.84 | 855,044 |
| 2024-08-30 | $119.22 | $121.12 | $119.15 | $120.78 | $120.78 | 940,217 |
| 2024-08-29 | $119.81 | $120.68 | $119.02 | $119.20 | $119.20 | 808,737 |
| 2024-08-28 | $117.25 | $119.92 | $116.90 | $118.84 | $118.84 | 1,523,481 |
| 2024-08-27 | $115.82 | $116.64 | $115.70 | $116.40 | $116.40 | 710,530 |
| 2024-08-26 | $115.77 | $116.30 | $115.49 | $115.68 | $115.68 | 531,549 |
| 2024-08-23 | $113.95 | $116.56 | $113.91 | $115.52 | $115.52 | 995,417 |
| 2024-08-22 | $112.98 | $113.51 | $112.55 | $113.34 | $113.34 | 790,377 |
| 2024-08-21 | $112.58 | $113.24 | $112.55 | $112.94 | $112.94 | 656,972 |
| 2024-08-20 | $112.74 | $112.74 | $112.14 | $112.58 | $112.58 | 555,973 |
| 2024-08-19 | $111.87 | $113.11 | $111.87 | $112.78 | $112.78 | 4,058,843 |
| 2024-08-16 | $110.85 | $111.86 | $110.85 | $111.81 | $111.81 | 544,606 |
| 2024-08-15 | $111.00 | $111.44 | $110.60 | $110.71 | $110.71 | 722,984 |
| 2024-08-14 | $109.48 | $110.52 | $109.45 | $110.37 | $110.37 | 601,032 |
| 2024-08-13 | $108.89 | $109.53 | $108.52 | $109.48 | $109.48 | 637,053 |
| 2024-08-12 | $109.22 | $109.22 | $108.10 | $108.26 | $108.26 | 1,049,450 |
| 2024-08-09 | $108.95 | $109.17 | $108.24 | $109.13 | $109.13 | 1,726,914 |
| 2024-08-08 | $107.69 | $109.51 | $107.61 | $108.73 | $108.73 | 1,920,705 |
| 2024-08-07 | $108.18 | $108.34 | $106.35 | $107.38 | $107.38 | 830,420 |
| 2024-08-06 | $105.75 | $107.57 | $105.31 | $107.22 | $107.22 | 888,903 |
| 2024-08-05 | $103.00 | $106.07 | $102.89 | $105.65 | $105.65 | 788,251 |
| 2024-08-02 | $108.50 | $108.94 | $107.06 | $107.46 | $107.46 | 681,685 |
| 2024-08-01 | $111.64 | $111.90 | $109.15 | $109.87 | $109.87 | 771,359 |
| 2024-07-31 | $111.42 | $112.52 | $111.19 | $111.74 | $111.74 | 434,535 |
| 2024-07-30 | $110.42 | $111.94 | $110.28 | $111.14 | $111.14 | 608,211 |
| 2024-07-29 | $110.63 | $110.90 | $109.98 | $110.22 | $110.22 | 448,763 |
| 2024-07-26 | $109.78 | $111.02 | $109.65 | $110.67 | $110.67 | 667,352 |
| 2024-07-25 | $108.83 | $110.10 | $108.62 | $109.59 | $109.59 | 1,688,030 |
| 2024-07-24 | $110.33 | $110.82 | $109.77 | $110.31 | $109.28 | 2,307,197 |
| 2024-07-23 | $111.82 | $111.82 | $110.42 | $110.51 | $109.48 | 3,533,595 |
| 2024-07-22 | $111.65 | $112.01 | $111.03 | $111.60 | $110.56 | 1,218,104 |
| 2024-07-19 | $111.86 | $112.67 | $110.95 | $111.13 | $111.13 | 1,723,367 |
| 2024-07-18 | $112.05 | $112.63 | $111.57 | $112.08 | $112.08 | 791,361 |
| 2024-07-17 | $110.15 | $112.28 | $110.01 | $112.01 | $112.01 | 629,448 |
| 2024-07-16 | $110.82 | $110.95 | $110.18 | $110.54 | $110.54 | 573,970 |
| 2024-07-15 | $111.33 | $111.40 | $110.61 | $110.81 | $110.81 | 676,192 |
| 2024-07-12 | $110.54 | $111.49 | $110.32 | $111.21 | $111.21 | 737,713 |
| 2024-07-11 | $111.24 | $111.40 | $110.27 | $110.27 | $110.27 | 675,536 |
| 2024-07-10 | $109.91 | $110.81 | $109.65 | $110.76 | $110.76 | 2,551,117 |
| 2024-07-09 | $109.01 | $110.27 | $108.77 | $109.59 | $109.59 | 2,244,183 |
| 2024-07-08 | $109.00 | $109.45 | $108.78 | $109.19 | $109.19 | 2,193,837 |
| 2024-07-05 | $110.00 | $110.21 | $108.77 | $108.80 | $108.80 | 828,559 |
| 2024-07-03 | $108.19 | $109.60 | $107.95 | $109.02 | $109.02 | 473,703 |
| 2024-07-02 | $106.00 | $107.67 | $105.93 | $107.52 | $107.52 | 714,288 |
| 2024-07-01 | $106.83 | $107.32 | $105.97 | $105.98 | $105.98 | 420,147 |
| 2024-06-28 | $106.13 | $106.73 | $105.95 | $106.38 | $106.38 | 632,923 |
| 2024-06-27 | $105.70 | $106.23 | $105.21 | $106.13 | $106.13 | 482,216 |
| 2024-06-26 | $105.60 | $105.69 | $105.06 | $105.60 | $105.60 | 482,560 |
| 2024-06-25 | $106.39 | $106.70 | $105.61 | $106.36 | $106.36 | 1,031,947 |
| 2024-06-24 | $104.12 | $106.36 | $104.12 | $106.22 | $106.22 | 814,301 |
| 2024-06-21 | $103.03 | $103.83 | $102.52 | $103.63 | $103.63 | 954,576 |
| 2024-06-20 | $103.41 | $103.65 | $102.83 | $103.38 | $103.38 | 1,024,886 |
| 2024-06-18 | $103.59 | $104.39 | $103.36 | $103.81 | $103.81 | 979,829 |
| 2024-06-17 | $103.70 | $103.78 | $102.69 | $103.59 | $103.59 | 884,787 |
| 2024-06-14 | $103.69 | $104.06 | $102.44 | $103.94 | $103.94 | 597,137 |
| 2024-06-13 | $105.31 | $105.32 | $104.01 | $104.39 | $104.39 | 537,516 |
| 2024-06-12 | $106.15 | $106.69 | $105.25 | $105.50 | $105.50 | 652,157 |
| 2024-06-11 | $105.60 | $105.78 | $105.02 | $105.38 | $105.38 | 382,767 |
| 2024-06-10 | $106.07 | $106.42 | $105.66 | $106.23 | $106.23 | 1,807,216 |
| 2024-06-07 | $107.10 | $107.23 | $106.22 | $106.39 | $106.39 | 395,016 |
| 2024-06-06 | $107.30 | $107.67 | $106.59 | $107.62 | $107.62 | 407,974 |
| 2024-06-05 | $107.83 | $108.07 | $106.40 | $107.11 | $107.11 | 605,105 |
| 2024-06-04 | $107.41 | $108.44 | $107.00 | $107.48 | $107.48 | 568,281 |
| 2024-06-03 | $109.50 | $109.51 | $107.52 | $108.60 | $108.60 | 614,638 |
| 2024-05-31 | $109.25 | $109.47 | $107.46 | $109.27 | $109.27 | 1,654,522 |
| 2024-05-30 | $105.10 | $108.66 | $105.00 | $108.40 | $108.40 | 1,630,508 |
| 2024-05-29 | $104.19 | $104.31 | $102.80 | $102.85 | $102.85 | 668,772 |
| 2024-05-28 | $105.31 | $105.49 | $104.62 | $105.04 | $105.04 | 427,922 |
| 2024-05-24 | $104.29 | $105.77 | $104.19 | $105.30 | $105.30 | 862,648 |
| 2024-05-23 | $106.48 | $106.65 | $104.28 | $104.61 | $104.61 | 570,303 |
| 2024-05-22 | $105.39 | $106.43 | $105.00 | $105.96 | $105.96 | 933,911 |
| 2024-05-21 | $105.48 | $106.38 | $105.26 | $105.88 | $105.88 | 658,566 |
| 2024-05-20 | $106.79 | $107.20 | $105.84 | $105.84 | $105.84 | 327,990 |
| 2024-05-17 | $106.15 | $106.87 | $105.77 | $106.79 | $106.79 | 1,492,648 |
| 2024-05-16 | $105.32 | $106.49 | $105.18 | $105.99 | $105.99 | 812,742 |
| 2024-05-15 | $104.55 | $105.52 | $104.22 | $105.49 | $105.49 | 606,142 |
| 2024-05-14 | $104.99 | $105.00 | $103.92 | $104.30 | $104.30 | 593,245 |
| 2024-05-13 | $103.50 | $104.71 | $103.30 | $104.61 | $104.61 | 561,560 |
| 2024-05-10 | $103.48 | $104.08 | $103.18 | $103.21 | $103.21 | 540,065 |
| 2024-05-09 | $102.10 | $103.11 | $101.96 | $103.09 | $103.09 | 618,636 |
| 2024-05-08 | $100.62 | $101.98 | $100.32 | $101.85 | $101.85 | 564,941 |
| 2024-05-07 | $102.00 | $102.12 | $100.89 | $101.02 | $101.02 | 634,532 |
| 2024-05-06 | $101.84 | $102.04 | $100.96 | $101.82 | $101.82 | 1,595,965 |
| 2024-05-03 | $100.11 | $101.31 | $99.99 | $101.17 | $101.17 | 2,470,596 |
| 2024-05-02 | $98.04 | $99.34 | $97.72 | $99.22 | $99.22 | 1,936,711 |
| 2024-05-01 | $96.98 | $98.29 | $96.52 | $97.38 | $97.38 | 534,757 |
| 2024-04-30 | $97.18 | $97.96 | $96.74 | $96.83 | $96.83 | 799,543 |
| 2024-04-29 | $98.31 | $98.67 | $97.60 | $97.99 | $97.99 | 697,407 |
| 2024-04-26 | $97.97 | $98.45 | $97.60 | $98.16 | $98.16 | 468,683 |
| 2024-04-25 | $96.44 | $97.97 | $95.84 | $97.68 | $97.68 | 649,138 |
| 2024-04-24 | $98.79 | $98.81 | $96.82 | $97.27 | $97.27 | 3,537,112 |
| 2024-04-23 | $99.49 | $100.25 | $99.26 | $99.85 | $98.82 | 1,954,008 |
| 2024-04-22 | $98.38 | $99.32 | $98.07 | $99.20 | $98.18 | 3,192,867 |
| 2024-04-19 | $97.00 | $98.12 | $96.73 | $97.86 | $96.85 | 882,487 |
| 2024-04-18 | $96.73 | $97.70 | $96.43 | $96.90 | $95.90 | 675,645 |
| 2024-04-17 | $96.56 | $97.93 | $96.13 | $96.78 | $95.79 | 821,002 |
| 2024-04-16 | $97.33 | $97.42 | $96.20 | $96.40 | $95.41 | 911,309 |
| 2024-04-15 | $99.29 | $99.72 | $97.50 | $97.92 | $96.91 | 583,599 |
| 2024-04-12 | $99.46 | $99.88 | $98.14 | $98.53 | $98.53 | 826,478 |
| 2024-04-11 | $100.88 | $100.95 | $99.56 | $100.36 | $100.36 | 822,467 |
| 2024-04-10 | $101.49 | $101.49 | $100.20 | $100.94 | $100.94 | 1,374,112 |
| 2024-04-09 | $103.30 | $103.88 | $101.84 | $102.78 | $102.78 | 703,334 |
| 2024-04-08 | $102.35 | $103.08 | $102.21 | $103.05 | $103.05 | 642,305 |
| 2024-04-05 | $101.00 | $102.54 | $100.70 | $102.34 | $102.34 | 743,631 |
| 2024-04-04 | $101.11 | $102.32 | $100.51 | $100.98 | $100.98 | 2,333,858 |
| 2024-04-03 | $99.49 | $100.72 | $99.36 | $100.26 | $100.26 | 1,708,901 |
| 2024-04-02 | $99.90 | $100.00 | $99.24 | $99.61 | $99.61 | 1,705,240 |
| 2024-04-01 | $100.88 | $101.00 | $99.83 | $100.30 | $100.30 | 508,363 |
| 2024-03-28 | $100.40 | $101.26 | $100.20 | $100.88 | $100.88 | 594,635 |
| 2024-03-27 | $99.11 | $100.40 | $99.11 | $100.40 | $100.40 | 591,949 |
| 2024-03-26 | $99.43 | $99.75 | $99.04 | $99.15 | $99.15 | 529,454 |
| 2024-03-25 | $99.55 | $100.11 | $99.39 | $99.42 | $99.42 | 7,055,977 |
| 2024-03-22 | $100.88 | $101.06 | $99.31 | $99.38 | $99.38 | 458,316 |
| 2024-03-21 | $100.51 | $101.50 | $100.35 | $100.88 | $100.88 | 670,601 |
| 2024-03-20 | $98.43 | $100.47 | $98.23 | $100.40 | $100.40 | 608,335 |
| 2024-03-19 | $99.17 | $99.45 | $98.77 | $98.81 | $98.81 | 687,562 |
| 2024-03-18 | $99.40 | $99.56 | $98.56 | $99.27 | $99.27 | 483,687 |
| 2024-03-15 | $99.68 | $99.94 | $98.76 | $99.34 | $99.34 | 672,912 |
| 2024-03-14 | $100.94 | $101.18 | $99.19 | $99.76 | $99.76 | 852,200 |
| 2024-03-13 | $100.70 | $101.44 | $100.64 | $101.08 | $101.08 | 512,691 |
| 2024-03-12 | $100.00 | $100.79 | $99.34 | $100.60 | $100.60 | 616,936 |
| 2024-03-11 | $98.99 | $100.12 | $98.69 | $100.03 | $100.03 | 477,009 |
| 2024-03-08 | $99.70 | $99.81 | $99.03 | $99.33 | $99.33 | 382,461 |
| 2024-03-07 | $98.77 | $99.40 | $98.62 | $99.40 | $99.40 | 656,929 |
| 2024-03-06 | $98.62 | $99.14 | $97.88 | $98.23 | $98.23 | 835,918 |
| 2024-03-05 | $97.11 | $98.25 | $97.04 | $97.96 | $97.96 | 1,459,377 |
| 2024-03-04 | $97.00 | $97.68 | $96.77 | $97.18 | $97.18 | 2,146,321 |
| 2024-03-01 | $97.16 | $97.93 | $96.56 | $97.33 | $97.33 | 754,784 |
| 2024-02-29 | $96.83 | $97.25 | $96.08 | $97.08 | $97.08 | 1,475,129 |
| 2024-02-28 | $96.92 | $98.18 | $96.39 | $96.46 | $96.46 | 898,128 |
| 2024-02-27 | $97.39 | $97.90 | $96.46 | $96.92 | $96.92 | 1,602,768 |
| 2024-02-26 | $98.48 | $99.06 | $97.78 | $97.97 | $97.97 | 1,036,606 |
| 2024-02-23 | $98.46 | $98.97 | $98.31 | $98.66 | $98.66 | 434,145 |
| 2024-02-22 | $98.07 | $98.74 | $97.89 | $98.14 | $98.14 | 1,061,682 |
| 2024-02-21 | $98.12 | $98.18 | $97.35 | $97.68 | $97.68 | 1,232,871 |
| 2024-02-20 | $97.30 | $98.66 | $97.13 | $98.02 | $98.02 | 1,365,342 |
| 2024-02-16 | $97.68 | $98.72 | $97.58 | $97.83 | $97.83 | 1,103,872 |
| 2024-02-15 | $97.16 | $98.55 | $96.92 | $97.97 | $97.97 | 1,057,666 |
| 2024-02-14 | $95.19 | $96.79 | $95.19 | $96.77 | $96.77 | 581,706 |
| 2024-02-13 | $96.78 | $96.97 | $93.97 | $94.70 | $94.70 | 1,260,728 |
| 2024-02-12 | $97.48 | $97.94 | $97.04 | $97.76 | $97.76 | 1,673,600 |
| 2024-02-09 | $96.80 | $97.50 | $96.52 | $97.34 | $97.34 | 1,037,759 |
| 2024-02-08 | $96.94 | $97.03 | $95.64 | $96.76 | $96.76 | 1,208,454 |
| 2024-02-07 | $97.01 | $97.31 | $96.40 | $97.03 | $97.03 | 815,080 |
| 2024-02-06 | $96.48 | $97.16 | $96.26 | $96.94 | $96.94 | 371,868 |
| 2024-02-05 | $97.03 | $97.19 | $96.00 | $96.44 | $96.44 | 2,146,012 |
| 2024-02-02 | $97.65 | $97.79 | $96.79 | $97.44 | $97.44 | 523,217 |
| 2024-02-01 | $97.61 | $98.25 | $97.15 | $98.20 | $98.20 | 900,462 |
| 2024-01-31 | $99.20 | $99.78 | $97.26 | $97.61 | $97.61 | 825,490 |
| 2024-01-30 | $98.96 | $99.42 | $98.27 | $99.28 | $99.28 | 727,287 |
| 2024-01-29 | $98.68 | $99.01 | $97.96 | $98.99 | $98.99 | 488,315 |
| 2024-01-26 | $98.24 | $99.01 | $98.21 | $98.85 | $98.85 | 481,809 |
| 2024-01-25 | $98.27 | $98.42 | $97.44 | $98.21 | $98.21 | 7,576,870 |
| 2024-01-24 | $98.89 | $99.25 | $97.60 | $97.83 | $97.83 | 2,612,166 |
| 2024-01-23 | $98.95 | $99.51 | $98.81 | $99.27 | $98.24 | 2,198,062 |
| 2024-01-22 | $99.62 | $99.85 | $98.58 | $98.95 | $98.95 | 2,630,301 |
| 2024-01-19 | $98.48 | $99.82 | $97.65 | $99.62 | $99.62 | 691,174 |
| 2024-01-18 | $98.10 | $98.52 | $97.75 | $98.17 | $98.17 | 555,898 |
| 2024-01-17 | $97.51 | $97.96 | $96.69 | $97.48 | $97.48 | 584,960 |
| 2024-01-16 | $97.81 | $98.40 | $97.43 | $98.35 | $98.35 | 703,192 |
| 2024-01-12 | $100.07 | $100.40 | $98.55 | $98.56 | $98.56 | 705,675 |
| 2024-01-11 | $100.24 | $100.62 | $98.81 | $99.55 | $99.55 | 841,031 |
| 2024-01-10 | $101.03 | $101.31 | $100.01 | $100.65 | $100.65 | 1,410,767 |
| 2024-01-09 | $100.52 | $101.33 | $100.09 | $100.99 | $100.99 | 1,757,232 |
| 2024-01-08 | $100.58 | $101.40 | $100.19 | $101.31 | $101.31 | 1,105,029 |
| 2024-01-05 | $100.26 | $101.36 | $100.03 | $100.75 | $100.75 | 1,202,132 |
| 2024-01-04 | $100.00 | $101.07 | $99.96 | $100.17 | $100.17 | 1,614,089 |
| 2024-01-03 | $100.00 | $100.30 | $99.36 | $100.01 | $100.01 | 682,546 |
| 2024-01-02 | $100.05 | $100.80 | $99.86 | $100.49 | $100.49 | 703,411 |
| 2023-12-29 | $101.19 | $101.79 | $100.97 | $101.13 | $101.13 | 428,362 |
| 2023-12-28 | $101.43 | $101.81 | $101.11 | $101.33 | $101.33 | 609,813 |
| 2023-12-27 | $101.44 | $102.07 | $101.32 | $101.60 | $101.60 | 661,194 |
| 2023-12-26 | $100.98 | $101.95 | $100.91 | $101.95 | $101.95 | 414,194 |
| 2023-12-22 | $100.63 | $101.22 | $100.46 | $100.78 | $100.78 | 779,626 |
| 2023-12-21 | $99.68 | $100.50 | $99.68 | $100.18 | $100.18 | 1,015,196 |
| 2023-12-20 | $99.97 | $100.84 | $98.97 | $98.97 | $98.97 | 971,934 |
| 2023-12-19 | $99.31 | $100.19 | $99.23 | $100.03 | $100.03 | 1,172,467 |
| 2023-12-18 | $98.73 | $99.36 | $98.43 | $98.86 | $98.86 | 1,299,757 |
| 2023-12-15 | $97.85 | $98.61 | $97.54 | $98.16 | $98.16 | 1,802,278 |
| 2023-12-14 | $95.95 | $97.79 | $95.88 | $97.61 | $97.61 | 1,416,092 |
| 2023-12-13 | $92.71 | $95.34 | $91.99 | $95.29 | $95.29 | 1,077,898 |
| 2023-12-12 | $92.47 | $92.47 | $91.78 | $92.35 | $92.35 | 595,238 |
| 2023-12-11 | $92.11 | $92.54 | $91.77 | $92.46 | $92.46 | 514,639 |
| 2023-12-08 | $91.55 | $92.47 | $91.43 | $92.18 | $92.18 | 560,587 |
| 2023-12-07 | $91.24 | $91.54 | $90.71 | $91.42 | $91.42 | 609,753 |
| 2023-12-06 | $91.78 | $92.55 | $91.05 | $91.09 | $91.09 | 776,978 |
| 2023-12-05 | $90.74 | $91.77 | $90.74 | $91.23 | $91.23 | 1,134,465 |
| 2023-12-04 | $90.26 | $91.23 | $90.21 | $91.01 | $91.01 | 2,789,931 |
| 2023-12-01 | $90.27 | $91.21 | $89.85 | $91.09 | $91.09 | 1,660,390 |
| 2023-11-30 | $88.60 | $90.54 | $88.49 | $90.40 | $90.40 | 1,945,996 |
| 2023-11-29 | $86.62 | $87.72 | $86.36 | $87.33 | $87.33 | 1,294,453 |
| 2023-11-28 | $86.10 | $86.55 | $85.02 | $86.42 | $86.42 | 1,485,604 |
| 2023-11-27 | $87.15 | $87.15 | $86.48 | $86.76 | $86.76 | 730,576 |
| 2023-11-24 | $86.99 | $87.74 | $86.63 | $87.63 | $87.63 | 400,093 |
| 2023-11-22 | $87.42 | $87.47 | $86.53 | $86.89 | $86.89 | 1,407,583 |
| 2023-11-21 | $87.78 | $88.36 | $87.31 | $87.44 | $87.44 | 946,965 |
| 2023-11-20 | $87.70 | $88.25 | $87.38 | $87.83 | $87.83 | 809,457 |
| 2023-11-17 | $87.59 | $88.27 | $87.50 | $88.00 | $88.00 | 884,633 |
| 2023-11-16 | $87.28 | $87.51 | $86.75 | $87.01 | $87.01 | 1,006,263 |
| 2023-11-15 | $87.46 | $88.12 | $87.11 | $87.61 | $87.61 | 1,047,373 |
| 2023-11-14 | $85.82 | $87.23 | $85.67 | $87.02 | $87.02 | 1,175,757 |
| 2023-11-13 | $84.48 | $85.22 | $84.28 | $84.68 | $84.68 | 761,941 |
| 2023-11-10 | $84.44 | $84.80 | $83.57 | $84.65 | $84.65 | 661,851 |
| 2023-11-09 | $84.26 | $85.29 | $84.09 | $84.17 | $84.17 | 802,516 |
| 2023-11-08 | $83.90 | $84.38 | $83.60 | $84.08 | $84.08 | 619,086 |
| 2023-11-07 | $84.38 | $84.38 | $83.80 | $84.12 | $84.12 | 574,224 |
| 2023-11-06 | $85.54 | $85.72 | $84.56 | $84.89 | $84.89 | 830,703 |
| 2023-11-03 | $84.34 | $85.13 | $84.14 | $84.88 | $84.88 | 2,507,918 |
| 2023-11-02 | $80.99 | $83.56 | $80.96 | $83.56 | $83.56 | 1,229,939 |
| 2023-11-01 | $79.97 | $80.38 | $79.14 | $80.30 | $80.30 | 1,122,102 |
| 2023-10-31 | $79.78 | $79.94 | $79.12 | $79.88 | $79.88 | 704,895 |
| 2023-10-30 | $79.10 | $80.06 | $79.03 | $79.67 | $79.67 | 2,797,808 |
| 2023-10-27 | $79.97 | $79.97 | $77.90 | $78.19 | $78.19 | 1,818,221 |
| 2023-10-26 | $78.90 | $80.22 | $78.71 | $79.70 | $79.70 | 1,048,769 |
| 2023-10-25 | $78.69 | $79.70 | $78.21 | $79.11 | $79.11 | 3,218,538 |
| 2023-10-24 | $81.61 | $81.61 | $79.94 | $80.39 | $79.04 | 3,075,881 |
| 2023-10-23 | $80.48 | $82.21 | $80.30 | $81.31 | $79.95 | 4,060,767 |
| 2023-10-20 | $82.11 | $82.47 | $80.88 | $80.97 | $80.97 | 1,126,441 |
| 2023-10-19 | $82.73 | $83.74 | $82.30 | $82.43 | $82.43 | 774,374 |
| 2023-10-18 | $84.23 | $84.34 | $82.76 | $82.90 | $82.90 | 1,311,509 |
| 2023-10-17 | $84.56 | $85.77 | $84.49 | $84.68 | $84.68 | 1,034,782 |
| 2023-10-16 | $84.39 | $85.47 | $83.99 | $85.37 | $85.37 | 782,275 |
| 2023-10-13 | $84.67 | $85.23 | $83.67 | $83.86 | $83.86 | 635,439 |
| 2023-10-12 | $85.48 | $85.73 | $84.12 | $84.40 | $84.40 | 573,118 |
| 2023-10-11 | $85.38 | $85.99 | $84.92 | $85.59 | $85.59 | 645,172 |
| 2023-10-10 | $84.33 | $85.24 | $84.20 | $85.09 | $85.09 | 802,102 |
| 2023-10-09 | $83.50 | $84.30 | $83.09 | $84.06 | $84.06 | 368,779 |
| 2023-10-06 | $83.71 | $84.31 | $82.22 | $84.08 | $84.08 | 926,149 |
| 2023-10-05 | $83.00 | $83.96 | $82.99 | $83.94 | $83.94 | 748,207 |
| 2023-10-04 | $82.69 | $83.12 | $80.94 | $83.11 | $83.11 | 916,234 |
| 2023-10-03 | $84.24 | $84.53 | $82.18 | $82.52 | $82.52 | 4,661,960 |
| 2023-10-02 | $87.14 | $87.26 | $84.65 | $84.80 | $84.80 | 2,008,531 |
| 2023-09-29 | $88.78 | $88.78 | $87.34 | $87.44 | $87.44 | 2,184,502 |
| 2023-09-28 | $87.02 | $88.51 | $86.94 | $88.02 | $88.02 | 1,725,077 |
| 2023-09-27 | $88.29 | $88.30 | $86.64 | $86.85 | $86.85 | 1,595,498 |
| 2023-09-26 | $88.76 | $89.02 | $87.75 | $87.93 | $87.93 | 516,442 |
| 2023-09-25 | $88.99 | $89.65 | $88.43 | $89.49 | $89.49 | 721,645 |
| 2023-09-22 | $89.80 | $90.20 | $89.08 | $89.14 | $89.14 | 706,939 |
| 2023-09-21 | $90.34 | $90.77 | $89.57 | $89.57 | $89.57 | 969,673 |
| 2023-09-20 | $91.28 | $91.88 | $91.12 | $91.13 | $91.13 | 351,790 |
| 2023-09-19 | $91.83 | $91.87 | $90.76 | $91.05 | $91.05 | 441,465 |
| 2023-09-18 | $91.86 | $92.10 | $91.14 | $91.39 | $91.39 | 826,359 |
| 2023-09-15 | $91.07 | $91.65 | $90.99 | $91.51 | $91.51 | 1,317,577 |
| 2023-09-14 | $90.58 | $91.67 | $90.58 | $91.31 | $91.31 | 720,297 |
| 2023-09-13 | $89.59 | $90.80 | $89.59 | $89.98 | $89.98 | 659,999 |
| 2023-09-12 | $88.68 | $89.59 | $88.56 | $89.41 | $89.41 | 541,668 |
| 2023-09-11 | $88.42 | $89.00 | $87.83 | $88.65 | $88.65 | 544,968 |
| 2023-09-08 | $88.04 | $88.41 | $87.46 | $88.09 | $88.09 | 554,429 |
| 2023-09-07 | $88.64 | $89.02 | $87.56 | $87.90 | $87.90 | 689,454 |
| 2023-09-06 | $89.20 | $89.37 | $88.41 | $88.90 | $88.90 | 633,972 |
| 2023-09-05 | $90.34 | $90.57 | $89.39 | $89.43 | $89.43 | 634,928 |
| 2023-09-01 | $90.30 | $90.72 | $90.14 | $90.32 | $90.32 | 753,703 |
| 2023-08-31 | $90.86 | $91.41 | $89.85 | $90.10 | $90.10 | 775,427 |
| 2023-08-30 | $90.78 | $91.25 | $90.67 | $90.84 | $90.84 | 528,100 |
| 2023-08-29 | $89.58 | $90.64 | $89.33 | $90.42 | $90.42 | 905,752 |
| 2023-08-28 | $89.00 | $89.80 | $88.80 | $89.68 | $89.68 | 617,747 |
| 2023-08-25 | $90.32 | $91.23 | $88.49 | $88.98 | $88.98 | 1,159,270 |
| 2023-08-24 | $89.30 | $90.61 | $88.95 | $90.31 | $90.31 | 1,062,566 |
| 2023-08-23 | $88.41 | $89.45 | $88.14 | $88.86 | $88.86 | 983,200 |
| 2023-08-22 | $89.68 | $89.73 | $88.25 | $88.28 | $88.28 | 810,904 |
| 2023-08-21 | $90.02 | $90.25 | $89.27 | $89.57 | $89.57 | 1,159,400 |
| 2023-08-18 | $90.07 | $90.29 | $89.58 | $89.71 | $89.71 | 720,270 |
| 2023-08-17 | $91.77 | $93.06 | $90.44 | $90.48 | $90.48 | 1,216,138 |
| 2023-08-16 | $91.64 | $92.18 | $90.96 | $91.16 | $91.16 | 563,340 |
| 2023-08-15 | $93.65 | $93.81 | $91.78 | $91.90 | $91.90 | 709,028 |
| 2023-08-14 | $94.50 | $94.69 | $93.80 | $94.27 | $94.27 | 1,098,343 |
| 2023-08-11 | $94.80 | $95.38 | $94.59 | $94.84 | $94.84 | 1,509,742 |
| 2023-08-10 | $95.52 | $96.28 | $94.98 | $95.00 | $95.00 | 461,013 |
| 2023-08-09 | $95.01 | $95.20 | $94.59 | $94.98 | $94.98 | 415,928 |
| 2023-08-08 | $94.62 | $95.29 | $94.09 | $95.01 | $95.01 | 2,594,133 |
| 2023-08-07 | $96.19 | $96.59 | $96.18 | $96.35 | $96.35 | 252,924 |
| 2023-08-04 | $95.63 | $96.76 | $95.37 | $95.82 | $95.82 | 541,085 |
| 2023-08-03 | $95.91 | $95.99 | $95.31 | $95.60 | $95.60 | 709,315 |
| 2023-08-02 | $96.75 | $97.01 | $96.01 | $96.26 | $96.26 | 1,050,960 |
| 2023-08-01 | $98.42 | $98.49 | $97.00 | $97.61 | $97.61 | 1,216,755 |
| 2023-07-31 | $98.88 | $99.74 | $98.65 | $99.13 | $99.13 | 1,313,838 |
| 2023-07-28 | $99.11 | $99.37 | $98.40 | $98.52 | $98.52 | 772,905 |
| 2023-07-27 | $99.00 | $99.42 | $98.11 | $98.32 | $98.32 | 639,435 |
| 2023-07-26 | $98.25 | $99.07 | $97.90 | $98.59 | $98.59 | 682,728 |
| 2023-07-25 | $99.30 | $99.44 | $97.94 | $98.71 | $98.71 | 2,287,409 |
| 2023-07-24 | $99.50 | $100.83 | $99.18 | $100.28 | $99.25 | 1,382,594 |
| 2023-07-21 | $98.90 | $99.30 | $98.65 | $99.11 | $98.09 | 620,363 |
