Schwab U.S. Small-Cap ETF (SCHA) Exchange: NYSE ARCA
Data as of Nov. 18, 2025
$26.88 ($-0.55) -2.01%
Schwab U.S. Small-Cap ETF - Daily Information
Click for more stock information on Schwab U.S. Small-Cap ETF.| Daily Information | Data |
|---|---|
| Date | Nov. 18, 2025 |
| Open | $27.37 |
| Previous Close | $26.88 |
| High | $27.46 |
| Low | $26.78 |
| Adjusted Open | $27.37 |
| Previous Adjusted Close | $26.88 |
| Adjusted High | $27.46 |
| Adjusted Low | $26.78 |
Invest in Schwab U.S. Small-Cap ETF (SCHA)
Historical Stock Data for Schwab U.S. Small-Cap ETF (SCHA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | $27.37 | $27.46 | $26.78 | $26.88 | $26.88 | 3,649,717 |
| 2025-11-14 | $27.04 | $27.61 | $27.01 | $27.43 | $27.43 | 6,424,061 |
| 2025-11-13 | $27.92 | $28.05 | $27.33 | $27.42 | $27.42 | 4,395,603 |
| 2025-11-12 | $28.15 | $28.38 | $28.05 | $28.09 | $28.09 | 4,400,797 |
| 2025-11-11 | $27.94 | $28.14 | $27.88 | $28.12 | $28.12 | 2,055,891 |
| 2025-11-10 | $28.04 | $28.15 | $27.80 | $28.00 | $28.00 | 3,910,897 |
| 2025-11-07 | $27.32 | $27.75 | $27.16 | $27.74 | $27.74 | 3,897,521 |
| 2025-11-06 | $27.90 | $27.95 | $27.44 | $27.49 | $27.49 | 3,108,633 |
| 2025-11-05 | $27.63 | $28.01 | $27.61 | $27.89 | $27.89 | 2,137,940 |
| 2025-11-04 | $27.58 | $27.81 | $27.51 | $27.52 | $27.52 | 1,948,164 |
| 2025-11-03 | $28.01 | $28.06 | $27.61 | $27.99 | $27.99 | 3,865,753 |
| 2025-10-31 | $27.93 | $28.12 | $27.80 | $28.07 | $28.07 | 3,925,915 |
| 2025-10-30 | $27.97 | $28.27 | $27.88 | $27.91 | $27.91 | 7,087,672 |
| 2025-10-29 | $28.41 | $28.62 | $27.96 | $28.15 | $28.15 | 4,722,666 |
| 2025-10-28 | $28.60 | $28.68 | $28.41 | $28.48 | $28.48 | 4,167,412 |
| 2025-10-27 | $28.72 | $28.82 | $28.57 | $28.65 | $28.65 | 2,438,922 |
| 2025-10-24 | $28.56 | $28.70 | $28.49 | $28.50 | $28.50 | 3,313,650 |
| 2025-10-23 | $28.00 | $28.30 | $27.94 | $28.23 | $28.23 | 1,776,527 |
| 2025-10-22 | $28.20 | $28.28 | $27.70 | $27.91 | $27.91 | 2,569,498 |
| 2025-10-21 | $28.22 | $28.42 | $28.08 | $28.28 | $28.28 | 2,268,461 |
| 2025-10-20 | $28.10 | $28.31 | $28.06 | $28.29 | $28.29 | 2,155,353 |
| 2025-10-17 | $27.72 | $27.93 | $27.58 | $27.77 | $27.77 | 4,296,592 |
| 2025-10-16 | $28.47 | $28.49 | $27.74 | $27.88 | $27.88 | 6,772,237 |
| 2025-10-15 | $28.41 | $28.64 | $28.06 | $28.38 | $28.38 | 3,322,000 |
| 2025-10-14 | $27.41 | $28.33 | $27.37 | $28.14 | $28.14 | 4,296,844 |
| 2025-10-13 | $27.55 | $27.82 | $27.49 | $27.78 | $27.78 | 2,441,579 |
| 2025-10-10 | $28.13 | $28.20 | $27.15 | $27.17 | $27.17 | 6,237,759 |
| 2025-10-09 | $28.25 | $28.31 | $27.96 | $28.04 | $28.04 | 2,414,497 |
| 2025-10-08 | $28.13 | $28.32 | $27.97 | $28.28 | $28.28 | 2,100,689 |
| 2025-10-07 | $28.39 | $28.40 | $27.89 | $27.99 | $27.99 | 2,906,720 |
| 2025-10-06 | $28.47 | $28.50 | $28.25 | $28.33 | $28.33 | 2,256,633 |
| 2025-10-03 | $28.20 | $28.51 | $28.20 | $28.26 | $28.26 | 3,600,309 |
| 2025-10-02 | $28.01 | $28.11 | $27.82 | $28.08 | $28.08 | 1,974,449 |
| 2025-10-01 | $27.78 | $28.01 | $27.78 | $27.94 | $27.94 | 2,040,999 |
| 2025-09-30 | $27.85 | $27.94 | $27.62 | $27.90 | $27.90 | 2,717,154 |
| 2025-09-29 | $28.04 | $28.04 | $27.78 | $27.87 | $27.87 | 3,501,596 |
| 2025-09-26 | $27.65 | $27.89 | $27.61 | $27.86 | $27.86 | 3,101,796 |
| 2025-09-25 | $27.60 | $27.67 | $27.44 | $27.60 | $27.60 | 3,862,924 |
| 2025-09-24 | $28.12 | $28.18 | $27.84 | $27.85 | $27.85 | 4,056,527 |
| 2025-09-23 | $28.28 | $28.52 | $28.10 | $28.15 | $28.15 | 3,912,186 |
| 2025-09-22 | $28.06 | $28.25 | $27.91 | $28.19 | $28.19 | 2,985,662 |
| 2025-09-19 | $28.39 | $28.39 | $28.05 | $28.10 | $28.10 | 2,710,728 |
| 2025-09-18 | $27.96 | $28.36 | $27.90 | $28.33 | $28.33 | 4,767,162 |
| 2025-09-17 | $27.77 | $28.31 | $27.52 | $27.74 | $27.74 | 5,330,297 |
| 2025-09-16 | $27.77 | $27.79 | $27.53 | $27.72 | $27.72 | 4,935,990 |
| 2025-09-15 | $27.80 | $27.89 | $27.72 | $27.77 | $27.77 | 4,508,864 |
| 2025-09-12 | $27.93 | $27.93 | $27.67 | $27.70 | $27.70 | 3,150,687 |
| 2025-09-11 | $27.56 | $27.98 | $27.49 | $27.95 | $27.95 | 4,931,822 |
| 2025-09-10 | $27.57 | $27.66 | $27.35 | $27.46 | $27.46 | 6,063,626 |
| 2025-09-09 | $27.65 | $27.65 | $27.35 | $27.51 | $27.51 | 8,040,218 |
| 2025-09-08 | $27.72 | $27.74 | $27.49 | $27.68 | $27.68 | 6,546,612 |
| 2025-09-05 | $27.64 | $27.88 | $27.34 | $27.65 | $27.65 | 6,899,046 |
| 2025-09-04 | $27.22 | $27.50 | $27.14 | $27.48 | $27.48 | 3,200,182 |
| 2025-09-03 | $27.14 | $27.35 | $27.00 | $27.14 | $27.14 | 6,947,158 |
| 2025-09-02 | $26.95 | $27.20 | $26.89 | $27.18 | $27.18 | 3,458,108 |
| 2025-08-29 | $27.51 | $27.54 | $27.23 | $27.31 | $27.31 | 6,833,922 |
| 2025-08-28 | $27.48 | $27.49 | $27.32 | $27.48 | $27.48 | 6,167,287 |
| 2025-08-27 | $27.17 | $27.41 | $27.12 | $27.38 | $27.38 | 3,893,095 |
| 2025-08-26 | $27.06 | $27.27 | $27.06 | $27.19 | $27.19 | 3,288,960 |
| 2025-08-25 | $27.19 | $27.22 | $27.02 | $27.04 | $27.04 | 5,589,176 |
| 2025-08-22 | $26.44 | $27.35 | $26.44 | $27.26 | $27.26 | 8,038,265 |
| 2025-08-21 | $26.15 | $26.38 | $26.09 | $26.32 | $26.32 | 4,637,232 |
| 2025-08-20 | $26.34 | $26.42 | $26.09 | $26.30 | $26.30 | 6,139,307 |
| 2025-08-19 | $26.60 | $26.69 | $26.35 | $26.43 | $26.43 | 3,600,273 |
| 2025-08-18 | $26.50 | $26.65 | $26.49 | $26.59 | $26.59 | 3,211,278 |
| 2025-08-15 | $26.69 | $26.69 | $26.40 | $26.50 | $26.50 | 2,666,716 |
| 2025-08-14 | $26.64 | $26.66 | $26.41 | $26.64 | $26.64 | 3,566,026 |
| 2025-08-13 | $26.56 | $26.95 | $26.54 | $26.93 | $26.93 | 4,530,073 |
| 2025-08-12 | $25.90 | $26.43 | $25.85 | $26.41 | $26.41 | 4,304,207 |
| 2025-08-11 | $25.81 | $25.91 | $25.67 | $25.71 | $25.71 | 5,724,668 |
| 2025-08-08 | $25.91 | $25.95 | $25.74 | $25.77 | $25.77 | 2,326,631 |
| 2025-08-07 | $26.11 | $26.13 | $25.63 | $25.79 | $25.79 | 3,996,379 |
| 2025-08-06 | $25.90 | $25.90 | $25.70 | $25.84 | $25.84 | 2,961,775 |
| 2025-08-05 | $25.90 | $25.95 | $25.60 | $25.88 | $25.88 | 3,463,407 |
| 2025-08-04 | $25.51 | $25.84 | $25.46 | $25.82 | $25.82 | 2,222,885 |
| 2025-08-01 | $25.43 | $25.49 | $24.95 | $25.29 | $25.29 | 5,792,389 |
| 2025-07-31 | $25.92 | $26.06 | $25.70 | $25.75 | $25.75 | 4,355,622 |
| 2025-07-30 | $26.23 | $26.37 | $25.87 | $26.03 | $26.03 | 4,702,279 |
| 2025-07-29 | $26.45 | $26.45 | $26.04 | $26.13 | $26.13 | 4,694,762 |
| 2025-07-28 | $26.41 | $26.43 | $26.22 | $26.28 | $26.28 | 3,102,239 |
| 2025-07-25 | $26.28 | $26.36 | $26.08 | $26.35 | $26.35 | 2,306,283 |
| 2025-07-24 | $26.43 | $26.44 | $26.19 | $26.20 | $26.20 | 3,397,162 |
| 2025-07-23 | $26.40 | $26.54 | $26.30 | $26.53 | $26.53 | 4,388,729 |
| 2025-07-22 | $25.98 | $26.27 | $25.88 | $26.20 | $26.20 | 3,646,941 |
| 2025-07-21 | $26.22 | $26.29 | $25.94 | $25.96 | $25.96 | 3,373,692 |
| 2025-07-18 | $26.31 | $26.34 | $26.03 | $26.08 | $26.08 | 4,949,684 |
| 2025-07-17 | $25.85 | $26.24 | $25.83 | $26.18 | $26.18 | 4,735,620 |
| 2025-07-16 | $25.76 | $25.89 | $25.39 | $25.84 | $25.84 | 4,126,622 |
| 2025-07-15 | $26.18 | $26.20 | $25.61 | $25.62 | $25.62 | 2,155,835 |
| 2025-07-14 | $25.86 | $26.09 | $25.84 | $26.07 | $26.07 | 3,470,544 |
| 2025-07-11 | $26.06 | $26.10 | $25.90 | $25.93 | $25.93 | 2,261,426 |
| 2025-07-10 | $26.11 | $26.39 | $26.05 | $26.23 | $26.23 | 1,783,567 |
| 2025-07-09 | $26.04 | $26.12 | $25.85 | $26.12 | $26.12 | 1,738,261 |