| 2023-07-20 | $98.94 | $99.28 | $98.66 | $99.01 | $97.99 | 5,548,663 |
| 2023-07-19 | $98.55 | $99.13 | $97.94 | $98.87 | $97.85 | 592,164 |
| 2023-07-18 | $97.80 | $98.70 | $97.50 | $98.44 | $97.43 | 814,933 |
| 2023-07-17 | $96.97 | $97.91 | $96.79 | $97.85 | $96.84 | 361,273 |
| 2023-07-14 | $97.40 | $97.90 | $96.80 | $96.86 | $96.86 | 630,469 |
| 2023-07-13 | $95.86 | $97.46 | $95.86 | $97.18 | $97.18 | 439,225 |
| 2023-07-12 | $95.82 | $96.00 | $95.23 | $95.68 | $95.68 | 1,166,921 |
| 2023-07-11 | $94.40 | $95.10 | $94.20 | $95.08 | $95.08 | 1,130,105 |
| 2023-07-10 | $94.45 | $94.63 | $94.20 | $94.33 | $94.33 | 377,769 |
| 2023-07-07 | $93.89 | $94.96 | $93.78 | $94.52 | $94.52 | 737,581 |
| 2023-07-06 | $94.90 | $95.00 | $93.66 | $93.92 | $93.92 | 1,261,230 |
| 2023-07-05 | $95.53 | $95.98 | $95.10 | $95.69 | $95.69 | 1,520,807 |
| 2023-07-03 | $95.68 | $96.51 | $95.62 | $96.15 | $96.15 | 143,501 |
| 2023-06-30 | $95.03 | $95.95 | $94.95 | $95.51 | $95.51 | 662,566 |
| 2023-06-29 | $94.22 | $94.98 | $94.09 | $94.76 | $94.76 | 1,016,371 |
| 2023-06-28 | $94.69 | $94.80 | $93.79 | $94.29 | $94.29 | 422,201 |
| 2023-06-27 | $94.21 | $95.28 | $94.07 | $95.05 | $95.05 | 527,413 |
| 2023-06-26 | $92.76 | $94.35 | $92.76 | $93.99 | $93.99 | 428,726 |
| 2023-06-23 | $93.13 | $93.20 | $92.59 | $92.76 | $92.76 | 600,919 |
| 2023-06-22 | $94.28 | $94.69 | $93.77 | $94.02 | $94.02 | 606,546 |
| 2023-06-21 | $94.29 | $95.06 | $93.98 | $94.69 | $94.69 | 456,045 |
| 2023-06-20 | $94.62 | $94.80 | $93.90 | $94.36 | $94.36 | 534,012 |
| 2023-06-16 | $95.35 | $96.11 | $95.17 | $95.45 | $95.45 | 757,883 |
| 2023-06-15 | $94.10 | $95.37 | $93.78 | $95.23 | $95.23 | 473,835 |
| 2023-06-14 | $94.28 | $94.68 | $93.50 | $93.88 | $93.88 | 523,923 |
| 2023-06-13 | $93.07 | $94.35 | $92.95 | $93.77 | $93.77 | 528,353 |
| 2023-06-12 | $92.57 | $92.88 | $92.26 | $92.77 | $92.77 | 366,435 |
| 2023-06-09 | $92.43 | $92.94 | $92.11 | $92.83 | $92.83 | 403,767 |
| 2023-06-08 | $92.11 | $92.56 | $91.35 | $92.34 | $92.34 | 448,046 |
| 2023-06-07 | $92.15 | $92.66 | $91.53 | $92.02 | $92.02 | 759,412 |
| 2023-06-06 | $91.17 | $92.32 | $91.17 | $92.28 | $92.28 | 368,754 |
| 2023-06-05 | $92.71 | $92.90 | $91.34 | $91.46 | $91.46 | 462,500 |
| 2023-06-02 | $91.05 | $92.54 | $91.01 | $92.43 | $92.43 | 425,928 |
| 2023-06-01 | $89.65 | $91.02 | $89.25 | $90.38 | $90.38 | 1,448,961 |
| 2023-05-31 | $90.01 | $90.23 | $89.17 | $89.48 | $89.48 | 631,053 |
| 2023-05-30 | $90.92 | $90.92 | $90.06 | $90.54 | $90.54 | 838,183 |
| 2023-05-26 | $89.12 | $90.70 | $88.89 | $90.41 | $90.41 | 754,388 |
| 2023-05-25 | $89.96 | $90.88 | $88.03 | $89.10 | $89.10 | 1,924,580 |
| 2023-05-24 | $92.31 | $92.63 | $90.91 | $91.10 | $91.10 | 1,010,931 |
| 2023-05-23 | $94.01 | $94.22 | $93.25 | $93.34 | $93.34 | 717,164 |
| 2023-05-22 | $94.42 | $94.42 | $93.37 | $94.16 | $94.16 | 525,647 |
| 2023-05-19 | $95.11 | $95.22 | $93.82 | $94.20 | $94.20 | 740,290 |
| 2023-05-18 | $95.33 | $95.47 | $94.09 | $94.80 | $94.80 | 773,931 |
| 2023-05-17 | $95.62 | $95.88 | $94.74 | $95.67 | $95.67 | 608,594 |
| 2023-05-16 | $96.50 | $97.14 | $95.00 | $95.19 | $95.19 | 1,396,645 |
| 2023-05-15 | $96.22 | $97.31 | $96.22 | $97.22 | $97.22 | 415,091 |
| 2023-05-12 | $96.49 | $96.90 | $95.37 | $95.89 | $95.89 | 360,642 |
| 2023-05-11 | $95.76 | $96.36 | $95.42 | $96.22 | $96.22 | 408,003 |
| 2023-05-10 | $97.23 | $97.23 | $95.57 | $96.41 | $96.41 | 637,625 |
| 2023-05-09 | $96.90 | $97.33 | $96.09 | $96.77 | $96.77 | 698,527 |
| 2023-05-08 | $98.55 | $99.14 | $97.88 | $98.21 | $98.21 | 691,004 |
| 2023-05-05 | $97.03 | $98.04 | $96.62 | $97.94 | $97.94 | 803,015 |
| 2023-05-04 | $95.77 | $95.81 | $94.55 | $95.50 | $95.50 | 935,354 |
| 2023-05-03 | $96.54 | $97.33 | $96.16 | $96.24 | $96.24 | 776,132 |
| 2023-05-02 | $98.64 | $98.68 | $96.05 | $96.49 | $96.49 | 967,924 |
| 2023-05-01 | $99.52 | $100.01 | $99.11 | $99.19 | $99.19 | 923,804 |
| 2023-04-28 | $97.71 | $99.32 | $97.67 | $99.31 | $99.31 | 618,399 |
| 2023-04-27 | $97.43 | $98.62 | $97.41 | $98.44 | $98.44 | 1,046,151 |
| 2023-04-26 | $96.70 | $97.41 | $96.18 | $96.94 | $96.94 | 560,307 |
| 2023-04-25 | $98.06 | $98.40 | $96.20 | $96.64 | $96.64 | 695,356 |
| 2023-04-24 | $99.03 | $99.05 | $98.20 | $98.67 | $98.67 | 2,675,080 |
| 2023-04-21 | $99.60 | $100.02 | $98.98 | $99.94 | $98.96 | 1,364,238 |
| 2023-04-20 | $99.51 | $100.33 | $99.40 | $100.00 | $99.02 | 4,761,403 |
| 2023-04-19 | $99.98 | $100.31 | $99.69 | $100.12 | $99.14 | 423,211 |
| 2023-04-18 | $100.00 | $100.56 | $99.78 | $100.28 | $99.30 | 501,802 |
| 2023-04-17 | $99.15 | $99.75 | $98.71 | $99.73 | $98.75 | 606,000 |
| 2023-04-14 | $99.85 | $100.12 | $99.13 | $99.37 | $98.40 | 694,758 |
| 2023-04-13 | $98.53 | $99.10 | $98.03 | $99.05 | $98.08 | 416,576 |
| 2023-04-12 | $98.40 | $98.65 | $97.33 | $98.10 | $97.14 | 740,564 |
| 2023-04-11 | $97.38 | $98.38 | $97.33 | $97.86 | $96.90 | 678,579 |
| 2023-04-10 | $96.20 | $97.21 | $96.00 | $97.12 | $96.17 | 392,773 |
| 2023-04-06 | $96.77 | $96.90 | $96.03 | $96.83 | $96.83 | 551,153 |
| 2023-04-05 | $96.66 | $96.96 | $96.24 | $96.87 | $96.87 | 484,938 |
| 2023-04-04 | $97.71 | $98.09 | $96.08 | $97.02 | $97.02 | 725,857 |
| 2023-04-03 | $96.75 | $97.61 | $96.60 | $97.58 | $97.58 | 791,930 |
| 2023-03-31 | $95.14 | $95.61 | $95.01 | $95.58 | $95.58 | 591,655 |
| 2023-03-30 | $95.42 | $95.66 | $94.76 | $94.95 | $94.95 | 398,894 |
| 2023-03-29 | $94.11 | $94.63 | $93.83 | $94.46 | $94.46 | 615,509 |
| 2023-03-28 | $93.60 | $94.04 | $93.11 | $93.52 | $93.52 | 463,851 |
| 2023-03-27 | $93.46 | $93.82 | $92.71 | $93.55 | $93.55 | 561,910 |
| 2023-03-24 | $91.31 | $92.38 | $90.99 | $92.19 | $92.19 | 550,159 |
| 2023-03-23 | $93.87 | $94.65 | $92.21 | $92.66 | $92.66 | 816,377 |
| 2023-03-22 | $95.14 | $95.35 | $93.25 | $93.26 | $93.26 | 899,719 |
| 2023-03-21 | $95.36 | $95.80 | $94.46 | $94.67 | $94.67 | 833,618 |
| 2023-03-20 | $93.14 | $94.59 | $93.12 | $94.12 | $94.12 | 707,519 |
| 2023-03-17 | $94.31 | $94.31 | $92.42 | $92.65 | $92.65 | 1,206,305 |
| 2023-03-16 | $94.39 | $96.39 | $93.32 | $95.26 | $95.26 | 1,716,205 |
| 2023-03-15 | $94.38 | $95.08 | $93.55 | $94.88 | $94.88 | 1,340,526 |
| 2023-03-14 | $97.96 | $98.07 | $96.03 | $97.14 | $97.14 | 1,299,201 |
| 2023-03-13 | $94.93 | $96.45 | $93.55 | $95.62 | $95.62 | 1,766,879 |
| 2023-03-10 | $97.50 | $98.00 | $95.80 | $96.24 | $96.24 | 1,594,375 |
| 2023-03-09 | $99.44 | $99.71 | $97.51 | $97.88 | $97.88 | 1,456,410 |
| 2023-03-08 | $98.66 | $99.62 | $98.66 | $99.36 | $99.36 | 640,252 |
| 2023-03-07 | $100.32 | $100.45 | $98.59 | $99.30 | $99.30 | 737,656 |
| 2023-03-06 | $100.48 | $101.24 | $100.24 | $100.76 | $100.76 | 458,797 |
| 2023-03-03 | $100.39 | $100.85 | $100.11 | $100.59 | $100.59 | 512,364 |
| 2023-03-02 | $97.98 | $100.30 | $97.69 | $100.22 | $100.22 | 943,861 |
| 2023-03-01 | $100.35 | $100.56 | $97.11 | $98.33 | $98.33 | 1,473,589 |
| 2023-02-28 | $101.37 | $102.13 | $100.95 | $101.48 | $101.48 | 1,030,861 |
| 2023-02-27 | $101.36 | $102.49 | $101.23 | $101.68 | $101.68 | 617,117 |
| 2023-02-24 | $99.22 | $100.90 | $98.95 | $100.85 | $100.85 | 552,211 |
| 2023-02-23 | $101.32 | $101.33 | $99.72 | $100.60 | $100.60 | 485,528 |
| 2023-02-22 | $102.05 | $102.05 | $100.57 | $100.73 | $100.73 | 613,119 |
| 2023-02-21 | $102.36 | $102.72 | $101.60 | $102.11 | $102.11 | 922,872 |
| 2023-02-17 | $102.20 | $103.45 | $102.07 | $103.07 | $103.07 | 714,333 |
| 2023-02-16 | $103.02 | $103.74 | $102.81 | $103.08 | $103.08 | 376,759 |
| 2023-02-15 | $102.81 | $103.59 | $102.57 | $103.54 | $103.54 | 382,181 |
| 2023-02-14 | $103.88 | $104.67 | $103.24 | $104.10 | $104.10 | 387,219 |
| 2023-02-13 | $103.72 | $104.57 | $103.55 | $104.14 | $104.14 | 928,668 |
| 2023-02-10 | $103.87 | $104.32 | $103.52 | $103.93 | $103.93 | 415,084 |
| 2023-02-09 | $104.45 | $104.72 | $102.93 | $103.37 | $103.37 | 747,285 |
| 2023-02-08 | $102.90 | $103.83 | $102.84 | $103.75 | $103.75 | 954,310 |
| 2023-02-07 | $102.48 | $103.90 | $102.15 | $103.37 | $103.37 | 558,459 |
| 2023-02-06 | $102.54 | $102.83 | $101.76 | $102.74 | $102.74 | 607,717 |
| 2023-02-03 | $101.28 | $103.29 | $101.28 | $103.09 | $103.09 | 589,951 |
| 2023-02-02 | $102.93 | $103.08 | $102.14 | $102.45 | $102.45 | 485,591 |
| 2023-02-01 | $102.16 | $103.15 | $101.36 | $102.72 | $102.72 | 954,327 |
| 2023-01-31 | $100.87 | $102.43 | $100.41 | $102.36 | $102.36 | 689,185 |
| 2023-01-30 | $100.49 | $101.44 | $100.49 | $100.87 | $100.87 | 763,511 |
| 2023-01-27 | $101.89 | $101.89 | $100.91 | $101.13 | $101.13 | 476,517 |
| 2023-01-26 | $100.37 | $101.87 | $100.22 | $101.73 | $101.73 | 869,231 |
| 2023-01-25 | $99.94 | $100.11 | $99.04 | $99.73 | $99.73 | 2,781,989 |
| 2023-01-24 | $101.00 | $101.23 | $100.18 | $100.99 | $100.00 | 2,250,418 |
| 2023-01-23 | $100.66 | $101.10 | $99.63 | $100.75 | $99.76 | 840,611 |
| 2023-01-20 | $100.00 | $100.69 | $99.15 | $100.68 | $100.68 | 1,730,376 |
| 2023-01-19 | $99.42 | $100.07 | $99.07 | $99.87 | $99.87 | 686,453 |
| 2023-01-18 | $101.24 | $101.57 | $99.61 | $99.66 | $99.66 | 757,818 |
| 2023-01-17 | $100.78 | $101.30 | $100.42 | $101.07 | $101.07 | 883,457 |
| 2023-01-13 | $99.14 | $100.55 | $99.01 | $100.27 | $100.27 | 728,989 |
| 2023-01-12 | $99.46 | $100.38 | $98.74 | $99.88 | $99.88 | 890,188 |
| 2023-01-11 | $99.20 | $99.65 | $98.54 | $98.94 | $98.94 | 806,492 |
| 2023-01-10 | $98.42 | $99.09 | $97.96 | $98.97 | $98.97 | 1,385,742 |
| 2023-01-09 | $97.22 | $98.64 | $97.22 | $98.16 | $98.16 | 779,256 |
| 2023-01-06 | $95.31 | $97.07 | $94.98 | $96.98 | $96.98 | 582,750 |
| 2023-01-05 | $94.81 | $95.37 | $94.11 | $94.80 | $94.80 | 500,725 |
| 2023-01-04 | $95.00 | $96.45 | $94.54 | $95.81 | $95.81 | 817,369 |
| 2023-01-03 | $94.01 | $94.51 | $93.30 | $93.67 | $93.67 | 785,966 |
| 2022-12-30 | $94.51 | $95.16 | $93.47 | $94.02 | $94.02 | 755,669 |
| 2022-12-29 | $94.36 | $95.16 | $94.08 | $95.03 | $95.03 | 1,135,809 |
| 2022-12-28 | $94.81 | $95.30 | $93.62 | $93.74 | $93.74 | 814,210 |
| 2022-12-27 | $94.84 | $95.20 | $94.24 | $94.85 | $94.85 | 273,180 |
| 2022-12-23 | $93.31 | $94.52 | $93.31 | $94.37 | $94.37 | 846,346 |
| 2022-12-22 | $93.83 | $93.97 | $92.36 | $93.66 | $93.66 | 1,221,749 |
| 2022-12-21 | $93.82 | $95.05 | $93.82 | $94.57 | $94.57 | 642,627 |
| 2022-12-20 | $93.41 | $94.38 | $93.12 | $93.67 | $93.67 | 609,303 |
| 2022-12-19 | $93.90 | $94.25 | $92.51 | $92.81 | $92.81 | 643,243 |
| 2022-12-16 | $92.98 | $94.06 | $92.88 | $93.45 | $93.45 | 2,320,768 |
| 2022-12-15 | $94.42 | $94.76 | $93.14 | $93.79 | $93.79 | 920,955 |
| 2022-12-14 | $95.95 | $96.56 | $95.02 | $95.48 | $95.48 | 838,751 |
| 2022-12-13 | $98.55 | $98.64 | $95.02 | $95.97 | $95.97 | 7,273,544 |
| 2022-12-12 | $96.06 | $97.20 | $95.41 | $96.98 | $96.98 | 564,857 |
| 2022-12-09 | $96.20 | $96.74 | $95.84 | $95.93 | $95.93 | 479,222 |
| 2022-12-08 | $97.18 | $97.44 | $96.03 | $96.64 | $96.64 | 460,952 |
| 2022-12-07 | $96.67 | $97.30 | $96.35 | $96.63 | $96.63 | 529,502 |
| 2022-12-06 | $98.18 | $98.27 | $96.03 | $96.85 | $96.85 | 543,424 |
| 2022-12-05 | $99.57 | $99.70 | $97.83 | $98.26 | $98.26 | 667,551 |
| 2022-12-02 | $99.28 | $100.20 | $99.18 | $99.64 | $99.64 | 683,605 |
| 2022-12-01 | $100.10 | $100.96 | $98.95 | $100.26 | $100.26 | 810,759 |
| 2022-11-30 | $99.92 | $99.94 | $97.15 | $99.78 | $99.78 | 1,409,890 |
| 2022-11-29 | $97.89 | $98.64 | $96.75 | $98.41 | $98.41 | 863,304 |
| 2022-11-28 | $100.18 | $100.79 | $98.50 | $98.64 | $98.64 | 736,526 |
| 2022-11-25 | $100.80 | $101.31 | $100.80 | $100.90 | $100.90 | 185,901 |
| 2022-11-23 | $100.60 | $101.43 | $100.07 | $100.89 | $100.89 | 648,650 |
| 2022-11-22 | $99.31 | $101.06 | $98.98 | $100.81 | $100.81 | 685,403 |
| 2022-11-21 | $98.64 | $98.94 | $97.98 | $98.80 | $98.80 | 397,509 |
| 2022-11-18 | $99.43 | $99.98 | $99.01 | $99.13 | $99.13 | 578,467 |
| 2022-11-17 | $97.54 | $99.33 | $97.54 | $99.28 | $99.28 | 312,168 |
| 2022-11-16 | $99.06 | $99.21 | $98.18 | $98.63 | $98.63 | 435,080 |
| 2022-11-15 | $99.70 | $100.05 | $98.15 | $99.17 | $99.17 | 484,198 |
| 2022-11-14 | $99.20 | $99.45 | $98.68 | $98.88 | $98.88 | 628,681 |
| 2022-11-11 | $98.78 | $99.81 | $98.20 | $99.28 | $99.28 | 599,419 |
| 2022-11-10 | $96.22 | $98.28 | $96.03 | $98.18 | $98.18 | 828,750 |
| 2022-11-09 | $95.42 | $96.02 | $94.20 | $94.37 | $94.37 | 721,540 |
| 2022-11-08 | $95.30 | $96.70 | $94.98 | $95.81 | $95.81 | 522,092 |
| 2022-11-07 | $94.67 | $95.36 | $94.28 | $95.04 | $95.04 | 669,411 |
| 2022-11-04 | $93.32 | $94.71 | $93.18 | $94.45 | $94.45 | 691,869 |
| 2022-11-03 | $90.71 | $91.66 | $90.32 | $91.26 | $91.26 | 597,932 |
| 2022-11-02 | $92.49 | $94.26 | $91.58 | $91.72 | $91.72 | 748,351 |
| 2022-11-01 | $93.35 | $93.91 | $92.21 | $92.47 | $92.47 | 643,642 |
| 2022-10-31 | $91.87 | $92.77 | $91.82 | $92.47 | $92.47 | 543,368 |
| 2022-10-28 | $91.76 | $92.45 | $91.56 | $92.25 | $92.25 | 598,047 |
| 2022-10-27 | $92.29 | $93.16 | $91.69 | $91.95 | $91.95 | 457,774 |
| 2022-10-26 | $90.94 | $92.58 | $90.79 | $91.64 | $91.64 | 782,457 |
| 2022-10-25 | $89.37 | $91.25 | $89.34 | $91.02 | $91.02 | 1,920,854 |
| 2022-10-24 | $91.12 | $91.23 | $90.09 | $90.81 | $89.89 | 2,053,928 |
| 2022-10-21 | $88.79 | $90.79 | $88.07 | $90.72 | $90.72 | 771,051 |
| 2022-10-20 | $89.53 | $90.44 | $87.96 | $88.37 | $88.37 | 1,737,253 |
| 2022-10-19 | $89.95 | $90.15 | $88.60 | $89.60 | $89.60 | 450,545 |
| 2022-10-18 | $91.47 | $91.84 | $89.93 | $90.34 | $90.34 | 1,132,846 |
| 2022-10-17 | $89.61 | $90.74 | $89.31 | $89.99 | $89.99 | 542,062 |
| 2022-10-14 | $89.14 | $89.84 | $87.68 | $87.81 | $87.81 | 649,456 |
| 2022-10-13 | $84.21 | $89.44 | $83.63 | $88.73 | $88.73 | 1,111,743 |
| 2022-10-12 | $85.51 | $86.52 | $85.14 | $85.83 | $85.83 | 694,139 |
| 2022-10-11 | $87.39 | $87.39 | $85.28 | $85.51 | $85.51 | 931,013 |
| 2022-10-10 | $88.65 | $88.84 | $87.58 | $87.72 | $87.72 | 503,794 |
| 2022-10-07 | $90.27 | $90.42 | $87.93 | $88.06 | $88.06 | 1,133,556 |
| 2022-10-06 | $93.42 | $93.76 | $89.92 | $90.59 | $90.59 | 1,037,831 |
| 2022-10-05 | $93.55 | $94.33 | $92.98 | $94.16 | $94.16 | 1,038,793 |
| 2022-10-04 | $93.07 | $95.51 | $92.87 | $95.21 | $95.21 | 1,041,395 |
| 2022-10-03 | $91.25 | $92.70 | $90.73 | $92.01 | $92.01 | 974,641 |
| 2022-09-30 | $91.10 | $91.84 | $89.80 | $90.04 | $90.04 | 912,946 |
| 2022-09-29 | $90.82 | $91.19 | $89.64 | $90.84 | $90.84 | 805,730 |
| 2022-09-28 | $89.50 | $92.03 | $89.18 | $91.54 | $91.54 | 1,100,393 |
| 2022-09-27 | $91.02 | $91.23 | $89.34 | $89.57 | $89.57 | 936,235 |
| 2022-09-26 | $89.76 | $91.12 | $89.29 | $90.20 | $90.20 | 666,111 |
| 2022-09-23 | $91.42 | $91.65 | $89.90 | $90.78 | $90.78 | 784,439 |
| 2022-09-22 | $93.50 | $93.80 | $92.53 | $92.68 | $92.68 | 578,528 |
| 2022-09-21 | $95.51 | $95.68 | $93.39 | $93.39 | $93.39 | 647,632 |
| 2022-09-20 | $95.57 | $95.57 | $94.35 | $95.24 | $95.24 | 572,579 |
| 2022-09-19 | $94.29 | $96.46 | $93.96 | $96.26 | $96.26 | 589,121 |
| 2022-09-16 | $95.50 | $95.79 | $94.75 | $95.31 | $95.31 | 862,413 |
| 2022-09-15 | $96.35 | $97.95 | $95.93 | $96.67 | $96.67 | 620,988 |
| 2022-09-14 | $96.85 | $97.25 | $95.86 | $96.42 | $96.42 | 506,989 |
| 2022-09-13 | $97.46 | $97.95 | $96.03 | $96.38 | $96.38 | 661,977 |
| 2022-09-12 | $98.95 | $99.77 | $98.60 | $99.31 | $99.31 | 662,384 |
| 2022-09-09 | $96.84 | $98.28 | $96.84 | $98.04 | $98.04 | 587,115 |
| 2022-09-08 | $94.10 | $96.18 | $93.69 | $95.94 | $95.94 | 777,291 |
| 2022-09-07 | $92.93 | $94.68 | $92.20 | $94.47 | $94.47 | 634,829 |
| 2022-09-06 | $93.90 | $94.24 | $92.11 | $93.16 | $93.16 | 688,078 |
| 2022-09-02 | $93.70 | $95.25 | $93.26 | $93.64 | $93.64 | 714,905 |
| 2022-09-01 | $92.33 | $92.75 | $91.07 | $92.65 | $92.65 | 682,235 |
| 2022-08-31 | $93.93 | $94.04 | $93.04 | $93.04 | $93.04 | 618,842 |
| 2022-08-30 | $96.26 | $96.66 | $93.74 | $94.03 | $94.03 | 616,818 |
| 2022-08-29 | $95.01 | $96.33 | $94.90 | $96.17 | $96.17 | 542,475 |
| 2022-08-26 | $97.79 | $97.96 | $95.85 | $95.85 | $95.85 | 725,942 |
| 2022-08-25 | $95.33 | $97.85 | $95.10 | $97.34 | $97.34 | 860,293 |
| 2022-08-24 | $95.00 | $95.29 | $93.84 | $95.01 | $95.01 | 1,664,034 |
| 2022-08-23 | $97.45 | $97.93 | $96.81 | $97.52 | $97.52 | 694,170 |
| 2022-08-22 | $98.25 | $98.29 | $97.14 | $97.80 | $97.80 | 768,838 |
| 2022-08-19 | $99.54 | $99.80 | $98.66 | $99.30 | $99.30 | 483,049 |
| 2022-08-18 | $100.38 | $100.50 | $99.92 | $100.21 | $100.21 | 375,063 |
| 2022-08-17 | $99.75 | $100.27 | $99.36 | $100.00 | $100.00 | 541,225 |
| 2022-08-16 | $99.50 | $100.98 | $99.35 | $100.70 | $100.70 | 534,744 |
| 2022-08-15 | $98.97 | $99.62 | $98.49 | $99.54 | $99.54 | 497,771 |
| 2022-08-12 | $99.75 | $100.45 | $99.20 | $100.26 | $100.26 | 593,133 |
| 2022-08-11 | $99.02 | $99.80 | $98.96 | $99.34 | $99.34 | 416,722 |
| 2022-08-10 | $97.54 | $98.95 | $97.40 | $98.45 | $98.45 | 659,797 |
| 2022-08-09 | $96.91 | $97.09 | $95.94 | $96.36 | $96.36 | 619,652 |
| 2022-08-08 | $98.48 | $98.48 | $96.80 | $96.90 | $96.90 | 560,233 |
| 2022-08-05 | $97.73 | $97.98 | $97.14 | $97.77 | $97.77 | 410,749 |
| 2022-08-04 | $98.26 | $98.42 | $97.58 | $98.37 | $98.37 | 1,099,558 |
| 2022-08-03 | $97.13 | $98.79 | $96.94 | $98.36 | $98.36 | 720,577 |
| 2022-08-02 | $96.35 | $97.32 | $96.00 | $96.49 | $96.49 | 552,210 |
| 2022-08-01 | $97.16 | $97.60 | $96.75 | $97.26 | $97.26 | 453,823 |
| 2022-07-29 | $96.76 | $98.15 | $96.53 | $97.51 | $97.51 | 656,685 |
| 2022-07-28 | $95.85 | $96.73 | $94.78 | $96.53 | $96.53 | 834,274 |
| 2022-07-27 | $94.82 | $96.20 | $94.56 | $95.68 | $95.68 | 854,323 |
| 2022-07-26 | $95.16 | $96.02 | $94.16 | $94.55 | $94.55 | 535,091 |
| 2022-07-25 | $95.59 | $96.42 | $95.31 | $95.90 | $95.90 | 1,965,316 |
| 2022-07-22 | $96.53 | $97.12 | $95.34 | $95.74 | $94.76 | 1,889,948 |
| 2022-07-21 | $95.96 | $96.57 | $95.04 | $96.40 | $95.41 | 695,904 |
| 2022-07-20 | $95.59 | $96.20 | $95.04 | $96.06 | $95.08 | 1,331,830 |
| 2022-07-19 | $94.23 | $95.97 | $93.60 | $95.78 | $94.80 | 947,164 |
| 2022-07-18 | $92.26 | $94.48 | $92.26 | $93.07 | $92.12 | 1,026,177 |
| 2022-07-15 | $92.20 | $92.45 | $90.75 | $91.12 | $90.19 | 1,452,020 |
| 2022-07-14 | $95.03 | $95.09 | $90.93 | $91.09 | $90.16 | 2,289,838 |
| 2022-07-13 | $97.47 | $97.68 | $95.95 | $97.38 | $96.38 | 1,046,525 |
| 2022-07-12 | $97.38 | $99.06 | $97.18 | $98.01 | $97.01 | 885,898 |
| 2022-07-11 | $97.75 | $98.20 | $97.02 | $97.92 | $96.92 | 1,007,219 |
| 2022-07-08 | $98.24 | $99.15 | $97.91 | $98.42 | $97.41 | 616,602 |
| 2022-07-07 | $96.95 | $98.77 | $96.89 | $98.24 | $97.24 | 850,254 |
| 2022-07-06 | $95.81 | $96.45 | $95.08 | $96.25 | $95.27 | 775,068 |
| 2022-07-05 | $96.16 | $96.50 | $94.29 | $95.77 | $94.79 | 995,560 |
| 2022-07-01 | $96.42 | $97.81 | $96.01 | $97.45 | $96.45 | 623,459 |
| 2022-06-30 | $96.68 | $97.05 | $95.63 | $96.82 | $95.83 | 996,110 |
| 2022-06-29 | $97.54 | $98.32 | $97.10 | $97.68 | $96.68 | 798,282 |
| 2022-06-28 | $97.60 | $98.73 | $96.90 | $97.31 | $96.32 | 792,342 |
| 2022-06-27 | $96.90 | $97.48 | $96.07 | $96.86 | $95.87 | 871,746 |
| 2022-06-24 | $95.50 | $96.76 | $95.31 | $96.48 | $95.49 | 1,102,030 |
| 2022-06-23 | $96.48 | $96.72 | $94.23 | $94.97 | $94.00 | 902,368 |
| 2022-06-22 | $96.84 | $97.50 | $96.12 | $96.74 | $95.75 | 1,054,409 |
| 2022-06-21 | $97.67 | $98.30 | $97.48 | $97.83 | $96.83 | 868,644 |
| 2022-06-17 | $95.92 | $96.56 | $94.94 | $95.59 | $94.61 | 912,292 |
| 2022-06-16 | $96.68 | $97.10 | $95.11 | $96.48 | $95.49 | 1,111,881 |
| 2022-06-15 | $97.51 | $99.25 | $96.46 | $98.20 | $97.20 | 1,047,002 |
| 2022-06-14 | $98.30 | $98.58 | $96.44 | $97.26 | $96.27 | 1,100,998 |
| 2022-06-13 | $98.47 | $99.03 | $97.81 | $98.26 | $97.26 | 1,428,610 |
| 2022-06-10 | $101.33 | $101.48 | $99.98 | $100.61 | $99.58 | 1,211,329 |
| 2022-06-09 | $104.68 | $105.15 | $103.05 | $103.05 | $102.00 | 874,971 |
| 2022-06-08 | $105.95 | $106.07 | $104.41 | $105.10 | $104.03 | 875,296 |
| 2022-06-07 | $104.90 | $106.40 | $104.75 | $106.26 | $105.17 | 559,454 |
| 2022-06-06 | $105.41 | $106.43 | $105.15 | $105.33 | $104.25 | 570,864 |
| 2022-06-03 | $105.03 | $105.54 | $104.59 | $104.77 | $103.70 | 615,927 |
| 2022-06-02 | $104.84 | $105.93 | $104.33 | $105.71 | $104.63 | 572,076 |
| 2022-06-01 | $105.00 | $105.65 | $104.17 | $104.80 | $103.73 | 868,579 |
| 2022-05-31 | $103.65 | $105.00 | $103.22 | $104.48 | $103.41 | 994,961 |
| 2022-05-27 | $101.23 | $103.43 | $101.14 | $103.04 | $101.99 | 1,136,044 |
| 2022-05-26 | $100.78 | $101.12 | $99.70 | $100.69 | $99.66 | 1,018,052 |
| 2022-05-25 | $100.29 | $100.98 | $99.65 | $100.35 | $99.32 | 1,484,498 |
| 2022-05-24 | $100.98 | $101.22 | $99.17 | $100.49 | $99.46 | 965,881 |
| 2022-05-23 | $100.76 | $101.84 | $100.35 | $100.78 | $99.75 | 566,882 |
| 2022-05-20 | $100.01 | $100.19 | $97.72 | $99.17 | $98.16 | 920,700 |
| 2022-05-19 | $97.52 | $100.00 | $97.24 | $99.20 | $98.19 | 1,536,810 |
| 2022-05-18 | $98.67 | $98.96 | $97.28 | $97.78 | $96.78 | 900,337 |
| 2022-05-17 | $99.71 | $100.51 | $98.65 | $99.28 | $98.27 | 1,530,167 |
| 2022-05-16 | $98.07 | $99.19 | $97.20 | $98.77 | $97.76 | 974,818 |
| 2022-05-13 | $96.89 | $98.36 | $96.78 | $98.05 | $97.05 | 784,302 |
| 2022-05-12 | $96.27 | $96.89 | $95.02 | $96.14 | $95.16 | 990,319 |
| 2022-05-11 | $97.17 | $99.10 | $96.54 | $97.25 | $96.26 | 1,417,290 |
| 2022-05-10 | $98.96 | $99.73 | $96.75 | $97.04 | $96.05 | 1,473,981 |
| 2022-05-09 | $99.13 | $99.73 | $97.99 | $98.09 | $97.09 | 1,080,675 |
| 2022-05-06 | $101.64 | $101.64 | $99.75 | $100.63 | $99.60 | 805,497 |
| 2022-05-05 | $103.54 | $103.72 | $100.85 | $101.74 | $100.70 | 804,029 |
| 2022-05-04 | $102.39 | $104.28 | $101.73 | $104.13 | $103.07 | 1,050,530 |
| 2022-05-03 | $101.12 | $102.91 | $101.05 | $102.05 | $101.01 | 729,921 |
| 2022-05-02 | $100.86 | $101.10 | $99.33 | $100.74 | $99.71 | 842,953 |
| 2022-04-29 | $102.89 | $103.43 | $100.88 | $101.03 | $100.00 | 961,395 |
| 2022-04-28 | $101.47 | $103.21 | $101.21 | $102.73 | $101.68 | 748,695 |
| 2022-04-27 | $101.10 | $101.83 | $100.44 | $101.14 | $100.11 | 1,054,720 |
| 2022-04-26 | $102.57 | $103.33 | $101.46 | $101.57 | $100.53 | 837,876 |
| 2022-04-25 | $103.48 | $103.81 | $101.71 | $103.42 | $102.36 | 1,590,251 |
| 2022-04-22 | $108.37 | $108.61 | $104.33 | $104.41 | $103.34 | 2,272,991 |
| 2022-04-21 | $111.78 | $112.67 | $110.07 | $110.18 | $108.07 | 911,012 |
| 2022-04-20 | $111.22 | $111.97 | $110.87 | $111.22 | $109.09 | 941,215 |
| 2022-04-19 | $108.98 | $110.08 | $108.60 | $109.95 | $107.84 | 2,182,000 |
| 2022-04-18 | $108.32 | $109.41 | $108.10 | $108.69 | $106.61 | 575,265 |
| 2022-04-14 | $108.55 | $109.27 | $108.30 | $108.51 | $106.43 | 683,721 |
| 2022-04-13 | $107.43 | $108.65 | $106.95 | $108.58 | $106.50 | 788,481 |
| 2022-04-12 | $108.86 | $109.62 | $107.40 | $107.94 | $105.87 | 900,917 |
| 2022-04-11 | $108.82 | $109.71 | $108.41 | $108.86 | $106.77 | 828,458 |
| 2022-04-08 | $107.69 | $109.11 | $107.61 | $108.70 | $106.61 | 630,234 |
| 2022-04-07 | $109.24 | $109.28 | $107.08 | $107.67 | $105.60 | 874,778 |
| 2022-04-06 | $110.04 | $110.36 | $108.91 | $109.45 | $107.35 | 847,883 |
| 2022-04-05 | $110.73 | $112.00 | $110.22 | $110.47 | $108.35 | 702,119 |
| 2022-04-04 | $110.00 | $111.00 | $109.39 | $110.70 | $108.58 | 741,344 |
| 2022-04-01 | $110.64 | $110.75 | $108.79 | $109.74 | $107.64 | 639,384 |
| 2022-03-31 | $111.58 | $112.19 | $110.19 | $110.27 | $108.15 | 811,116 |
| 2022-03-30 | $112.92 | $113.06 | $111.45 | $112.12 | $109.97 | 720,156 |
| 2022-03-29 | $113.47 | $113.67 | $112.19 | $112.37 | $110.21 | 1,165,384 |
| 2022-03-28 | $112.93 | $113.06 | $111.71 | $112.45 | $110.29 | 681,602 |
| 2022-03-25 | $112.40 | $113.56 | $112.28 | $113.36 | $111.19 | 617,641 |
| 2022-03-24 | $112.52 | $113.07 | $111.47 | $112.21 | $110.06 | 595,888 |
| 2022-03-23 | $113.13 | $113.31 | $111.54 | $111.71 | $109.57 | 822,523 |
| 2022-03-22 | $113.76 | $114.55 | $113.54 | $113.82 | $111.64 | 801,049 |
| 2022-03-21 | $113.27 | $113.55 | $112.82 | $113.40 | $111.22 | 781,025 |
| 2022-03-18 | $112.33 | $113.19 | $111.35 | $112.88 | $110.71 | 1,148,950 |
| 2022-03-17 | $110.82 | $112.40 | $110.69 | $112.36 | $110.20 | 865,022 |
| 2022-03-16 | $111.22 | $111.89 | $109.35 | $111.08 | $108.95 | 1,361,307 |
| 2022-03-15 | $108.76 | $109.91 | $107.85 | $109.72 | $107.62 | 820,924 |
| 2022-03-14 | $108.92 | $110.05 | $107.79 | $108.47 | $106.39 | 880,197 |
| 2022-03-11 | $109.00 | $109.88 | $108.34 | $108.38 | $106.30 | 633,125 |
| 2022-03-10 | $107.17 | $108.53 | $107.00 | $108.28 | $106.20 | 902,361 |
| 2022-03-09 | $106.69 | $108.37 | $106.69 | $107.63 | $105.57 | 1,166,018 |
| 2022-03-08 | $106.25 | $107.08 | $104.28 | $105.02 | $103.01 | 2,051,073 |
| 2022-03-07 | $108.30 | $108.46 | $106.05 | $106.40 | $104.36 | 1,790,516 |
| 2022-03-04 | $108.07 | $109.01 | $107.29 | $108.70 | $106.61 | 1,464,626 |
| 2022-03-03 | $109.03 | $111.13 | $108.88 | $109.64 | $107.54 | 1,378,216 |
| 2022-03-02 | $108.75 | $110.22 | $108.68 | $108.99 | $106.90 | 1,681,247 |
| 2022-03-01 | $110.21 | $110.58 | $107.40 | $107.80 | $105.73 | 1,601,497 |
| 2022-02-28 | $108.98 | $110.83 | $108.53 | $110.42 | $108.30 | 2,782,911 |
| 2022-02-25 | $108.80 | $110.89 | $108.14 | $110.49 | $108.37 | 1,802,815 |
| 2022-02-24 | $106.03 | $108.04 | $105.46 | $107.48 | $105.42 | 2,299,471 |
| 2022-02-23 | $111.75 | $112.16 | $109.75 | $109.91 | $107.80 | 1,572,044 |
| 2022-02-22 | $110.35 | $111.82 | $110.19 | $111.53 | $109.39 | 2,080,100 |
| 2022-02-18 | $111.29 | $111.85 | $110.25 | $110.52 | $108.40 | 1,280,974 |
| 2022-02-17 | $113.72 | $113.75 | $111.32 | $111.34 | $109.20 | 1,113,402 |
| 2022-02-16 | $114.01 | $114.98 | $113.75 | $114.32 | $112.13 | 963,568 |
| 2022-02-15 | $114.61 | $114.75 | $113.55 | $113.91 | $111.73 | 1,025,498 |
| 2022-02-14 | $114.38 | $114.42 | $113.05 | $113.90 | $111.72 | 1,415,234 |
| 2022-02-11 | $114.48 | $116.03 | $114.17 | $114.69 | $112.49 | 1,553,514 |
| 2022-02-10 | $114.88 | $116.15 | $114.23 | $114.46 | $112.26 | 1,187,464 |
| 2022-02-09 | $116.63 | $116.84 | $115.27 | $115.58 | $113.36 | 1,182,679 |
| 2022-02-08 | $115.18 | $116.25 | $115.03 | $116.03 | $113.80 | 1,555,580 |
| 2022-02-07 | $115.43 | $115.96 | $114.86 | $115.05 | $112.84 | 1,482,920 |
| 2022-02-04 | $114.73 | $115.43 | $114.19 | $115.11 | $112.90 | 1,197,324 |
| 2022-02-03 | $115.20 | $115.94 | $114.93 | $115.13 | $112.92 | 1,329,637 |
| 2022-02-02 | $115.87 | $116.32 | $115.30 | $115.86 | $113.64 | 1,361,700 |
| 2022-02-01 | $114.23 | $115.34 | $113.80 | $115.15 | $112.94 | 1,372,387 |
| 2022-01-31 | $112.01 | $114.29 | $111.92 | $114.04 | $111.85 | 1,508,495 |
| 2022-01-28 | $111.62 | $112.18 | $110.93 | $112.13 | $109.98 | 1,913,568 |
| 2022-01-27 | $112.48 | $113.34 | $111.11 | $111.49 | $109.35 | 1,519,737 |
| 2022-01-26 | $112.92 | $113.61 | $110.90 | $111.61 | $109.47 | 3,378,350 |
| 2022-01-25 | $111.70 | $112.91 | $110.11 | $111.89 | $109.74 | 2,650,853 |
| 2022-01-24 | $112.89 | $113.62 | $110.79 | $113.40 | $110.29 | 3,267,492 |
| 2022-01-21 | $115.45 | $115.94 | $114.17 | $114.87 | $111.72 | 3,369,146 |
| 2022-01-20 | $117.57 | $118.37 | $115.94 | $116.10 | $112.91 | 2,074,538 |
| 2022-01-19 | $118.91 | $119.17 | $116.65 | $117.48 | $114.26 | 2,799,483 |
| 2022-01-18 | $118.28 | $119.41 | $117.78 | $118.79 | $115.53 | 2,522,515 |
| 2022-01-14 | $115.60 | $117.34 | $115.36 | $117.33 | $114.11 | 1,656,147 |
| 2022-01-13 | $116.76 | $117.30 | $116.11 | $116.26 | $113.07 | 975,091 |
| 2022-01-12 | $114.75 | $116.00 | $114.75 | $115.97 | $112.79 | 896,526 |
| 2022-01-11 | $112.34 | $114.40 | $112.24 | $114.39 | $111.25 | 1,026,068 |
| 2022-01-10 | $112.26 | $112.66 | $111.16 | $112.46 | $109.37 | 1,312,680 |
| 2022-01-07 | $110.25 | $112.39 | $110.21 | $112.13 | $109.05 | 1,527,742 |
| 2022-01-06 | $108.79 | $110.02 | $108.61 | $109.91 | $106.89 | 1,196,619 |
| 2022-01-05 | $107.69 | $109.53 | $107.69 | $108.34 | $105.37 | 1,279,454 |
| 2022-01-04 | $107.22 | $108.06 | $106.71 | $107.57 | $104.62 | 1,909,586 |
| 2022-01-03 | $106.41 | $107.54 | $106.41 | $107.07 | $104.13 | 1,515,912 |
| 2021-12-31 | $105.69 | $106.39 | $105.60 | $106.14 | $103.23 | 877,311 |
| 2021-12-30 | $105.67 | $105.77 | $105.25 | $105.49 | $102.60 | 941,894 |
| 2021-12-29 | $105.01 | $105.70 | $105.00 | $105.29 | $102.40 | 785,726 |
| 2021-12-28 | $105.45 | $106.19 | $105.45 | $105.73 | $102.83 | 502,056 |
| 2021-12-27 | $104.82 | $105.73 | $104.54 | $105.59 | $102.69 | 552,111 |
| 2021-12-23 | $103.49 | $104.54 | $103.49 | $104.33 | $101.47 | 959,402 |
| 2021-12-22 | $102.13 | $103.31 | $101.84 | $103.31 | $100.48 | 895,045 |
| 2021-12-21 | $100.82 | $102.09 | $100.82 | $101.87 | $99.07 | 1,964,696 |
| 2021-12-20 | $100.26 | $101.18 | $100.06 | $100.43 | $97.67 | 2,160,629 |
| 2021-12-17 | $101.60 | $103.21 | $101.48 | $101.48 | $98.70 | 2,674,411 |
| 2021-12-16 | $102.42 | $103.48 | $102.34 | $102.90 | $100.08 | 2,534,722 |
| 2021-12-15 | $99.98 | $101.69 | $99.93 | $101.47 | $98.69 | 1,371,019 |
| 2021-12-14 | $99.71 | $100.98 | $99.61 | $100.02 | $97.28 | 1,231,927 |
| 2021-12-13 | $101.93 | $102.08 | $98.55 | $100.02 | $97.28 | 3,362,913 |
| 2021-12-10 | $102.32 | $102.59 | $101.92 | $102.32 | $99.51 | 719,296 |
| 2021-12-09 | $101.85 | $102.57 | $101.77 | $102.02 | $99.22 | 831,060 |
| 2021-12-08 | $103.07 | $103.36 | $102.27 | $102.49 | $99.68 | 1,110,945 |
| 2021-12-07 | $101.99 | $103.39 | $101.99 | $103.09 | $100.26 | 1,247,012 |
| 2021-12-06 | $101.01 | $101.55 | $100.66 | $101.17 | $98.39 | 1,211,002 |
| 2021-12-03 | $100.52 | $101.00 | $99.75 | $100.21 | $97.46 | 1,430,834 |
| 2021-12-02 | $98.85 | $100.75 | $98.43 | $100.10 | $97.35 | 1,587,164 |
| 2021-12-01 | $100.50 | $100.58 | $98.00 | $98.01 | $95.32 | 2,007,834 |
| 2021-11-30 | $101.11 | $101.16 | $98.76 | $99.03 | $96.31 | 2,718,191 |
| 2021-11-29 | $102.54 | $103.21 | $101.52 | $101.70 | $98.91 | 1,665,234 |
| 2021-11-26 | $102.71 | $102.71 | $101.36 | $101.52 | $98.73 | 1,776,363 |
| 2021-11-24 | $103.56 | $104.63 | $103.37 | $104.30 | $101.44 | 2,081,328 |
| 2021-11-23 | $103.01 | $103.96 | $102.69 | $103.91 | $101.06 | 3,771,557 |
| 2021-11-22 | $104.51 | $104.64 | $103.61 | $103.65 | $100.81 | 1,938,026 |
| 2021-11-19 | $104.01 | $104.53 | $103.32 | $104.34 | $101.48 | 1,339,667 |
| 2021-11-18 | $104.79 | $104.79 | $104.10 | $104.63 | $101.76 | 1,166,046 |
| 2021-11-17 | $105.55 | $105.69 | $104.52 | $104.79 | $101.91 | 616,883 |
| 2021-11-16 | $105.81 | $105.94 | $105.14 | $105.56 | $102.66 | 1,123,325 |
| 2021-11-15 | $106.61 | $106.89 | $105.65 | $105.81 | $102.91 | 680,446 |
| 2021-11-12 | $105.97 | $106.24 | $105.47 | $106.18 | $103.27 | 451,120 |
| 2021-11-11 | $105.83 | $106.09 | $105.44 | $105.82 | $102.92 | 497,937 |
| 2021-11-10 | $106.43 | $106.91 | $105.91 | $105.94 | $103.03 | 663,041 |
| 2021-11-09 | $105.86 | $106.38 | $105.37 | $106.26 | $103.34 | 810,610 |
| 2021-11-08 | $106.69 | $106.79 | $105.73 | $106.05 | $103.14 | 599,986 |
| 2021-11-05 | $106.81 | $107.01 | $106.05 | $106.12 | $103.21 | 697,447 |
| 2021-11-04 | $106.56 | $106.71 | $105.70 | $106.34 | $103.42 | 930,395 |
| 2021-11-03 | $105.27 | $106.84 | $105.17 | $106.67 | $103.74 | 1,525,890 |
| 2021-11-02 | $104.18 | $105.71 | $103.73 | $105.42 | $102.53 | 1,650,489 |
| 2021-11-01 | $104.56 | $104.81 | $104.03 | $104.52 | $101.65 | 633,196 |
| 2021-10-29 | $106.00 | $106.00 | $103.91 | $104.01 | $101.16 | 1,259,357 |
| 2021-10-28 | $106.29 | $106.62 | $106.00 | $106.24 | $103.32 | 731,961 |
| 2021-10-27 | $106.71 | $107.45 | $105.93 | $105.95 | $103.04 | 1,002,887 |
| 2021-10-26 | $107.13 | $107.67 | $107.02 | $107.06 | $104.12 | 850,545 |
| 2021-10-25 | $107.13 | $107.27 | $106.15 | $106.95 | $104.02 | 2,201,344 |
| 2021-10-22 | $107.31 | $108.09 | $107.21 | $107.75 | $103.94 | 931,575 |
| 2021-10-21 | $106.90 | $107.69 | $106.79 | $106.97 | $103.19 | 1,803,107 |
| 2021-10-20 | $106.46 | $107.45 | $106.35 | $107.25 | $103.46 | 913,687 |
| 2021-10-19 | $106.40 | $106.88 | $106.16 | $106.44 | $102.68 | 626,344 |
| 2021-10-18 | $105.16 | $106.30 | $105.06 | $105.94 | $102.20 | 896,552 |
| 2021-10-15 | $105.00 | $105.77 | $105.00 | $105.49 | $101.76 | 913,851 |
| 2021-10-14 | $104.26 | $104.95 | $104.00 | $104.84 | $101.14 | 818,891 |
| 2021-10-13 | $103.02 | $103.45 | $102.19 | $103.32 | $99.67 | 669,640 |
| 2021-10-12 | $102.95 | $103.41 | $102.33 | $102.91 | $99.27 | 630,010 |
| 2021-10-11 | $103.33 | $103.74 | $102.65 | $102.73 | $99.10 | 331,438 |
| 2021-10-08 | $102.26 | $103.27 | $101.80 | $103.00 | $99.36 | 830,467 |
| 2021-10-07 | $101.57 | $102.19 | $101.57 | $101.97 | $98.37 | 694,110 |
| 2021-10-06 | $100.50 | $101.22 | $99.90 | $101.15 | $97.58 | 878,983 |
| 2021-10-05 | $100.77 | $101.69 | $100.43 | $101.17 | $97.60 | 1,056,221 |
| 2021-10-04 | $99.97 | $101.50 | $99.80 | $100.31 | $96.77 | 840,607 |
| 2021-10-01 | $99.49 | $100.35 | $98.55 | $99.82 | $96.29 | 900,143 |
| 2021-09-30 | $99.69 | $100.30 | $99.03 | $99.48 | $95.97 | 1,046,808 |
| 2021-09-29 | $99.81 | $100.20 | $99.23 | $99.24 | $95.73 | 977,965 |
| 2021-09-28 | $101.08 | $101.08 | $99.25 | $99.80 | $96.27 | 2,119,977 |
| 2021-09-27 | $101.21 | $101.75 | $101.21 | $101.35 | $97.77 | 2,842,810 |
| 2021-09-24 | $101.06 | $101.20 | $100.45 | $101.07 | $97.50 | 608,161 |
| 2021-09-23 | $100.07 | $101.27 | $99.81 | $101.17 | $97.60 | 957,416 |
| 2021-09-22 | $98.46 | $99.63 | $98.34 | $99.00 | $95.50 | 961,770 |
| 2021-09-21 | $98.90 | $99.11 | $97.76 | $97.84 | $94.38 | 841,812 |
| 2021-09-20 | $98.52 | $98.63 | $96.85 | $98.29 | $94.82 | 1,623,256 |
| 2021-09-17 | $101.87 | $102.17 | $100.10 | $100.12 | $96.58 | 1,569,501 |
| 2021-09-16 | $102.66 | $102.93 | $101.68 | $102.18 | $98.57 | 730,980 |
| 2021-09-15 | $101.45 | $102.76 | $101.14 | $102.60 | $98.98 | 863,958 |
| 2021-09-14 | $102.53 | $102.63 | $101.15 | $101.25 | $97.67 | 631,229 |
| 2021-09-13 | $102.56 | $103.30 | $101.77 | $102.11 | $98.50 | 639,837 |
| 2021-09-10 | $103.30 | $103.38 | $102.22 | $102.23 | $98.62 | 512,863 |
| 2021-09-09 | $101.91 | $103.12 | $101.90 | $102.63 | $99.00 | 574,776 |
| 2021-09-08 | $102.60 | $103.04 | $101.93 | $101.94 | $98.34 | 657,045 |
| 2021-09-07 | $103.18 | $103.52 | $102.66 | $102.68 | $99.05 | 682,831 |
| 2021-09-03 | $103.43 | $103.61 | $103.01 | $103.38 | $99.73 | 451,613 |
| 2021-09-02 | $102.89 | $103.45 | $102.70 | $103.31 | $99.66 | 508,366 |
| 2021-09-01 | $103.14 | $103.22 | $102.34 | $102.59 | $98.97 | 754,906 |
| 2021-08-31 | $104.13 | $104.45 | $102.70 | $102.76 | $99.13 | 1,105,770 |
| 2021-08-30 | $105.12 | $105.13 | $103.95 | $104.00 | $100.33 | 3,211,136 |
| 2021-08-27 | $104.49 | $105.11 | $103.92 | $104.69 | $100.99 | 870,450 |
| 2021-08-26 | $105.63 | $106.03 | $104.34 | $104.41 | $100.72 | 1,135,610 |
| 2021-08-25 | $104.86 | $106.40 | $104.68 | $105.68 | $101.95 | 1,607,479 |
| 2021-08-24 | $104.24 | $104.93 | $103.87 | $104.72 | $101.02 | 992,327 |
| 2021-08-23 | $103.58 | $104.26 | $103.44 | $104.16 | $100.48 | 832,451 |
| 2021-08-20 | $101.05 | $102.76 | $100.77 | $102.71 | $99.08 | 965,983 |
| 2021-08-19 | $102.21 | $102.22 | $101.15 | $101.61 | $98.02 | 1,096,865 |
| 2021-08-18 | $103.50 | $103.90 | $103.22 | $103.29 | $99.64 | 762,896 |
| 2021-08-17 | $103.86 | $103.93 | $102.85 | $103.60 | $99.94 | 1,366,588 |
| 2021-08-16 | $104.25 | $104.43 | $103.64 | $104.35 | $100.66 | 458,946 |
| 2021-08-13 | $104.79 | $105.10 | $104.40 | $104.73 | $101.03 | 396,968 |
| 2021-08-12 | $104.88 | $104.91 | $104.16 | $104.71 | $101.01 | 558,559 |
| 2021-08-11 | $104.20 | $104.96 | $104.20 | $104.76 | $101.06 | 637,114 |
| 2021-08-10 | $102.88 | $104.09 | $102.72 | $104.03 | $100.36 | 781,947 |
| 2021-08-09 | $102.89 | $102.96 | $102.56 | $102.80 | $99.17 | 595,204 |
| 2021-08-06 | $102.35 | $102.99 | $102.34 | $102.81 | $99.18 | 775,341 |
| 2021-08-05 | $101.83 | $102.56 | $101.77 | $102.36 | $98.74 | 1,167,071 |
| 2021-08-04 | $100.37 | $101.53 | $100.37 | $101.33 | $97.75 | 696,101 |
| 2021-08-03 | $100.19 | $101.06 | $99.73 | $100.75 | $97.19 | 776,580 |
| 2021-08-02 | $101.48 | $102.28 | $100.09 | $100.49 | $96.94 | 803,306 |
| 2021-07-30 | $101.91 | $102.06 | $100.65 | $101.14 | $97.57 | 1,033,922 |
| 2021-07-29 | $101.62 | $102.35 | $101.62 | $102.05 | $98.45 | 779,678 |
| 2021-07-28 | $100.67 | $101.27 | $100.09 | $101.04 | $97.47 | 735,289 |
| 2021-07-27 | $99.70 | $101.17 | $99.70 | $100.49 | $96.94 | 886,509 |
| 2021-07-26 | $99.54 | $100.38 | $99.47 | $100.35 | $96.81 | 674,816 |
| 2021-07-23 | $99.51 | $100.24 | $99.51 | $99.97 | $96.44 | 2,007,757 |
| 2021-07-22 | $100.52 | $100.73 | $99.67 | $100.14 | $95.78 | 866,761 |
| 2021-07-21 | $99.91 | $100.77 | $99.83 | $100.51 | $96.13 | 1,818,007 |
| 2021-07-20 | $98.56 | $99.70 | $98.03 | $99.41 | $95.08 | 3,248,068 |
| 2021-07-19 | $99.58 | $99.58 | $98.04 | $98.57 | $94.28 | 1,718,721 |
| 2021-07-16 | $102.63 | $102.78 | $100.95 | $101.05 | $96.65 | 763,871 |
| 2021-07-15 | $102.38 | $102.97 | $102.16 | $102.52 | $98.06 | 710,777 |
| 2021-07-14 | $102.63 | $103.39 | $102.38 | $102.93 | $98.45 | 705,728 |
| 2021-07-13 | $102.24 | $102.58 | $101.71 | $102.19 | $97.74 | 795,403 |
| 2021-07-12 | $100.99 | $102.54 | $100.85 | $102.48 | $98.02 | 600,967 |
| 2021-07-09 | $101.26 | $101.85 | $100.58 | $101.45 | $97.03 | 843,412 |
| 2021-07-08 | $99.62 | $100.38 | $98.91 | $100.35 | $95.98 | 1,743,601 |
| 2021-07-07 | $101.14 | $101.29 | $100.62 | $100.78 | $96.39 | 695,536 |
| 2021-07-06 | $102.00 | $102.03 | $100.58 | $100.96 | $96.56 | 750,911 |
| 2021-07-02 | $101.94 | $102.43 | $101.69 | $102.21 | $97.76 | 515,897 |
| 2021-07-01 | $101.84 | $102.22 | $101.37 | $102.08 | $97.63 | 350,721 |
| 2021-06-30 | $101.19 | $101.59 | $100.93 | $101.31 | $96.90 | 843,710 |
| 2021-06-29 | $102.09 | $102.11 | $101.27 | $101.39 | $96.97 | 1,235,335 |
| 2021-06-28 | $102.69 | $102.83 | $101.30 | $101.67 | $97.24 | 1,580,333 |
| 2021-06-25 | $102.27 | $102.99 | $102.14 | $102.58 | $98.11 | 555,405 |
| 2021-06-24 | $102.24 | $102.67 | $101.86 | $102.01 | $97.57 | 826,103 |
| 2021-06-23 | $102.57 | $102.73 | $102.02 | $102.02 | $97.58 | 714,587 |
| 2021-06-22 | $102.19 | $102.59 | $101.36 | $102.38 | $97.92 | 723,135 |
| 2021-06-21 | $101.87 | $102.52 | $101.55 | $102.19 | $97.74 | 1,437,451 |
| 2021-06-18 | $101.75 | $102.10 | $100.83 | $101.26 | $96.85 | 1,583,079 |
| 2021-06-17 | $104.32 | $104.54 | $102.48 | $102.90 | $98.42 | 999,232 |
| 2021-06-16 | $104.38 | $104.92 | $104.03 | $104.10 | $99.57 | 806,808 |
| 2021-06-15 | $104.10 | $104.76 | $104.01 | $104.49 | $99.94 | 650,524 |
| 2021-06-14 | $103.92 | $104.20 | $103.51 | $104.20 | $99.66 | 839,404 |
| 2021-06-11 | $103.06 | $103.71 | $102.86 | $103.69 | $99.17 | 682,748 |
| 2021-06-10 | $103.84 | $103.84 | $103.01 | $103.06 | $98.57 | 634,783 |
| 2021-06-09 | $103.76 | $103.97 | $102.95 | $103.12 | $98.63 | 773,574 |
| 2021-06-08 | $103.96 | $104.29 | $103.63 | $103.73 | $99.21 | 923,490 |
| 2021-06-07 | $104.66 | $104.76 | $104.14 | $104.30 | $99.76 | 1,048,927 |
| 2021-06-04 | $104.51 | $104.80 | $103.86 | $104.49 | $99.94 | 772,753 |
| 2021-06-03 | $104.23 | $104.61 | $104.13 | $104.22 | $99.68 | 1,323,127 |
| 2021-06-02 | $104.83 | $104.87 | $104.05 | $104.67 | $100.11 | 1,157,138 |
| 2021-06-01 | $104.31 | $104.88 | $103.89 | $104.29 | $99.75 | 1,605,129 |
| 2021-05-28 | $104.85 | $104.85 | $103.55 | $103.99 | $99.46 | 2,519,326 |
| 2021-05-27 | $103.34 | $104.73 | $103.34 | $104.52 | $99.97 | 1,164,323 |
| 2021-05-26 | $102.34 | $102.82 | $101.90 | $102.69 | $98.22 | 899,887 |
| 2021-05-25 | $102.77 | $103.31 | $102.23 | $102.27 | $97.82 | 933,039 |
| 2021-05-24 | $102.47 | $102.73 | $102.18 | $102.45 | $97.99 | 296,012 |
| 2021-05-21 | $102.38 | $102.67 | $101.75 | $102.39 | $97.93 | 886,036 |
| 2021-05-20 | $101.77 | $102.26 | $101.46 | $101.97 | $97.53 | 867,136 |
| 2021-05-19 | $101.00 | $101.94 | $100.59 | $101.33 | $96.92 | 1,531,474 |
| 2021-05-18 | $101.71 | $102.29 | $101.35 | $101.89 | $97.45 | 1,674,022 |
| 2021-05-17 | $100.53 | $101.48 | $100.35 | $101.27 | $96.86 | 1,542,664 |
| 2021-05-14 | $100.23 | $100.92 | $100.15 | $100.55 | $96.17 | 1,469,387 |
| 2021-05-13 | $98.90 | $100.04 | $98.68 | $99.65 | $95.31 | 1,198,189 |
| 2021-05-12 | $98.83 | $99.17 | $98.38 | $98.86 | $94.55 | 1,422,628 |
| 2021-05-11 | $98.93 | $99.54 | $98.20 | $98.66 | $94.36 | 1,918,230 |
| 2021-05-10 | $99.81 | $100.34 | $99.50 | $99.53 | $95.20 | 932,855 |
| 2021-05-07 | $97.67 | $99.22 | $97.67 | $99.10 | $94.78 | 791,295 |
| 2021-05-06 | $97.26 | $98.35 | $97.16 | $98.32 | $94.04 | 841,776 |
| 2021-05-05 | $96.11 | $97.02 | $95.89 | $96.90 | $92.68 | 1,332,600 |
| 2021-05-04 | $95.51 | $96.14 | $95.11 | $95.81 | $91.64 | 939,741 |
| 2021-05-03 | $95.88 | $96.30 | $95.67 | $96.21 | $92.02 | 783,676 |
| 2021-04-30 | $96.21 | $96.21 | $95.24 | $95.40 | $91.25 | 1,141,350 |