| 2025-07-08 | $25.79 | $26.01 | $25.79 | $25.87 | $25.87 | 3,880,386 |
| 2025-07-07 | $25.91 | $26.06 | $25.57 | $25.73 | $25.73 | 2,798,831 |
| 2025-07-03 | $25.96 | $26.13 | $25.96 | $26.08 | $26.08 | 2,170,641 |
| 2025-07-02 | $25.59 | $25.90 | $25.48 | $25.90 | $25.90 | 2,597,543 |
| 2025-07-01 | $25.20 | $25.81 | $25.17 | $25.55 | $25.55 | 4,282,492 |
| 2025-06-30 | $25.41 | $25.41 | $25.26 | $25.30 | $25.30 | 4,260,932 |
| 2025-06-27 | $25.32 | $25.48 | $25.11 | $25.27 | $25.27 | 4,591,196 |
| 2025-06-26 | $24.96 | $25.28 | $24.94 | $25.25 | $25.25 | 2,544,309 |
| 2025-06-25 | $25.15 | $25.18 | $24.84 | $24.87 | $24.87 | 3,622,803 |
| 2025-06-24 | $25.06 | $25.26 | $24.99 | $25.22 | $25.14 | 2,783,963 |
| 2025-06-23 | $24.54 | $24.89 | $24.33 | $24.88 | $24.80 | 3,629,924 |
| 2025-06-20 | $24.78 | $24.84 | $24.53 | $24.63 | $24.55 | 3,384,260 |
| 2025-06-18 | $24.54 | $24.86 | $24.47 | $24.64 | $24.56 | 3,498,721 |
| 2025-06-17 | $24.61 | $24.73 | $24.51 | $24.52 | $24.44 | 9,583,322 |
| 2025-06-16 | $24.75 | $24.92 | $24.65 | $24.78 | $24.70 | 2,726,323 |
| 2025-06-13 | $24.64 | $24.80 | $24.40 | $24.50 | $24.42 | 5,549,075 |
| 2025-06-12 | $24.84 | $24.97 | $24.77 | $24.93 | $24.85 | 4,066,109 |
| 2025-06-11 | $25.20 | $25.26 | $24.96 | $25.00 | $24.92 | 4,707,485 |
| 2025-06-10 | $25.09 | $25.22 | $25.03 | $25.13 | $25.05 | 2,644,358 |
| 2025-06-09 | $25.07 | $25.15 | $24.95 | $25.01 | $24.93 | 2,401,449 |
| 2025-06-06 | $24.82 | $24.92 | $24.76 | $24.88 | $24.88 | 1,664,245 |
| 2025-06-05 | $24.56 | $24.70 | $24.37 | $24.54 | $24.54 | 1,732,219 |
| 2025-06-04 | $24.59 | $24.67 | $24.48 | $24.51 | $24.51 | 2,194,336 |
| 2025-06-03 | $24.25 | $24.63 | $24.18 | $24.59 | $24.59 | 2,063,504 |
| 2025-06-02 | $24.17 | $24.21 | $23.84 | $24.19 | $24.19 | 1,822,030 |
| 2025-05-30 | $24.16 | $24.29 | $23.97 | $24.16 | $24.16 | 2,629,896 |
| 2025-05-29 | $24.41 | $24.41 | $24.11 | $24.30 | $24.30 | 4,685,526 |
| 2025-05-28 | $24.49 | $24.52 | $24.19 | $24.24 | $24.24 | 1,803,125 |
| 2025-05-27 | $24.25 | $24.49 | $24.08 | $24.48 | $24.48 | 1,884,422 |
| 2025-05-23 | $23.57 | $23.98 | $23.55 | $23.92 | $23.92 | 1,939,122 |
| 2025-05-22 | $23.86 | $24.11 | $23.76 | $23.96 | $23.96 | 3,469,170 |
| 2025-05-21 | $24.37 | $24.44 | $23.90 | $23.93 | $23.93 | 1,816,805 |
| 2025-05-20 | $24.61 | $24.71 | $24.53 | $24.64 | $24.64 | 1,837,544 |
| 2025-05-19 | $24.42 | $24.67 | $24.36 | $24.67 | $24.67 | 1,969,791 |
| 2025-05-16 | $24.57 | $24.80 | $24.51 | $24.79 | $24.79 | 2,173,682 |
| 2025-05-15 | $24.40 | $24.58 | $24.28 | $24.56 | $24.56 | 3,869,695 |
| 2025-05-14 | $24.58 | $24.62 | $24.43 | $24.49 | $24.49 | 1,880,149 |
| 2025-05-13 | $24.59 | $24.72 | $24.53 | $24.61 | $24.61 | 1,791,278 |
| 2025-05-12 | $24.52 | $24.68 | $24.28 | $24.52 | $24.52 | 2,974,150 |
| 2025-05-09 | $23.75 | $23.81 | $23.55 | $23.65 | $23.65 | 2,011,069 |
| 2025-05-08 | $23.47 | $23.88 | $23.39 | $23.68 | $23.68 | 2,362,460 |
| 2025-05-07 | $23.25 | $23.36 | $23.06 | $23.23 | $23.23 | 2,115,346 |
| 2025-05-06 | $23.13 | $23.35 | $23.02 | $23.15 | $23.15 | 3,302,947 |
| 2025-05-05 | $23.32 | $23.58 | $23.27 | $23.38 | $23.38 | 2,526,188 |
| 2025-05-02 | $23.25 | $23.61 | $23.24 | $23.52 | $23.52 | 1,904,660 |
| 2025-05-01 | $22.95 | $23.17 | $22.74 | $22.95 | $22.95 | 2,081,357 |
| 2025-04-30 | $22.59 | $22.88 | $22.33 | $22.83 | $22.83 | 4,583,413 |
| 2025-04-29 | $22.80 | $23.05 | $22.62 | $22.95 | $22.95 | 2,025,124 |
| 2025-04-28 | $22.79 | $22.98 | $22.57 | $22.84 | $22.84 | 6,543,059 |
| 2025-04-25 | $22.62 | $22.77 | $22.48 | $22.74 | $22.74 | 2,216,610 |
| 2025-04-24 | $22.35 | $22.77 | $22.25 | $22.76 | $22.76 | 2,448,808 |
| 2025-04-23 | $22.54 | $22.92 | $22.21 | $22.25 | $22.25 | 3,522,311 |
| 2025-04-22 | $21.61 | $21.97 | $21.57 | $21.92 | $21.92 | 6,784,227 |
| 2025-04-21 | $21.64 | $21.68 | $21.12 | $21.34 | $21.34 | 3,954,007 |
| 2025-04-17 | $21.68 | $21.95 | $21.62 | $21.83 | $21.83 | 2,936,362 |
| 2025-04-16 | $21.77 | $21.89 | $21.38 | $21.66 | $21.66 | 3,554,063 |
| 2025-04-15 | $21.88 | $22.16 | $21.79 | $21.88 | $21.88 | 3,236,571 |
| 2025-04-14 | $22.03 | $22.05 | $21.50 | $21.89 | $21.89 | 4,129,893 |
| 2025-04-11 | $21.31 | $24.09 | $20.93 | $21.62 | $21.62 | 4,021,032 |
| 2025-04-10 | $21.72 | $21.77 | $20.77 | $21.35 | $21.35 | 7,117,052 |
| 2025-04-09 | $20.19 | $22.50 | $20.09 | $22.31 | $22.31 | 9,453,223 |
| 2025-04-08 | $21.72 | $21.72 | $20.14 | $20.42 | $20.42 | 8,139,265 |
| 2025-04-07 | $20.33 | $22.00 | $20.04 | $20.98 | $20.98 | 13,749,454 |
| 2025-04-04 | $21.39 | $21.52 | $20.61 | $21.19 | $21.19 | 11,885,782 |
| 2025-04-03 | $22.78 | $22.91 | $22.18 | $22.19 | $22.19 | 7,272,249 |
| 2025-04-02 | $23.16 | $23.93 | $23.12 | $23.84 | $23.84 | 1,599,532 |
| 2025-04-01 | $23.39 | $23.63 | $23.11 | $23.48 | $23.48 | 2,713,475 |
| 2025-03-31 | $23.16 | $23.55 | $22.92 | $23.43 | $23.43 | 3,446,325 |
| 2025-03-28 | $23.94 | $23.97 | $23.34 | $23.48 | $23.48 | 2,510,046 |
| 2025-03-27 | $24.09 | $24.18 | $23.88 | $23.99 | $23.99 | 4,815,588 |
| 2025-03-26 | $24.40 | $24.49 | $24.02 | $24.13 | $24.13 | 1,819,896 |
| 2025-03-25 | $24.54 | $24.60 | $24.32 | $24.40 | $24.34 | 2,328,028 |
| 2025-03-24 | $24.26 | $24.57 | $24.22 | $24.53 | $24.47 | 2,076,902 |
| 2025-03-21 | $23.78 | $23.98 | $23.66 | $23.92 | $23.92 | 1,674,666 |
| 2025-03-20 | $23.98 | $24.30 | $23.93 | $24.03 | $24.03 | 2,083,455 |
| 2025-03-19 | $23.87 | $24.34 | $23.84 | $24.18 | $24.18 | 1,601,617 |
| 2025-03-18 | $23.93 | $23.93 | $23.73 | $23.84 | $23.84 | 2,184,742 |
| 2025-03-17 | $23.71 | $24.14 | $23.68 | $24.05 | $24.05 | 1,932,633 |
| 2025-03-14 | $23.43 | $23.76 | $23.34 | $23.74 | $23.74 | 4,222,315 |
| 2025-03-13 | $23.58 | $23.63 | $23.04 | $23.16 | $23.16 | 14,230,766 |
| 2025-03-12 | $23.80 | $23.88 | $23.37 | $23.56 | $23.56 | 26,651,527 |
| 2025-03-11 | $23.55 | $23.79 | $23.25 | $23.50 | $23.50 | 3,154,968 |
| 2025-03-10 | $23.92 | $24.02 | $23.33 | $23.54 | $23.54 | 2,518,192 |
| 2025-03-07 | $24.06 | $24.32 | $23.68 | $24.22 | $24.22 | 1,935,835 |
| 2025-03-06 | $24.22 | $24.45 | $23.98 | $24.12 | $24.12 | 2,073,459 |
| 2025-03-05 | $24.30 | $24.56 | $24.08 | $24.52 | $24.52 | 2,239,214 |
| 2025-03-04 | $24.28 | $24.66 | $23.88 | $24.24 | $24.24 | 4,806,388 |
| 2025-03-03 | $25.34 | $25.42 | $24.44 | $24.57 | $24.57 | 2,412,982 |
| 2025-02-28 | $24.91 | $25.27 | $24.84 | $25.27 | $25.27 | 3,261,293 |
| 2025-02-27 | $25.41 | $25.47 | $24.99 | $25.00 | $25.00 | 1,856,144 |
| 2025-02-26 | $25.44 | $25.67 | $25.29 | $25.36 | $25.36 | 1,973,982 |
| 2025-02-25 | $25.44 | $25.55 | $25.10 | $25.35 | $25.35 | 2,181,514 |
| 2025-02-24 | $25.70 | $25.70 | $25.26 | $25.44 | $25.44 | 2,952,313 |
| 2025-02-21 | $26.49 | $26.52 | $25.54 | $25.61 | $25.61 | 2,242,022 |
| 2025-02-20 | $26.57 | $26.60 | $26.16 | $26.33 | $26.33 | 1,240,901 |
| 2025-02-19 | $26.60 | $26.73 | $26.56 | $26.63 | $26.63 | 1,334,346 |
| 2025-02-18 | $26.64 | $26.82 | $26.61 | $26.79 | $26.79 | 1,584,766 |
| 2025-02-14 | $26.73 | $26.81 | $26.57 | $26.60 | $26.60 | 2,202,952 |
| 2025-02-13 | $26.46 | $26.63 | $26.34 | $26.62 | $26.62 | 1,929,442 |
| 2025-02-12 | $26.18 | $26.40 | $26.11 | $26.32 | $26.32 | 2,128,097 |
| 2025-02-11 | $26.51 | $26.61 | $26.44 | $26.54 | $26.54 | 1,200,200 |