| 2021-04-29 | $96.23 | $96.50 | $95.79 | $96.21 | $92.02 | 853,040 |
| 2021-04-28 | $94.56 | $95.78 | $94.46 | $95.56 | $91.40 | 2,313,651 |
| 2021-04-27 | $94.36 | $94.70 | $93.75 | $94.48 | $90.37 | 862,207 |
| 2021-04-26 | $93.60 | $94.52 | $93.36 | $94.19 | $90.09 | 840,663 |
| 2021-04-23 | $92.80 | $93.61 | $92.38 | $93.46 | $89.39 | 882,196 |
| 2021-04-22 | $92.72 | $93.04 | $91.96 | $92.59 | $88.56 | 769,416 |
| 2021-04-21 | $91.50 | $92.92 | $91.14 | $92.90 | $88.85 | 2,423,662 |
| 2021-04-20 | $93.77 | $94.04 | $92.38 | $92.46 | $87.62 | 2,808,603 |
| 2021-04-19 | $94.79 | $95.14 | $93.92 | $94.04 | $89.12 | 1,144,602 |
| 2021-04-16 | $94.61 | $95.02 | $94.46 | $94.71 | $89.76 | 1,076,337 |
| 2021-04-15 | $93.99 | $94.28 | $93.67 | $94.13 | $89.21 | 874,291 |
| 2021-04-14 | $93.46 | $94.13 | $93.21 | $93.77 | $88.87 | 721,660 |
| 2021-04-13 | $93.35 | $93.84 | $93.20 | $93.54 | $88.65 | 898,103 |
| 2021-04-12 | $93.14 | $93.88 | $93.00 | $93.62 | $88.72 | 766,950 |
| 2021-04-09 | $93.00 | $93.48 | $92.69 | $93.48 | $88.59 | 792,342 |
| 2021-04-08 | $92.41 | $92.92 | $92.00 | $92.88 | $88.02 | 865,495 |
| 2021-04-07 | $92.51 | $92.70 | $92.05 | $92.37 | $87.54 | 612,696 |
| 2021-04-06 | $92.94 | $93.21 | $92.60 | $92.65 | $87.81 | 712,518 |
| 2021-04-05 | $92.96 | $93.45 | $92.85 | $93.02 | $88.16 | 1,047,381 |
| 2021-04-01 | $92.17 | $92.56 | $92.01 | $92.48 | $87.64 | 906,942 |
| 2021-03-31 | $92.81 | $93.00 | $91.96 | $92.21 | $87.39 | 1,099,875 |
| 2021-03-30 | $92.78 | $93.38 | $92.51 | $92.71 | $87.86 | 922,329 |
| 2021-03-29 | $92.50 | $93.18 | $92.23 | $93.03 | $88.17 | 864,813 |
| 2021-03-26 | $92.63 | $93.14 | $92.60 | $93.11 | $88.24 | 1,115,140 |
| 2021-03-25 | $92.28 | $92.58 | $91.83 | $92.17 | $87.35 | 1,810,867 |
| 2021-03-24 | $92.12 | $92.83 | $92.05 | $92.42 | $87.59 | 1,047,058 |
| 2021-03-23 | $92.18 | $92.80 | $91.90 | $92.01 | $87.20 | 971,011 |
| 2021-03-22 | $93.19 | $93.19 | $92.40 | $92.62 | $87.78 | 939,981 |
| 2021-03-19 | $93.18 | $93.60 | $92.40 | $93.20 | $88.33 | 1,279,771 |
| 2021-03-18 | $93.83 | $94.37 | $93.36 | $93.52 | $88.63 | 1,152,912 |
| 2021-03-17 | $93.34 | $93.91 | $92.77 | $93.73 | $88.83 | 1,116,759 |
| 2021-03-16 | $92.72 | $93.51 | $92.39 | $93.23 | $88.35 | 1,193,499 |
| 2021-03-15 | $93.41 | $93.60 | $92.19 | $92.96 | $88.10 | 822,547 |
| 2021-03-12 | $93.22 | $93.41 | $92.57 | $93.37 | $88.49 | 999,255 |
| 2021-03-11 | $92.17 | $93.30 | $91.84 | $92.74 | $87.89 | 1,670,670 |
| 2021-03-10 | $90.61 | $92.13 | $90.55 | $91.87 | $87.07 | 1,320,361 |
| 2021-03-09 | $90.34 | $90.87 | $89.98 | $90.34 | $85.62 | 1,100,840 |
| 2021-03-08 | $88.95 | $90.80 | $88.70 | $90.43 | $85.70 | 2,510,004 |
| 2021-03-05 | $87.88 | $89.02 | $86.80 | $88.92 | $84.27 | 2,771,569 |
| 2021-03-04 | $86.66 | $88.18 | $86.35 | $86.78 | $82.24 | 3,038,356 |
| 2021-03-03 | $86.91 | $87.46 | $86.65 | $86.76 | $82.22 | 2,137,636 |
| 2021-03-02 | $86.65 | $87.82 | $85.84 | $86.85 | $82.31 | 1,440,414 |
| 2021-03-01 | $86.31 | $87.47 | $85.98 | $86.79 | $82.25 | 1,796,055 |
| 2021-02-26 | $86.96 | $87.21 | $84.98 | $85.09 | $80.64 | 1,481,670 |
| 2021-02-25 | $89.66 | $90.59 | $87.29 | $87.52 | $82.94 | 1,719,872 |
| 2021-02-24 | $89.96 | $90.14 | $87.93 | $89.35 | $84.68 | 1,577,993 |
| 2021-02-23 | $88.50 | $89.69 | $87.88 | $88.89 | $84.24 | 1,412,982 |
| 2021-02-22 | $86.68 | $88.55 | $86.56 | $87.91 | $83.31 | 1,163,262 |
| 2021-02-19 | $86.32 | $87.32 | $86.25 | $86.97 | $82.42 | 1,119,482 |
| 2021-02-18 | $84.33 | $86.09 | $84.14 | $86.07 | $81.57 | 1,367,911 |
| 2021-02-17 | $83.60 | $84.78 | $83.43 | $84.59 | $80.17 | 1,519,809 |
| 2021-02-16 | $84.05 | $84.21 | $83.62 | $83.85 | $79.47 | 2,164,114 |
| 2021-02-12 | $83.05 | $83.78 | $83.05 | $83.61 | $79.24 | 1,401,572 |
| 2021-02-11 | $83.58 | $83.67 | $82.86 | $83.29 | $78.93 | 1,570,664 |
| 2021-02-10 | $83.98 | $84.29 | $83.09 | $83.39 | $79.03 | 1,622,120 |
| 2021-02-09 | $83.97 | $84.32 | $83.54 | $84.26 | $79.85 | 993,512 |
| 2021-02-08 | $83.61 | $84.22 | $83.61 | $84.09 | $79.69 | 1,278,685 |
| 2021-02-05 | $83.69 | $83.69 | $83.13 | $83.52 | $79.15 | 1,331,614 |
| 2021-02-04 | $82.71 | $83.04 | $82.52 | $82.87 | $78.54 | 1,136,235 |
| 2021-02-03 | $82.52 | $82.65 | $82.07 | $82.51 | $78.20 | 773,344 |
| 2021-02-02 | $82.03 | $82.82 | $81.75 | $82.47 | $78.16 | 658,888 |
| 2021-02-01 | $81.32 | $81.63 | $80.85 | $81.27 | $77.02 | 618,090 |
| 2021-01-29 | $81.77 | $82.12 | $80.53 | $80.87 | $76.64 | 1,813,145 |
| 2021-01-28 | $81.68 | $82.80 | $81.01 | $82.13 | $77.84 | 2,330,721 |
| 2021-01-27 | $82.45 | $82.50 | $81.20 | $81.33 | $77.08 | 1,083,277 |
| 2021-01-26 | $83.50 | $83.69 | $83.04 | $83.46 | $79.10 | 576,208 |
| 2021-01-25 | $83.55 | $83.88 | $82.66 | $83.40 | $79.04 | 2,363,626 |
| 2021-01-22 | $84.62 | $84.89 | $84.12 | $84.30 | $79.09 | 3,041,281 |
| 2021-01-21 | $85.58 | $85.96 | $85.08 | $85.33 | $80.05 | 2,081,318 |
| 2021-01-20 | $84.96 | $85.45 | $84.68 | $85.44 | $80.16 | 607,042 |
| 2021-01-19 | $85.25 | $85.42 | $84.59 | $84.67 | $79.43 | 2,029,104 |
| 2021-01-15 | $84.88 | $85.21 | $84.29 | $85.06 | $79.80 | 700,326 |
| 2021-01-14 | $85.55 | $86.14 | $84.97 | $85.58 | $80.29 | 569,746 |
| 2021-01-13 | $84.93 | $85.72 | $84.92 | $85.44 | $80.16 | 751,225 |
| 2021-01-12 | $84.48 | $85.47 | $84.48 | $85.31 | $80.03 | 550,960 |
| 2021-01-11 | $84.19 | $84.82 | $84.04 | $84.40 | $79.18 | 540,738 |
| 2021-01-08 | $85.46 | $85.73 | $84.34 | $84.96 | $79.71 | 635,122 |
| 2021-01-07 | $84.60 | $85.28 | $84.33 | $85.20 | $79.93 | 900,853 |
| 2021-01-06 | $83.30 | $84.59 | $83.01 | $84.35 | $79.13 | 907,684 |
| 2021-01-05 | $81.92 | $83.29 | $81.91 | $83.10 | $77.96 | 744,571 |
| 2021-01-04 | $82.62 | $82.68 | $81.35 | $81.87 | $76.81 | 734,335 |
| 2020-12-31 | $82.25 | $82.76 | $81.89 | $82.06 | $76.98 | 673,827 |
| 2020-12-30 | $82.55 | $82.65 | $82.06 | $82.12 | $77.04 | 380,115 |
| 2020-12-29 | $82.37 | $82.55 | $81.67 | $82.05 | $76.98 | 479,552 |
| 2020-12-28 | $82.27 | $83.06 | $81.72 | $81.81 | $76.75 | 279,596 |
| 2020-12-24 | $81.91 | $81.94 | $81.34 | $81.87 | $76.81 | 196,441 |
| 2020-12-23 | $80.72 | $81.62 | $80.53 | $81.49 | $76.45 | 565,690 |
| 2020-12-22 | $80.73 | $80.75 | $79.82 | $80.13 | $75.17 | 542,466 |
| 2020-12-21 | $80.47 | $81.03 | $79.84 | $80.74 | $75.75 | 650,531 |
| 2020-12-18 | $81.97 | $82.27 | $81.16 | $81.36 | $76.33 | 565,520 |
| 2020-12-17 | $82.38 | $82.73 | $81.73 | $82.07 | $76.99 | 406,313 |
| 2020-12-16 | $82.14 | $82.36 | $81.42 | $82.12 | $77.04 | 607,312 |
| 2020-12-15 | $82.82 | $83.01 | $82.10 | $82.25 | $77.16 | 592,039 |
| 2020-12-14 | $83.93 | $84.00 | $82.09 | $82.17 | $77.09 | 530,073 |
| 2020-12-11 | $82.90 | $83.44 | $82.63 | $83.31 | $78.16 | 412,785 |
| 2020-12-10 | $82.93 | $84.00 | $82.74 | $83.58 | $78.41 | 539,358 |
| 2020-12-09 | $82.92 | $83.38 | $82.59 | $82.90 | $77.77 | 605,887 |
| 2020-12-08 | $82.33 | $82.94 | $82.32 | $82.57 | $77.46 | 453,869 |
| 2020-12-07 | $82.02 | $82.79 | $81.77 | $82.56 | $77.45 | 519,923 |
| 2020-12-04 | $82.64 | $82.64 | $82.01 | $82.30 | $77.21 | 666,417 |
| 2020-12-03 | $82.50 | $83.03 | $82.08 | $82.21 | $77.13 | 604,567 |
| 2020-12-02 | $82.74 | $82.91 | $81.58 | $82.18 | $77.10 | 798,873 |
| 2020-12-01 | $83.18 | $83.40 | $82.64 | $82.66 | $77.55 | 661,675 |
| 2020-11-30 | $82.77 | $83.23 | $81.96 | $81.98 | $76.91 | 731,732 |
| 2020-11-27 | $82.92 | $83.54 | $82.87 | $83.21 | $78.06 | 270,224 |
| 2020-11-25 | $82.43 | $83.21 | $81.93 | $82.92 | $77.79 | 636,578 |
| 2020-11-24 | $81.62 | $82.88 | $81.42 | $82.85 | $77.73 | 818,209 |
| 2020-11-23 | $79.98 | $80.78 | $79.93 | $80.72 | $75.73 | 638,911 |
| 2020-11-20 | $79.70 | $80.00 | $79.40 | $79.74 | $74.81 | 580,222 |
| 2020-11-19 | $79.36 | $79.72 | $78.78 | $79.69 | $74.76 | 505,593 |
| 2020-11-18 | $79.19 | $80.00 | $78.92 | $79.57 | $74.65 | 668,653 |
| 2020-11-17 | $77.09 | $79.23 | $77.09 | $78.96 | $74.08 | 657,892 |
| 2020-11-16 | $77.55 | $77.73 | $77.04 | $77.69 | $72.89 | 512,022 |
| 2020-11-13 | $76.56 | $76.90 | $76.33 | $76.44 | $71.71 | 970,419 |
| 2020-11-12 | $76.21 | $76.42 | $75.57 | $76.37 | $71.65 | 1,058,611 |
| 2020-11-11 | $76.58 | $77.05 | $76.39 | $76.70 | $71.96 | 682,326 |
| 2020-11-10 | $75.25 | $76.50 | $75.21 | $76.16 | $71.45 | 836,929 |
| 2020-11-09 | $76.44 | $77.44 | $74.96 | $75.06 | $70.42 | 1,116,886 |
| 2020-11-06 | $74.20 | $74.48 | $73.78 | $74.19 | $69.60 | 388,688 |
| 2020-11-05 | $74.23 | $74.67 | $73.65 | $73.80 | $69.24 | 576,566 |
| 2020-11-04 | $71.78 | $73.82 | $71.23 | $73.35 | $68.81 | 559,713 |
| 2020-11-03 | $71.57 | $72.47 | $71.41 | $72.19 | $67.73 | 740,386 |
| 2020-11-02 | $70.49 | $70.70 | $69.82 | $70.56 | $66.20 | 549,482 |
| 2020-10-30 | $69.56 | $70.00 | $69.11 | $69.99 | $65.66 | 812,056 |
| 2020-10-29 | $68.35 | $70.10 | $67.78 | $69.75 | $65.44 | 896,626 |
| 2020-10-28 | $69.28 | $69.57 | $68.42 | $68.48 | $64.24 | 705,547 |
| 2020-10-27 | $71.60 | $71.60 | $70.29 | $70.50 | $66.14 | 668,538 |
| 2020-10-26 | $72.58 | $72.63 | $71.22 | $71.60 | $67.17 | 647,835 |
| 2020-10-23 | $73.78 | $73.88 | $73.13 | $73.30 | $68.77 | 2,468,038 |
| 2020-10-22 | $73.50 | $74.31 | $73.43 | $74.10 | $68.75 | 1,414,386 |
| 2020-10-21 | $73.01 | $73.71 | $72.79 | $73.57 | $68.25 | 1,339,397 |
| 2020-10-20 | $73.06 | $73.53 | $72.80 | $73.05 | $67.77 | 1,032,957 |
| 2020-10-19 | $74.08 | $74.20 | $72.81 | $72.97 | $67.70 | 1,627,442 |
| 2020-10-16 | $73.53 | $73.89 | $73.32 | $73.70 | $68.38 | 835,854 |
| 2020-10-15 | $72.85 | $73.77 | $72.69 | $73.47 | $68.16 | 873,199 |
| 2020-10-14 | $74.00 | $74.27 | $73.75 | $73.82 | $68.49 | 1,383,457 |
| 2020-10-13 | $74.48 | $74.48 | $73.46 | $74.03 | $68.68 | 756,560 |
| 2020-10-12 | $74.44 | $74.91 | $74.15 | $74.67 | $69.27 | 425,331 |
| 2020-10-09 | $74.40 | $74.51 | $73.74 | $74.16 | $68.80 | 783,179 |
| 2020-10-08 | $73.92 | $74.28 | $73.72 | $74.02 | $68.67 | 1,078,086 |
| 2020-10-07 | $73.04 | $73.77 | $72.81 | $73.57 | $68.25 | 1,868,561 |
| 2020-10-06 | $72.46 | $72.97 | $71.79 | $71.87 | $66.68 | 464,579 |
| 2020-10-05 | $71.41 | $72.20 | $71.00 | $72.00 | $66.80 | 427,184 |
| 2020-10-02 | $69.60 | $71.09 | $69.48 | $70.76 | $65.65 | 644,601 |
| 2020-10-01 | $70.58 | $70.58 | $69.64 | $70.41 | $65.32 | 495,435 |
| 2020-09-30 | $70.38 | $70.75 | $69.97 | $70.14 | $65.07 | 808,739 |
| 2020-09-29 | $71.20 | $71.31 | $69.88 | $70.12 | $65.05 | 618,168 |
| 2020-09-28 | $71.44 | $71.81 | $71.30 | $71.45 | $66.29 | 738,099 |
| 2020-09-25 | $69.94 | $70.64 | $69.67 | $70.62 | $65.52 | 529,273 |
| 2020-09-24 | $69.75 | $71.04 | $69.47 | $70.60 | $65.50 | 695,029 |
| 2020-09-23 | $71.39 | $71.56 | $69.93 | $70.00 | $64.94 | 654,614 |
| 2020-09-22 | $71.00 | $71.59 | $70.43 | $70.86 | $65.74 | 434,715 |
| 2020-09-21 | $71.21 | $71.27 | $69.97 | $70.87 | $65.75 | 595,183 |
| 2020-09-18 | $73.13 | $73.20 | $72.32 | $72.34 | $67.11 | 456,133 |
| 2020-09-17 | $72.73 | $73.56 | $72.47 | $73.28 | $67.99 | 407,027 |
| 2020-09-16 | $74.33 | $74.69 | $73.33 | $73.40 | $68.10 | 509,154 |
| 2020-09-15 | $74.52 | $74.70 | $74.18 | $74.41 | $69.03 | 474,594 |
| 2020-09-14 | $74.10 | $74.39 | $73.85 | $74.23 | $68.87 | 492,316 |
| 2020-09-11 | $73.25 | $74.03 | $73.12 | $73.72 | $68.39 | 555,013 |
| 2020-09-10 | $74.36 | $74.37 | $72.85 | $73.03 | $67.75 | 510,047 |
| 2020-09-09 | $73.24 | $74.31 | $73.21 | $74.03 | $68.68 | 711,912 |
| 2020-09-08 | $73.28 | $73.35 | $72.60 | $72.76 | $67.50 | 810,920 |
| 2020-09-04 | $75.21 | $75.49 | $73.72 | $74.22 | $68.86 | 844,579 |
| 2020-09-03 | $76.00 | $76.10 | $74.29 | $74.52 | $69.14 | 706,060 |
| 2020-09-02 | $75.89 | $76.43 | $75.66 | $75.91 | $70.43 | 717,250 |
| 2020-09-01 | $75.86 | $76.08 | $75.40 | $75.79 | $70.31 | 597,810 |
| 2020-08-31 | $77.26 | $77.36 | $76.08 | $76.12 | $70.62 | 854,299 |
| 2020-08-28 | $78.05 | $78.31 | $76.90 | $77.20 | $71.62 | 469,573 |
| 2020-08-27 | $77.46 | $77.98 | $77.30 | $77.57 | $71.97 | 700,504 |
| 2020-08-26 | $77.40 | $78.00 | $76.86 | $77.11 | $71.54 | 1,167,508 |
| 2020-08-25 | $75.44 | $76.03 | $75.10 | $75.99 | $70.50 | 610,406 |
| 2020-08-24 | $74.59 | $75.22 | $74.56 | $74.89 | $69.48 | 565,251 |
| 2020-08-21 | $73.83 | $74.34 | $73.65 | $74.31 | $68.94 | 321,692 |
| 2020-08-20 | $73.33 | $74.53 | $73.23 | $74.33 | $68.96 | 637,146 |
| 2020-08-19 | $74.26 | $74.73 | $73.88 | $73.92 | $68.58 | 622,809 |
| 2020-08-18 | $73.77 | $74.04 | $73.50 | $73.89 | $68.55 | 520,516 |
| 2020-08-17 | $73.59 | $73.88 | $73.40 | $73.60 | $68.28 | 501,492 |
| 2020-08-14 | $73.49 | $73.89 | $73.23 | $73.54 | $68.23 | 395,023 |
| 2020-08-13 | $73.97 | $74.23 | $73.55 | $73.86 | $68.52 | 495,157 |
| 2020-08-12 | $74.21 | $74.69 | $73.85 | $73.98 | $68.63 | 596,570 |
| 2020-08-11 | $73.04 | $73.90 | $72.90 | $73.42 | $68.12 | 819,768 |
| 2020-08-10 | $71.50 | $72.08 | $71.27 | $72.03 | $66.83 | 583,855 |
| 2020-08-07 | $70.78 | $71.30 | $70.30 | $71.30 | $66.15 | 511,274 |
| 2020-08-06 | $70.18 | $71.28 | $70.18 | $71.11 | $65.97 | 625,019 |
| 2020-08-05 | $69.99 | $70.72 | $69.86 | $70.62 | $65.52 | 464,860 |
| 2020-08-04 | $68.77 | $69.85 | $68.77 | $69.43 | $64.41 | 630,965 |
| 2020-08-03 | $69.26 | $69.64 | $68.96 | $69.14 | $64.14 | 247,235 |
| 2020-07-31 | $69.10 | $69.21 | $68.56 | $69.09 | $64.10 | 670,405 |
| 2020-07-30 | $68.62 | $69.41 | $68.22 | $69.39 | $64.38 | 550,821 |
| 2020-07-29 | $69.35 | $69.87 | $68.81 | $69.83 | $64.78 | 661,053 |
| 2020-07-28 | $69.66 | $69.75 | $69.05 | $69.11 | $64.12 | 761,763 |
| 2020-07-27 | $69.59 | $69.95 | $69.21 | $69.85 | $64.80 | 623,113 |
| 2020-07-24 | $70.06 | $70.12 | $69.27 | $69.84 | $64.79 | 4,840,857 |
| 2020-07-23 | $71.14 | $71.42 | $70.83 | $70.91 | $65.04 | 3,097,004 |
| 2020-07-22 | $71.05 | $71.20 | $70.72 | $71.13 | $65.24 | 579,026 |
| 2020-07-21 | $70.93 | $71.57 | $70.84 | $71.09 | $65.20 | 740,708 |
| 2020-07-20 | $70.58 | $70.70 | $69.87 | $70.12 | $64.31 | 746,136 |
| 2020-07-17 | $70.60 | $70.81 | $70.29 | $70.62 | $64.77 | 610,581 |
| 2020-07-16 | $70.34 | $71.24 | $70.25 | $70.44 | $64.61 | 725,566 |
| 2020-07-15 | $70.28 | $71.46 | $70.28 | $70.86 | $64.99 | 834,539 |
| 2020-07-14 | $68.56 | $69.75 | $68.02 | $69.62 | $63.85 | 967,356 |
| 2020-07-13 | $68.69 | $69.51 | $68.44 | $68.63 | $62.95 | 1,204,097 |
| 2020-07-10 | $67.03 | $68.51 | $67.03 | $68.48 | $62.81 | 665,586 |
| 2020-07-09 | $67.86 | $68.10 | $66.70 | $67.16 | $61.60 | 1,367,782 |
| 2020-07-08 | $68.07 | $68.34 | $67.45 | $68.06 | $62.42 | 644,107 |
| 2020-07-07 | $68.46 | $68.63 | $67.66 | $67.93 | $62.30 | 766,668 |
| 2020-07-06 | $69.20 | $69.20 | $68.27 | $69.02 | $63.30 | 784,288 |
| 2020-07-02 | $68.41 | $69.32 | $67.81 | $68.16 | $62.51 | 881,050 |
| 2020-07-01 | $68.18 | $68.70 | $67.36 | $67.42 | $61.84 | 446,213 |
| 2020-06-30 | $66.87 | $68.21 | $66.79 | $67.80 | $62.18 | 785,616 |
| 2020-06-29 | $67.31 | $68.01 | $66.81 | $67.41 | $61.83 | 852,367 |
| 2020-06-26 | $67.42 | $67.84 | $66.41 | $66.68 | $61.16 | 1,170,579 |
| 2020-06-25 | $67.02 | $68.50 | $66.90 | $68.28 | $62.62 | 872,353 |
| 2020-06-24 | $67.73 | $68.03 | $67.03 | $67.28 | $61.71 | 1,166,018 |
| 2020-06-23 | $68.71 | $69.26 | $67.81 | $68.32 | $62.66 | 856,555 |
| 2020-06-22 | $67.64 | $68.23 | $67.29 | $68.04 | $62.40 | 651,828 |
| 2020-06-19 | $69.38 | $69.38 | $67.74 | $67.99 | $62.36 | 1,192,157 |
| 2020-06-18 | $67.57 | $68.85 | $67.16 | $68.45 | $62.78 | 858,961 |
| 2020-06-17 | $68.79 | $68.82 | $67.65 | $67.98 | $62.35 | 590,951 |
| 2020-06-16 | $69.23 | $69.67 | $67.54 | $68.48 | $62.81 | 1,114,209 |
| 2020-06-15 | $65.71 | $68.33 | $65.42 | $67.37 | $61.79 | 1,095,251 |
| 2020-06-12 | $67.95 | $68.26 | $66.60 | $67.30 | $61.73 | 2,190,396 |
| 2020-06-11 | $67.37 | $68.02 | $65.81 | $65.99 | $60.52 | 1,405,037 |
| 2020-06-10 | $70.86 | $71.19 | $69.59 | $69.74 | $63.96 | 939,972 |
| 2020-06-09 | $70.36 | $71.36 | $70.25 | $70.65 | $64.80 | 1,590,003 |
| 2020-06-08 | $73.28 | $73.30 | $71.49 | $71.89 | $65.94 | 1,109,339 |
| 2020-06-05 | $73.23 | $74.13 | $71.48 | $71.92 | $65.96 | 1,231,398 |
| 2020-06-04 | $69.69 | $70.62 | $68.77 | $70.44 | $64.61 | 947,145 |
| 2020-06-03 | $70.50 | $71.02 | $69.82 | $69.94 | $64.15 | 1,344,205 |
| 2020-06-02 | $68.20 | $70.07 | $67.88 | $69.33 | $63.59 | 1,760,588 |
| 2020-06-01 | $65.17 | $67.60 | $65.14 | $67.34 | $61.76 | 1,111,546 |
| 2020-05-29 | $65.56 | $66.17 | $64.34 | $64.85 | $59.48 | 1,653,960 |
| 2020-05-28 | $67.21 | $67.32 | $65.75 | $66.25 | $60.76 | 1,245,524 |
| 2020-05-27 | $63.34 | $67.34 | $63.26 | $66.97 | $61.42 | 2,295,043 |
| 2020-05-26 | $60.97 | $63.82 | $60.89 | $63.78 | $58.50 | 2,556,446 |
| 2020-05-22 | $59.77 | $59.81 | $58.45 | $58.87 | $53.99 | 1,392,762 |
| 2020-05-21 | $61.62 | $61.78 | $59.93 | $59.98 | $55.01 | 1,329,311 |
| 2020-05-20 | $60.92 | $62.40 | $60.91 | $61.87 | $56.75 | 1,474,690 |
| 2020-05-19 | $61.30 | $61.32 | $59.70 | $60.03 | $55.06 | 1,607,815 |
| 2020-05-18 | $60.60 | $61.96 | $60.20 | $61.64 | $56.53 | 1,129,483 |
| 2020-05-15 | $58.58 | $59.38 | $58.24 | $58.74 | $53.87 | 1,098,760 |
| 2020-05-14 | $57.97 | $59.61 | $57.11 | $59.53 | $54.60 | 1,927,936 |
| 2020-05-13 | $60.41 | $60.54 | $58.14 | $58.52 | $53.67 | 1,535,481 |
| 2020-05-12 | $61.88 | $62.27 | $60.32 | $60.34 | $55.34 | 1,015,048 |
| 2020-05-11 | $60.64 | $61.90 | $60.50 | $61.72 | $56.61 | 1,139,840 |
| 2020-05-08 | $61.03 | $61.50 | $60.63 | $61.33 | $56.25 | 985,381 |
| 2020-05-07 | $60.40 | $61.11 | $60.06 | $60.17 | $55.19 | 956,996 |
| 2020-05-06 | $60.82 | $60.89 | $59.50 | $59.79 | $54.84 | 932,091 |
| 2020-05-05 | $61.26 | $61.48 | $60.06 | $60.23 | $55.24 | 1,022,818 |
| 2020-05-04 | $59.53 | $60.41 | $59.12 | $60.33 | $55.33 | 1,156,641 |
| 2020-05-01 | $60.43 | $60.43 | $59.60 | $60.05 | $55.08 | 1,301,068 |
| 2020-04-30 | $62.42 | $62.86 | $61.42 | $61.59 | $56.49 | 1,339,484 |
| 2020-04-29 | $62.69 | $63.78 | $62.60 | $63.65 | $58.38 | 1,623,633 |
| 2020-04-28 | $61.80 | $62.28 | $61.08 | $61.50 | $56.41 | 1,304,631 |
| 2020-04-27 | $59.88 | $60.71 | $58.97 | $60.48 | $55.47 | 1,093,450 |
| 2020-04-24 | $58.70 | $58.96 | $57.82 | $58.88 | $54.00 | 962,531 |
| 2020-04-23 | $58.95 | $59.46 | $58.39 | $58.42 | $53.58 | 1,086,718 |
| 2020-04-22 | $59.44 | $59.58 | $58.20 | $58.43 | $53.59 | 1,410,256 |
| 2020-04-21 | $59.99 | $60.91 | $59.07 | $59.12 | $53.53 | 2,463,392 |
| 2020-04-20 | $60.93 | $62.60 | $60.38 | $61.36 | $55.56 | 1,441,112 |
| 2020-04-17 | $61.42 | $62.44 | $60.58 | $62.33 | $56.43 | 1,531,125 |
| 2020-04-16 | $60.51 | $60.92 | $58.96 | $58.97 | $53.39 | 1,610,868 |
| 2020-04-15 | $61.06 | $61.52 | $60.17 | $60.56 | $54.83 | 1,344,724 |
| 2020-04-14 | $63.19 | $63.51 | $61.75 | $62.64 | $56.71 | 1,268,349 |
| 2020-04-13 | $63.28 | $63.29 | $61.28 | $62.14 | $56.26 | 1,652,109 |
| 2020-04-09 | $63.31 | $64.21 | $62.23 | $63.11 | $57.14 | 1,387,369 |
| 2020-04-08 | $61.97 | $62.69 | $60.61 | $62.40 | $56.50 | 1,408,187 |
| 2020-04-07 | $63.43 | $64.25 | $61.24 | $61.25 | $55.46 | 1,614,379 |
| 2020-04-06 | $60.30 | $61.03 | $59.75 | $60.78 | $55.03 | 1,312,819 |
| 2020-04-03 | $58.75 | $59.29 | $57.41 | $57.97 | $52.49 | 1,089,937 |
| 2020-04-02 | $58.14 | $60.78 | $58.14 | $58.99 | $53.41 | 1,351,738 |
| 2020-04-01 | $59.11 | $59.73 | $58.24 | $58.50 | $52.97 | 1,847,156 |
| 2020-03-31 | $59.25 | $62.12 | $58.71 | $61.55 | $55.73 | 1,721,422 |
| 2020-03-30 | $58.76 | $59.96 | $56.84 | $59.84 | $54.18 | 1,829,519 |
| 2020-03-27 | $59.25 | $60.51 | $57.81 | $58.98 | $53.40 | 2,286,676 |
| 2020-03-26 | $60.46 | $63.52 | $60.29 | $61.46 | $55.65 | 2,873,105 |
| 2020-03-25 | $57.50 | $62.71 | $56.73 | $59.68 | $54.03 | 3,389,003 |
| 2020-03-24 | $53.06 | $56.42 | $52.00 | $56.36 | $51.03 | 3,119,968 |
| 2020-03-23 | $53.66 | $54.27 | $49.55 | $49.61 | $44.92 | 3,620,849 |
| 2020-03-20 | $57.77 | $58.97 | $54.35 | $54.51 | $49.35 | 2,844,441 |
| 2020-03-19 | $54.84 | $56.88 | $53.64 | $56.63 | $51.27 | 1,726,687 |
| 2020-03-18 | $59.02 | $59.85 | $53.89 | $55.93 | $50.64 | 2,647,849 |
| 2020-03-17 | $60.44 | $65.20 | $59.24 | $62.43 | $56.52 | 2,087,498 |
| 2020-03-16 | $56.41 | $61.72 | $56.19 | $59.89 | $54.22 | 1,931,571 |
| 2020-03-13 | $60.72 | $65.05 | $59.68 | $64.72 | $58.60 | 2,692,128 |
| 2020-03-12 | $59.51 | $59.51 | $56.08 | $57.18 | $51.77 | 2,584,112 |
| 2020-03-11 | $65.86 | $66.21 | $63.79 | $63.91 | $57.86 | 3,020,664 |
| 2020-03-10 | $67.57 | $67.99 | $65.02 | $67.28 | $60.92 | 2,150,307 |
| 2020-03-09 | $67.12 | $69.25 | $65.22 | $65.41 | $59.22 | 2,899,647 |
| 2020-03-06 | $72.78 | $73.50 | $72.17 | $72.69 | $65.81 | 3,054,319 |
| 2020-03-05 | $74.32 | $74.72 | $73.77 | $74.31 | $67.28 | 2,158,733 |
| 2020-03-04 | $76.37 | $76.72 | $74.93 | $75.61 | $68.46 | 2,573,759 |
| 2020-03-03 | $77.10 | $77.53 | $75.10 | $75.20 | $68.09 | 2,811,382 |
| 2020-03-02 | $74.41 | $76.81 | $73.98 | $76.74 | $69.48 | 2,726,375 |
| 2020-02-28 | $74.17 | $75.04 | $73.33 | $74.47 | $67.43 | 3,452,000 |
| 2020-02-27 | $77.05 | $77.24 | $75.60 | $75.99 | $68.80 | 3,326,756 |
| 2020-02-26 | $80.12 | $80.44 | $78.07 | $78.09 | $70.70 | 1,587,786 |
| 2020-02-25 | $81.47 | $81.47 | $79.64 | $79.79 | $72.24 | 1,888,596 |
| 2020-02-24 | $80.87 | $81.71 | $80.44 | $81.41 | $73.71 | 1,219,323 |
| 2020-02-21 | $82.02 | $82.74 | $81.92 | $82.62 | $74.80 | 1,294,193 |
| 2020-02-20 | $81.41 | $81.72 | $81.23 | $81.40 | $73.70 | 921,966 |
| 2020-02-19 | $81.73 | $81.73 | $81.30 | $81.52 | $73.81 | 491,289 |
| 2020-02-18 | $81.36 | $81.53 | $81.00 | $81.40 | $73.70 | 613,645 |
| 2020-02-14 | $81.72 | $81.99 | $81.46 | $81.71 | $73.98 | 633,696 |
| 2020-02-13 | $81.24 | $81.75 | $81.13 | $81.61 | $73.89 | 514,574 |
| 2020-02-12 | $81.40 | $81.55 | $81.16 | $81.53 | $73.82 | 578,331 |
| 2020-02-11 | $81.00 | $81.23 | $80.82 | $81.14 | $73.46 | 486,840 |
| 2020-02-10 | $80.46 | $80.70 | $80.28 | $80.66 | $73.03 | 460,924 |
| 2020-02-07 | $80.49 | $80.82 | $80.37 | $80.65 | $73.02 | 585,318 |
| 2020-02-06 | $80.75 | $80.95 | $80.52 | $80.92 | $73.26 | 1,042,313 |
| 2020-02-05 | $80.50 | $80.66 | $80.24 | $80.47 | $72.86 | 860,793 |
| 2020-02-04 | $79.57 | $80.20 | $79.57 | $80.13 | $72.55 | 756,244 |
| 2020-02-03 | $79.19 | $79.49 | $78.77 | $78.78 | $71.33 | 587,066 |
| 2020-01-31 | $79.42 | $79.58 | $78.86 | $78.96 | $71.49 | 906,020 |
| 2020-01-30 | $79.57 | $80.16 | $79.41 | $80.10 | $72.52 | 744,851 |
| 2020-01-29 | $80.26 | $80.50 | $80.05 | $80.11 | $72.53 | 1,386,631 |
| 2020-01-28 | $80.00 | $80.44 | $79.84 | $80.34 | $72.74 | 718,781 |
| 2020-01-27 | $79.38 | $80.17 | $79.10 | $79.89 | $72.33 | 969,209 |
| 2020-01-24 | $80.95 | $81.17 | $80.24 | $80.48 | $72.87 | 962,348 |
| 2020-01-23 | $81.01 | $81.73 | $80.81 | $81.73 | $73.27 | 1,030,723 |
| 2020-01-22 | $81.90 | $81.90 | $81.22 | $81.27 | $72.86 | 652,604 |
| 2020-01-21 | $82.08 | $82.08 | $81.59 | $81.67 | $73.22 | 785,712 |
| 2020-01-17 | $81.57 | $81.73 | $81.36 | $81.52 | $73.08 | 884,210 |
| 2020-01-16 | $81.00 | $81.68 | $80.88 | $81.43 | $73.00 | 1,418,405 |
| 2020-01-15 | $80.50 | $80.80 | $80.30 | $80.71 | $72.36 | 1,794,649 |
| 2020-01-14 | $80.23 | $80.63 | $80.06 | $80.46 | $72.13 | 2,602,964 |
| 2020-01-13 | $79.97 | $80.24 | $79.69 | $80.23 | $71.93 | 1,211,926 |
| 2020-01-10 | $79.97 | $80.14 | $79.62 | $79.85 | $71.58 | 607,728 |
| 2020-01-09 | $80.00 | $80.09 | $79.70 | $79.84 | $71.58 | 573,190 |
| 2020-01-08 | $79.31 | $80.22 | $79.22 | $79.85 | $71.58 | 809,006 |
| 2020-01-07 | $79.51 | $79.66 | $79.23 | $79.37 | $71.15 | 969,348 |
| 2020-01-06 | $79.29 | $79.61 | $79.11 | $79.59 | $71.35 | 1,304,548 |
| 2020-01-03 | $79.12 | $79.66 | $79.03 | $79.42 | $71.20 | 543,172 |
| 2020-01-02 | $79.34 | $79.78 | $79.18 | $79.70 | $71.45 | 758,120 |
| 2019-12-31 | $79.02 | $79.31 | $78.93 | $79.20 | $71.00 | 607,004 |
| 2019-12-30 | $79.29 | $79.32 | $78.75 | $78.99 | $70.81 | 625,450 |
| 2019-12-27 | $79.09 | $79.25 | $78.86 | $79.07 | $70.89 | 667,275 |
| 2019-12-26 | $78.64 | $78.83 | $78.42 | $78.66 | $70.52 | 330,361 |
| 2019-12-24 | $78.69 | $78.69 | $78.37 | $78.60 | $70.46 | 300,413 |
| 2019-12-23 | $79.27 | $79.28 | $78.69 | $78.71 | $70.56 | 581,475 |
| 2019-12-20 | $79.13 | $79.43 | $78.85 | $79.25 | $71.05 | 697,136 |
| 2019-12-19 | $79.13 | $79.29 | $78.75 | $79.15 | $70.96 | 2,468,670 |
| 2019-12-18 | $79.78 | $79.78 | $79.07 | $79.22 | $71.02 | 571,427 |
| 2019-12-17 | $79.21 | $79.64 | $78.86 | $79.57 | $71.33 | 739,815 |
| 2019-12-16 | $80.09 | $80.21 | $79.64 | $79.65 | $71.41 | 602,098 |
| 2019-12-13 | $79.08 | $79.73 | $78.80 | $79.42 | $71.20 | 1,497,406 |
| 2019-12-12 | $78.61 | $79.07 | $78.50 | $78.81 | $70.65 | 830,790 |
| 2019-12-11 | $78.39 | $78.82 | $78.35 | $78.68 | $70.54 | 912,026 |
| 2019-12-10 | $78.83 | $78.83 | $78.30 | $78.50 | $70.37 | 810,121 |
| 2019-12-09 | $79.20 | $79.20 | $78.70 | $78.95 | $70.78 | 1,145,982 |
| 2019-12-06 | $79.52 | $79.65 | $79.07 | $79.20 | $71.00 | 1,070,771 |
| 2019-12-05 | $79.45 | $79.59 | $78.49 | $79.46 | $71.23 | 1,235,899 |
| 2019-12-04 | $80.16 | $80.55 | $79.08 | $79.52 | $71.29 | 2,389,897 |
| 2019-12-03 | $80.57 | $80.75 | $80.16 | $80.70 | $72.35 | 829,951 |
| 2019-12-02 | $81.89 | $81.89 | $81.15 | $81.26 | $72.85 | 625,076 |
| 2019-11-29 | $81.64 | $81.91 | $81.43 | $81.75 | $73.29 | 332,550 |
| 2019-11-27 | $82.00 | $82.20 | $81.69 | $81.93 | $73.45 | 679,956 |
| 2019-11-26 | $81.93 | $81.97 | $81.40 | $81.84 | $73.37 | 612,350 |
| 2019-11-25 | $82.09 | $82.44 | $81.98 | $82.22 | $73.71 | 1,934,127 |
| 2019-11-22 | $82.55 | $82.55 | $82.01 | $82.20 | $73.69 | 595,040 |
| 2019-11-21 | $82.17 | $82.33 | $81.83 | $82.19 | $73.68 | 681,681 |
| 2019-11-20 | $81.77 | $82.11 | $81.66 | $81.81 | $73.34 | 996,176 |
| 2019-11-19 | $82.39 | $82.44 | $81.91 | $82.00 | $73.51 | 612,428 |
| 2019-11-18 | $82.04 | $82.46 | $82.02 | $82.35 | $73.83 | 546,301 |
| 2019-11-15 | $81.84 | $82.27 | $81.71 | $82.26 | $73.75 | 634,368 |
| 2019-11-14 | $81.71 | $81.81 | $81.46 | $81.77 | $73.31 | 435,179 |
| 2019-11-13 | $81.45 | $81.87 | $81.16 | $81.71 | $73.25 | 546,704 |
| 2019-11-12 | $81.81 | $81.90 | $81.62 | $81.80 | $73.33 | 571,893 |
| 2019-11-11 | $81.79 | $81.91 | $81.55 | $81.83 | $73.36 | 752,452 |
| 2019-11-08 | $82.07 | $82.24 | $81.82 | $82.02 | $73.53 | 524,198 |
| 2019-11-07 | $82.08 | $82.49 | $82.08 | $82.26 | $73.75 | 503,095 |
| 2019-11-06 | $81.92 | $82.13 | $81.69 | $82.00 | $73.51 | 614,955 |
| 2019-11-05 | $81.82 | $82.27 | $81.73 | $82.03 | $73.54 | 1,149,240 |
| 2019-11-04 | $81.44 | $82.01 | $81.36 | $81.82 | $73.35 | 1,335,008 |
| 2019-11-01 | $80.88 | $81.17 | $80.69 | $81.15 | $72.75 | 465,745 |
| 2019-10-31 | $80.76 | $81.15 | $80.28 | $80.66 | $72.31 | 694,890 |
| 2019-10-30 | $80.81 | $80.96 | $80.40 | $80.95 | $72.57 | 610,537 |
| 2019-10-29 | $80.84 | $81.32 | $80.71 | $80.91 | $72.53 | 721,864 |
| 2019-10-28 | $81.47 | $81.64 | $81.14 | $81.17 | $72.77 | 523,300 |
| 2019-10-25 | $80.88 | $81.35 | $80.79 | $81.22 | $72.81 | 604,120 |
| 2019-10-24 | $81.40 | $81.49 | $80.66 | $80.96 | $72.58 | 1,893,540 |
| 2019-10-23 | $80.99 | $81.36 | $80.92 | $81.36 | $72.94 | 645,149 |
| 2019-10-22 | $82.34 | $82.58 | $81.90 | $81.93 | $72.73 | 857,231 |
| 2019-10-21 | $81.65 | $82.50 | $81.65 | $82.27 | $73.03 | 865,070 |
| 2019-10-18 | $81.39 | $81.75 | $81.00 | $81.48 | $72.33 | 1,178,615 |
| 2019-10-17 | $81.25 | $81.50 | $80.88 | $81.10 | $72.00 | 2,180,479 |
| 2019-10-16 | $81.00 | $81.29 | $80.89 | $80.95 | $71.86 | 700,863 |
| 2019-10-15 | $80.94 | $81.45 | $80.61 | $81.03 | $71.93 | 802,053 |
| 2019-10-14 | $80.57 | $80.92 | $80.42 | $80.60 | $71.55 | 548,079 |
| 2019-10-11 | $80.33 | $81.22 | $80.33 | $80.56 | $71.52 | 4,101,850 |
| 2019-10-10 | $79.05 | $80.03 | $78.97 | $79.56 | $70.63 | 823,235 |
| 2019-10-09 | $78.99 | $79.36 | $78.45 | $79.14 | $70.26 | 853,016 |
| 2019-10-08 | $78.85 | $79.00 | $78.31 | $78.42 | $69.62 | 1,041,816 |
| 2019-10-07 | $79.31 | $79.71 | $79.29 | $79.30 | $70.40 | 1,832,784 |
| 2019-10-04 | $79.00 | $79.52 | $78.57 | $79.50 | $70.58 | 891,147 |
| 2019-10-03 | $78.87 | $78.94 | $77.97 | $78.82 | $69.97 | 1,417,872 |
| 2019-10-02 | $80.13 | $80.13 | $78.68 | $78.99 | $70.12 | 1,772,900 |
| 2019-10-01 | $81.37 | $81.52 | $80.35 | $80.65 | $71.60 | 772,742 |
| 2019-09-30 | $81.08 | $81.61 | $81.06 | $81.16 | $72.05 | 615,372 |
| 2019-09-27 | $81.28 | $81.57 | $80.78 | $81.08 | $71.98 | 844,816 |
| 2019-09-26 | $81.06 | $81.26 | $80.90 | $80.90 | $71.82 | 753,118 |
| 2019-09-25 | $80.49 | $81.25 | $80.35 | $81.01 | $71.92 | 985,521 |
| 2019-09-24 | $81.07 | $81.40 | $80.47 | $80.64 | $71.59 | 1,055,265 |
| 2019-09-23 | $80.87 | $81.20 | $80.74 | $80.98 | $71.89 | 722,820 |
| 2019-09-20 | $80.62 | $81.50 | $80.59 | $81.31 | $72.18 | 1,236,330 |
| 2019-09-19 | $80.02 | $80.85 | $80.02 | $80.58 | $71.53 | 901,130 |
| 2019-09-18 | $79.80 | $80.28 | $79.76 | $80.02 | $71.04 | 967,374 |
| 2019-09-17 | $79.16 | $80.35 | $78.97 | $79.95 | $70.97 | 827,382 |
| 2019-09-16 | $79.01 | $79.61 | $78.64 | $79.50 | $70.58 | 902,708 |
| 2019-09-13 | $78.94 | $79.51 | $78.72 | $79.33 | $70.42 | 1,761,199 |
| 2019-09-12 | $77.92 | $79.00 | $77.81 | $78.79 | $69.94 | 1,990,362 |
| 2019-09-11 | $77.36 | $78.35 | $77.16 | $78.25 | $69.47 | 2,076,077 |
| 2019-09-10 | $76.91 | $78.00 | $76.82 | $77.84 | $69.10 | 750,629 |
| 2019-09-09 | $76.89 | $76.98 | $76.52 | $76.90 | $68.27 | 813,336 |
| 2019-09-06 | $76.33 | $76.68 | $76.15 | $76.55 | $67.96 | 561,737 |
| 2019-09-05 | $75.57 | $76.48 | $75.57 | $76.06 | $67.52 | 689,092 |
| 2019-09-04 | $75.00 | $75.32 | $74.79 | $75.14 | $66.70 | 717,456 |
| 2019-09-03 | $74.58 | $74.61 | $73.76 | $74.55 | $66.18 | 621,878 |
| 2019-08-30 | $75.06 | $75.44 | $74.62 | $74.76 | $66.37 | 727,294 |
| 2019-08-29 | $74.19 | $75.15 | $74.19 | $74.80 | $66.40 | 669,576 |
| 2019-08-28 | $73.50 | $74.28 | $73.45 | $73.90 | $65.60 | 608,295 |
| 2019-08-27 | $73.99 | $74.26 | $73.37 | $73.60 | $65.34 | 752,505 |
| 2019-08-26 | $73.90 | $74.29 | $73.58 | $73.87 | $65.58 | 709,982 |
| 2019-08-23 | $74.46 | $74.82 | $73.19 | $73.46 | $65.21 | 941,477 |
| 2019-08-22 | $75.30 | $75.47 | $74.67 | $74.69 | $66.31 | 887,531 |
| 2019-08-21 | $74.07 | $75.90 | $74.07 | $75.05 | $66.62 | 1,313,793 |
| 2019-08-20 | $75.15 | $75.15 | $74.34 | $74.45 | $66.09 | 827,537 |
| 2019-08-19 | $75.88 | $75.88 | $75.25 | $75.34 | $66.88 | 702,021 |
| 2019-08-16 | $74.90 | $75.42 | $74.45 | $75.13 | $66.70 | 787,961 |
| 2019-08-15 | $74.12 | $74.44 | $73.61 | $74.13 | $65.81 | 771,409 |
| 2019-08-14 | $75.00 | $75.37 | $73.99 | $74.16 | $65.83 | 1,009,505 |
| 2019-08-13 | $75.10 | $76.55 | $74.97 | $76.13 | $67.58 | 1,184,432 |
| 2019-08-12 | $75.88 | $76.09 | $75.22 | $75.48 | $67.01 | 884,760 |
| 2019-08-09 | $76.94 | $77.14 | $76.21 | $76.50 | $67.91 | 682,675 |
| 2019-08-08 | $76.59 | $77.43 | $76.30 | $76.97 | $68.33 | 641,319 |
| 2019-08-07 | $75.20 | $76.42 | $74.95 | $76.17 | $67.62 | 1,666,089 |
| 2019-08-06 | $76.22 | $76.39 | $75.09 | $76.06 | $67.52 | 2,279,489 |
| 2019-08-05 | $76.32 | $76.39 | $75.73 | $75.96 | $67.43 | 1,150,799 |
| 2019-08-02 | $77.40 | $77.69 | $76.50 | $77.31 | $68.63 | 1,016,413 |
| 2019-08-01 | $78.70 | $78.94 | $77.66 | $77.77 | $69.04 | 738,532 |
| 2019-07-31 | $79.21 | $79.48 | $78.33 | $78.91 | $70.05 | 722,774 |
| 2019-07-30 | $79.04 | $79.24 | $78.75 | $79.24 | $70.34 | 504,887 |
| 2019-07-29 | $79.55 | $79.97 | $79.43 | $79.62 | $70.68 | 500,231 |
| 2019-07-26 | $79.57 | $79.68 | $79.24 | $79.55 | $70.62 | 502,125 |
| 2019-07-25 | $79.95 | $79.95 | $79.15 | $79.40 | $70.49 | 533,164 |
| 2019-07-24 | $79.50 | $79.92 | $79.22 | $79.86 | $70.89 | 667,663 |
| 2019-07-23 | $79.94 | $80.39 | $79.81 | $80.27 | $70.57 | 694,391 |
| 2019-07-22 | $80.20 | $80.50 | $79.64 | $79.90 | $70.25 | 1,537,873 |
| 2019-07-19 | $80.12 | $80.61 | $80.00 | $80.32 | $70.62 | 822,788 |
| 2019-07-18 | $79.66 | $80.30 | $79.64 | $80.25 | $70.56 | 629,214 |
| 2019-07-17 | $79.93 | $80.17 | $79.64 | $79.89 | $70.24 | 586,708 |
| 2019-07-16 | $80.13 | $80.37 | $79.79 | $79.88 | $70.23 | 584,971 |
| 2019-07-15 | $80.10 | $80.25 | $79.62 | $79.89 | $70.24 | 652,510 |
| 2019-07-12 | $80.63 | $80.63 | $79.87 | $80.04 | $70.37 | 556,641 |
| 2019-07-11 | $80.33 | $80.65 | $80.13 | $80.38 | $70.67 | 538,212 |
| 2019-07-10 | $80.75 | $81.00 | $80.27 | $80.39 | $70.68 | 800,390 |
| 2019-07-09 | $79.87 | $80.46 | $79.87 | $80.39 | $70.68 | 631,765 |
| 2019-07-08 | $80.50 | $80.59 | $80.22 | $80.36 | $70.65 | 1,384,350 |
| 2019-07-05 | $80.54 | $80.87 | $80.36 | $80.87 | $71.10 | 1,113,056 |
| 2019-07-03 | $80.29 | $80.89 | $80.26 | $80.74 | $70.99 | 2,593,684 |
| 2019-07-02 | $79.89 | $80.17 | $79.68 | $79.95 | $70.29 | 2,491,361 |
| 2019-07-01 | $79.80 | $80.13 | $79.51 | $79.67 | $70.05 | 419,708 |
| 2019-06-28 | $79.47 | $79.59 | $79.17 | $79.40 | $69.81 | 754,174 |
| 2019-06-27 | $79.18 | $79.48 | $78.89 | $78.99 | $69.45 | 498,958 |
| 2019-06-26 | $79.19 | $79.44 | $78.80 | $79.11 | $69.55 | 681,994 |
| 2019-06-25 | $79.46 | $79.73 | $78.92 | $79.12 | $69.56 | 741,467 |
| 2019-06-24 | $79.67 | $79.97 | $79.53 | $79.64 | $70.02 | 821,629 |
| 2019-06-21 | $79.80 | $79.95 | $79.48 | $79.51 | $69.90 | 626,788 |
| 2019-06-20 | $79.93 | $80.10 | $79.32 | $79.92 | $70.27 | 853,019 |
| 2019-06-19 | $78.80 | $79.29 | $78.75 | $79.17 | $69.61 | 502,710 |
| 2019-06-18 | $77.59 | $78.82 | $77.55 | $78.72 | $69.21 | 677,800 |
| 2019-06-17 | $77.25 | $77.74 | $77.09 | $77.24 | $67.91 | 371,784 |
| 2019-06-14 | $77.06 | $77.35 | $76.60 | $77.21 | $67.88 | 439,156 |
| 2019-06-13 | $76.77 | $77.61 | $76.73 | $77.27 | $67.94 | 628,212 |
| 2019-06-12 | $77.47 | $77.58 | $76.69 | $76.78 | $67.50 | 635,146 |
| 2019-06-11 | $78.15 | $78.34 | $77.29 | $77.68 | $68.30 | 1,935,947 |
| 2019-06-10 | $77.98 | $78.20 | $77.79 | $77.90 | $68.49 | 369,462 |
| 2019-06-07 | $77.68 | $77.91 | $77.57 | $77.67 | $68.29 | 1,190,047 |
| 2019-06-06 | $77.31 | $77.49 | $76.93 | $77.17 | $67.85 | 486,010 |
| 2019-06-05 | $77.10 | $77.24 | $76.46 | $77.08 | $67.77 | 660,969 |
| 2019-06-04 | $76.17 | $76.98 | $75.89 | $76.91 | $67.62 | 734,515 |
| 2019-06-03 | $75.20 | $75.84 | $75.02 | $75.68 | $66.54 | 1,170,727 |
| 2019-05-31 | $75.33 | $75.41 | $74.89 | $75.15 | $66.07 | 781,513 |
| 2019-05-30 | $76.22 | $76.64 | $75.62 | $75.97 | $66.79 | 665,432 |
| 2019-05-29 | $76.39 | $76.68 | $75.72 | $76.00 | $66.82 | 705,794 |
| 2019-05-28 | $77.41 | $77.86 | $76.84 | $76.84 | $67.56 | 757,232 |
| 2019-05-24 | $76.96 | $77.69 | $76.56 | $77.26 | $67.93 | 770,702 |
| 2019-05-23 | $77.30 | $77.47 | $75.33 | $76.16 | $66.96 | 1,211,352 |
| 2019-05-22 | $78.36 | $78.51 | $77.91 | $78.39 | $68.92 | 818,530 |
| 2019-05-21 | $78.61 | $78.62 | $77.97 | $78.42 | $68.95 | 651,388 |
| 2019-05-20 | $77.83 | $78.62 | $77.83 | $78.24 | $68.79 | 1,138,676 |
| 2019-05-17 | $77.78 | $78.27 | $77.46 | $78.06 | $68.63 | 829,733 |
| 2019-05-16 | $78.13 | $78.46 | $77.91 | $78.24 | $68.79 | 635,262 |
| 2019-05-15 | $77.40 | $78.03 | $77.13 | $77.95 | $68.53 | 526,232 |
| 2019-05-14 | $77.54 | $78.20 | $77.09 | $77.74 | $68.35 | 556,412 |
| 2019-05-13 | $77.58 | $77.75 | $77.16 | $77.49 | $68.13 | 1,994,772 |
| 2019-05-10 | $78.64 | $78.86 | $77.76 | $78.59 | $69.10 | 704,078 |
| 2019-05-09 | $78.25 | $78.87 | $77.98 | $78.75 | $69.24 | 907,757 |
| 2019-05-08 | $78.88 | $79.00 | $78.46 | $78.60 | $69.10 | 401,313 |
| 2019-05-07 | $78.97 | $79.07 | $78.55 | $78.90 | $69.37 | 641,282 |
| 2019-05-06 | $78.24 | $79.78 | $78.02 | $79.65 | $70.03 | 978,722 |
| 2019-05-03 | $79.30 | $79.71 | $79.21 | $79.62 | $70.00 | 473,645 |
| 2019-05-02 | $79.17 | $79.38 | $78.93 | $79.00 | $69.46 | 1,320,892 |
| 2019-05-01 | $79.73 | $79.82 | $79.06 | $79.19 | $69.62 | 812,850 |
| 2019-04-30 | $79.21 | $79.73 | $78.96 | $79.69 | $70.06 | 521,296 |
| 2019-04-29 | $78.65 | $79.53 | $78.47 | $79.28 | $69.70 | 647,549 |
| 2019-04-26 | $78.19 | $78.70 | $77.97 | $78.70 | $69.19 | 483,748 |
| 2019-04-25 | $77.97 | $78.39 | $77.79 | $78.16 | $68.72 | 668,101 |
| 2019-04-24 | $78.95 | $79.28 | $77.97 | $78.16 | $68.72 | 940,716 |
| 2019-04-23 | $79.88 | $80.39 | $79.82 | $80.26 | $69.88 | 1,518,198 |
| 2019-04-22 | $79.79 | $80.33 | $79.79 | $80.18 | $69.81 | 590,089 |
| 2019-04-18 | $79.76 | $80.14 | $79.50 | $80.01 | $69.67 | 611,770 |
| 2019-04-17 | $79.59 | $79.90 | $79.52 | $79.77 | $69.46 | 596,067 |
| 2019-04-16 | $78.61 | $79.26 | $78.54 | $79.13 | $68.90 | 687,988 |
| 2019-04-15 | $78.57 | $78.82 | $78.31 | $78.51 | $68.36 | 762,085 |
| 2019-04-12 | $78.31 | $78.63 | $78.18 | $78.50 | $68.35 | 596,724 |
| 2019-04-11 | $77.43 | $78.03 | $77.43 | $77.66 | $67.62 | 1,935,039 |
| 2019-04-10 | $77.48 | $77.77 | $77.11 | $77.64 | $67.60 | 554,139 |
| 2019-04-09 | $77.53 | $77.60 | $77.10 | $77.37 | $67.37 | 1,505,172 |
| 2019-04-08 | $77.33 | $77.68 | $77.16 | $77.65 | $67.61 | 457,533 |
| 2019-04-05 | $77.26 | $77.48 | $76.98 | $77.36 | $67.36 | 541,005 |
| 2019-04-04 | $77.38 | $77.69 | $77.23 | $77.45 | $67.44 | 406,140 |
| 2019-04-03 | $77.50 | $77.93 | $77.30 | $77.42 | $67.41 | 648,863 |
| 2019-04-02 | $76.94 | $77.33 | $76.64 | $77.23 | $67.25 | 681,670 |
| 2019-04-01 | $76.13 | $77.01 | $75.76 | $76.95 | $67.00 | 759,908 |
| 2019-03-29 | $76.19 | $76.32 | $75.48 | $75.55 | $65.78 | 908,788 |
| 2019-03-28 | $76.09 | $76.25 | $75.47 | $75.77 | $65.98 | 1,651,285 |
| 2019-03-27 | $76.59 | $76.59 | $75.70 | $76.12 | $66.28 | 795,980 |
| 2019-03-26 | $76.58 | $77.07 | $76.45 | $76.73 | $66.81 | 1,597,457 |
| 2019-03-25 | $76.02 | $76.21 | $75.60 | $76.11 | $66.27 | 2,223,251 |
| 2019-03-22 | $76.21 | $76.35 | $75.85 | $76.03 | $66.20 | 2,611,526 |
| 2019-03-21 | $76.68 | $76.90 | $76.37 | $76.65 | $66.74 | 1,509,780 |
| 2019-03-20 | $77.65 | $77.93 | $77.25 | $77.43 | $67.42 | 623,078 |
| 2019-03-19 | $78.49 | $78.66 | $77.75 | $77.91 | $67.84 | 553,709 |
| 2019-03-18 | $77.73 | $78.05 | $77.51 | $78.02 | $67.93 | 1,680,131 |
| 2019-03-15 | $77.63 | $77.79 | $77.28 | $77.64 | $67.60 | 514,174 |
| 2019-03-14 | $77.29 | $77.40 | $76.89 | $77.11 | $67.14 | 586,868 |
| 2019-03-13 | $76.99 | $77.40 | $76.96 | $77.34 | $67.34 | 622,186 |
| 2019-03-12 | $77.00 | $77.14 | $76.41 | $76.91 | $66.97 | 1,446,544 |
| 2019-03-11 | $76.70 | $77.13 | $76.64 | $76.92 | $66.98 | 1,221,109 |
| 2019-03-08 | $76.25 | $76.76 | $76.10 | $76.72 | $66.80 | 671,052 |
| 2019-03-07 | $77.20 | $77.31 | $76.28 | $76.67 | $66.76 | 1,042,262 |
| 2019-03-06 | $77.72 | $77.88 | $77.06 | $77.23 | $67.25 | 663,018 |
| 2019-03-05 | $77.74 | $77.89 | $77.40 | $77.75 | $67.70 | 584,481 |
| 2019-03-04 | $77.83 | $78.17 | $77.31 | $77.74 | $67.69 | 895,030 |
| 2019-03-01 | $78.32 | $78.53 | $77.75 | $77.81 | $67.75 | 963,565 |
| 2019-02-28 | $78.17 | $78.34 | $77.89 | $78.18 | $68.07 | 1,047,327 |
| 2019-02-27 | $78.07 | $78.51 | $77.82 | $78.47 | $68.33 | 915,660 |
| 2019-02-26 | $77.44 | $78.10 | $77.44 | $77.94 | $67.86 | 793,263 |
| 2019-02-25 | $77.90 | $77.92 | $77.47 | $77.59 | $67.56 | 1,173,459 |
| 2019-02-22 | $76.90 | $77.40 | $76.69 | $77.39 | $67.39 | 825,995 |
| 2019-02-21 | $77.99 | $78.04 | $76.95 | $77.30 | $67.31 | 1,008,367 |
| 2019-02-20 | $77.08 | $78.16 | $77.08 | $78.02 | $67.93 | 868,439 |
| 2019-02-19 | $76.35 | $77.11 | $76.07 | $77.07 | $67.11 | 714,450 |
| 2019-02-15 | $76.18 | $76.79 | $76.13 | $76.59 | $66.69 | 614,738 |
| 2019-02-14 | $75.72 | $75.92 | $75.20 | $75.79 | $65.99 | 570,405 |
| 2019-02-13 | $76.20 | $76.44 | $76.04 | $76.07 | $66.24 | 443,286 |
| 2019-02-12 | $76.13 | $76.23 | $75.90 | $76.09 | $66.25 | 771,154 |
| 2019-02-11 | $76.07 | $76.34 | $75.31 | $75.51 | $65.75 | 759,133 |
| 2019-02-08 | $76.18 | $76.44 | $75.49 | $76.06 | $66.23 | 525,948 |
| 2019-02-07 | $76.50 | $76.62 | $75.73 | $76.29 | $66.43 | 1,139,708 |
| 2019-02-06 | $76.88 | $77.33 | $76.62 | $76.82 | $66.89 | 810,813 |
| 2019-02-05 | $76.76 | $77.10 | $76.45 | $77.10 | $67.13 | 696,434 |
| 2019-02-04 | $76.46 | $76.82 | $76.37 | $76.73 | $66.81 | 571,834 |
| 2019-02-01 | $76.47 | $76.92 | $76.33 | $76.54 | $66.65 | 1,232,213 |
| 2019-01-31 | $75.76 | $76.26 | $75.76 | $76.18 | $66.33 | 1,205,785 |
| 2019-01-30 | $75.50 | $76.37 | $75.32 | $76.08 | $66.24 | 638,782 |
| 2019-01-29 | $75.00 | $75.33 | $74.87 | $75.21 | $65.49 | 1,942,776 |
| 2019-01-28 | $74.12 | $75.00 | $74.12 | $75.00 | $65.30 | 574,549 |
| 2019-01-25 | $74.89 | $74.97 | $74.33 | $74.89 | $65.21 | 1,067,224 |
| 2019-01-24 | $73.68 | $74.22 | $73.46 | $74.08 | $64.50 | 1,387,949 |
| 2019-01-23 | $74.43 | $74.52 | $73.66 | $73.91 | $64.36 | 2,045,840 |
| 2019-01-22 | $74.50 | $74.93 | $74.39 | $74.91 | $64.58 | 2,565,951 |
| 2019-01-18 | $74.70 | $74.84 | $74.23 | $74.32 | $64.08 | 492,580 |
| 2019-01-17 | $73.55 | $74.44 | $73.26 | $74.18 | $63.95 | 553,062 |
| 2019-01-16 | $73.82 | $74.02 | $73.53 | $73.83 | $63.65 | 646,100 |
| 2019-01-15 | $72.97 | $73.44 | $72.68 | $73.32 | $63.21 | 719,553 |