| 2025-02-10 | $26.76 | $26.76 | $26.59 | $26.69 | $26.69 | 1,449,897 |
| 2025-02-07 | $26.91 | $26.96 | $26.57 | $26.64 | $26.64 | 2,496,977 |
| 2025-02-06 | $27.09 | $27.10 | $26.74 | $26.91 | $26.91 | 1,538,370 |
| 2025-02-05 | $26.79 | $26.96 | $26.67 | $26.94 | $26.94 | 1,640,584 |
| 2025-02-04 | $26.40 | $26.71 | $26.36 | $26.69 | $26.69 | 2,311,338 |
| 2025-02-03 | $26.08 | $26.55 | $26.02 | $26.40 | $26.40 | 3,582,482 |
| 2025-01-31 | $27.01 | $27.14 | $26.62 | $26.71 | $26.71 | 3,144,609 |
| 2025-01-30 | $26.89 | $27.12 | $26.78 | $26.96 | $26.96 | 1,879,313 |
| 2025-01-29 | $26.73 | $26.89 | $26.48 | $26.64 | $26.64 | 2,054,120 |
| 2025-01-28 | $26.68 | $26.79 | $26.54 | $26.73 | $26.73 | 2,398,518 |
| 2025-01-27 | $26.68 | $26.94 | $26.48 | $26.65 | $26.65 | 2,399,641 |
| 2025-01-24 | $26.96 | $27.08 | $26.84 | $26.92 | $26.92 | 1,383,807 |
| 2025-01-23 | $26.77 | $26.99 | $26.68 | $26.97 | $26.97 | 2,232,242 |
| 2025-01-22 | $27.03 | $27.05 | $26.85 | $26.89 | $26.89 | 4,016,274 |
| 2025-01-21 | $26.75 | $27.05 | $26.75 | $27.04 | $27.04 | 2,917,842 |
| 2025-01-17 | $26.66 | $26.70 | $26.47 | $26.55 | $26.55 | 1,607,023 |
| 2025-01-16 | $26.35 | $26.50 | $26.19 | $26.43 | $26.43 | 1,367,407 |
| 2025-01-15 | $26.44 | $26.47 | $26.20 | $26.31 | $26.31 | 3,691,961 |
| 2025-01-14 | $25.76 | $25.89 | $25.57 | $25.82 | $25.82 | 1,592,601 |
| 2025-01-13 | $25.24 | $25.55 | $25.15 | $25.55 | $25.55 | 2,866,157 |
| 2025-01-10 | $25.60 | $25.62 | $25.28 | $25.46 | $25.46 | 2,436,275 |
| 2025-01-08 | $25.90 | $26.01 | $25.66 | $25.97 | $25.97 | 1,236,432 |
| 2025-01-07 | $26.40 | $26.49 | $25.91 | $26.07 | $26.07 | 2,195,458 |
| 2025-01-06 | $26.44 | $26.58 | $26.25 | $26.27 | $26.27 | 2,077,817 |
| 2025-01-03 | $25.97 | $26.27 | $25.87 | $26.26 | $26.26 | 1,343,763 |
| 2025-01-02 | $26.07 | $26.20 | $25.70 | $25.85 | $25.85 | 1,878,318 |
| 2024-12-31 | $25.97 | $26.09 | $25.76 | $25.86 | $25.86 | 2,689,506 |
| 2024-12-30 | $25.86 | $25.96 | $25.52 | $25.84 | $25.84 | 2,539,269 |
| 2024-12-27 | $26.28 | $26.39 | $25.84 | $26.04 | $26.04 | 1,719,308 |
| 2024-12-26 | $26.10 | $26.46 | $26.01 | $26.42 | $26.42 | 1,270,221 |
| 2024-12-24 | $26.05 | $26.22 | $25.88 | $26.21 | $26.21 | 959,812 |
| 2024-12-23 | $25.98 | $26.02 | $25.73 | $25.97 | $25.97 | 2,546,768 |
| 2024-12-20 | $25.60 | $26.27 | $25.55 | $26.00 | $26.00 | 2,923,984 |
| 2024-12-19 | $26.10 | $26.23 | $25.68 | $25.73 | $25.73 | 3,369,468 |
| 2024-12-18 | $27.10 | $27.16 | $25.66 | $25.83 | $25.83 | 2,209,115 |
| 2024-12-17 | $27.14 | $27.24 | $26.91 | $26.97 | $26.97 | 1,612,483 |
| 2024-12-16 | $27.14 | $27.39 | $27.05 | $27.29 | $27.29 | 2,228,807 |
| 2024-12-13 | $27.30 | $27.32 | $27.00 | $27.14 | $27.14 | 2,558,341 |
| 2024-12-12 | $27.50 | $27.58 | $27.27 | $27.29 | $27.29 | 2,421,673 |
| 2024-12-11 | $27.65 | $27.71 | $27.45 | $27.59 | $27.59 | 1,885,960 |
| 2024-12-10 | $27.77 | $27.84 | $27.56 | $27.60 | $27.43 | 2,296,839 |
| 2024-12-09 | $28.08 | $28.19 | $27.77 | $27.77 | $27.60 | 1,543,036 |
| 2024-12-06 | $28.02 | $28.05 | $27.87 | $27.95 | $27.78 | 1,983,977 |
| 2024-12-05 | $28.14 | $28.14 | $27.81 | $27.84 | $27.67 | 1,873,024 |
| 2024-12-04 | $28.09 | $28.19 | $27.97 | $28.16 | $27.99 | 1,669,397 |
| 2024-12-03 | $28.18 | $28.22 | $27.95 | $28.04 | $27.87 | 1,203,316 |
| 2024-12-02 | $28.19 | $28.27 | $28.00 | $28.20 | $28.03 | 1,678,550 |
| 2024-11-29 | $28.26 | $28.38 | $28.18 | $28.20 | $28.03 | 2,960,685 |
| 2024-11-27 | $28.25 | $28.43 | $28.05 | $28.12 | $27.95 | 2,061,852 |
| 2024-11-26 | $28.21 | $28.21 | $27.98 | $28.11 | $27.94 | 2,065,943 |
| 2024-11-25 | $28.16 | $28.57 | $28.16 | $28.32 | $28.15 | 1,860,073 |
| 2024-11-22 | $27.48 | $27.90 | $27.48 | $27.86 | $27.69 | 1,561,467 |
| 2024-11-21 | $27.03 | $27.48 | $26.97 | $27.38 | $27.21 | 1,247,278 |
| 2024-11-20 | $26.84 | $26.92 | $26.60 | $26.92 | $26.76 | 1,332,276 |
| 2024-11-19 | $26.44 | $26.88 | $26.40 | $26.87 | $26.71 | 1,766,868 |
| 2024-11-18 | $26.71 | $26.88 | $26.62 | $26.72 | $26.56 | 1,680,497 |
| 2024-11-15 | $27.02 | $27.03 | $26.57 | $26.64 | $26.48 | 1,828,360 |
| 2024-11-14 | $27.42 | $27.50 | $26.96 | $27.02 | $26.86 | 2,080,907 |
| 2024-11-13 | $27.75 | $27.84 | $27.32 | $27.35 | $27.18 | 4,001,873 |
| 2024-11-12 | $27.87 | $28.01 | $27.50 | $27.59 | $27.42 | 4,865,122 |
| 2024-11-11 | $27.92 | $28.12 | $27.86 | $28.04 | $27.87 | 2,116,162 |
| 2024-11-08 | $27.48 | $27.69 | $27.41 | $27.66 | $27.66 | 2,148,150 |
| 2024-11-07 | $27.52 | $27.68 | $27.37 | $27.47 | $27.47 | 2,698,652 |
| 2024-11-06 | $27.45 | $27.50 | $27.01 | $27.49 | $27.49 | 2,644,933 |
| 2024-11-05 | $25.67 | $26.14 | $25.60 | $26.14 | $26.14 | 1,049,366 |
| 2024-11-04 | $25.59 | $25.89 | $25.51 | $25.71 | $25.71 | 1,267,339 |
| 2024-11-01 | $25.65 | $25.84 | $25.55 | $25.62 | $25.62 | 1,552,552 |
| 2024-10-31 | $25.86 | $25.91 | $25.49 | $25.49 | $25.49 | 1,413,417 |
| 2024-10-30 | $25.83 | $26.23 | $25.80 | $25.90 | $25.90 | 1,297,975 |
| 2024-10-29 | $25.78 | $25.91 | $25.68 | $25.88 | $25.88 | 1,232,236 |
| 2024-10-28 | $25.78 | $26.02 | $25.75 | $25.96 | $25.96 | 1,334,083 |
| 2024-10-25 | $25.84 | $25.90 | $25.53 | $25.59 | $25.59 | 1,368,436 |
| 2024-10-24 | $25.69 | $25.77 | $25.53 | $25.66 | $25.66 | 1,992,885 |
| 2024-10-23 | $25.69 | $25.78 | $25.38 | $25.59 | $25.59 | 1,988,345 |
| 2024-10-22 | $25.86 | $25.89 | $25.72 | $25.80 | $25.80 | 1,303,450 |
| 2024-10-21 | $26.29 | $26.33 | $25.88 | $25.94 | $25.94 | 1,419,463 |
| 2024-10-18 | $26.38 | $26.44 | $26.28 | $26.33 | $26.33 | 1,833,071 |
| 2024-10-17 | $26.43 | $26.44 | $26.22 | $26.36 | $26.36 | 1,088,115 |
| 2024-10-16 | $26.22 | $26.44 | $26.18 | $26.40 | $26.40 | 1,261,594 |
| 2024-10-15 | $25.96 | $26.31 | $25.94 | $26.01 | $26.01 | 1,306,713 |
| 2024-10-14 | $25.83 | $26.02 | $25.72 | $25.99 | $25.99 | 1,004,267 |
| 2024-10-11 | $25.35 | $25.86 | $25.35 | $25.84 | $25.84 | 668,958 |
| 2024-10-10 | $50.56 | $50.69 | $50.21 | $50.66 | $25.33 | 1,001,826 |
| 2024-10-09 | $50.73 | $51.22 | $50.62 | $50.94 | $25.47 | 1,927,960 |
| 2024-10-08 | $50.73 | $50.92 | $50.52 | $50.76 | $25.38 | 1,150,942 |
| 2024-10-07 | $51.02 | $51.02 | $50.37 | $50.70 | $25.35 | 2,068,836 |
| 2024-10-04 | $51.12 | $51.30 | $50.72 | $51.14 | $25.57 | 1,189,004 |
| 2024-10-03 | $50.50 | $50.67 | $50.23 | $50.48 | $25.24 | 1,201,052 |
| 2024-10-02 | $50.64 | $51.03 | $50.48 | $50.79 | $25.40 | 1,049,832 |
| 2024-10-01 | $51.39 | $51.39 | $50.51 | $50.82 | $25.41 | 1,627,202 |
| 2024-09-30 | $51.25 | $51.63 | $51.02 | $51.50 | $51.50 | 1,119,285 |
| 2024-09-27 | $51.58 | $51.90 | $51.21 | $51.39 | $51.39 | 791,498 |
| 2024-09-26 | $51.37 | $51.57 | $50.98 | $51.15 | $51.15 | 702,620 |
| 2024-09-25 | $51.40 | $51.40 | $50.78 | $50.81 | $50.81 | 586,819 |
| 2024-09-24 | $51.72 | $51.77 | $51.31 | $51.61 | $51.43 | 593,777 |
| 2024-09-23 | $51.78 | $51.94 | $51.30 | $51.48 | $51.30 | 761,057 |
| 2024-09-20 | $51.84 | $51.85 | $51.43 | $51.59 | $51.59 | 1,568,831 |
| 2024-09-19 | $52.09 | $52.18 | $51.47 | $51.96 | $51.96 | 1,057,473 |
| 2024-09-18 | $50.98 | $52.08 | $50.74 | $50.99 | $50.99 | 1,340,326 |
| 2024-09-17 | $51.02 | $51.42 | $50.73 | $50.97 | $50.97 | 1,331,702 |
| 2024-09-16 | $50.50 | $50.71 | $50.26 | $50.58 | $50.58 | 638,668 |