| 2019-01-14 | $72.50 | $73.18 | $72.43 | $72.88 | $62.83 | 442,652 |
| 2019-01-11 | $72.73 | $72.90 | $72.37 | $72.79 | $62.76 | 449,527 |
| 2019-01-10 | $71.98 | $73.22 | $71.82 | $72.95 | $62.89 | 895,044 |
| 2019-01-09 | $70.95 | $72.62 | $70.95 | $72.44 | $62.45 | 795,782 |
| 2019-01-08 | $71.27 | $71.38 | $69.98 | $70.60 | $60.87 | 694,289 |
| 2019-01-07 | $70.70 | $70.82 | $69.96 | $70.61 | $60.88 | 919,256 |
| 2019-01-04 | $69.53 | $70.35 | $69.17 | $70.32 | $60.63 | 764,875 |
| 2019-01-03 | $68.99 | $69.04 | $68.35 | $68.63 | $59.17 | 621,899 |
| 2019-01-02 | $67.80 | $68.99 | $67.75 | $68.92 | $59.42 | 556,890 |
| 2018-12-31 | $68.68 | $68.83 | $68.25 | $68.52 | $59.08 | 773,342 |
| 2018-12-28 | $68.28 | $68.50 | $67.82 | $68.16 | $58.76 | 1,224,668 |
| 2018-12-27 | $67.34 | $68.12 | $66.91 | $68.12 | $58.73 | 1,065,749 |
| 2018-12-26 | $66.54 | $68.49 | $65.76 | $68.44 | $59.01 | 521,978 |
| 2018-12-24 | $66.40 | $67.32 | $66.28 | $66.36 | $57.21 | 628,781 |
| 2018-12-21 | $68.29 | $68.69 | $66.91 | $66.93 | $57.70 | 1,060,078 |
| 2018-12-20 | $68.45 | $69.06 | $68.15 | $68.36 | $58.94 | 825,253 |
| 2018-12-19 | $69.90 | $70.17 | $68.50 | $68.70 | $59.23 | 926,956 |
| 2018-12-18 | $69.79 | $70.43 | $69.43 | $69.55 | $59.96 | 866,407 |
| 2018-12-17 | $70.36 | $70.62 | $69.51 | $69.74 | $60.13 | 765,013 |
| 2018-12-14 | $69.99 | $70.58 | $69.83 | $70.47 | $60.76 | 654,940 |
| 2018-12-13 | $70.76 | $71.15 | $70.44 | $70.56 | $60.83 | 612,662 |
| 2018-12-12 | $70.47 | $71.41 | $70.13 | $70.66 | $60.92 | 673,389 |
| 2018-12-11 | $71.04 | $71.40 | $69.75 | $69.76 | $60.14 | 851,651 |
| 2018-12-10 | $70.85 | $70.98 | $69.80 | $70.19 | $60.51 | 718,427 |
| 2018-12-07 | $71.95 | $72.51 | $70.93 | $71.01 | $61.22 | 651,777 |
| 2018-12-06 | $71.80 | $71.87 | $70.62 | $71.63 | $61.76 | 1,044,581 |
| 2018-12-04 | $73.30 | $74.19 | $72.72 | $72.97 | $62.91 | 784,887 |
| 2018-12-03 | $74.53 | $74.68 | $73.29 | $73.74 | $63.58 | 591,128 |
| 2018-11-30 | $73.31 | $73.42 | $72.92 | $73.26 | $63.16 | 606,301 |
| 2018-11-29 | $73.86 | $74.38 | $73.36 | $73.63 | $63.48 | 707,629 |
| 2018-11-28 | $72.67 | $74.18 | $72.09 | $73.96 | $63.77 | 1,423,764 |
| 2018-11-27 | $71.12 | $71.97 | $71.00 | $71.83 | $61.93 | 1,118,797 |
| 2018-11-26 | $72.42 | $72.52 | $71.02 | $71.02 | $61.23 | 2,213,571 |
| 2018-11-23 | $71.52 | $71.88 | $71.29 | $71.49 | $61.64 | 404,571 |
| 2018-11-21 | $70.85 | $72.97 | $70.63 | $72.39 | $62.41 | 1,159,911 |
| 2018-11-20 | $71.29 | $71.29 | $69.99 | $70.34 | $60.64 | 670,539 |
| 2018-11-19 | $72.35 | $72.42 | $71.34 | $71.91 | $62.00 | 558,066 |
| 2018-11-16 | $72.41 | $72.78 | $72.07 | $72.44 | $62.45 | 533,875 |
| 2018-11-15 | $71.66 | $72.79 | $71.64 | $72.54 | $62.54 | 518,831 |
| 2018-11-14 | $72.48 | $72.84 | $71.57 | $71.94 | $62.02 | 468,008 |
| 2018-11-13 | $72.14 | $72.93 | $71.89 | $72.22 | $62.27 | 546,645 |
| 2018-11-12 | $72.57 | $72.69 | $71.96 | $72.01 | $62.08 | 488,960 |
| 2018-11-09 | $73.05 | $73.32 | $72.16 | $72.61 | $62.60 | 535,256 |
| 2018-11-08 | $73.15 | $73.72 | $73.01 | $73.42 | $63.30 | 418,020 |
| 2018-11-07 | $73.35 | $73.50 | $73.14 | $73.20 | $63.11 | 564,520 |
| 2018-11-06 | $72.82 | $72.85 | $72.28 | $72.81 | $62.77 | 530,684 |
| 2018-11-05 | $73.17 | $73.66 | $72.90 | $72.97 | $62.91 | 479,759 |
| 2018-11-02 | $73.59 | $73.96 | $72.69 | $73.02 | $62.95 | 568,824 |
| 2018-11-01 | $73.49 | $73.64 | $72.81 | $73.21 | $63.12 | 724,694 |
| 2018-10-31 | $73.14 | $73.73 | $72.83 | $72.84 | $62.80 | 815,201 |
| 2018-10-30 | $71.88 | $72.78 | $71.36 | $72.75 | $62.72 | 926,066 |
| 2018-10-29 | $72.84 | $73.03 | $71.26 | $71.61 | $61.74 | 904,151 |
| 2018-10-26 | $71.82 | $72.32 | $71.01 | $72.14 | $62.20 | 949,063 |
| 2018-10-25 | $72.96 | $73.15 | $72.09 | $72.48 | $62.49 | 1,116,479 |
| 2018-10-24 | $74.38 | $74.38 | $72.43 | $72.48 | $62.49 | 1,134,068 |
| 2018-10-23 | $74.44 | $75.42 | $73.72 | $75.21 | $64.18 | 1,158,551 |
| 2018-10-22 | $75.65 | $75.65 | $74.81 | $75.01 | $64.01 | 750,060 |
| 2018-10-19 | $75.66 | $76.11 | $75.44 | $75.46 | $64.39 | 815,131 |
| 2018-10-18 | $76.64 | $76.67 | $75.58 | $75.69 | $64.59 | 689,368 |
| 2018-10-17 | $76.85 | $76.95 | $76.36 | $76.83 | $65.56 | 588,761 |
| 2018-10-16 | $76.25 | $76.94 | $76.09 | $76.88 | $65.60 | 853,483 |
| 2018-10-15 | $76.03 | $76.39 | $75.34 | $75.76 | $64.65 | 534,742 |
| 2018-10-12 | $76.88 | $76.92 | $75.40 | $75.78 | $64.67 | 827,141 |
| 2018-10-11 | $76.65 | $76.81 | $75.66 | $75.77 | $64.66 | 1,378,692 |
| 2018-10-10 | $79.13 | $79.13 | $77.14 | $77.14 | $65.83 | 1,024,006 |
| 2018-10-09 | $78.86 | $79.62 | $78.56 | $79.03 | $67.44 | 536,691 |
| 2018-10-08 | $79.20 | $79.29 | $78.77 | $79.14 | $67.53 | 346,898 |
| 2018-10-05 | $80.01 | $80.12 | $79.34 | $79.48 | $67.82 | 1,146,811 |
| 2018-10-04 | $80.10 | $80.22 | $79.58 | $79.96 | $68.23 | 528,166 |
| 2018-10-03 | $80.49 | $80.49 | $79.97 | $80.20 | $68.44 | 528,524 |
| 2018-10-02 | $80.75 | $80.75 | $79.78 | $80.23 | $68.46 | 642,474 |
| 2018-10-01 | $81.50 | $81.56 | $80.56 | $80.89 | $69.03 | 650,880 |
| 2018-09-28 | $80.39 | $80.64 | $80.01 | $80.19 | $68.43 | 667,523 |
| 2018-09-27 | $80.12 | $80.59 | $80.02 | $80.24 | $68.47 | 575,893 |
| 2018-09-26 | $80.71 | $81.03 | $80.12 | $80.21 | $68.45 | 576,491 |
| 2018-09-25 | $80.70 | $80.99 | $80.58 | $80.67 | $68.84 | 574,106 |
| 2018-09-24 | $80.83 | $80.83 | $80.30 | $80.55 | $68.74 | 587,547 |
| 2018-09-21 | $81.17 | $81.17 | $80.58 | $80.59 | $68.77 | 986,855 |
| 2018-09-20 | $80.88 | $81.22 | $80.73 | $81.06 | $69.17 | 753,030 |
| 2018-09-19 | $80.20 | $80.50 | $79.97 | $80.49 | $68.69 | 593,873 |
| 2018-09-18 | $79.61 | $80.26 | $79.43 | $80.09 | $68.34 | 506,128 |
| 2018-09-17 | $79.19 | $79.56 | $79.15 | $79.40 | $67.76 | 443,913 |
| 2018-09-14 | $79.09 | $79.27 | $78.84 | $79.08 | $67.48 | 495,534 |
| 2018-09-13 | $79.46 | $79.72 | $78.99 | $79.20 | $67.58 | 481,219 |
| 2018-09-12 | $79.30 | $79.65 | $78.97 | $79.43 | $67.78 | 768,738 |
| 2018-09-11 | $78.81 | $79.21 | $78.58 | $79.13 | $67.52 | 717,574 |
| 2018-09-10 | $79.06 | $79.14 | $78.73 | $78.76 | $67.21 | 452,787 |
| 2018-09-07 | $79.02 | $79.02 | $78.32 | $78.61 | $67.08 | 474,252 |
| 2018-09-06 | $78.66 | $79.31 | $78.21 | $79.16 | $67.55 | 596,884 |
| 2018-09-05 | $78.83 | $78.97 | $78.37 | $78.76 | $67.21 | 1,326,245 |
| 2018-09-04 | $78.71 | $78.97 | $78.18 | $78.78 | $67.23 | 987,577 |
| 2018-08-31 | $80.29 | $80.31 | $79.31 | $79.52 | $67.86 | 642,053 |
| 2018-08-30 | $80.40 | $80.91 | $80.19 | $80.75 | $68.91 | 756,018 |
| 2018-08-29 | $80.22 | $81.06 | $79.98 | $80.94 | $69.07 | 889,974 |
| 2018-08-28 | $80.69 | $80.75 | $80.12 | $80.27 | $68.50 | 696,826 |
| 2018-08-27 | $79.73 | $80.40 | $79.67 | $80.22 | $68.45 | 1,338,907 |
| 2018-08-24 | $79.46 | $79.87 | $79.19 | $79.56 | $67.89 | 529,086 |
| 2018-08-23 | $79.57 | $79.75 | $79.26 | $79.31 | $67.68 | 663,803 |
| 2018-08-22 | $79.00 | $80.14 | $78.46 | $80.00 | $68.27 | 838,504 |
| 2018-08-21 | $79.00 | $79.19 | $78.48 | $78.48 | $66.97 | 929,673 |
| 2018-08-20 | $78.56 | $78.95 | $78.47 | $78.91 | $67.34 | 505,871 |
| 2018-08-17 | $77.81 | $78.87 | $77.81 | $78.74 | $67.19 | 786,478 |
| 2018-08-16 | $77.40 | $77.83 | $77.40 | $77.45 | $66.09 | 535,760 |
| 2018-08-15 | $77.24 | $77.41 | $76.79 | $77.22 | $65.89 | 638,473 |
| 2018-08-14 | $77.47 | $78.12 | $77.47 | $78.06 | $66.61 | 538,546 |
| 2018-08-13 | $77.04 | $77.44 | $76.96 | $77.17 | $65.85 | 473,678 |
| 2018-08-10 | $77.38 | $77.70 | $76.90 | $77.12 | $65.81 | 580,756 |
| 2018-08-09 | $77.70 | $78.18 | $77.58 | $78.14 | $66.68 | 468,251 |
| 2018-08-08 | $77.06 | $77.91 | $76.85 | $77.71 | $66.31 | 700,341 |
| 2018-08-07 | $78.35 | $78.42 | $76.82 | $76.97 | $65.68 | 766,176 |
| 2018-08-06 | $78.09 | $78.21 | $77.85 | $78.01 | $66.57 | 268,475 |
| 2018-08-03 | $78.00 | $78.26 | $77.92 | $78.11 | $66.65 | 408,070 |
| 2018-08-02 | $77.78 | $78.12 | $77.39 | $77.95 | $66.52 | 414,248 |
| 2018-08-01 | $77.92 | $78.45 | $77.83 | $78.31 | $66.82 | 570,616 |
| 2018-07-31 | $77.79 | $78.26 | $77.41 | $77.97 | $66.53 | 816,397 |
| 2018-07-30 | $77.60 | $78.03 | $77.56 | $77.76 | $66.36 | 754,239 |
| 2018-07-27 | $77.45 | $77.64 | $77.21 | $77.42 | $66.07 | 1,202,511 |
| 2018-07-26 | $77.28 | $77.64 | $77.02 | $77.36 | $66.01 | 684,976 |
| 2018-07-25 | $76.92 | $77.50 | $76.65 | $77.40 | $66.05 | 812,864 |
| 2018-07-24 | $77.57 | $77.89 | $77.45 | $77.68 | $65.68 | 867,688 |
| 2018-07-23 | $77.25 | $77.44 | $77.09 | $77.34 | $65.39 | 467,468 |
| 2018-07-20 | $77.11 | $77.41 | $76.93 | $77.32 | $65.38 | 613,312 |
| 2018-07-19 | $76.56 | $76.84 | $76.27 | $76.43 | $64.62 | 583,636 |
| 2018-07-18 | $77.28 | $77.32 | $76.92 | $77.08 | $65.17 | 575,068 |
| 2018-07-17 | $77.29 | $77.56 | $77.05 | $77.30 | $65.36 | 513,246 |
| 2018-07-16 | $77.15 | $77.75 | $77.14 | $77.56 | $65.58 | 540,088 |
| 2018-07-13 | $77.01 | $77.15 | $76.81 | $77.10 | $65.19 | 357,359 |
| 2018-07-12 | $76.68 | $77.18 | $76.57 | $77.13 | $65.22 | 526,064 |
| 2018-07-11 | $77.00 | $77.05 | $76.05 | $76.17 | $64.40 | 641,291 |
| 2018-07-10 | $76.88 | $77.32 | $76.70 | $77.26 | $65.33 | 550,667 |
| 2018-07-09 | $76.79 | $77.09 | $76.67 | $76.84 | $64.97 | 582,471 |
| 2018-07-06 | $75.78 | $76.56 | $75.70 | $76.44 | $64.63 | 419,520 |
| 2018-07-05 | $75.71 | $75.96 | $75.35 | $75.80 | $64.09 | 634,365 |
| 2018-07-03 | $75.19 | $75.66 | $74.94 | $75.45 | $63.80 | 634,484 |
| 2018-07-02 | $74.93 | $75.07 | $74.37 | $74.85 | $63.29 | 547,265 |
| 2018-06-29 | $75.10 | $75.41 | $74.93 | $75.30 | $63.67 | 1,078,566 |
| 2018-06-28 | $74.29 | $74.63 | $74.17 | $74.46 | $62.96 | 743,985 |
| 2018-06-27 | $74.99 | $75.09 | $73.92 | $74.06 | $62.62 | 1,182,024 |
| 2018-06-26 | $75.28 | $75.48 | $74.68 | $74.85 | $63.29 | 990,947 |
| 2018-06-25 | $76.00 | $76.01 | $74.83 | $75.00 | $63.42 | 683,462 |
| 2018-06-22 | $75.85 | $76.46 | $75.53 | $76.30 | $64.51 | 846,466 |
| 2018-06-21 | $75.37 | $75.80 | $75.25 | $75.67 | $63.98 | 696,511 |
| 2018-06-20 | $75.37 | $75.72 | $75.28 | $75.48 | $63.82 | 566,827 |
| 2018-06-19 | $75.62 | $75.77 | $75.20 | $75.27 | $63.64 | 601,094 |
| 2018-06-18 | $75.67 | $76.19 | $75.64 | $76.11 | $64.35 | 841,237 |
| 2018-06-15 | $75.92 | $76.22 | $75.64 | $76.01 | $64.27 | 840,731 |
| 2018-06-14 | $77.10 | $77.10 | $76.10 | $76.31 | $64.52 | 580,691 |
| 2018-06-13 | $77.04 | $77.27 | $76.63 | $76.93 | $65.05 | 507,629 |
| 2018-06-12 | $76.94 | $77.07 | $76.54 | $76.88 | $65.01 | 515,905 |
| 2018-06-11 | $76.85 | $77.25 | $76.70 | $76.94 | $65.06 | 571,890 |
| 2018-06-08 | $76.40 | $77.22 | $76.29 | $77.19 | $65.27 | 637,179 |
| 2018-06-07 | $76.81 | $76.94 | $76.25 | $76.53 | $64.71 | 494,181 |
| 2018-06-06 | $77.15 | $77.18 | $76.51 | $76.61 | $64.78 | 573,811 |
| 2018-06-05 | $76.25 | $76.61 | $75.98 | $76.50 | $64.68 | 696,228 |
| 2018-06-04 | $75.96 | $76.84 | $75.96 | $76.49 | $64.68 | 683,319 |
| 2018-06-01 | $76.08 | $76.23 | $75.11 | $75.71 | $64.02 | 667,295 |
| 2018-05-31 | $75.01 | $75.64 | $74.33 | $75.59 | $63.91 | 1,157,418 |
| 2018-05-30 | $75.06 | $75.38 | $74.61 | $75.23 | $63.61 | 977,975 |
| 2018-05-29 | $75.22 | $75.29 | $74.02 | $74.43 | $62.93 | 1,230,676 |
| 2018-05-25 | $76.41 | $76.58 | $76.00 | $76.03 | $64.29 | 829,804 |
| 2018-05-24 | $78.38 | $78.51 | $76.79 | $76.91 | $65.03 | 1,102,756 |
| 2018-05-23 | $78.64 | $78.98 | $78.07 | $78.86 | $66.68 | 731,630 |
| 2018-05-22 | $78.99 | $79.80 | $78.88 | $79.33 | $67.08 | 713,606 |
| 2018-05-21 | $78.44 | $78.75 | $78.41 | $78.71 | $66.55 | 390,777 |
| 2018-05-18 | $78.50 | $78.54 | $77.67 | $78.03 | $65.98 | 460,358 |
| 2018-05-17 | $78.93 | $79.15 | $78.73 | $78.93 | $66.74 | 373,170 |
| 2018-05-16 | $78.63 | $79.19 | $78.63 | $79.16 | $66.93 | 378,673 |
| 2018-05-15 | $78.26 | $78.74 | $77.98 | $78.59 | $66.45 | 528,934 |
| 2018-05-14 | $78.57 | $79.12 | $78.57 | $78.83 | $66.65 | 489,791 |
| 2018-05-11 | $78.44 | $78.61 | $78.24 | $78.49 | $66.37 | 523,990 |
| 2018-05-10 | $77.88 | $78.57 | $77.80 | $78.40 | $66.29 | 663,166 |
| 2018-05-09 | $76.93 | $77.41 | $76.51 | $77.33 | $65.39 | 585,507 |
| 2018-05-08 | $76.41 | $76.47 | $75.88 | $76.35 | $64.56 | 474,449 |
| 2018-05-07 | $76.17 | $76.72 | $76.10 | $76.62 | $64.79 | 460,989 |
| 2018-05-04 | $75.45 | $76.45 | $75.45 | $76.13 | $64.37 | 573,026 |
| 2018-05-03 | $75.87 | $76.18 | $75.14 | $75.92 | $64.19 | 819,581 |
| 2018-05-02 | $75.93 | $76.39 | $75.77 | $75.86 | $64.14 | 493,618 |
| 2018-05-01 | $75.95 | $76.09 | $75.30 | $75.99 | $64.25 | 470,166 |
| 2018-04-30 | $76.51 | $76.89 | $76.04 | $76.05 | $64.30 | 469,114 |
| 2018-04-27 | $75.70 | $76.57 | $75.61 | $76.49 | $64.68 | 769,235 |
| 2018-04-26 | $75.42 | $75.68 | $75.20 | $75.47 | $63.81 | 719,459 |
| 2018-04-25 | $74.98 | $75.50 | $74.75 | $75.21 | $63.59 | 557,638 |
| 2018-04-24 | $75.87 | $75.94 | $75.14 | $75.27 | $63.64 | 919,289 |
| 2018-04-23 | $76.29 | $76.45 | $76.02 | $76.32 | $63.91 | 775,931 |
| 2018-04-20 | $76.20 | $76.59 | $76.15 | $76.29 | $63.88 | 611,989 |
| 2018-04-19 | $77.15 | $77.16 | $76.19 | $76.32 | $63.91 | 682,866 |
| 2018-04-18 | $76.80 | $77.29 | $76.59 | $76.88 | $64.38 | 686,309 |
| 2018-04-17 | $77.01 | $77.18 | $76.61 | $76.73 | $64.25 | 735,478 |
| 2018-04-16 | $76.70 | $76.72 | $76.28 | $76.67 | $64.20 | 538,822 |
| 2018-04-13 | $77.25 | $77.29 | $76.10 | $76.19 | $63.80 | 640,906 |
| 2018-04-12 | $77.16 | $77.31 | $76.53 | $76.88 | $64.38 | 529,770 |
| 2018-04-11 | $77.57 | $77.71 | $77.06 | $77.11 | $64.57 | 604,318 |
| 2018-04-10 | $78.15 | $78.27 | $77.69 | $77.79 | $65.14 | 672,626 |
| 2018-04-09 | $76.53 | $77.53 | $76.28 | $77.16 | $64.61 | 749,412 |
| 2018-04-06 | $76.70 | $77.06 | $75.84 | $76.27 | $63.87 | 751,279 |
| 2018-04-05 | $76.84 | $77.21 | $76.43 | $77.12 | $64.58 | 764,511 |
| 2018-04-04 | $75.70 | $76.54 | $75.32 | $76.38 | $63.96 | 1,180,309 |
| 2018-04-03 | $76.93 | $77.13 | $76.25 | $76.68 | $64.21 | 792,114 |
| 2018-04-02 | $77.29 | $77.36 | $75.90 | $76.49 | $64.05 | 721,983 |
| 2018-03-29 | $76.79 | $77.37 | $76.36 | $77.29 | $64.72 | 718,652 |
| 2018-03-28 | $76.59 | $77.08 | $76.08 | $76.32 | $63.91 | 843,111 |
| 2018-03-27 | $77.83 | $77.92 | $76.29 | $76.66 | $64.19 | 1,025,565 |
| 2018-03-26 | $77.92 | $78.11 | $77.01 | $77.65 | $65.02 | 742,347 |
| 2018-03-23 | $78.29 | $78.69 | $77.00 | $77.06 | $64.53 | 1,024,455 |
| 2018-03-22 | $78.74 | $78.93 | $77.48 | $77.83 | $65.17 | 1,183,539 |
| 2018-03-21 | $78.86 | $79.65 | $78.79 | $79.26 | $66.37 | 705,677 |
| 2018-03-20 | $78.08 | $78.60 | $78.08 | $78.42 | $65.67 | 715,544 |
| 2018-03-19 | $78.15 | $78.22 | $77.47 | $78.08 | $65.38 | 637,640 |
| 2018-03-16 | $78.28 | $78.67 | $78.04 | $78.09 | $65.39 | 756,466 |
| 2018-03-15 | $78.56 | $78.69 | $78.08 | $78.30 | $65.57 | 555,503 |
| 2018-03-14 | $79.07 | $79.24 | $78.34 | $78.41 | $65.66 | 757,664 |
| 2018-03-13 | $79.46 | $79.57 | $78.37 | $78.46 | $65.70 | 642,408 |
| 2018-03-12 | $79.39 | $79.84 | $79.04 | $79.33 | $66.43 | 487,958 |
| 2018-03-09 | $79.56 | $79.65 | $78.64 | $79.39 | $66.48 | 784,307 |
| 2018-03-08 | $78.30 | $78.73 | $78.03 | $78.72 | $65.92 | 774,429 |
| 2018-03-07 | $77.45 | $78.22 | $77.28 | $78.01 | $65.33 | 729,384 |
| 2018-03-06 | $78.24 | $78.51 | $77.93 | $78.21 | $65.49 | 771,775 |
| 2018-03-05 | $76.85 | $77.89 | $76.55 | $77.72 | $65.08 | 831,560 |
| 2018-03-02 | $77.53 | $78.06 | $77.29 | $77.52 | $64.91 | 877,096 |
| 2018-03-01 | $78.87 | $79.12 | $77.61 | $78.40 | $65.65 | 982,665 |
| 2018-02-28 | $80.71 | $80.71 | $78.87 | $78.89 | $66.06 | 896,469 |
| 2018-02-27 | $80.66 | $80.84 | $79.95 | $80.49 | $67.40 | 856,746 |
| 2018-02-26 | $81.44 | $81.44 | $80.74 | $80.88 | $67.73 | 776,293 |
| 2018-02-23 | $81.00 | $81.27 | $80.01 | $81.27 | $68.06 | 1,108,268 |
| 2018-02-22 | $81.05 | $81.28 | $80.25 | $80.50 | $67.41 | 1,313,897 |
| 2018-02-21 | $79.63 | $81.25 | $79.63 | $80.77 | $67.64 | 1,156,554 |
| 2018-02-20 | $79.48 | $79.94 | $78.85 | $79.45 | $66.53 | 930,799 |
| 2018-02-16 | $80.27 | $80.43 | $79.90 | $79.98 | $66.97 | 704,266 |
| 2018-02-15 | $81.14 | $81.19 | $79.89 | $80.60 | $67.49 | 671,689 |
| 2018-02-14 | $78.86 | $80.87 | $78.76 | $80.48 | $67.39 | 826,193 |
| 2018-02-13 | $79.00 | $79.32 | $78.58 | $79.24 | $66.36 | 619,338 |
| 2018-02-12 | $79.18 | $79.46 | $78.53 | $79.10 | $66.24 | 911,213 |
| 2018-02-09 | $78.95 | $78.99 | $77.44 | $78.62 | $65.84 | 1,310,006 |
| 2018-02-08 | $80.75 | $80.79 | $78.62 | $78.62 | $65.84 | 1,222,394 |
| 2018-02-07 | $81.20 | $81.20 | $80.31 | $80.40 | $67.33 | 1,023,696 |
| 2018-02-06 | $78.63 | $81.18 | $78.10 | $81.03 | $67.85 | 1,432,824 |
| 2018-02-05 | $82.16 | $82.71 | $80.36 | $80.71 | $67.59 | 1,553,756 |
| 2018-02-02 | $84.50 | $84.89 | $83.33 | $83.35 | $69.80 | 933,395 |
| 2018-02-01 | $85.30 | $85.39 | $84.62 | $85.26 | $71.40 | 818,100 |
| 2018-01-31 | $85.75 | $86.06 | $85.42 | $85.67 | $71.74 | 822,928 |
| 2018-01-30 | $84.82 | $86.04 | $84.77 | $85.56 | $71.65 | 960,643 |
| 2018-01-29 | $85.46 | $85.58 | $85.16 | $85.25 | $71.39 | 704,632 |
| 2018-01-26 | $85.33 | $86.09 | $85.28 | $85.84 | $71.88 | 650,438 |
| 2018-01-25 | $86.13 | $86.20 | $85.29 | $85.45 | $71.56 | 905,077 |
| 2018-01-24 | $86.09 | $86.19 | $85.47 | $85.97 | $71.99 | 956,085 |
| 2018-01-23 | $86.71 | $86.71 | $85.78 | $86.41 | $71.75 | 1,157,207 |
| 2018-01-22 | $86.56 | $87.10 | $86.50 | $86.75 | $72.03 | 742,523 |
| 2018-01-19 | $86.13 | $86.77 | $86.07 | $86.13 | $71.52 | 752,481 |
| 2018-01-18 | $85.57 | $86.27 | $85.32 | $86.11 | $71.50 | 600,106 |
| 2018-01-17 | $85.32 | $86.00 | $84.66 | $85.54 | $71.03 | 807,615 |
| 2018-01-16 | $85.00 | $85.71 | $84.82 | $85.18 | $70.73 | 972,744 |
| 2018-01-12 | $84.09 | $84.36 | $83.68 | $84.35 | $70.04 | 502,343 |
| 2018-01-11 | $83.96 | $84.10 | $83.63 | $83.88 | $69.65 | 570,047 |
| 2018-01-10 | $84.09 | $84.52 | $83.36 | $83.70 | $69.50 | 738,411 |
| 2018-01-09 | $83.91 | $84.37 | $83.80 | $84.12 | $69.85 | 454,833 |
| 2018-01-08 | $84.35 | $84.53 | $83.96 | $84.03 | $69.77 | 531,039 |
| 2018-01-05 | $84.50 | $84.70 | $84.31 | $84.40 | $70.08 | 467,253 |
| 2018-01-04 | $83.19 | $84.12 | $82.94 | $83.92 | $69.68 | 1,016,622 |
| 2018-01-03 | $82.27 | $83.11 | $82.27 | $82.84 | $68.78 | 713,464 |
| 2018-01-02 | $81.81 | $82.33 | $81.58 | $82.33 | $68.36 | 555,237 |
| 2017-12-29 | $81.81 | $81.81 | $81.42 | $81.65 | $67.80 | 463,613 |
| 2017-12-28 | $81.05 | $81.66 | $81.05 | $81.65 | $67.80 | 657,099 |
| 2017-12-27 | $80.73 | $81.00 | $80.67 | $80.84 | $67.12 | 620,173 |
| 2017-12-26 | $80.47 | $80.58 | $80.27 | $80.39 | $66.75 | 198,860 |
| 2017-12-22 | $80.44 | $80.59 | $80.19 | $80.53 | $66.87 | 471,397 |
| 2017-12-21 | $80.19 | $80.96 | $80.10 | $80.73 | $67.03 | 835,054 |
| 2017-12-20 | $80.14 | $80.15 | $79.55 | $79.84 | $66.29 | 492,613 |
| 2017-12-19 | $79.75 | $80.16 | $79.69 | $79.75 | $66.22 | 620,945 |
| 2017-12-18 | $79.61 | $80.04 | $79.23 | $79.57 | $66.07 | 568,124 |
| 2017-12-15 | $79.66 | $80.04 | $79.07 | $79.17 | $65.74 | 909,167 |
| 2017-12-14 | $79.67 | $79.80 | $79.20 | $79.55 | $66.05 | 803,914 |
| 2017-12-13 | $79.50 | $79.95 | $79.37 | $79.59 | $66.08 | 1,170,594 |
| 2017-12-12 | $79.41 | $79.52 | $79.13 | $79.35 | $65.89 | 846,446 |
| 2017-12-11 | $79.76 | $79.76 | $79.15 | $79.20 | $65.76 | 659,515 |
| 2017-12-08 | $79.45 | $79.68 | $79.33 | $79.64 | $66.13 | 882,424 |
| 2017-12-07 | $79.09 | $79.42 | $78.89 | $79.34 | $65.88 | 957,310 |
| 2017-12-06 | $79.36 | $80.02 | $79.14 | $79.19 | $65.75 | 974,406 |
| 2017-12-05 | $79.87 | $80.12 | $79.35 | $79.46 | $65.98 | 1,178,762 |
| 2017-12-04 | $80.08 | $80.43 | $79.72 | $79.80 | $66.26 | 1,045,947 |
| 2017-12-01 | $79.02 | $79.87 | $79.02 | $79.81 | $66.27 | 1,527,532 |
| 2017-11-30 | $78.95 | $79.06 | $78.28 | $78.30 | $65.01 | 1,453,420 |
| 2017-11-29 | $78.58 | $78.98 | $78.26 | $78.90 | $65.51 | 1,408,537 |
| 2017-11-28 | $78.72 | $78.99 | $77.93 | $78.39 | $65.09 | 1,312,991 |
| 2017-11-27 | $79.78 | $79.78 | $79.08 | $79.12 | $65.69 | 592,422 |
| 2017-11-24 | $79.73 | $79.74 | $79.43 | $79.63 | $66.12 | 340,878 |
| 2017-11-22 | $79.28 | $79.97 | $79.18 | $79.79 | $66.25 | 728,565 |
| 2017-11-21 | $79.30 | $79.58 | $78.95 | $78.95 | $65.55 | 660,309 |
| 2017-11-20 | $79.05 | $79.43 | $78.80 | $78.93 | $65.54 | 637,945 |
| 2017-11-17 | $78.58 | $79.21 | $78.47 | $79.03 | $65.62 | 573,121 |
| 2017-11-16 | $78.47 | $79.02 | $78.35 | $78.81 | $65.44 | 519,867 |
| 2017-11-15 | $78.00 | $78.43 | $77.67 | $78.30 | $65.01 | 478,409 |
| 2017-11-14 | $78.26 | $78.62 | $78.05 | $78.45 | $65.14 | 532,034 |
| 2017-11-13 | $78.28 | $78.73 | $78.05 | $78.57 | $65.24 | 673,898 |
| 2017-11-10 | $79.41 | $79.41 | $78.44 | $78.74 | $65.38 | 610,203 |
| 2017-11-09 | $79.15 | $79.46 | $78.90 | $79.43 | $65.95 | 865,696 |
| 2017-11-08 | $79.56 | $79.56 | $79.23 | $79.42 | $65.94 | 506,644 |
| 2017-11-07 | $79.41 | $79.44 | $78.87 | $79.31 | $65.85 | 532,972 |
| 2017-11-06 | $79.42 | $79.79 | $79.29 | $79.75 | $66.22 | 332,679 |
| 2017-11-03 | $79.34 | $79.51 | $79.11 | $79.42 | $65.94 | 404,089 |
| 2017-11-02 | $78.35 | $79.16 | $78.11 | $79.10 | $65.68 | 597,997 |
| 2017-11-01 | $78.35 | $78.45 | $78.03 | $78.31 | $65.02 | 618,738 |
| 2017-10-31 | $78.44 | $78.58 | $78.13 | $78.15 | $64.89 | 832,578 |
| 2017-10-30 | $78.67 | $78.95 | $78.47 | $78.73 | $65.37 | 685,643 |
| 2017-10-27 | $78.30 | $78.95 | $78.14 | $78.90 | $65.51 | 678,090 |
| 2017-10-26 | $78.50 | $78.86 | $78.41 | $78.58 | $65.25 | 683,710 |
| 2017-10-25 | $79.78 | $79.86 | $78.10 | $78.35 | $65.05 | 1,381,509 |
| 2017-10-24 | $80.38 | $80.61 | $80.33 | $80.48 | $66.21 | 1,395,046 |
| 2017-10-23 | $80.26 | $80.43 | $80.10 | $80.19 | $65.97 | 714,848 |
| 2017-10-20 | $80.43 | $80.73 | $80.12 | $80.26 | $66.03 | 963,268 |
| 2017-10-19 | $80.05 | $80.98 | $80.02 | $80.74 | $66.43 | 960,433 |
| 2017-10-18 | $79.82 | $80.45 | $79.78 | $80.29 | $66.06 | 926,654 |
| 2017-10-17 | $79.32 | $79.73 | $79.29 | $79.62 | $65.50 | 941,302 |
| 2017-10-16 | $79.19 | $79.46 | $79.08 | $79.30 | $65.24 | 705,416 |
| 2017-10-13 | $79.10 | $79.42 | $79.04 | $79.30 | $65.24 | 827,634 |
| 2017-10-12 | $79.27 | $79.36 | $78.95 | $79.09 | $65.07 | 842,245 |
| 2017-10-11 | $78.65 | $79.46 | $78.65 | $79.37 | $65.30 | 947,554 |
| 2017-10-10 | $78.46 | $78.78 | $78.36 | $78.60 | $64.67 | 787,161 |
| 2017-10-09 | $78.28 | $78.29 | $77.72 | $77.78 | $63.99 | 424,542 |
| 2017-10-06 | $78.16 | $78.29 | $77.68 | $78.25 | $64.38 | 686,989 |
| 2017-10-05 | $77.94 | $78.43 | $77.94 | $78.11 | $64.26 | 631,569 |
| 2017-10-04 | $78.40 | $78.66 | $78.18 | $78.40 | $64.50 | 812,529 |
| 2017-10-03 | $77.57 | $78.42 | $77.54 | $78.35 | $64.46 | 642,089 |
| 2017-10-02 | $77.38 | $78.00 | $77.35 | $77.58 | $63.83 | 633,298 |
| 2017-09-29 | $77.16 | $77.78 | $77.12 | $77.35 | $63.64 | 801,509 |
| 2017-09-28 | $76.48 | $77.30 | $76.44 | $77.18 | $63.50 | 707,945 |
| 2017-09-27 | $76.66 | $77.21 | $76.39 | $76.46 | $62.90 | 796,841 |
| 2017-09-26 | $76.52 | $76.65 | $76.10 | $76.46 | $62.90 | 458,940 |
| 2017-09-25 | $76.54 | $76.81 | $76.03 | $76.31 | $62.78 | 514,214 |
| 2017-09-22 | $76.57 | $76.85 | $76.31 | $76.53 | $62.96 | 545,409 |
| 2017-09-21 | $76.00 | $76.67 | $75.98 | $76.41 | $62.86 | 790,184 |
| 2017-09-20 | $75.95 | $76.65 | $75.64 | $75.95 | $62.49 | 841,406 |
| 2017-09-19 | $75.19 | $75.95 | $75.10 | $75.79 | $62.35 | 878,404 |
| 2017-09-18 | $75.53 | $75.65 | $74.70 | $74.97 | $61.68 | 899,649 |
| 2017-09-15 | $75.67 | $75.79 | $75.26 | $75.50 | $62.11 | 937,786 |
| 2017-09-14 | $75.60 | $75.70 | $75.45 | $75.61 | $62.21 | 485,668 |
| 2017-09-13 | $75.34 | $75.79 | $75.17 | $75.64 | $62.23 | 740,726 |
| 2017-09-12 | $75.22 | $75.56 | $75.00 | $75.31 | $61.96 | 705,007 |
| 2017-09-11 | $75.00 | $75.20 | $74.80 | $75.14 | $61.82 | 939,347 |
| 2017-09-08 | $74.55 | $74.75 | $74.40 | $74.53 | $61.32 | 751,980 |
| 2017-09-07 | $74.70 | $74.75 | $74.29 | $74.60 | $61.37 | 932,475 |
| 2017-09-06 | $73.50 | $74.74 | $73.10 | $74.29 | $61.12 | 1,250,156 |
| 2017-09-05 | $74.17 | $74.24 | $73.18 | $73.32 | $60.32 | 1,054,955 |
| 2017-09-01 | $74.52 | $74.83 | $74.25 | $74.33 | $61.15 | 706,431 |
| 2017-08-31 | $73.77 | $74.52 | $73.45 | $74.06 | $60.93 | 1,165,602 |
| 2017-08-30 | $73.95 | $74.05 | $72.84 | $73.23 | $60.25 | 1,194,248 |
| 2017-08-29 | $73.95 | $74.17 | $73.50 | $74.09 | $60.95 | 810,416 |
| 2017-08-28 | $74.96 | $74.96 | $74.30 | $74.45 | $61.25 | 1,394,409 |
| 2017-08-25 | $74.36 | $75.03 | $74.24 | $74.76 | $61.51 | 1,168,384 |
| 2017-08-24 | $74.67 | $74.67 | $74.02 | $74.23 | $61.07 | 918,235 |
| 2017-08-23 | $73.32 | $74.50 | $73.09 | $74.22 | $61.06 | 1,198,482 |
| 2017-08-22 | $73.52 | $73.59 | $73.06 | $73.24 | $60.26 | 999,849 |
| 2017-08-21 | $73.23 | $73.61 | $72.99 | $73.32 | $60.32 | 1,014,907 |
| 2017-08-18 | $73.19 | $73.60 | $72.73 | $73.32 | $60.32 | 975,789 |
| 2017-08-17 | $73.35 | $73.76 | $72.96 | $72.96 | $60.03 | 770,200 |
| 2017-08-16 | $73.65 | $73.81 | $73.47 | $73.61 | $60.56 | 576,402 |
| 2017-08-15 | $73.64 | $73.64 | $72.94 | $73.22 | $60.24 | 1,035,620 |
| 2017-08-14 | $73.40 | $74.08 | $73.39 | $73.50 | $60.47 | 616,782 |
| 2017-08-11 | $73.06 | $73.41 | $72.61 | $72.89 | $59.97 | 754,161 |
| 2017-08-10 | $73.91 | $74.11 | $72.75 | $72.89 | $59.97 | 1,434,426 |
| 2017-08-09 | $74.34 | $74.56 | $74.00 | $74.23 | $61.07 | 683,975 |
| 2017-08-08 | $74.38 | $74.87 | $74.38 | $74.74 | $61.49 | 738,262 |
| 2017-08-07 | $74.71 | $74.85 | $74.41 | $74.51 | $61.30 | 415,131 |
| 2017-08-04 | $74.84 | $75.27 | $74.48 | $74.74 | $61.49 | 678,334 |
| 2017-08-03 | $74.89 | $75.03 | $74.55 | $74.70 | $61.46 | 702,323 |
| 2017-08-02 | $74.43 | $75.06 | $74.34 | $74.89 | $61.61 | 661,014 |
| 2017-08-01 | $74.91 | $74.91 | $73.88 | $74.55 | $61.33 | 881,270 |
| 2017-07-31 | $74.53 | $74.92 | $74.27 | $74.56 | $61.34 | 883,077 |
| 2017-07-28 | $74.47 | $74.86 | $74.20 | $74.62 | $61.39 | 962,053 |
| 2017-07-27 | $75.01 | $75.11 | $73.83 | $74.23 | $61.07 | 1,106,858 |
| 2017-07-26 | $75.22 | $75.33 | $74.64 | $74.89 | $61.61 | 940,063 |
| 2017-07-25 | $75.29 | $75.59 | $74.86 | $75.10 | $61.79 | 925,356 |
| 2017-07-24 | $74.97 | $75.12 | $74.62 | $74.94 | $61.65 | 885,125 |
| 2017-07-21 | $75.61 | $75.68 | $75.07 | $75.57 | $61.65 | 860,553 |
| 2017-07-20 | $75.51 | $75.86 | $75.42 | $75.64 | $61.71 | 896,733 |
| 2017-07-19 | $75.40 | $75.76 | $75.23 | $75.38 | $61.49 | 921,942 |
| 2017-07-18 | $75.26 | $75.46 | $74.66 | $75.00 | $61.18 | 769,772 |
| 2017-07-17 | $75.30 | $75.43 | $74.87 | $75.01 | $61.19 | 842,183 |
| 2017-07-14 | $74.77 | $75.44 | $74.65 | $75.30 | $61.43 | 1,223,173 |
| 2017-07-13 | $74.54 | $74.89 | $74.33 | $74.77 | $61.00 | 889,221 |
| 2017-07-12 | $73.57 | $74.95 | $73.54 | $74.55 | $60.82 | 1,415,443 |
| 2017-07-11 | $73.54 | $73.59 | $73.06 | $73.50 | $59.96 | 910,821 |
| 2017-07-10 | $73.80 | $74.02 | $73.33 | $73.62 | $60.06 | 863,208 |
| 2017-07-07 | $73.81 | $74.11 | $73.22 | $73.80 | $60.20 | 1,042,671 |
| 2017-07-06 | $73.11 | $73.79 | $73.08 | $73.32 | $59.81 | 1,095,955 |
| 2017-07-05 | $72.92 | $73.40 | $72.18 | $73.23 | $59.74 | 1,425,133 |
| 2017-07-03 | $72.80 | $73.50 | $72.63 | $73.39 | $59.87 | 535,228 |
| 2017-06-30 | $73.10 | $73.19 | $72.03 | $72.52 | $59.16 | 1,494,193 |
| 2017-06-29 | $73.62 | $73.71 | $72.22 | $72.78 | $59.37 | 1,778,993 |
| 2017-06-28 | $71.99 | $73.19 | $71.90 | $72.97 | $59.53 | 1,728,039 |
| 2017-06-27 | $71.23 | $71.71 | $70.94 | $71.44 | $58.28 | 1,419,443 |
| 2017-06-26 | $71.41 | $71.89 | $70.66 | $70.96 | $57.89 | 1,015,126 |
| 2017-06-23 | $70.82 | $71.50 | $70.43 | $71.03 | $57.94 | 1,248,151 |
| 2017-06-22 | $70.41 | $71.43 | $70.35 | $71.07 | $57.98 | 1,155,330 |
| 2017-06-21 | $70.56 | $70.72 | $69.92 | $70.05 | $57.15 | 1,073,800 |
| 2017-06-20 | $70.93 | $71.12 | $70.62 | $70.66 | $57.64 | 943,572 |
| 2017-06-19 | $71.03 | $71.64 | $70.92 | $71.36 | $58.21 | 851,272 |
| 2017-06-16 | $70.52 | $71.09 | $70.15 | $71.01 | $57.93 | 938,968 |
| 2017-06-15 | $70.06 | $70.71 | $69.73 | $70.60 | $57.59 | 1,085,749 |
| 2017-06-14 | $71.09 | $71.17 | $70.32 | $70.57 | $57.57 | 1,529,928 |
| 2017-06-13 | $71.46 | $71.46 | $70.81 | $70.94 | $57.87 | 1,098,953 |
| 2017-06-12 | $70.82 | $71.57 | $69.79 | $70.70 | $57.68 | 1,001,151 |
| 2017-06-09 | $69.70 | $71.10 | $69.68 | $70.80 | $57.76 | 1,330,172 |
| 2017-06-08 | $69.06 | $69.65 | $68.89 | $69.59 | $56.77 | 796,757 |
| 2017-06-07 | $69.09 | $69.52 | $68.56 | $68.95 | $56.25 | 910,778 |
| 2017-06-06 | $69.10 | $69.31 | $68.86 | $69.05 | $56.33 | 934,854 |
| 2017-06-05 | $69.26 | $69.62 | $68.89 | $69.42 | $56.63 | 766,729 |
| 2017-06-02 | $69.35 | $69.64 | $69.05 | $69.52 | $56.71 | 890,251 |
| 2017-06-01 | $69.43 | $69.69 | $68.96 | $69.38 | $56.60 | 992,693 |
| 2017-05-31 | $69.78 | $69.78 | $68.69 | $69.10 | $56.37 | 1,386,922 |
| 2017-05-30 | $69.74 | $70.16 | $69.26 | $69.49 | $56.69 | 1,129,859 |
| 2017-05-26 | $69.93 | $69.98 | $69.35 | $69.79 | $56.93 | 743,977 |
| 2017-05-25 | $70.18 | $70.75 | $69.37 | $69.64 | $56.81 | 1,564,792 |
| 2017-05-24 | $69.10 | $69.34 | $68.58 | $69.26 | $56.50 | 1,211,851 |
| 2017-05-23 | $69.32 | $69.70 | $69.14 | $69.25 | $56.49 | 950,214 |
| 2017-05-22 | $68.98 | $69.14 | $68.79 | $68.87 | $56.18 | 408,585 |
| 2017-05-19 | $68.24 | $68.85 | $68.22 | $68.81 | $56.13 | 809,133 |
| 2017-05-18 | $67.04 | $68.42 | $66.66 | $67.93 | $55.42 | 1,740,183 |
| 2017-05-17 | $67.78 | $67.83 | $66.84 | $67.19 | $54.81 | 1,231,492 |
| 2017-05-16 | $68.84 | $69.32 | $68.39 | $68.44 | $55.83 | 1,098,631 |
| 2017-05-15 | $67.82 | $68.87 | $67.82 | $68.58 | $55.95 | 1,058,181 |
| 2017-05-12 | $67.63 | $67.72 | $66.85 | $67.45 | $55.02 | 930,207 |
| 2017-05-11 | $67.56 | $67.94 | $67.22 | $67.71 | $55.24 | 1,100,447 |
| 2017-05-10 | $67.84 | $68.51 | $67.72 | $68.32 | $55.73 | 952,401 |
| 2017-05-09 | $68.75 | $68.79 | $67.66 | $67.72 | $55.24 | 1,380,819 |
| 2017-05-08 | $68.65 | $68.94 | $68.46 | $68.73 | $56.07 | 697,106 |
| 2017-05-05 | $67.68 | $68.72 | $67.30 | $68.68 | $56.03 | 1,081,150 |
| 2017-05-04 | $67.72 | $68.12 | $67.25 | $67.43 | $55.01 | 1,488,767 |
| 2017-05-03 | $67.50 | $67.74 | $67.03 | $67.65 | $55.19 | 1,095,945 |
| 2017-05-02 | $68.08 | $68.38 | $67.43 | $67.54 | $55.10 | 1,444,647 |
| 2017-05-01 | $68.64 | $68.84 | $68.15 | $68.20 | $55.64 | 991,477 |
| 2017-04-28 | $68.68 | $68.95 | $68.21 | $68.48 | $55.86 | 1,228,394 |
| 2017-04-27 | $70.05 | $70.10 | $68.19 | $68.71 | $56.05 | 2,512,833 |
| 2017-04-26 | $71.31 | $71.60 | $69.97 | $70.12 | $57.20 | 1,651,828 |
| 2017-04-25 | $71.00 | $71.78 | $70.93 | $71.51 | $58.34 | 1,168,321 |
| 2017-04-24 | $70.87 | $71.38 | $70.85 | $71.15 | $58.04 | 1,215,183 |
| 2017-04-21 | $70.27 | $70.41 | $69.92 | $70.00 | $57.10 | 966,264 |
| 2017-04-20 | $70.77 | $71.22 | $70.52 | $71.09 | $57.46 | 1,101,847 |
| 2017-04-19 | $71.41 | $71.42 | $70.46 | $70.61 | $57.07 | 1,090,208 |
| 2017-04-18 | $71.76 | $71.76 | $70.82 | $71.33 | $57.65 | 1,353,345 |
| 2017-04-17 | $71.34 | $72.13 | $71.34 | $72.06 | $58.24 | 13,023 |
| 2017-04-13 | $72.43 | $72.52 | $70.93 | $70.99 | $57.38 | 12,734 |
| 2017-04-12 | $72.64 | $72.74 | $72.08 | $72.40 | $58.52 | 923,896 |
| 2017-04-11 | $72.80 | $72.87 | $72.07 | $72.61 | $58.69 | 799,520 |
| 2017-04-10 | $72.71 | $73.06 | $72.53 | $72.91 | $58.93 | 878,013 |
| 2017-04-07 | $73.05 | $73.18 | $72.40 | $72.59 | $58.67 | 803,003 |
| 2017-04-06 | $72.35 | $73.27 | $72.28 | $72.91 | $58.93 | 1,109,062 |
| 2017-04-05 | $72.63 | $73.03 | $72.19 | $72.23 | $58.38 | 971,991 |
| 2017-04-04 | $71.62 | $72.53 | $71.60 | $72.30 | $58.43 | 804,978 |
| 2017-04-03 | $72.64 | $72.74 | $71.47 | $72.32 | $58.45 | 1,182,796 |
| 2017-03-31 | $73.50 | $73.55 | $72.88 | $72.91 | $58.93 | 882,817 |
| 2017-03-30 | $73.80 | $74.24 | $73.31 | $73.38 | $59.31 | 1,277,205 |
| 2017-03-29 | $73.20 | $73.76 | $72.95 | $73.64 | $59.52 | 975,495 |
| 2017-03-28 | $72.40 | $73.40 | $72.37 | $73.09 | $59.07 | 984,362 |
| 2017-03-27 | $71.54 | $72.71 | $71.39 | $72.39 | $58.51 | 1,030,290 |
| 2017-03-24 | $72.47 | $72.84 | $71.86 | $72.14 | $58.31 | 1,036,511 |
| 2017-03-23 | $71.50 | $72.77 | $71.48 | $72.41 | $58.52 | 1,017,015 |
| 2017-03-22 | $70.80 | $71.70 | $70.36 | $71.46 | $57.76 | 1,222,161 |
| 2017-03-21 | $72.47 | $73.20 | $71.30 | $71.45 | $57.75 | 2,352,631 |
| 2017-03-20 | $72.34 | $72.68 | $71.81 | $72.10 | $58.27 | 859,941 |
| 2017-03-17 | $72.89 | $73.20 | $72.53 | $72.59 | $58.67 | 913,349 |
| 2017-03-16 | $72.34 | $73.52 | $72.32 | $72.94 | $58.95 | 945,505 |
| 2017-03-15 | $72.29 | $72.78 | $71.71 | $72.64 | $58.71 | 1,397,399 |
| 2017-03-14 | $72.15 | $72.54 | $72.00 | $72.15 | $58.31 | 932,941 |
| 2017-03-13 | $72.42 | $72.89 | $72.30 | $72.52 | $58.61 | 1,427,427 |
| 2017-03-10 | $73.40 | $73.49 | $71.98 | $72.54 | $58.63 | 1,427,980 |
| 2017-03-09 | $72.88 | $73.16 | $72.51 | $72.77 | $58.81 | 798,745 |
| 2017-03-08 | $73.63 | $73.84 | $72.82 | $72.85 | $58.88 | 681,803 |
| 2017-03-07 | $73.64 | $74.04 | $73.51 | $73.58 | $59.47 | 1,075,727 |
| 2017-03-06 | $73.16 | $74.00 | $72.85 | $73.89 | $59.72 | 771,713 |
| 2017-03-03 | $72.97 | $73.58 | $72.82 | $73.48 | $59.39 | 846,677 |
| 2017-03-02 | $73.26 | $73.38 | $72.80 | $73.05 | $59.04 | 1,128,627 |
| 2017-03-01 | $73.41 | $73.61 | $72.72 | $73.12 | $59.10 | 1,570,207 |
| 2017-02-28 | $73.69 | $74.14 | $72.64 | $72.67 | $58.73 | 1,301,221 |
| 2017-02-27 | $74.07 | $74.35 | $73.69 | $74.17 | $59.95 | 1,813,235 |
| 2017-02-24 | $75.27 | $75.28 | $73.50 | $73.77 | $59.62 | 1,894,102 |
| 2017-02-23 | $75.40 | $75.67 | $74.79 | $74.88 | $60.52 | 1,201,577 |
| 2017-02-22 | $75.14 | $75.24 | $74.70 | $75.02 | $60.63 | 1,218,797 |
| 2017-02-21 | $75.88 | $76.01 | $75.19 | $75.36 | $60.91 | 1,087,291 |
| 2017-02-17 | $75.19 | $75.63 | $75.11 | $75.63 | $61.13 | 912,328 |
| 2017-02-16 | $75.32 | $75.83 | $75.32 | $75.46 | $60.99 | 1,252,127 |
| 2017-02-15 | $74.60 | $75.47 | $74.34 | $75.32 | $60.88 | 1,002,915 |
| 2017-02-14 | $74.37 | $74.81 | $74.07 | $74.58 | $60.28 | 755,123 |
| 2017-02-13 | $74.16 | $74.65 | $74.16 | $74.28 | $60.04 | 798,182 |
| 2017-02-10 | $73.62 | $74.25 | $73.57 | $73.98 | $59.79 | 999,026 |
| 2017-02-09 | $72.78 | $73.58 | $72.69 | $73.20 | $59.16 | 983,172 |
| 2017-02-08 | $72.23 | $72.61 | $71.84 | $72.53 | $58.62 | 843,975 |
| 2017-02-07 | $71.92 | $72.56 | $71.92 | $72.37 | $58.49 | 663,123 |
| 2017-02-06 | $72.22 | $72.75 | $71.96 | $72.42 | $58.53 | 754,665 |
| 2017-02-03 | $72.26 | $72.95 | $72.06 | $72.62 | $58.69 | 813,523 |
| 2017-02-02 | $71.86 | $72.14 | $71.77 | $72.03 | $58.22 | 976,310 |
| 2017-02-01 | $71.89 | $72.06 | $71.37 | $71.77 | $58.01 | 779,394 |
| 2017-01-31 | $71.84 | $72.25 | $71.24 | $71.87 | $58.09 | 1,041,461 |
| 2017-01-30 | $71.78 | $71.93 | $71.38 | $71.70 | $57.95 | 745,564 |
| 2017-01-27 | $71.91 | $72.11 | $71.68 | $71.90 | $58.11 | 600,782 |
| 2017-01-26 | $71.98 | $72.13 | $71.68 | $72.03 | $58.22 | 695,480 |
| 2017-01-25 | $71.45 | $72.06 | $71.44 | $71.97 | $58.17 | 999,529 |
| 2017-01-24 | $70.42 | $71.13 | $70.10 | $71.00 | $57.38 | 1,197,375 |
| 2017-01-23 | $70.57 | $71.10 | $70.33 | $70.92 | $56.82 | 1,185,462 |
| 2017-01-20 | $70.11 | $70.68 | $69.92 | $70.65 | $56.61 | 777,613 |
| 2017-01-19 | $70.35 | $70.35 | $69.85 | $70.05 | $56.13 | 693,823 |
| 2017-01-18 | $71.46 | $71.64 | $70.25 | $70.36 | $56.38 | 1,113,960 |
| 2017-01-17 | $71.90 | $72.17 | $71.54 | $71.65 | $57.41 | 1,004,637 |
| 2017-01-13 | $71.50 | $72.24 | $71.41 | $71.96 | $57.66 | 1,224,602 |
| 2017-01-12 | $71.49 | $71.52 | $70.80 | $71.41 | $57.22 | 1,082,272 |
| 2017-01-11 | $70.28 | $71.33 | $70.10 | $71.29 | $57.12 | 1,195,366 |
| 2017-01-10 | $70.10 | $70.46 | $70.06 | $70.31 | $56.34 | 870,875 |
| 2017-01-09 | $69.83 | $70.09 | $69.45 | $69.94 | $56.04 | 712,517 |
| 2017-01-06 | $70.14 | $70.34 | $69.86 | $70.07 | $56.14 | 918,989 |
| 2017-01-05 | $69.76 | $70.65 | $69.76 | $70.08 | $56.15 | 1,183,094 |
| 2017-01-04 | $68.52 | $69.90 | $68.52 | $69.77 | $55.90 | 1,719,845 |
| 2017-01-03 | $67.92 | $68.42 | $67.85 | $68.14 | $54.60 | 853,826 |
| 2016-12-30 | $68.16 | $68.29 | $67.60 | $67.71 | $54.25 | 717,457 |
| 2016-12-29 | $67.78 | $68.05 | $67.33 | $67.68 | $54.23 | 618,889 |
| 2016-12-28 | $67.69 | $67.95 | $67.46 | $67.71 | $54.25 | 471,898 |
| 2016-12-27 | $67.97 | $67.98 | $67.85 | $67.90 | $54.41 | 267,936 |
| 2016-12-23 | $67.92 | $67.97 | $67.68 | $67.77 | $54.30 | 423,297 |
| 2016-12-22 | $68.09 | $68.27 | $67.85 | $68.21 | $54.65 | 609,342 |
| 2016-12-21 | $68.75 | $68.83 | $68.37 | $68.61 | $54.97 | 448,828 |
| 2016-12-20 | $68.76 | $68.99 | $68.51 | $68.81 | $55.13 | 747,621 |
| 2016-12-19 | $68.68 | $68.71 | $68.39 | $68.42 | $54.82 | 1,136,518 |
| 2016-12-16 | $68.58 | $68.82 | $68.35 | $68.63 | $54.99 | 1,037,848 |
| 2016-12-15 | $67.93 | $68.75 | $67.89 | $68.56 | $54.93 | 910,085 |
| 2016-12-14 | $69.32 | $69.35 | $68.21 | $68.30 | $54.73 | 1,241,563 |
| 2016-12-13 | $68.99 | $69.70 | $68.95 | $69.46 | $55.66 | 911,689 |
| 2016-12-12 | $68.66 | $68.84 | $68.52 | $68.76 | $55.09 | 816,401 |
| 2016-12-09 | $67.86 | $68.74 | $67.86 | $68.53 | $54.91 | 1,123,122 |
| 2016-12-08 | $66.96 | $68.14 | $66.75 | $67.80 | $54.32 | 1,090,763 |
| 2016-12-07 | $66.31 | $66.76 | $66.03 | $66.75 | $53.48 | 1,065,124 |
| 2016-12-06 | $66.60 | $66.62 | $66.18 | $66.28 | $53.11 | 822,900 |
| 2016-12-05 | $66.48 | $66.69 | $66.20 | $66.28 | $53.11 | 939,261 |
| 2016-12-02 | $65.75 | $66.18 | $65.58 | $66.07 | $52.94 | 921,560 |
| 2016-12-01 | $65.26 | $65.97 | $64.92 | $65.46 | $52.45 | 1,296,755 |
| 2016-11-30 | $66.50 | $66.55 | $64.82 | $64.82 | $51.94 | 2,017,822 |
| 2016-11-29 | $66.45 | $67.11 | $66.43 | $67.05 | $53.72 | 1,736,931 |
| 2016-11-28 | $66.81 | $67.00 | $66.32 | $66.49 | $53.28 | 757,195 |
| 2016-11-25 | $66.47 | $66.57 | $66.10 | $66.53 | $53.31 | 393,195 |
| 2016-11-23 | $66.09 | $66.69 | $65.88 | $66.59 | $53.36 | 1,027,101 |
| 2016-11-22 | $67.03 | $67.07 | $65.86 | $66.33 | $53.15 | 1,060,278 |
| 2016-11-21 | $65.16 | $66.46 | $65.05 | $66.37 | $53.18 | 1,574,435 |
| 2016-11-18 | $64.24 | $64.68 | $64.20 | $64.55 | $51.72 | 639,351 |
| 2016-11-17 | $64.12 | $64.56 | $63.94 | $64.34 | $51.55 | 937,588 |
| 2016-11-16 | $63.53 | $64.23 | $63.53 | $64.01 | $51.29 | 896,313 |
| 2016-11-15 | $63.99 | $64.11 | $63.73 | $63.99 | $51.27 | 831,957 |
| 2016-11-14 | $63.54 | $64.04 | $63.20 | $63.89 | $51.19 | 940,529 |
| 2016-11-11 | $63.29 | $63.67 | $62.92 | $63.47 | $50.86 | 938,047 |
| 2016-11-10 | $63.12 | $63.93 | $62.69 | $63.65 | $51.00 | 1,135,645 |
| 2016-11-09 | $61.84 | $63.31 | $61.62 | $63.06 | $50.53 | 1,514,855 |
| 2016-11-08 | $62.06 | $62.84 | $62.00 | $62.76 | $50.29 | 687,180 |
| 2016-11-07 | $61.88 | $62.30 | $61.72 | $62.13 | $49.78 | 626,169 |
| 2016-11-04 | $61.48 | $61.54 | $60.92 | $61.20 | $49.04 | 894,339 |
| 2016-11-03 | $61.86 | $62.04 | $61.57 | $61.81 | $49.53 | 769,327 |
| 2016-11-02 | $61.83 | $62.06 | $61.59 | $61.67 | $49.41 | 637,283 |
| 2016-11-01 | $62.57 | $62.72 | $61.81 | $62.12 | $49.77 | 1,083,400 |
| 2016-10-31 | $62.53 | $62.79 | $62.38 | $62.48 | $50.06 | 585,179 |
| 2016-10-28 | $62.54 | $62.78 | $62.29 | $62.54 | $50.11 | 633,687 |
| 2016-10-27 | $62.87 | $62.87 | $62.44 | $62.56 | $50.13 | 727,770 |
| 2016-10-26 | $62.25 | $62.93 | $62.25 | $62.52 | $50.09 | 663,728 |
| 2016-10-25 | $62.70 | $62.76 | $62.41 | $62.53 | $50.10 | 639,538 |
| 2016-10-24 | $62.85 | $62.88 | $62.49 | $62.59 | $50.15 | 796,043 |
| 2016-10-21 | $63.00 | $63.58 | $62.90 | $63.41 | $50.29 | 825,759 |
| 2016-10-20 | $63.57 | $63.73 | $63.36 | $63.48 | $50.35 | 745,077 |
| 2016-10-19 | $63.70 | $64.31 | $63.69 | $63.73 | $50.55 | 806,940 |
| 2016-10-18 | $63.61 | $63.81 | $63.31 | $63.66 | $50.49 | 706,315 |
| 2016-10-17 | $62.85 | $63.27 | $62.85 | $63.05 | $50.01 | 766,958 |
| 2016-10-14 | $62.99 | $63.34 | $62.72 | $62.88 | $49.87 | 889,915 |
| 2016-10-13 | $61.89 | $62.70 | $61.57 | $62.62 | $49.67 | 1,032,755 |
| 2016-10-12 | $61.97 | $62.17 | $61.63 | $61.94 | $49.13 | 569,322 |
| 2016-10-11 | $62.04 | $62.24 | $61.55 | $61.95 | $49.14 | 644,023 |
| 2016-10-10 | $61.86 | $62.07 | $61.82 | $61.98 | $49.16 | 388,555 |
| 2016-10-07 | $62.02 | $62.22 | $61.34 | $61.62 | $48.88 | 718,542 |
| 2016-10-06 | $61.77 | $62.22 | $61.75 | $62.16 | $49.30 | 658,625 |
| 2016-10-05 | $61.63 | $62.11 | $61.63 | $61.93 | $49.12 | 798,890 |
| 2016-10-04 | $61.61 | $61.92 | $61.15 | $61.48 | $48.76 | 1,186,188 |
| 2016-10-03 | $61.96 | $62.02 | $61.48 | $61.75 | $48.98 | 600,325 |
| 2016-09-30 | $62.18 | $62.42 | $61.94 | $61.96 | $49.14 | 811,044 |
| 2016-09-29 | $62.02 | $62.48 | $61.39 | $61.74 | $48.97 | 905,493 |
| 2016-09-28 | $61.41 | $62.27 | $61.12 | $62.16 | $49.30 | 789,332 |
| 2016-09-27 | $60.67 | $61.29 | $60.57 | $61.20 | $48.54 | 539,949 |
| 2016-09-26 | $61.52 | $61.60 | $61.02 | $61.11 | $48.47 | 566,879 |