| 2024-09-13 | $49.68 | $50.44 | $49.68 | $50.38 | $50.38 | 1,722,554 |
| 2024-09-12 | $48.90 | $49.49 | $48.58 | $49.29 | $49.29 | 709,421 |
| 2024-09-11 | $48.32 | $48.74 | $47.57 | $48.71 | $48.71 | 738,433 |
| 2024-09-10 | $48.60 | $48.63 | $47.93 | $48.46 | $48.46 | 796,892 |
| 2024-09-09 | $48.54 | $48.93 | $48.39 | $48.56 | $48.56 | 731,317 |
| 2024-09-06 | $49.30 | $49.62 | $48.26 | $48.38 | $48.38 | 915,768 |
| 2024-09-05 | $49.70 | $49.76 | $49.09 | $49.26 | $49.26 | 585,053 |
| 2024-09-04 | $49.47 | $50.03 | $49.29 | $49.55 | $49.55 | 711,545 |
| 2024-09-03 | $50.77 | $50.93 | $49.51 | $49.66 | $49.66 | 920,816 |
| 2024-08-30 | $50.98 | $51.16 | $50.48 | $51.12 | $51.12 | 1,059,189 |
| 2024-08-29 | $50.76 | $51.27 | $50.49 | $50.79 | $50.79 | 651,840 |
| 2024-08-28 | $50.57 | $50.82 | $50.21 | $50.42 | $50.42 | 549,265 |
| 2024-08-27 | $50.76 | $50.86 | $50.53 | $50.74 | $50.74 | 753,034 |
| 2024-08-26 | $51.37 | $51.56 | $51.00 | $51.10 | $51.10 | 673,010 |
| 2024-08-23 | $50.08 | $51.26 | $50.01 | $51.15 | $51.15 | 1,390,598 |
| 2024-08-22 | $50.13 | $50.32 | $49.64 | $49.72 | $49.72 | 661,659 |
| 2024-08-21 | $49.74 | $50.16 | $49.51 | $50.16 | $50.16 | 582,403 |
| 2024-08-20 | $49.96 | $49.96 | $49.31 | $49.46 | $49.46 | 670,674 |
| 2024-08-19 | $49.54 | $49.98 | $49.49 | $49.98 | $49.98 | 604,898 |
| 2024-08-16 | $49.21 | $49.69 | $49.18 | $49.46 | $49.46 | 588,151 |
| 2024-08-15 | $49.11 | $49.52 | $48.93 | $49.33 | $49.33 | 742,157 |
| 2024-08-14 | $48.55 | $48.61 | $47.99 | $48.22 | $48.22 | 863,815 |
| 2024-08-13 | $47.90 | $48.46 | $47.72 | $48.41 | $48.41 | 833,636 |
| 2024-08-12 | $48.07 | $48.15 | $47.48 | $47.64 | $47.64 | 729,286 |
| 2024-08-09 | $48.15 | $48.21 | $47.73 | $48.01 | $48.01 | 821,024 |
| 2024-08-08 | $47.44 | $48.09 | $47.25 | $48.04 | $48.04 | 819,209 |
| 2024-08-07 | $48.24 | $48.25 | $46.85 | $46.92 | $46.92 | 1,149,430 |
| 2024-08-06 | $47.13 | $48.06 | $46.73 | $47.46 | $47.46 | 1,018,616 |
| 2024-08-05 | $46.05 | $47.46 | $45.61 | $46.90 | $46.90 | 2,382,237 |
| 2024-08-02 | $48.54 | $48.71 | $47.84 | $48.34 | $48.34 | 1,254,092 |
| 2024-08-01 | $51.48 | $51.67 | $49.60 | $49.99 | $49.99 | 1,771,138 |
| 2024-07-31 | $51.36 | $52.39 | $51.05 | $51.43 | $51.43 | 1,531,960 |
| 2024-07-30 | $51.23 | $51.54 | $50.79 | $51.08 | $51.08 | 808,100 |
| 2024-07-29 | $51.55 | $51.68 | $50.81 | $51.02 | $51.02 | 744,612 |
| 2024-07-26 | $51.22 | $51.59 | $50.93 | $51.40 | $51.40 | 857,320 |
| 2024-07-25 | $50.05 | $51.30 | $50.05 | $50.50 | $50.50 | 982,156 |
| 2024-07-24 | $50.71 | $51.24 | $49.93 | $49.94 | $49.94 | 1,001,623 |
| 2024-07-23 | $50.49 | $51.27 | $50.44 | $51.06 | $51.06 | 923,293 |
| 2024-07-22 | $50.20 | $50.75 | $49.68 | $50.70 | $50.70 | 1,102,719 |
| 2024-07-19 | $50.15 | $50.27 | $49.74 | $49.92 | $49.92 | 782,573 |
| 2024-07-18 | $50.85 | $51.53 | $49.94 | $50.12 | $50.12 | 960,408 |
| 2024-07-17 | $51.20 | $51.96 | $50.92 | $51.01 | $51.01 | 1,186,128 |
| 2024-07-16 | $50.43 | $51.64 | $50.43 | $51.61 | $51.61 | 1,433,746 |
| 2024-07-15 | $49.71 | $50.37 | $49.58 | $50.11 | $50.11 | 1,029,046 |
| 2024-07-12 | $49.25 | $49.70 | $49.19 | $49.40 | $49.40 | 1,702,253 |
| 2024-07-11 | $48.16 | $48.96 | $48.15 | $48.87 | $48.87 | 1,027,771 |
| 2024-07-10 | $47.21 | $47.45 | $47.01 | $47.44 | $47.44 | 604,780 |
| 2024-07-09 | $47.16 | $47.27 | $46.85 | $46.99 | $46.99 | 670,732 |
| 2024-07-08 | $47.26 | $47.54 | $47.14 | $47.19 | $47.19 | 854,769 |
| 2024-07-05 | $47.08 | $47.17 | $46.76 | $46.96 | $46.96 | 704,364 |
| 2024-07-03 | $47.25 | $47.50 | $47.14 | $47.23 | $47.23 | 387,006 |
| 2024-07-02 | $47.06 | $47.22 | $46.99 | $47.16 | $47.16 | 588,692 |
| 2024-07-01 | $47.60 | $47.66 | $46.94 | $47.06 | $47.06 | 1,092,355 |
| 2024-06-28 | $47.47 | $47.72 | $47.08 | $47.45 | $47.45 | 811,289 |
| 2024-06-27 | $46.94 | $47.22 | $46.79 | $47.22 | $47.22 | 937,044 |
| 2024-06-26 | $46.70 | $46.94 | $46.56 | $46.84 | $46.84 | 684,193 |
| 2024-06-25 | $47.32 | $47.32 | $46.93 | $47.10 | $46.94 | 641,661 |
| 2024-06-24 | $47.15 | $47.64 | $47.13 | $47.32 | $47.16 | 722,230 |
| 2024-06-21 | $46.97 | $47.10 | $46.63 | $47.08 | $46.92 | 652,218 |
| 2024-06-20 | $47.05 | $47.28 | $46.80 | $46.91 | $46.91 | 880,369 |
| 2024-06-18 | $47.04 | $47.31 | $46.98 | $47.15 | $47.15 | 630,730 |
| 2024-06-17 | $46.55 | $47.12 | $46.43 | $47.06 | $47.06 | 754,203 |
| 2024-06-14 | $46.92 | $46.95 | $46.49 | $46.71 | $46.71 | 710,481 |
| 2024-06-13 | $47.80 | $47.82 | $47.11 | $47.34 | $47.34 | 567,478 |
| 2024-06-12 | $48.19 | $48.59 | $47.74 | $47.87 | $47.87 | 844,721 |
| 2024-06-11 | $47.02 | $47.23 | $46.68 | $47.14 | $47.14 | 690,870 |
| 2024-06-10 | $46.85 | $47.37 | $46.71 | $47.33 | $47.33 | 697,127 |
| 2024-06-07 | $47.26 | $47.57 | $47.06 | $47.19 | $47.19 | 699,569 |
| 2024-06-06 | $47.82 | $47.95 | $47.53 | $47.65 | $47.65 | 614,983 |
| 2024-06-05 | $47.60 | $47.94 | $47.24 | $47.94 | $47.94 | 501,098 |
| 2024-06-04 | $47.64 | $47.71 | $47.26 | $47.30 | $47.30 | 730,969 |
| 2024-06-03 | $48.54 | $48.54 | $47.62 | $47.94 | $47.94 | 808,372 |
| 2024-05-31 | $47.93 | $48.20 | $47.55 | $48.14 | $48.14 | 690,300 |
| 2024-05-30 | $47.51 | $47.87 | $47.47 | $47.71 | $47.71 | 661,994 |
| 2024-05-29 | $47.38 | $47.47 | $47.22 | $47.31 | $47.31 | 746,970 |
| 2024-05-28 | $48.35 | $48.45 | $47.71 | $47.93 | $47.93 | 701,373 |
| 2024-05-24 | $47.97 | $48.12 | $47.77 | $48.10 | $48.10 | 703,643 |
| 2024-05-23 | $48.58 | $48.58 | $47.46 | $47.64 | $47.64 | 665,581 |
| 2024-05-22 | $48.57 | $48.72 | $48.20 | $48.41 | $48.41 | 600,943 |
| 2024-05-21 | $48.66 | $48.78 | $48.59 | $48.72 | $48.72 | 521,870 |
| 2024-05-20 | $48.70 | $49.00 | $48.62 | $48.82 | $48.82 | 648,328 |
| 2024-05-17 | $48.66 | $48.82 | $48.54 | $48.69 | $48.69 | 741,910 |
| 2024-05-16 | $48.94 | $49.02 | $48.67 | $48.70 | $48.70 | 746,591 |
| 2024-05-15 | $49.04 | $49.20 | $48.78 | $49.04 | $49.04 | 843,442 |
| 2024-05-14 | $48.54 | $48.77 | $48.38 | $48.59 | $48.59 | 832,020 |
| 2024-05-13 | $48.35 | $48.53 | $48.07 | $48.09 | $48.09 | 860,402 |
| 2024-05-10 | $48.41 | $48.48 | $47.90 | $48.03 | $48.03 | 777,728 |
| 2024-05-09 | $47.83 | $48.29 | $47.70 | $48.27 | $48.27 | 776,855 |
| 2024-05-08 | $47.61 | $47.79 | $47.52 | $47.78 | $47.78 | 692,233 |
| 2024-05-07 | $48.05 | $48.32 | $47.99 | $48.04 | $48.04 | 607,106 |
| 2024-05-06 | $47.72 | $48.03 | $47.72 | $47.98 | $47.98 | 985,777 |
| 2024-05-03 | $47.67 | $47.88 | $47.25 | $47.36 | $47.36 | 1,475,876 |
| 2024-05-02 | $46.75 | $46.98 | $46.22 | $46.91 | $46.91 | 980,932 |
| 2024-05-01 | $46.06 | $47.08 | $45.92 | $46.18 | $46.18 | 1,650,614 |
| 2024-04-30 | $46.55 | $46.68 | $46.03 | $46.06 | $46.06 | 1,022,278 |
| 2024-04-29 | $46.78 | $47.05 | $46.71 | $46.95 | $46.95 | 799,478 |
| 2024-04-26 | $46.41 | $46.75 | $46.27 | $46.59 | $46.59 | 713,093 |
| 2024-04-25 | $46.11 | $46.35 | $45.67 | $46.25 | $46.25 | 1,397,891 |
| 2024-04-24 | $46.64 | $46.80 | $46.29 | $46.60 | $46.60 | 667,902 |
| 2024-04-23 | $45.95 | $46.87 | $45.94 | $46.68 | $46.68 | 681,568 |
| 2024-04-22 | $45.66 | $46.18 | $45.40 | $45.95 | $45.95 | 900,979 |
| 2024-04-19 | $45.11 | $45.64 | $45.06 | $45.44 | $45.44 | 2,066,047 |
| 2024-04-18 | $45.42 | $45.82 | $45.09 | $45.24 | $45.24 | 1,292,057 |
| 2024-04-17 | $45.96 | $46.02 | $45.25 | $45.25 | $45.25 | 1,143,317 |
| 2024-04-16 | $45.64 | $45.99 | $45.36 | $45.70 | $45.70 | 1,420,812 |
| 2024-04-15 | $46.80 | $47.00 | $45.75 | $45.95 | $45.95 | 1,202,826 |
| 2024-04-12 | $47.20 | $47.35 | $46.41 | $46.62 | $46.62 | 934,194 |
| 2024-04-11 | $47.49 | $47.60 | $47.01 | $47.48 | $47.48 | 814,136 |
| 2024-04-10 | $47.34 | $47.71 | $47.00 | $47.28 | $47.28 | 1,367,220 |
| 2024-04-09 | $48.39 | $48.57 | $48.07 | $48.50 | $48.50 | 919,922 |
| 2024-04-08 | $48.24 | $48.37 | $48.03 | $48.24 | $48.24 | 692,763 |
| 2024-04-05 | $47.65 | $48.17 | $47.56 | $47.94 | $47.94 | 848,227 |
| 2024-04-04 | $48.64 | $48.78 | $47.58 | $47.70 | $47.70 | 1,209,003 |
| 2024-04-03 | $47.77 | $48.31 | $47.73 | $48.19 | $48.19 | 983,028 |
| 2024-04-02 | $48.24 | $48.24 | $47.70 | $47.94 | $47.94 | 902,619 |
| 2024-04-01 | $49.37 | $49.37 | $48.71 | $48.80 | $48.80 | 924,161 |
| 2024-03-28 | $49.16 | $49.54 | $49.12 | $49.24 | $49.24 | 833,589 |
| 2024-03-27 | $48.43 | $49.07 | $48.38 | $49.07 | $49.07 | 914,482 |
| 2024-03-26 | $48.45 | $48.55 | $48.07 | $48.09 | $48.09 | 1,007,519 |
| 2024-03-25 | $48.22 | $48.47 | $48.12 | $48.13 | $48.13 | 931,775 |
| 2024-03-22 | $48.70 | $48.76 | $48.10 | $48.12 | $48.12 | 1,459,777 |
| 2024-03-21 | $48.50 | $48.92 | $48.48 | $48.70 | $48.70 | 968,495 |
| 2024-03-20 | $47.25 | $48.38 | $47.17 | $48.20 | $48.20 | 915,990 |
| 2024-03-19 | $46.90 | $47.55 | $46.90 | $47.45 | $47.34 | 677,423 |
| 2024-03-18 | $47.39 | $47.42 | $47.04 | $47.10 | $46.99 | 683,714 |
| 2024-03-15 | $47.00 | $47.42 | $47.00 | $47.31 | $47.20 | 1,336,271 |
| 2024-03-14 | $47.88 | $47.90 | $46.78 | $47.16 | $47.05 | 722,254 |
| 2024-03-13 | $47.85 | $48.25 | $47.80 | $47.98 | $47.87 | 607,099 |
| 2024-03-12 | $47.94 | $48.07 | $47.58 | $47.86 | $47.75 | 925,876 |
| 2024-03-11 | $48.10 | $48.27 | $47.84 | $47.93 | $47.82 | 795,915 |
| 2024-03-08 | $48.57 | $48.96 | $48.04 | $48.23 | $48.12 | 1,166,232 |
| 2024-03-07 | $48.18 | $48.46 | $48.12 | $48.24 | $48.13 | 882,099 |
| 2024-03-06 | $48.02 | $48.07 | $47.68 | $47.89 | $47.78 | 734,311 |
| 2024-03-05 | $47.80 | $48.08 | $47.47 | $47.60 | $47.49 | 849,724 |
| 2024-03-04 | $48.31 | $48.49 | $47.99 | $48.03 | $47.92 | 693,618 |
| 2024-03-01 | $47.81 | $48.20 | $47.50 | $48.13 | $48.13 | 746,323 |
| 2024-02-29 | $48.00 | $48.16 | $47.45 | $47.67 | $47.67 | 896,846 |
| 2024-02-28 | $47.46 | $47.76 | $47.35 | $47.48 | $47.48 | 598,480 |
| 2024-02-27 | $47.56 | $47.79 | $47.48 | $47.76 | $47.76 | 817,481 |
| 2024-02-26 | $46.93 | $47.37 | $46.80 | $47.19 | $47.19 | 886,460 |
| 2024-02-23 | $46.85 | $47.22 | $46.69 | $47.00 | $47.00 | 1,283,634 |
| 2024-02-22 | $46.68 | $46.92 | $46.56 | $46.79 | $46.79 | 708,419 |
| 2024-02-21 | $46.41 | $46.56 | $46.18 | $46.53 | $46.53 | 1,757,935 |
| 2024-02-20 | $46.68 | $46.88 | $46.52 | $46.68 | $46.68 | 1,698,533 |
| 2024-02-16 | $47.24 | $47.71 | $47.04 | $47.23 | $47.23 | 827,453 |
| 2024-02-15 | $47.08 | $47.76 | $47.03 | $47.70 | $47.70 | 1,343,164 |
| 2024-02-14 | $46.41 | $46.84 | $46.08 | $46.74 | $46.74 | 848,886 |
| 2024-02-13 | $46.11 | $46.36 | $45.43 | $45.81 | $45.81 | 16,411,298 |
| 2024-02-12 | $46.88 | $47.66 | $46.87 | $47.51 | $47.51 | 1,030,483 |
| 2024-02-09 | $46.37 | $46.84 | $46.23 | $46.82 | $46.82 | 1,213,190 |
| 2024-02-08 | $45.58 | $46.26 | $45.50 | $46.24 | $46.24 | 886,906 |
| 2024-02-07 | $45.74 | $45.77 | $45.26 | $45.56 | $45.56 | 1,660,520 |
| 2024-02-06 | $45.21 | $45.64 | $45.07 | $45.61 | $45.61 | 1,094,203 |
| 2024-02-05 | $45.47 | $45.47 | $44.82 | $45.22 | $45.22 | 896,197 |
| 2024-02-02 | $45.58 | $46.07 | $45.32 | $45.86 | $45.86 | 1,457,850 |
| 2024-02-01 | $45.76 | $46.08 | $45.12 | $46.06 | $46.06 | 1,203,890 |
| 2024-01-31 | $46.37 | $46.75 | $45.43 | $45.46 | $45.46 | 1,044,793 |
| 2024-01-30 | $46.66 | $46.78 | $46.42 | $46.54 | $46.54 | 974,740 |
| 2024-01-29 | $46.18 | $46.88 | $45.98 | $46.87 | $46.87 | 1,166,634 |
| 2024-01-26 | $46.29 | $46.56 | $46.07 | $46.17 | $46.17 | 1,043,243 |
| 2024-01-25 | $46.26 | $46.46 | $45.79 | $46.12 | $46.12 | 746,739 |
| 2024-01-24 | $46.66 | $46.78 | $45.74 | $45.78 | $45.78 | 1,301,382 |
| 2024-01-23 | $46.69 | $46.83 | $45.99 | $46.19 | $46.19 | 951,828 |
| 2024-01-22 | $45.85 | $46.47 | $45.85 | $46.37 | $46.37 | 1,212,954 |
| 2024-01-19 | $45.34 | $45.58 | $44.81 | $45.54 | $45.54 | 831,991 |
| 2024-01-18 | $45.13 | $45.20 | $44.60 | $45.12 | $45.12 | 772,162 |
| 2024-01-17 | $44.66 | $44.95 | $44.47 | $44.84 | $44.84 | 1,027,680 |
| 2024-01-16 | $45.30 | $45.42 | $45.00 | $45.22 | $45.22 | 1,135,180 |
| 2024-01-12 | $46.23 | $46.47 | $45.54 | $45.68 | $45.68 | 851,300 |
| 2024-01-11 | $45.94 | $45.97 | $45.27 | $45.79 | $45.79 | 771,559 |
| 2024-01-10 | $45.97 | $46.14 | $45.62 | $46.06 | $46.06 | 901,424 |
| 2024-01-09 | $45.88 | $46.18 | $45.69 | $46.00 | $46.00 | 750,244 |
| 2024-01-08 | $45.59 | $46.43 | $45.37 | $46.43 | $46.43 | 978,857 |
| 2024-01-05 | $45.35 | $46.01 | $45.26 | $45.55 | $45.55 | 1,332,847 |
| 2024-01-04 | $45.69 | $45.92 | $45.58 | $45.59 | $45.59 | 1,190,100 |
| 2024-01-03 | $46.47 | $46.49 | $45.59 | $45.66 | $45.66 | 1,528,561 |
| 2024-01-02 | $46.94 | $47.37 | $46.69 | $46.95 | $46.95 | 1,532,560 |
| 2023-12-29 | $47.86 | $47.94 | $47.24 | $47.24 | $47.24 | 1,464,738 |
| 2023-12-28 | $47.82 | $48.13 | $47.76 | $47.91 | $47.91 | 1,016,318 |
| 2023-12-27 | $48.03 | $48.17 | $47.76 | $48.02 | $48.02 | 1,090,025 |
| 2023-12-26 | $47.51 | $48.02 | $47.42 | $47.91 | $47.91 | 948,628 |
| 2023-12-22 | $47.19 | $47.63 | $47.08 | $47.37 | $47.37 | 1,550,345 |
| 2023-12-21 | $46.71 | $47.01 | $46.49 | $47.01 | $47.01 | 1,054,868 |
| 2023-12-20 | $47.04 | $47.48 | $46.19 | $46.20 | $46.20 | 1,250,436 |
| 2023-12-19 | $46.55 | $47.18 | $46.49 | $47.13 | $47.13 | 1,257,317 |
| 2023-12-18 | $46.42 | $46.55 | $46.14 | $46.27 | $46.27 | 1,186,672 |
| 2023-12-15 | $46.81 | $46.85 | $46.01 | $46.24 | $46.24 | 1,599,839 |
| 2023-12-14 | $46.17 | $46.90 | $46.16 | $46.66 | $46.66 | 1,838,986 |
| 2023-12-13 | $44.02 | $45.47 | $43.73 | $45.47 | $45.47 | 1,331,038 |
| 2023-12-12 | $44.01 | $44.17 | $43.69 | $44.02 | $44.02 | 1,118,489 |
| 2023-12-11 | $43.89 | $44.12 | $43.79 | $44.06 | $44.06 | 1,250,415 |
| 2023-12-08 | $43.55 | $44.13 | $43.51 | $43.96 | $43.96 | 1,685,697 |
| 2023-12-07 | $43.37 | $43.68 | $43.18 | $43.68 | $43.68 | 864,305 |
| 2023-12-06 | $43.68 | $44.18 | $43.29 | $43.33 | $43.33 | 1,180,007 |
| 2023-12-05 | $43.99 | $43.99 | $43.51 | $43.59 | $43.36 | 1,222,202 |
| 2023-12-04 | $43.55 | $44.22 | $43.53 | $44.22 | $43.98 | 1,206,071 |
| 2023-12-01 | $42.41 | $43.77 | $42.21 | $43.75 | $43.75 | 1,450,129 |
| 2023-11-30 | $42.50 | $42.67 | $42.26 | $42.45 | $42.45 | 993,734 |
| 2023-11-29 | $42.35 | $42.88 | $42.24 | $42.29 | $42.29 | 648,835 |
| 2023-11-28 | $42.13 | $42.28 | $41.83 | $42.03 | $42.03 | 626,984 |
| 2023-11-27 | $42.09 | $42.25 | $41.84 | $42.18 | $42.18 | 782,329 |
| 2023-11-24 | $42.03 | $42.35 | $41.94 | $42.30 | $42.30 | 367,124 |
| 2023-11-22 | $42.00 | $42.23 | $41.86 | $42.03 | $42.03 | 961,619 |
| 2023-11-21 | $41.98 | $42.06 | $41.72 | $41.74 | $41.74 | 863,855 |
| 2023-11-20 | $42.04 | $42.28 | $41.81 | $42.21 | $42.21 | 901,241 |
| 2023-11-17 | $41.74 | $42.03 | $41.72 | $41.99 | $41.99 | 1,145,879 |