| 2016-09-23 | $62.25 | $62.29 | $61.63 | $61.78 | $49.00 | 606,785 |
| 2016-09-22 | $62.78 | $63.11 | $62.61 | $62.64 | $49.68 | 872,983 |
| 2016-09-21 | $61.65 | $62.27 | $61.48 | $62.23 | $49.36 | 797,588 |
| 2016-09-20 | $61.36 | $61.49 | $61.00 | $61.32 | $48.64 | 637,105 |
| 2016-09-19 | $61.53 | $61.79 | $61.00 | $61.10 | $48.46 | 703,398 |
| 2016-09-16 | $61.39 | $61.39 | $60.73 | $61.11 | $48.47 | 918,986 |
| 2016-09-15 | $60.64 | $61.94 | $60.64 | $61.84 | $49.05 | 1,009,468 |
| 2016-09-14 | $60.67 | $61.19 | $60.50 | $60.69 | $48.14 | 856,622 |
| 2016-09-13 | $61.16 | $61.21 | $60.58 | $60.87 | $48.28 | 1,165,111 |
| 2016-09-12 | $61.34 | $61.93 | $61.09 | $61.79 | $49.01 | 1,124,719 |
| 2016-09-09 | $62.23 | $62.23 | $61.37 | $61.84 | $49.05 | 1,262,043 |
| 2016-09-08 | $63.01 | $63.13 | $62.54 | $62.71 | $49.74 | 825,264 |
| 2016-09-07 | $63.46 | $63.57 | $62.76 | $63.10 | $50.05 | 746,939 |
| 2016-09-06 | $63.18 | $63.53 | $62.92 | $63.51 | $50.37 | 957,430 |
| 2016-09-02 | $62.77 | $63.05 | $62.62 | $62.77 | $49.79 | 993,112 |
| 2016-09-01 | $62.05 | $62.37 | $61.86 | $62.28 | $49.40 | 1,082,881 |
| 2016-08-31 | $62.32 | $62.42 | $61.73 | $62.12 | $49.27 | 1,205,925 |
| 2016-08-30 | $62.82 | $62.82 | $62.30 | $62.46 | $49.54 | 1,128,622 |
| 2016-08-29 | $62.67 | $63.04 | $62.58 | $62.79 | $49.80 | 901,935 |
| 2016-08-26 | $63.11 | $63.84 | $62.62 | $62.76 | $49.78 | 1,034,658 |
| 2016-08-25 | $63.25 | $63.32 | $62.74 | $62.96 | $49.94 | 1,072,856 |
| 2016-08-24 | $63.98 | $64.13 | $63.00 | $63.38 | $50.27 | 1,663,430 |
| 2016-08-23 | $62.99 | $63.78 | $62.97 | $63.60 | $50.45 | 1,612,280 |
| 2016-08-22 | $62.63 | $62.65 | $62.22 | $62.56 | $49.62 | 832,747 |
| 2016-08-19 | $62.39 | $63.00 | $62.13 | $62.92 | $49.91 | 805,447 |
| 2016-08-18 | $62.55 | $62.78 | $62.43 | $62.74 | $49.76 | 695,521 |
| 2016-08-17 | $62.08 | $62.56 | $61.88 | $62.47 | $49.55 | 765,177 |
| 2016-08-16 | $62.18 | $62.45 | $61.97 | $62.21 | $49.34 | 644,344 |
| 2016-08-15 | $62.08 | $62.23 | $61.91 | $62.03 | $49.20 | 477,940 |
| 2016-08-12 | $61.95 | $62.04 | $61.55 | $61.79 | $49.01 | 779,659 |
| 2016-08-11 | $61.70 | $62.19 | $61.58 | $62.03 | $49.20 | 812,477 |
| 2016-08-10 | $61.55 | $61.75 | $61.32 | $61.41 | $48.71 | 816,708 |
| 2016-08-09 | $60.70 | $61.31 | $60.70 | $61.13 | $48.49 | 807,179 |
| 2016-08-08 | $60.48 | $60.79 | $60.40 | $60.69 | $48.14 | 905,092 |
| 2016-08-05 | $60.22 | $60.42 | $59.99 | $60.31 | $47.84 | 905,905 |
| 2016-08-04 | $60.28 | $60.78 | $59.98 | $60.51 | $47.99 | 930,842 |
| 2016-08-03 | $60.09 | $60.40 | $59.96 | $60.29 | $47.82 | 602,095 |
| 2016-08-02 | $60.42 | $60.79 | $59.88 | $60.00 | $47.59 | 932,475 |
| 2016-08-01 | $60.87 | $60.95 | $60.23 | $60.28 | $47.81 | 461,726 |
| 2016-07-29 | $60.64 | $61.29 | $60.47 | $60.96 | $48.35 | 1,371,771 |
| 2016-07-28 | $60.31 | $60.71 | $59.92 | $60.57 | $48.04 | 830,171 |
| 2016-07-27 | $60.99 | $61.09 | $59.92 | $60.17 | $47.73 | 922,882 |
| 2016-07-26 | $60.45 | $61.06 | $60.35 | $60.92 | $48.32 | 840,273 |
| 2016-07-25 | $60.16 | $60.51 | $60.16 | $60.41 | $47.92 | 744,094 |
| 2016-07-22 | $60.86 | $61.11 | $60.35 | $60.58 | $48.05 | 826,540 |
| 2016-07-21 | $61.84 | $62.01 | $61.41 | $61.44 | $48.24 | 856,691 |
| 2016-07-20 | $61.39 | $61.95 | $61.24 | $61.89 | $48.59 | 919,196 |
| 2016-07-19 | $61.63 | $61.63 | $61.17 | $61.38 | $48.19 | 884,659 |
| 2016-07-18 | $61.80 | $62.01 | $61.56 | $61.85 | $48.56 | 1,375,537 |
| 2016-07-15 | $62.00 | $62.10 | $61.63 | $61.92 | $48.62 | 782,033 |
| 2016-07-14 | $61.56 | $62.26 | $61.56 | $61.91 | $48.61 | 1,163,143 |
| 2016-07-13 | $60.73 | $61.34 | $60.43 | $61.04 | $47.92 | 1,462,381 |
| 2016-07-12 | $60.32 | $60.95 | $60.06 | $60.66 | $47.63 | 1,635,690 |
| 2016-07-11 | $59.78 | $59.97 | $59.52 | $59.56 | $46.76 | 924,399 |
| 2016-07-08 | $59.38 | $59.83 | $59.11 | $59.36 | $46.61 | 1,252,329 |
| 2016-07-07 | $59.52 | $59.61 | $58.75 | $59.01 | $46.33 | 811,004 |
| 2016-07-06 | $58.82 | $59.23 | $58.21 | $59.14 | $46.43 | 1,005,815 |
| 2016-07-05 | $59.38 | $59.61 | $59.10 | $59.10 | $46.40 | 1,171,184 |
| 2016-07-01 | $59.04 | $59.43 | $58.79 | $59.20 | $46.48 | 1,068,798 |
| 2016-06-30 | $59.54 | $59.56 | $58.72 | $59.09 | $46.39 | 1,746,571 |
| 2016-06-29 | $59.20 | $59.56 | $58.79 | $59.25 | $46.52 | 1,459,084 |
| 2016-06-28 | $58.43 | $58.72 | $57.97 | $58.63 | $46.03 | 1,337,450 |
| 2016-06-27 | $58.75 | $58.75 | $57.01 | $57.50 | $45.15 | 2,166,944 |
| 2016-06-24 | $59.83 | $60.52 | $59.05 | $59.39 | $46.63 | 2,452,627 |
| 2016-06-23 | $62.06 | $62.49 | $61.99 | $62.43 | $49.02 | 930,121 |
| 2016-06-22 | $61.58 | $61.94 | $61.11 | $61.12 | $47.99 | 806,290 |
| 2016-06-21 | $61.16 | $61.73 | $60.91 | $61.40 | $48.21 | 836,918 |
| 2016-06-20 | $61.43 | $61.73 | $60.89 | $60.95 | $47.85 | 1,076,216 |
| 2016-06-17 | $60.06 | $60.67 | $59.97 | $60.13 | $47.21 | 1,393,402 |
| 2016-06-16 | $58.87 | $59.92 | $58.26 | $59.61 | $46.80 | 1,164,538 |
| 2016-06-15 | $60.01 | $60.11 | $59.54 | $59.59 | $46.79 | 1,131,141 |
| 2016-06-14 | $60.96 | $60.99 | $59.85 | $59.99 | $47.10 | 1,192,529 |
| 2016-06-13 | $60.93 | $61.57 | $60.93 | $61.29 | $48.12 | 633,926 |
| 2016-06-10 | $61.78 | $62.22 | $61.26 | $61.57 | $48.34 | 1,151,675 |
| 2016-06-09 | $62.32 | $62.44 | $61.86 | $62.39 | $48.98 | 783,710 |
| 2016-06-08 | $63.09 | $63.43 | $62.47 | $62.78 | $49.29 | 1,045,907 |
| 2016-06-07 | $62.25 | $62.73 | $62.09 | $62.64 | $49.18 | 1,102,393 |
| 2016-06-06 | $61.33 | $62.12 | $61.33 | $61.90 | $48.60 | 941,710 |
| 2016-06-03 | $61.18 | $61.51 | $60.68 | $61.28 | $48.11 | 1,078,525 |
| 2016-06-02 | $60.20 | $60.85 | $59.96 | $60.78 | $47.72 | 1,041,193 |
| 2016-06-01 | $59.76 | $60.64 | $59.34 | $60.57 | $47.56 | 1,053,679 |
| 2016-05-31 | $61.63 | $61.81 | $60.16 | $60.21 | $47.27 | 1,510,195 |
| 2016-05-27 | $61.29 | $61.92 | $61.14 | $61.85 | $48.56 | 1,020,045 |
| 2016-05-26 | $61.59 | $62.02 | $61.34 | $61.73 | $48.47 | 1,299,609 |
| 2016-05-25 | $60.12 | $61.17 | $59.96 | $60.89 | $47.81 | 1,180,747 |
| 2016-05-24 | $59.63 | $60.17 | $59.37 | $59.74 | $46.90 | 1,345,478 |
| 2016-05-23 | $59.27 | $59.77 | $58.74 | $59.40 | $46.64 | 588,669 |
| 2016-05-20 | $59.39 | $59.67 | $59.20 | $59.34 | $46.59 | 726,307 |
| 2016-05-19 | $59.40 | $59.49 | $58.65 | $59.17 | $46.46 | 1,027,623 |
| 2016-05-18 | $59.17 | $60.38 | $59.09 | $60.00 | $47.11 | 1,342,749 |
| 2016-05-17 | $59.53 | $59.98 | $59.28 | $59.53 | $46.74 | 949,673 |
| 2016-05-16 | $59.50 | $60.12 | $59.46 | $59.76 | $46.92 | 727,112 |
| 2016-05-13 | $59.69 | $60.00 | $59.08 | $59.37 | $46.61 | 914,842 |
| 2016-05-12 | $60.22 | $60.29 | $59.15 | $59.97 | $47.08 | 833,554 |
| 2016-05-11 | $59.34 | $59.94 | $58.95 | $59.58 | $46.78 | 763,032 |
| 2016-05-10 | $58.50 | $59.51 | $58.50 | $59.34 | $46.59 | 906,387 |
| 2016-05-09 | $58.48 | $58.74 | $58.02 | $58.35 | $45.81 | 1,140,059 |
| 2016-05-06 | $58.34 | $59.22 | $58.14 | $58.95 | $46.28 | 1,891,979 |
| 2016-05-05 | $59.22 | $59.22 | $58.41 | $58.79 | $46.16 | 1,223,381 |
| 2016-05-04 | $59.28 | $59.42 | $58.17 | $58.80 | $46.17 | 1,220,560 |
| 2016-05-03 | $61.11 | $61.11 | $59.69 | $59.91 | $47.04 | 1,490,339 |
| 2016-05-02 | $62.31 | $62.39 | $61.66 | $61.97 | $48.65 | 596,500 |
| 2016-04-29 | $61.87 | $62.78 | $61.87 | $62.12 | $48.77 | 1,710,863 |
| 2016-04-28 | $61.53 | $62.37 | $61.29 | $61.97 | $48.65 | 1,117,501 |
| 2016-04-27 | $61.74 | $62.10 | $61.46 | $61.79 | $48.51 | 926,298 |
| 2016-04-26 | $61.28 | $61.90 | $61.21 | $61.67 | $48.42 | 733,572 |
| 2016-04-25 | $60.93 | $61.22 | $60.68 | $60.96 | $47.86 | 794,758 |
| 2016-04-22 | $61.18 | $61.73 | $61.03 | $61.26 | $48.10 | 1,065,634 |
| 2016-04-21 | $61.37 | $61.40 | $60.62 | $60.85 | $47.78 | 1,385,402 |
| 2016-04-20 | $61.81 | $62.57 | $61.70 | $62.23 | $48.36 | 1,836,179 |
| 2016-04-19 | $61.31 | $61.96 | $61.28 | $61.86 | $48.07 | 1,677,138 |
| 2016-04-18 | $59.92 | $60.82 | $59.86 | $60.78 | $47.23 | 1,017,034 |
| 2016-04-15 | $60.10 | $60.44 | $59.84 | $60.42 | $46.95 | 968,925 |
| 2016-04-14 | $59.94 | $60.70 | $59.94 | $60.19 | $46.77 | 1,036,243 |
| 2016-04-13 | $59.79 | $60.22 | $59.47 | $59.95 | $46.59 | 1,870,406 |
| 2016-04-12 | $58.37 | $59.78 | $58.17 | $59.38 | $46.14 | 1,799,859 |
| 2016-04-11 | $57.84 | $58.59 | $57.76 | $58.06 | $45.12 | 1,126,367 |
| 2016-04-08 | $56.91 | $57.75 | $56.87 | $57.62 | $44.78 | 1,203,130 |
| 2016-04-07 | $55.94 | $56.35 | $55.68 | $56.01 | $43.53 | 1,578,045 |
| 2016-04-06 | $56.35 | $56.56 | $55.68 | $56.41 | $43.84 | 816,039 |
| 2016-04-05 | $56.35 | $56.50 | $56.06 | $56.34 | $43.78 | 1,381,415 |
| 2016-04-04 | $57.66 | $57.75 | $57.06 | $57.19 | $44.44 | 1,143,788 |
| 2016-04-01 | $56.87 | $57.71 | $56.32 | $57.68 | $44.82 | 1,044,711 |
| 2016-03-31 | $58.22 | $58.81 | $57.56 | $57.56 | $44.73 | 407,000 |
| 2016-03-30 | $57.68 | $58.50 | $57.64 | $58.25 | $45.27 | 351,218 |
| 2016-03-29 | $56.38 | $57.33 | $55.84 | $57.25 | $44.49 | 1,178,229 |
| 2016-03-28 | $56.11 | $56.75 | $55.91 | $56.69 | $44.05 | 634,935 |
| 2016-03-24 | $55.89 | $55.92 | $55.39 | $55.85 | $43.40 | 1,320,873 |
| 2016-03-23 | $56.95 | $57.05 | $56.52 | $56.69 | $44.05 | 835,495 |
| 2016-03-22 | $57.19 | $57.76 | $57.07 | $57.45 | $44.64 | 1,272,941 |
| 2016-03-21 | $57.67 | $58.04 | $57.32 | $57.57 | $44.74 | 975,026 |
| 2016-03-18 | $58.48 | $58.60 | $57.54 | $57.66 | $44.81 | 1,593,516 |
| 2016-03-17 | $57.57 | $58.64 | $57.24 | $58.35 | $45.34 | 2,024,800 |
| 2016-03-16 | $55.79 | $57.04 | $55.73 | $56.84 | $44.17 | 1,470,390 |
| 2016-03-15 | $55.37 | $55.86 | $55.20 | $55.83 | $43.39 | 1,065,047 |
| 2016-03-14 | $55.76 | $56.19 | $55.50 | $55.95 | $43.48 | 1,232,218 |
| 2016-03-11 | $55.76 | $56.16 | $55.51 | $56.07 | $43.57 | 1,434,979 |
| 2016-03-10 | $55.40 | $55.80 | $54.37 | $54.91 | $42.67 | 1,627,321 |
| 2016-03-09 | $54.36 | $55.49 | $54.32 | $55.24 | $42.93 | 2,448,024 |
| 2016-03-08 | $53.83 | $54.29 | $53.56 | $54.13 | $42.06 | 1,445,674 |
| 2016-03-07 | $53.25 | $54.44 | $53.12 | $54.39 | $42.27 | 1,247,653 |
| 2016-03-04 | $52.89 | $53.72 | $52.63 | $53.60 | $41.65 | 1,145,393 |
| 2016-03-03 | $52.29 | $52.88 | $52.06 | $52.81 | $41.04 | 873,393 |
| 2016-03-02 | $51.89 | $52.35 | $51.18 | $52.21 | $40.57 | 1,383,166 |
| 2016-03-01 | $51.79 | $52.63 | $51.66 | $52.23 | $40.59 | 1,902,820 |
| 2016-02-29 | $50.60 | $51.19 | $50.46 | $50.97 | $39.61 | 1,337,463 |
| 2016-02-26 | $50.59 | $50.95 | $50.16 | $50.59 | $39.31 | 1,077,342 |
| 2016-02-25 | $49.81 | $50.33 | $49.42 | $50.00 | $38.86 | 1,276,714 |
| 2016-02-24 | $49.23 | $49.54 | $47.40 | $49.51 | $38.47 | 2,815,174 |
| 2016-02-23 | $51.49 | $51.89 | $50.45 | $50.58 | $39.31 | 2,066,964 |
| 2016-02-22 | $52.42 | $52.62 | $51.34 | $51.55 | $40.06 | 1,479,962 |
| 2016-02-19 | $50.70 | $51.87 | $50.40 | $51.75 | $40.22 | 1,221,336 |
| 2016-02-18 | $52.14 | $52.14 | $51.21 | $51.64 | $40.13 | 1,322,404 |
| 2016-02-17 | $50.71 | $51.80 | $50.42 | $51.71 | $40.18 | 1,438,287 |
| 2016-02-16 | $49.91 | $50.16 | $48.92 | $50.01 | $38.86 | 1,508,724 |
| 2016-02-12 | $47.42 | $49.09 | $47.39 | $49.06 | $38.12 | 1,259,941 |
| 2016-02-11 | $46.57 | $46.87 | $46.08 | $46.70 | $36.29 | 2,186,131 |
| 2016-02-10 | $48.91 | $49.67 | $47.40 | $47.51 | $36.92 | 1,676,988 |
| 2016-02-09 | $48.88 | $49.69 | $48.08 | $48.73 | $37.87 | 2,168,402 |
| 2016-02-08 | $50.49 | $50.63 | $49.46 | $49.75 | $38.66 | 2,499,529 |
| 2016-02-05 | $51.41 | $51.64 | $50.94 | $51.17 | $39.76 | 1,212,309 |
| 2016-02-04 | $51.27 | $52.08 | $51.22 | $51.64 | $40.13 | 1,388,644 |
| 2016-02-03 | $50.77 | $51.21 | $49.63 | $50.90 | $39.55 | 1,534,546 |
| 2016-02-02 | $49.96 | $50.11 | $49.39 | $49.94 | $38.81 | 1,367,702 |
| 2016-02-01 | $51.12 | $51.26 | $50.56 | $51.16 | $39.76 | 1,265,322 |
| 2016-01-29 | $50.97 | $51.30 | $49.88 | $51.24 | $39.82 | 1,787,714 |
| 2016-01-28 | $49.65 | $50.59 | $48.97 | $50.55 | $39.28 | 2,106,419 |
| 2016-01-27 | $48.08 | $49.33 | $47.92 | $48.64 | $37.80 | 1,560,397 |
| 2016-01-26 | $47.63 | $48.41 | $47.26 | $48.01 | $37.31 | 1,431,333 |
| 2016-01-25 | $48.65 | $48.71 | $46.92 | $46.97 | $36.50 | 1,735,676 |
| 2016-01-22 | $47.66 | $49.00 | $47.29 | $48.97 | $38.05 | 2,809,883 |
| 2016-01-21 | $45.79 | $47.02 | $45.51 | $46.77 | $35.77 | 2,505,438 |
| 2016-01-20 | $45.49 | $45.64 | $44.37 | $45.26 | $34.61 | 2,355,521 |
| 2016-01-19 | $46.76 | $47.06 | $46.10 | $46.29 | $35.40 | 2,367,087 |
| 2016-01-15 | $47.20 | $47.27 | $45.84 | $46.11 | $35.26 | 2,150,154 |
| 2016-01-14 | $48.31 | $48.60 | $47.25 | $48.41 | $37.02 | 2,377,519 |
| 2016-01-13 | $50.04 | $50.23 | $48.04 | $48.20 | $36.86 | 2,225,874 |
| 2016-01-12 | $49.96 | $50.30 | $48.97 | $49.75 | $38.05 | 1,244,404 |
| 2016-01-11 | $49.96 | $50.01 | $49.04 | $49.46 | $37.83 | 1,334,795 |
| 2016-01-08 | $50.33 | $50.38 | $49.42 | $49.48 | $37.84 | 1,664,873 |
| 2016-01-07 | $50.02 | $50.50 | $49.83 | $49.87 | $38.14 | 1,789,202 |
| 2016-01-06 | $51.34 | $51.56 | $50.72 | $50.84 | $38.88 | 1,350,731 |
| 2016-01-05 | $52.57 | $52.80 | $51.67 | $52.07 | $39.82 | 1,136,710 |
| 2016-01-04 | $52.70 | $52.72 | $51.82 | $52.40 | $40.07 | 1,273,425 |
| 2015-12-31 | $54.09 | $54.23 | $53.53 | $53.58 | $40.98 | 835,255 |
| 2015-12-30 | $54.50 | $54.53 | $54.11 | $54.37 | $41.58 | 827,921 |
| 2015-12-29 | $54.46 | $55.01 | $54.36 | $54.90 | $41.99 | 1,100,071 |
| 2015-12-28 | $54.33 | $54.34 | $53.96 | $54.20 | $41.45 | 704,509 |
| 2015-12-24 | $54.24 | $54.74 | $54.10 | $54.57 | $41.73 | 447,025 |
| 2015-12-23 | $53.79 | $54.18 | $53.51 | $54.10 | $41.37 | 829,346 |
| 2015-12-22 | $53.45 | $53.61 | $52.71 | $53.37 | $40.82 | 858,009 |
| 2015-12-21 | $53.59 | $53.91 | $52.96 | $53.34 | $40.79 | 951,704 |
| 2015-12-18 | $53.39 | $53.77 | $53.21 | $53.29 | $40.75 | 1,401,870 |
| 2015-12-17 | $54.23 | $54.61 | $53.34 | $53.69 | $41.06 | 999,112 |
| 2015-12-16 | $53.78 | $54.51 | $53.49 | $54.44 | $41.63 | 1,117,947 |
| 2015-12-15 | $53.07 | $53.71 | $53.02 | $53.58 | $40.98 | 1,226,217 |
| 2015-12-14 | $53.24 | $53.50 | $52.28 | $52.72 | $40.32 | 1,738,633 |
| 2015-12-11 | $54.00 | $54.01 | $53.03 | $53.13 | $40.63 | 1,302,628 |
| 2015-12-10 | $54.82 | $55.33 | $54.41 | $54.41 | $41.61 | 953,878 |
| 2015-12-09 | $54.57 | $55.76 | $54.37 | $54.95 | $42.02 | 1,307,016 |
| 2015-12-08 | $54.85 | $55.12 | $54.31 | $54.65 | $41.79 | 1,352,807 |
| 2015-12-07 | $56.60 | $56.69 | $55.33 | $55.80 | $42.67 | 1,403,895 |
| 2015-12-04 | $57.20 | $57.44 | $56.65 | $57.32 | $43.84 | 1,354,121 |
| 2015-12-03 | $57.98 | $57.98 | $56.87 | $57.20 | $43.74 | 1,225,583 |
| 2015-12-02 | $57.91 | $58.00 | $57.06 | $57.57 | $44.03 | 1,997,973 |
| 2015-12-01 | $57.10 | $57.68 | $56.91 | $57.59 | $44.04 | 1,285,724 |
| 2015-11-30 | $56.37 | $57.04 | $56.36 | $56.85 | $43.48 | 1,204,489 |
| 2015-11-27 | $56.33 | $56.46 | $56.03 | $56.35 | $43.09 | 430,700 |
| 2015-11-25 | $56.61 | $56.79 | $56.34 | $56.60 | $43.29 | 652,610 |
| 2015-11-24 | $56.40 | $56.93 | $56.19 | $56.54 | $43.24 | 972,687 |
| 2015-11-23 | $56.70 | $57.05 | $56.41 | $56.47 | $43.19 | 1,022,040 |
| 2015-11-20 | $57.51 | $57.56 | $56.91 | $57.02 | $43.61 | 677,865 |
| 2015-11-19 | $56.98 | $57.65 | $56.81 | $57.29 | $43.81 | 1,617,586 |
| 2015-11-18 | $56.75 | $56.88 | $56.51 | $56.72 | $43.38 | 841,668 |
| 2015-11-17 | $56.65 | $57.02 | $56.35 | $56.67 | $43.34 | 876,126 |
| 2015-11-16 | $55.48 | $56.42 | $55.24 | $56.38 | $43.12 | 865,380 |
| 2015-11-13 | $56.08 | $56.21 | $55.29 | $55.50 | $42.44 | 1,486,461 |
| 2015-11-12 | $56.85 | $56.85 | $56.25 | $56.40 | $43.13 | 1,214,301 |
| 2015-11-11 | $57.55 | $57.57 | $57.04 | $57.27 | $43.80 | 1,033,664 |
| 2015-11-10 | $56.85 | $57.36 | $56.60 | $57.33 | $43.84 | 2,949,199 |
| 2015-11-09 | $57.92 | $57.98 | $56.85 | $57.23 | $43.77 | 1,702,500 |
| 2015-11-06 | $57.87 | $58.18 | $57.18 | $57.61 | $44.06 | 2,245,450 |
| 2015-11-05 | $57.81 | $58.45 | $57.66 | $58.10 | $44.43 | 2,644,462 |
| 2015-11-04 | $57.92 | $58.06 | $57.52 | $57.73 | $44.15 | 1,556,747 |
| 2015-11-03 | $57.34 | $58.13 | $57.11 | $58.09 | $44.43 | 2,446,467 |
| 2015-11-02 | $57.06 | $57.23 | $56.55 | $56.95 | $43.55 | 1,872,483 |
| 2015-10-30 | $57.39 | $57.49 | $56.47 | $56.83 | $43.46 | 8,458,505 |
| 2015-10-29 | $57.30 | $58.20 | $57.04 | $58.05 | $44.39 | 1,627,041 |
| 2015-10-28 | $57.12 | $57.96 | $57.03 | $57.56 | $44.02 | 4,825,738 |
| 2015-10-27 | $56.62 | $57.15 | $56.45 | $56.86 | $43.48 | 1,525,061 |
| 2015-10-26 | $57.10 | $57.28 | $56.78 | $56.88 | $43.50 | 1,187,533 |
| 2015-10-23 | $56.87 | $57.18 | $56.51 | $56.79 | $43.43 | 1,497,862 |
| 2015-10-22 | $56.36 | $57.15 | $56.36 | $56.73 | $43.39 | 1,969,242 |
| 2015-10-21 | $57.32 | $57.55 | $56.75 | $56.82 | $42.99 | 3,144,998 |
| 2015-10-20 | $56.77 | $57.48 | $56.58 | $57.25 | $43.32 | 1,278,665 |
| 2015-10-19 | $57.11 | $57.43 | $56.39 | $56.52 | $42.77 | 1,373,994 |
| 2015-10-16 | $57.20 | $57.59 | $57.00 | $57.36 | $43.40 | 1,448,413 |
| 2015-10-15 | $57.13 | $57.43 | $56.89 | $57.15 | $43.24 | 1,289,748 |
| 2015-10-14 | $56.66 | $57.20 | $56.52 | $56.77 | $42.96 | 1,423,526 |
| 2015-10-13 | $56.47 | $57.06 | $56.33 | $56.64 | $42.86 | 2,049,341 |
| 2015-10-12 | $57.14 | $57.33 | $56.58 | $56.65 | $42.86 | 693,250 |
| 2015-10-09 | $57.47 | $57.64 | $56.89 | $57.10 | $43.20 | 1,318,738 |
| 2015-10-08 | $56.76 | $57.22 | $56.69 | $57.16 | $43.25 | 1,823,608 |
| 2015-10-07 | $56.76 | $57.10 | $56.34 | $56.70 | $42.90 | 1,855,381 |
| 2015-10-06 | $55.64 | $56.46 | $55.40 | $56.22 | $42.54 | 1,930,386 |
| 2015-10-05 | $55.25 | $56.03 | $55.10 | $55.48 | $41.98 | 1,875,746 |
| 2015-10-02 | $54.79 | $54.89 | $53.48 | $54.65 | $41.35 | 2,776,048 |
| 2015-10-01 | $55.78 | $55.88 | $55.08 | $55.50 | $41.99 | 1,674,304 |
| 2015-09-30 | $54.37 | $55.29 | $54.30 | $55.25 | $41.81 | 1,928,023 |
| 2015-09-29 | $53.20 | $53.65 | $52.84 | $53.57 | $40.53 | 1,706,050 |
| 2015-09-28 | $53.67 | $53.88 | $53.08 | $53.12 | $40.19 | 1,435,781 |
| 2015-09-25 | $54.07 | $54.47 | $53.90 | $54.02 | $40.87 | 1,661,656 |
| 2015-09-24 | $53.20 | $53.93 | $53.02 | $53.60 | $40.56 | 2,035,789 |
| 2015-09-23 | $54.26 | $54.36 | $53.37 | $53.73 | $40.65 | 1,511,935 |
| 2015-09-22 | $54.37 | $54.56 | $53.81 | $54.20 | $41.01 | 1,300,641 |
| 2015-09-21 | $55.10 | $55.42 | $54.81 | $55.20 | $41.77 | 1,575,733 |
| 2015-09-18 | $55.81 | $56.12 | $54.79 | $54.82 | $41.48 | 1,816,932 |
| 2015-09-17 | $56.45 | $56.89 | $56.05 | $56.21 | $42.53 | 1,587,718 |
| 2015-09-16 | $55.47 | $56.59 | $55.38 | $56.55 | $42.79 | 1,314,216 |
| 2015-09-15 | $54.90 | $55.32 | $54.85 | $55.24 | $41.80 | 878,003 |
| 2015-09-14 | $54.62 | $54.94 | $54.52 | $54.72 | $41.40 | 990,844 |
| 2015-09-11 | $54.66 | $54.66 | $54.06 | $54.63 | $41.34 | 1,007,437 |
| 2015-09-10 | $54.39 | $55.24 | $54.12 | $54.71 | $41.40 | 1,245,382 |
| 2015-09-09 | $55.25 | $55.71 | $54.60 | $54.68 | $41.37 | 1,641,067 |
| 2015-09-08 | $54.39 | $54.81 | $53.96 | $54.70 | $41.39 | 1,387,251 |
| 2015-09-04 | $53.82 | $53.89 | $53.21 | $53.43 | $40.43 | 1,162,046 |
| 2015-09-03 | $53.95 | $54.80 | $53.80 | $54.46 | $41.21 | 1,421,347 |
| 2015-09-02 | $54.34 | $54.50 | $53.42 | $53.75 | $40.67 | 1,861,551 |
Royal Bank Of Canada (RY) News Headlines
.jpg)
Bank of Canada likely to cut rates 25 bps to cushion economy from tariffs
None
reuters.com March 12, 2025.jpg)
.jpg)
Bank of Canada cuts rates to counter tariffs, will be cautious about future moves
None
reuters.com March 12, 2025Recent Royal Bank Of Canada (RY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Royal Bank Of Canada (RY) in the Banks-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of America Corp | BAC | Banks-Diversified | Financial Services | 2,029,000 |
| Wells Fargo & Company | WFC | Banks-Diversified | Financial Services | 283,000 |
| JPMorgan Chase & Company | JPM | Banks-Diversified | Financial Services | 240,000 |
| HSBC Holdings plc | HSBC | Banks-Diversified | Financial Services | 235,000 |
| Citigroup Inc | C | Banks-Diversified | Financial Services | 220,000 |
| Banco Santander S.A. | SAN | Banks-Diversified | Financial Services | 203,200 |
| Banco Bilbao Vizcaya Argentaria. | BBVA | Banks-Diversified | Financial Services | 133,717 |
| Barclays plc | BCS | Banks-Diversified | Financial Services | 119,000 |
| Bank Of Nova Scotia | BNS | Banks-Diversified | Financial Services | 93,453 |
| Mitsubishi UFJ Financial Group Inc | MUFG | Banks-Diversified | Financial Services | 80,000 |