| 2023-11-16 | $41.90 | $42.01 | $41.29 | $41.49 | $41.49 | 895,526 |
| 2023-11-15 | $41.88 | $42.69 | $41.88 | $42.09 | $42.09 | 1,268,688 |
| 2023-11-14 | $40.94 | $41.91 | $40.94 | $41.87 | $41.87 | 979,917 |
| 2023-11-13 | $39.64 | $39.98 | $39.52 | $39.86 | $39.86 | 963,973 |
| 2023-11-10 | $39.62 | $39.93 | $39.31 | $39.83 | $39.83 | 1,094,538 |
| 2023-11-09 | $40.27 | $40.27 | $39.36 | $39.45 | $39.45 | 1,196,334 |
| 2023-11-08 | $40.40 | $40.48 | $39.91 | $40.00 | $40.00 | 866,634 |
| 2023-11-07 | $40.32 | $40.58 | $40.13 | $40.42 | $40.42 | 681,706 |
| 2023-11-06 | $41.00 | $41.00 | $40.26 | $40.47 | $40.47 | 813,320 |
| 2023-11-03 | $40.52 | $41.21 | $40.52 | $40.95 | $40.95 | 1,125,382 |
| 2023-11-02 | $39.40 | $39.93 | $39.35 | $39.89 | $39.89 | 1,220,694 |
| 2023-11-01 | $38.74 | $38.94 | $38.40 | $38.93 | $38.93 | 1,223,778 |
| 2023-10-31 | $38.46 | $38.84 | $38.35 | $38.76 | $38.76 | 2,710,361 |
| 2023-10-30 | $38.49 | $38.73 | $38.09 | $38.41 | $38.41 | 1,720,541 |
| 2023-10-27 | $38.72 | $38.76 | $38.05 | $38.13 | $38.13 | 1,369,288 |
| 2023-10-26 | $38.58 | $38.95 | $38.42 | $38.63 | $38.63 | 1,279,341 |
| 2023-10-25 | $38.87 | $38.91 | $38.42 | $38.49 | $38.49 | 2,251,431 |
| 2023-10-24 | $39.16 | $39.45 | $38.94 | $39.15 | $39.15 | 877,525 |
| 2023-10-23 | $39.00 | $39.38 | $38.76 | $38.86 | $38.86 | 1,384,505 |
| 2023-10-20 | $39.70 | $39.72 | $39.20 | $39.23 | $39.23 | 1,183,792 |
| 2023-10-19 | $40.19 | $40.50 | $39.61 | $39.70 | $39.70 | 952,955 |
| 2023-10-18 | $40.84 | $40.84 | $40.22 | $40.26 | $40.26 | 713,321 |
| 2023-10-17 | $40.40 | $41.49 | $40.40 | $41.16 | $41.16 | 981,843 |
| 2023-10-16 | $40.31 | $40.77 | $40.21 | $40.69 | $40.69 | 676,958 |
| 2023-10-13 | $40.44 | $40.50 | $39.86 | $40.02 | $40.02 | 664,942 |
| 2023-10-12 | $41.23 | $41.29 | $40.08 | $40.30 | $40.30 | 649,925 |
| 2023-10-11 | $41.25 | $41.52 | $40.90 | $41.21 | $41.21 | 1,619,908 |
| 2023-10-10 | $40.83 | $41.46 | $40.83 | $41.19 | $41.19 | 636,865 |
| 2023-10-09 | $40.26 | $40.89 | $40.23 | $40.75 | $40.75 | 694,545 |
| 2023-10-06 | $39.96 | $40.76 | $39.77 | $40.54 | $40.54 | 1,027,051 |
| 2023-10-05 | $40.13 | $40.31 | $39.87 | $40.21 | $40.21 | 857,485 |
| 2023-10-04 | $40.15 | $40.27 | $39.70 | $40.18 | $40.18 | 1,100,134 |
| 2023-10-03 | $40.57 | $40.68 | $39.94 | $40.11 | $40.11 | 1,002,564 |
| 2023-10-02 | $41.34 | $41.40 | $40.62 | $40.83 | $40.83 | 1,132,661 |
| 2023-09-29 | $41.89 | $41.97 | $41.32 | $41.42 | $41.42 | 759,870 |
| 2023-09-28 | $41.20 | $41.77 | $41.17 | $41.58 | $41.58 | 1,630,355 |
| 2023-09-27 | $41.13 | $41.39 | $40.83 | $41.17 | $41.17 | 801,822 |
| 2023-09-26 | $41.14 | $41.44 | $40.82 | $40.85 | $40.85 | 997,900 |
| 2023-09-25 | $41.04 | $41.48 | $41.00 | $41.40 | $41.40 | 717,233 |
| 2023-09-22 | $41.49 | $41.64 | $41.22 | $41.25 | $41.25 | 858,059 |
| 2023-09-21 | $41.77 | $41.79 | $41.34 | $41.38 | $41.38 | 923,394 |
| 2023-09-20 | $42.62 | $42.84 | $42.06 | $42.07 | $42.07 | 552,722 |
| 2023-09-19 | $42.75 | $42.94 | $42.44 | $42.59 | $42.43 | 549,987 |
| 2023-09-18 | $42.97 | $42.99 | $42.72 | $42.73 | $42.57 | 633,266 |
| 2023-09-15 | $43.28 | $43.31 | $42.80 | $42.99 | $42.83 | 555,863 |
| 2023-09-14 | $43.17 | $43.49 | $43.11 | $43.41 | $43.25 | 654,162 |
| 2023-09-13 | $43.17 | $43.25 | $42.71 | $42.83 | $42.67 | 442,804 |
| 2023-09-12 | $43.10 | $43.39 | $43.04 | $43.12 | $42.96 | 564,122 |
| 2023-09-11 | $43.41 | $43.47 | $43.13 | $43.17 | $43.01 | 486,723 |
| 2023-09-08 | $43.26 | $43.30 | $43.02 | $43.13 | $42.97 | 644,061 |
| 2023-09-07 | $43.37 | $43.40 | $43.03 | $43.22 | $43.06 | 449,202 |
| 2023-09-06 | $43.78 | $44.03 | $43.37 | $43.63 | $43.47 | 846,524 |
| 2023-09-05 | $44.49 | $44.53 | $43.75 | $43.76 | $43.60 | 772,530 |
| 2023-09-01 | $44.58 | $44.86 | $44.50 | $44.72 | $44.72 | 387,042 |
| 2023-08-31 | $44.36 | $44.51 | $44.21 | $44.22 | $44.22 | 572,390 |
| 2023-08-30 | $44.04 | $44.39 | $43.93 | $44.26 | $44.26 | 397,397 |
| 2023-08-29 | $43.43 | $44.09 | $43.25 | $44.08 | $44.08 | 535,851 |
| 2023-08-28 | $43.28 | $43.69 | $43.28 | $43.46 | $43.46 | 459,796 |
| 2023-08-25 | $43.11 | $43.30 | $42.59 | $43.10 | $43.10 | 1,328,048 |
| 2023-08-24 | $43.39 | $43.62 | $42.90 | $42.93 | $42.93 | 562,480 |
| 2023-08-23 | $43.00 | $43.48 | $42.90 | $43.44 | $43.44 | 520,054 |
| 2023-08-22 | $43.26 | $43.35 | $42.85 | $42.99 | $42.99 | 482,295 |
| 2023-08-21 | $43.20 | $43.31 | $42.83 | $43.14 | $43.14 | 436,967 |
| 2023-08-18 | $42.63 | $43.27 | $42.55 | $43.17 | $43.17 | 551,613 |
| 2023-08-17 | $43.60 | $43.64 | $42.93 | $42.93 | $42.93 | 633,637 |
| 2023-08-16 | $43.89 | $44.13 | $43.45 | $43.45 | $43.45 | 896,394 |
| 2023-08-15 | $44.26 | $44.28 | $43.95 | $43.99 | $43.99 | 450,455 |
| 2023-08-14 | $44.39 | $44.57 | $44.11 | $44.57 | $44.57 | 571,180 |
| 2023-08-11 | $44.35 | $44.73 | $44.30 | $44.56 | $44.56 | 393,839 |
| 2023-08-10 | $44.83 | $45.21 | $44.32 | $44.52 | $44.52 | 741,370 |
| 2023-08-09 | $44.97 | $44.97 | $44.48 | $44.61 | $44.61 | 528,516 |
| 2023-08-08 | $44.76 | $44.96 | $44.38 | $44.93 | $44.93 | 743,765 |
| 2023-08-07 | $45.27 | $45.37 | $44.92 | $45.25 | $45.25 | 441,335 |
| 2023-08-04 | $45.25 | $45.63 | $45.04 | $45.14 | $45.14 | 950,997 |
| 2023-08-03 | $45.17 | $45.42 | $44.88 | $45.21 | $45.21 | 504,543 |
| 2023-08-02 | $45.49 | $45.55 | $45.11 | $45.34 | $45.34 | 801,186 |
| 2023-08-01 | $45.88 | $45.96 | $45.53 | $45.91 | $45.91 | 468,307 |
| 2023-07-31 | $45.82 | $46.12 | $45.82 | $46.10 | $46.10 | 787,029 |
| 2023-07-28 | $45.54 | $45.76 | $45.49 | $45.69 | $45.69 | 482,545 |
| 2023-07-27 | $46.06 | $46.06 | $44.98 | $45.10 | $45.10 | 567,050 |
| 2023-07-26 | $45.43 | $45.86 | $45.37 | $45.73 | $45.73 | 533,635 |
| 2023-07-25 | $45.32 | $45.69 | $45.30 | $45.45 | $45.45 | 488,623 |
| 2023-07-24 | $45.33 | $45.67 | $45.23 | $45.42 | $45.42 | 499,891 |
| 2023-07-21 | $45.78 | $45.78 | $45.26 | $45.32 | $45.32 | 883,570 |
| 2023-07-20 | $45.87 | $45.87 | $45.31 | $45.50 | $45.50 | 953,410 |
| 2023-07-19 | $45.87 | $46.04 | $45.67 | $45.89 | $45.89 | 778,608 |
| 2023-07-18 | $45.21 | $45.78 | $45.21 | $45.72 | $45.72 | 528,992 |
| 2023-07-17 | $44.80 | $45.36 | $44.70 | $45.21 | $45.21 | 537,306 |
| 2023-07-14 | $45.35 | $45.35 | $44.61 | $44.88 | $44.88 | 1,408,154 |
| 2023-07-13 | $45.18 | $45.36 | $44.97 | $45.31 | $45.31 | 739,431 |
| 2023-07-12 | $45.17 | $45.23 | $44.86 | $45.02 | $45.02 | 669,874 |
| 2023-07-11 | $44.25 | $44.62 | $44.09 | $44.56 | $44.56 | 692,899 |
| 2023-07-10 | $43.35 | $44.10 | $43.29 | $44.10 | $44.10 | 619,266 |
| 2023-07-07 | $43.00 | $43.79 | $43.00 | $43.42 | $43.42 | 558,099 |
| 2023-07-06 | $43.09 | $43.09 | $42.48 | $42.95 | $42.95 | 558,568 |
| 2023-07-05 | $43.89 | $43.89 | $43.47 | $43.56 | $43.56 | 547,441 |
| 2023-07-03 | $43.80 | $44.16 | $43.80 | $44.03 | $44.03 | 457,509 |
| 2023-06-30 | $44.02 | $44.05 | $43.73 | $43.80 | $43.80 | 1,080,148 |
| 2023-06-29 | $43.16 | $43.68 | $43.16 | $43.62 | $43.62 | 451,178 |
| 2023-06-28 | $42.85 | $43.13 | $42.67 | $43.11 | $43.11 | 556,685 |
| 2023-06-27 | $42.38 | $43.04 | $42.21 | $42.95 | $42.95 | 935,679 |
| 2023-06-26 | $42.16 | $42.62 | $42.07 | $42.25 | $42.25 | 1,257,223 |
| 2023-06-23 | $42.23 | $42.47 | $42.01 | $42.09 | $42.09 | 740,670 |
| 2023-06-22 | $42.89 | $42.89 | $42.50 | $42.71 | $42.71 | 440,890 |
| 2023-06-21 | $42.93 | $43.23 | $42.76 | $43.00 | $43.00 | 646,288 |
| 2023-06-20 | $43.37 | $43.37 | $42.99 | $43.26 | $43.11 | 835,795 |
| 2023-06-16 | $43.93 | $44.01 | $43.29 | $43.50 | $43.35 | 1,003,153 |
| 2023-06-15 | $43.23 | $43.81 | $43.19 | $43.80 | $43.65 | 860,310 |
| 2023-06-14 | $43.91 | $44.08 | $43.10 | $43.40 | $43.40 | 696,634 |
| 2023-06-13 | $43.51 | $43.98 | $43.43 | $43.82 | $43.82 | 709,106 |
| 2023-06-12 | $43.15 | $43.43 | $42.89 | $43.28 | $43.28 | 678,421 |
| 2023-06-09 | $43.37 | $43.39 | $42.94 | $43.06 | $43.06 | 594,670 |
| 2023-06-08 | $43.39 | $43.50 | $42.98 | $43.36 | $43.36 | 608,944 |
| 2023-06-07 | $43.02 | $43.60 | $43.02 | $43.50 | $43.50 | 717,768 |
| 2023-06-06 | $41.68 | $42.92 | $41.66 | $42.81 | $42.81 | 976,424 |
| 2023-06-05 | $42.15 | $42.15 | $41.51 | $41.76 | $41.76 | 617,300 |
| 2023-06-02 | $41.40 | $42.30 | $41.33 | $42.27 | $42.27 | 1,256,075 |
| 2023-06-01 | $40.53 | $41.01 | $40.30 | $40.89 | $40.89 | 856,252 |
| 2023-05-31 | $40.73 | $40.95 | $40.17 | $40.48 | $40.48 | 513,506 |
| 2023-05-30 | $41.21 | $41.36 | $40.76 | $40.94 | $40.94 | 501,964 |
| 2023-05-26 | $40.62 | $41.09 | $40.55 | $41.01 | $41.01 | 528,284 |
| 2023-05-25 | $40.78 | $40.85 | $40.22 | $40.55 | $40.55 | 1,008,313 |
| 2023-05-24 | $41.00 | $41.05 | $40.60 | $40.80 | $40.80 | 518,321 |
| 2023-05-23 | $41.43 | $41.92 | $41.22 | $41.22 | $41.22 | 709,785 |
| 2023-05-22 | $41.16 | $41.68 | $41.05 | $41.52 | $41.52 | 643,649 |
| 2023-05-19 | $41.56 | $41.60 | $40.89 | $41.04 | $41.04 | 613,458 |
| 2023-05-18 | $40.96 | $41.45 | $40.86 | $41.38 | $41.38 | 584,207 |
| 2023-05-17 | $40.47 | $41.13 | $40.23 | $41.06 | $41.06 | 727,505 |
| 2023-05-16 | $40.60 | $40.63 | $40.21 | $40.22 | $40.22 | 554,400 |
| 2023-05-15 | $40.50 | $41.03 | $40.40 | $40.87 | $40.87 | 671,534 |
| 2023-05-12 | $40.60 | $40.64 | $40.11 | $40.37 | $40.37 | 586,445 |
| 2023-05-11 | $40.55 | $40.62 | $40.25 | $40.45 | $40.45 | 647,408 |
| 2023-05-10 | $41.15 | $41.15 | $40.38 | $40.78 | $40.78 | 690,818 |
| 2023-05-09 | $40.53 | $40.80 | $40.36 | $40.62 | $40.62 | 639,875 |
| 2023-05-08 | $41.05 | $41.10 | $40.57 | $40.78 | $40.78 | 606,210 |
| 2023-05-05 | $40.55 | $40.98 | $40.52 | $40.86 | $40.86 | 962,140 |
| 2023-05-04 | $40.19 | $40.20 | $39.57 | $39.91 | $39.91 | 1,071,941 |
| 2023-05-03 | $40.52 | $41.19 | $40.41 | $40.43 | $40.43 | 823,633 |
| 2023-05-02 | $41.00 | $41.00 | $39.93 | $40.38 | $40.38 | 758,056 |
| 2023-05-01 | $41.11 | $41.60 | $41.01 | $41.19 | $41.19 | 615,110 |
| 2023-04-28 | $40.73 | $41.28 | $40.68 | $41.18 | $41.18 | 815,272 |
| 2023-04-27 | $40.37 | $40.83 | $40.16 | $40.79 | $40.79 | 592,200 |
| 2023-04-26 | $40.55 | $40.69 | $40.15 | $40.25 | $40.25 | 696,785 |
| 2023-04-25 | $41.25 | $41.25 | $40.61 | $40.61 | $40.61 | 584,723 |
| 2023-04-24 | $41.58 | $41.81 | $41.38 | $41.59 | $41.59 | 478,579 |
| 2023-04-21 | $41.64 | $41.77 | $41.29 | $41.65 | $41.65 | 1,025,505 |
| 2023-04-20 | $41.52 | $41.84 | $41.44 | $41.61 | $41.61 | 866,306 |
| 2023-04-19 | $41.54 | $41.93 | $41.46 | $41.86 | $41.86 | 1,047,510 |
| 2023-04-18 | $42.05 | $42.08 | $41.53 | $41.73 | $41.73 | 515,942 |
| 2023-04-17 | $41.51 | $41.89 | $41.49 | $41.88 | $41.88 | 750,771 |
| 2023-04-14 | $41.79 | $42.01 | $41.16 | $41.42 | $41.42 | 641,805 |
| 2023-04-13 | $41.48 | $41.85 | $41.32 | $41.77 | $41.77 | 549,573 |
| 2023-04-12 | $41.99 | $41.99 | $41.23 | $41.30 | $41.30 | 715,888 |
| 2023-04-11 | $41.40 | $41.76 | $41.34 | $41.56 | $41.56 | 1,157,354 |
| 2023-04-10 | $40.65 | $41.26 | $40.62 | $41.26 | $41.26 | 832,570 |
| 2023-04-06 | $40.75 | $40.92 | $40.53 | $40.82 | $40.82 | 760,806 |
| 2023-04-05 | $40.99 | $41.06 | $40.52 | $40.77 | $40.77 | 873,781 |
| 2023-04-04 | $41.98 | $41.98 | $40.95 | $41.18 | $41.18 | 578,600 |
| 2023-04-03 | $42.00 | $42.15 | $41.47 | $41.91 | $41.91 | 1,331,985 |
| 2023-03-31 | $41.43 | $41.93 | $41.37 | $41.93 | $41.93 | 1,128,161 |
| 2023-03-30 | $41.40 | $41.52 | $40.95 | $41.11 | $41.11 | 809,045 |
| 2023-03-29 | $40.95 | $41.09 | $40.67 | $41.05 | $41.05 | 4,667,236 |
| 2023-03-28 | $40.46 | $40.74 | $40.31 | $40.56 | $40.56 | 696,236 |
| 2023-03-27 | $40.63 | $40.76 | $40.24 | $40.55 | $40.55 | 2,254,836 |
| 2023-03-24 | $39.56 | $40.16 | $39.17 | $40.14 | $40.14 | 998,493 |
| 2023-03-23 | $40.36 | $40.78 | $39.48 | $39.82 | $39.82 | 826,999 |
| 2023-03-22 | $41.19 | $41.29 | $40.02 | $40.02 | $40.02 | 671,988 |
| 2023-03-21 | $41.21 | $41.56 | $41.14 | $41.31 | $41.31 | 775,420 |
| 2023-03-20 | $40.36 | $40.90 | $40.29 | $40.52 | $40.52 | 776,660 |
| 2023-03-17 | $40.65 | $40.74 | $39.87 | $40.00 | $40.00 | 801,065 |
| 2023-03-16 | $39.97 | $41.27 | $39.78 | $41.04 | $41.04 | 1,040,623 |
| 2023-03-15 | $40.14 | $40.48 | $39.73 | $40.48 | $40.48 | 1,122,625 |
| 2023-03-14 | $41.54 | $41.72 | $40.70 | $41.15 | $41.15 | 844,772 |
| 2023-03-13 | $40.28 | $41.12 | $39.90 | $40.39 | $40.39 | 2,660,801 |
| 2023-03-10 | $42.19 | $42.19 | $40.72 | $41.14 | $41.14 | 2,534,835 |
| 2023-03-09 | $43.59 | $43.72 | $42.35 | $42.36 | $42.36 | 833,340 |
| 2023-03-08 | $43.63 | $43.77 | $43.27 | $43.59 | $43.59 | 913,541 |
| 2023-03-07 | $44.10 | $44.19 | $43.48 | $43.55 | $43.55 | 927,085 |
| 2023-03-06 | $44.80 | $44.80 | $43.94 | $44.08 | $44.08 | 617,586 |
| 2023-03-03 | $44.31 | $44.82 | $44.10 | $44.72 | $44.72 | 1,019,293 |
| 2023-03-02 | $43.67 | $44.22 | $43.46 | $44.14 | $44.14 | 656,809 |
| 2023-03-01 | $43.93 | $44.17 | $43.71 | $43.98 | $43.98 | 769,844 |
| 2023-02-28 | $43.97 | $44.33 | $43.89 | $43.91 | $43.91 | 857,415 |
| 2023-02-27 | $44.16 | $44.38 | $43.81 | $43.93 | $43.93 | 700,840 |
| 2023-02-24 | $43.66 | $43.87 | $43.39 | $43.80 | $43.80 | 1,939,974 |
| 2023-02-23 | $44.20 | $44.41 | $43.60 | $44.20 | $44.20 | 471,048 |
| 2023-02-22 | $43.89 | $44.19 | $43.68 | $43.91 | $43.91 | 1,217,664 |
| 2023-02-21 | $44.57 | $44.66 | $43.73 | $43.81 | $43.81 | 541,478 |
| 2023-02-17 | $44.91 | $45.11 | $44.62 | $45.05 | $45.05 | 450,084 |
| 2023-02-16 | $44.98 | $45.58 | $44.75 | $45.07 | $45.07 | 369,000 |
| 2023-02-15 | $44.76 | $45.54 | $44.67 | $45.54 | $45.54 | 583,285 |
| 2023-02-14 | $44.77 | $45.36 | $44.50 | $45.07 | $45.07 | 436,023 |
| 2023-02-13 | $44.50 | $45.05 | $44.24 | $45.01 | $45.01 | 495,149 |
| 2023-02-10 | $44.24 | $44.51 | $44.09 | $44.47 | $44.47 | 904,516 |
| 2023-02-09 | $45.38 | $45.59 | $44.32 | $44.40 | $44.40 | 573,541 |
| 2023-02-08 | $45.47 | $45.66 | $44.98 | $45.10 | $45.10 | 591,488 |
| 2023-02-07 | $45.24 | $45.83 | $44.82 | $45.70 | $45.70 | 713,477 |
| 2023-02-06 | $45.68 | $45.82 | $45.18 | $45.37 | $45.37 | 582,055 |
| 2023-02-03 | $45.77 | $46.50 | $45.66 | $46.01 | $46.01 | 881,004 |
| 2023-02-02 | $45.86 | $46.60 | $45.81 | $46.36 | $46.36 | 1,277,538 |
| 2023-02-01 | $44.71 | $45.87 | $44.48 | $45.52 | $45.52 | 1,826,994 |
| 2023-01-31 | $43.85 | $44.76 | $43.85 | $44.74 | $44.74 | 928,460 |
| 2023-01-30 | $43.91 | $44.32 | $43.68 | $43.70 | $43.70 | 1,089,229 |
| 2023-01-27 | $43.88 | $44.46 | $43.88 | $44.29 | $44.29 | 1,361,536 |
| 2023-01-26 | $44.02 | $44.23 | $43.50 | $44.00 | $44.00 | 475,633 |
| 2023-01-25 | $43.22 | $43.70 | $42.89 | $43.70 | $43.70 | 510,215 |
| 2023-01-24 | $43.51 | $43.79 | $43.36 | $43.59 | $43.59 | 1,006,111 |
| 2023-01-23 | $43.18 | $43.85 | $43.05 | $43.74 | $43.74 | 834,395 |
| 2023-01-20 | $42.49 | $43.12 | $42.22 | $43.12 | $43.12 | 948,676 |
| 2023-01-19 | $42.51 | $42.57 | $42.06 | $42.31 | $42.31 | 1,669,697 |
| 2023-01-18 | $43.57 | $43.91 | $42.77 | $42.79 | $42.79 | 993,821 |
| 2023-01-17 | $43.44 | $43.61 | $43.27 | $43.41 | $43.41 | 1,097,181 |
| 2023-01-13 | $42.83 | $43.50 | $42.83 | $43.45 | $43.45 | 984,330 |
| 2023-01-12 | $42.75 | $43.19 | $42.35 | $43.18 | $43.18 | 663,763 |
| 2023-01-11 | $42.15 | $42.58 | $42.08 | $42.58 | $42.58 | 520,569 |
| 2023-01-10 | $41.44 | $42.01 | $41.32 | $42.00 | $42.00 | 555,222 |
| 2023-01-09 | $41.66 | $41.96 | $41.41 | $41.48 | $41.48 | 886,206 |
| 2023-01-06 | $40.77 | $41.46 | $40.50 | $41.37 | $41.37 | 659,078 |
| 2023-01-05 | $40.59 | $40.64 | $40.13 | $40.41 | $40.41 | 826,211 |
| 2023-01-04 | $40.59 | $41.09 | $40.49 | $40.85 | $40.85 | 887,194 |
| 2023-01-03 | $40.81 | $41.13 | $39.96 | $40.28 | $40.28 | 1,282,093 |
| 2022-12-30 | $40.23 | $40.57 | $40.08 | $40.51 | $40.51 | 1,158,453 |
| 2022-12-29 | $39.89 | $40.69 | $39.82 | $40.60 | $40.60 | 1,220,801 |
| 2022-12-28 | $40.25 | $40.47 | $39.59 | $39.61 | $39.61 | 1,125,903 |
| 2022-12-27 | $40.50 | $40.53 | $40.11 | $40.28 | $40.28 | 1,224,600 |
| 2022-12-23 | $40.23 | $40.47 | $39.98 | $40.47 | $40.47 | 1,061,634 |
| 2022-12-22 | $40.47 | $40.47 | $39.59 | $40.28 | $40.28 | 1,050,113 |
| 2022-12-21 | $40.48 | $40.96 | $40.44 | $40.80 | $40.80 | 913,313 |
| 2022-12-20 | $39.84 | $40.35 | $39.73 | $40.13 | $40.13 | 1,370,934 |
| 2022-12-19 | $40.54 | $40.54 | $39.78 | $39.93 | $39.93 | 1,212,093 |
| 2022-12-16 | $40.31 | $40.66 | $40.12 | $40.50 | $40.50 | 1,646,477 |
| 2022-12-15 | $41.35 | $41.44 | $40.73 | $40.85 | $40.85 | 1,503,028 |
| 2022-12-14 | $42.10 | $42.44 | $41.54 | $41.88 | $41.88 | 1,227,181 |
| 2022-12-13 | $43.07 | $43.25 | $41.81 | $42.09 | $42.09 | 2,006,524 |
| 2022-12-12 | $41.31 | $41.82 | $41.13 | $41.78 | $41.78 | 923,994 |
| 2022-12-09 | $41.50 | $41.73 | $41.23 | $41.25 | $41.25 | 866,257 |
| 2022-12-08 | $41.64 | $42.07 | $41.40 | $41.70 | $41.70 | 851,737 |
| 2022-12-07 | $41.43 | $41.80 | $41.30 | $41.40 | $41.40 | 1,121,339 |
| 2022-12-06 | $42.35 | $42.37 | $41.43 | $41.73 | $41.52 | 767,292 |
| 2022-12-05 | $43.33 | $43.33 | $42.19 | $42.34 | $42.13 | 1,100,320 |
| 2022-12-02 | $42.74 | $43.70 | $42.74 | $43.54 | $43.32 | 1,059,832 |
| 2022-12-01 | $43.48 | $43.75 | $43.09 | $43.29 | $43.07 | 1,158,559 |
| 2022-11-30 | $42.29 | $43.36 | $41.85 | $43.36 | $43.14 | 1,075,758 |
| 2022-11-29 | $42.09 | $42.47 | $42.09 | $42.22 | $42.01 | 1,084,313 |
| 2022-11-28 | $42.57 | $42.74 | $41.96 | $42.09 | $41.88 | 835,040 |
| 2022-11-25 | $42.77 | $43.06 | $42.75 | $42.93 | $42.71 | 366,992 |
| 2022-11-23 | $42.58 | $42.93 | $42.47 | $42.80 | $42.59 | 572,332 |
| 2022-11-22 | $42.33 | $42.69 | $42.11 | $42.65 | $42.44 | 596,431 |
| 2022-11-21 | $42.08 | $42.19 | $41.85 | $42.10 | $41.89 | 1,334,603 |
| 2022-11-18 | $42.60 | $42.69 | $42.04 | $42.31 | $42.10 | 1,193,635 |
| 2022-11-17 | $41.83 | $42.16 | $41.60 | $42.12 | $41.91 | 748,285 |
| 2022-11-16 | $42.99 | $42.99 | $42.34 | $42.45 | $42.24 | 1,252,096 |
| 2022-11-15 | $43.35 | $43.70 | $42.92 | $43.26 | $43.04 | 1,329,057 |
| 2022-11-14 | $42.86 | $43.28 | $42.59 | $42.61 | $42.40 | 863,142 |
| 2022-11-11 | $42.77 | $43.41 | $42.65 | $43.10 | $42.88 | 829,471 |
| 2022-11-10 | $41.72 | $42.65 | $41.53 | $42.65 | $42.44 | 1,015,662 |
| 2022-11-09 | $40.79 | $40.96 | $40.02 | $40.08 | $39.88 | 1,307,251 |
| 2022-11-08 | $41.27 | $41.70 | $40.67 | $41.16 | $40.95 | 917,691 |
| 2022-11-07 | $41.06 | $41.27 | $40.65 | $41.10 | $40.89 | 863,722 |
| 2022-11-04 | $41.01 | $41.18 | $40.16 | $40.85 | $40.65 | 989,707 |
| 2022-11-03 | $40.10 | $40.70 | $39.76 | $40.38 | $40.18 | 791,928 |
| 2022-11-02 | $41.81 | $42.23 | $40.59 | $40.61 | $40.41 | 935,361 |
| 2022-11-01 | $42.34 | $42.40 | $41.79 | $41.95 | $41.74 | 1,514,076 |
| 2022-10-31 | $41.65 | $42.08 | $41.50 | $41.84 | $41.63 | 2,413,505 |
| 2022-10-28 | $41.08 | $41.91 | $40.86 | $41.88 | $41.67 | 1,072,222 |
| 2022-10-27 | $41.27 | $41.61 | $40.93 | $40.96 | $40.75 | 1,409,343 |
| 2022-10-26 | $40.95 | $41.68 | $40.85 | $40.95 | $40.74 | 1,121,796 |
| 2022-10-25 | $39.79 | $40.96 | $39.76 | $40.82 | $40.62 | 989,699 |
| 2022-10-24 | $39.73 | $39.86 | $39.25 | $39.76 | $39.56 | 1,097,695 |
| 2022-10-21 | $38.90 | $39.66 | $38.51 | $39.56 | $39.36 | 989,349 |
| 2022-10-20 | $39.26 | $39.79 | $38.64 | $38.78 | $38.59 | 962,877 |
| 2022-10-19 | $39.60 | $39.77 | $38.83 | $39.25 | $39.05 | 942,640 |
| 2022-10-18 | $40.25 | $40.59 | $39.62 | $39.97 | $39.77 | 791,128 |
| 2022-10-17 | $39.00 | $39.55 | $39.00 | $39.44 | $39.24 | 977,546 |
| 2022-10-14 | $39.57 | $39.82 | $38.23 | $38.25 | $38.06 | 1,230,128 |
| 2022-10-13 | $37.61 | $39.44 | $37.25 | $39.27 | $39.07 | 1,131,706 |
| 2022-10-12 | $38.49 | $38.62 | $38.00 | $38.37 | $38.18 | 932,178 |
| 2022-10-11 | $38.32 | $39.02 | $37.84 | $38.51 | $38.32 | 1,121,581 |
| 2022-10-10 | $38.89 | $38.94 | $38.22 | $38.49 | $38.30 | 1,094,620 |
| 2022-10-07 | $39.50 | $39.52 | $38.56 | $38.75 | $38.56 | 678,297 |
| 2022-10-06 | $39.93 | $40.43 | $39.69 | $39.87 | $39.67 | 1,068,639 |
| 2022-10-05 | $39.80 | $40.29 | $39.38 | $40.12 | $39.92 | 861,989 |
| 2022-10-04 | $39.53 | $40.40 | $39.53 | $40.40 | $40.20 | 1,502,498 |
| 2022-10-03 | $38.28 | $39.02 | $37.85 | $38.79 | $38.60 | 1,122,028 |
| 2022-09-30 | $37.94 | $38.76 | $37.75 | $37.80 | $37.61 | 10,991,353 |
| 2022-09-29 | $38.44 | $38.47 | $37.54 | $38.06 | $37.87 | 3,383,510 |
| 2022-09-28 | $38.00 | $39.14 | $37.88 | $38.89 | $38.70 | 1,696,465 |
| 2022-09-27 | $38.12 | $38.44 | $37.42 | $37.77 | $37.58 | 1,634,714 |
| 2022-09-26 | $38.08 | $38.71 | $37.55 | $37.65 | $37.46 | 1,567,418 |
| 2022-09-23 | $38.66 | $38.67 | $37.72 | $38.26 | $38.26 | 2,843,759 |
| 2022-09-22 | $40.08 | $40.13 | $39.04 | $39.17 | $39.17 | 2,047,036 |
| 2022-09-21 | $40.98 | $41.39 | $40.11 | $40.11 | $40.11 | 857,091 |
| 2022-09-20 | $41.13 | $41.13 | $40.55 | $40.81 | $40.68 | 663,033 |
| 2022-09-19 | $40.68 | $41.52 | $40.68 | $41.46 | $41.33 | 893,694 |
| 2022-09-16 | $41.22 | $41.24 | $40.67 | $41.09 | $40.96 | 1,175,567 |
| 2022-09-15 | $41.85 | $42.44 | $41.59 | $41.78 | $41.64 | 609,341 |
| 2022-09-14 | $42.09 | $42.15 | $41.56 | $42.10 | $41.96 | 641,560 |
| 2022-09-13 | $42.55 | $42.74 | $41.79 | $41.96 | $41.82 | 736,374 |
| 2022-09-12 | $43.37 | $43.72 | $43.27 | $43.61 | $43.61 | 611,674 |
| 2022-09-09 | $42.64 | $43.19 | $42.62 | $43.12 | $43.12 | 724,654 |
| 2022-09-08 | $41.55 | $42.28 | $41.36 | $42.25 | $42.25 | 549,625 |
| 2022-09-07 | $40.93 | $41.95 | $40.92 | $41.89 | $41.89 | 784,463 |
| 2022-09-06 | $41.57 | $41.59 | $40.78 | $41.00 | $41.00 | 667,824 |
| 2022-09-02 | $42.20 | $42.25 | $41.17 | $41.35 | $41.35 | 1,410,353 |
| 2022-09-01 | $41.79 | $41.79 | $41.06 | $41.66 | $41.66 | 1,075,214 |
| 2022-08-31 | $42.45 | $42.58 | $42.04 | $42.10 | $42.10 | 559,881 |
| 2022-08-30 | $43.12 | $43.13 | $42.15 | $42.35 | $42.35 | 543,998 |
| 2022-08-29 | $42.95 | $43.35 | $42.80 | $42.94 | $42.94 | 623,010 |
| 2022-08-26 | $44.74 | $44.78 | $43.30 | $43.33 | $43.33 | 740,674 |
| 2022-08-25 | $44.32 | $44.78 | $44.21 | $44.78 | $44.78 | 433,828 |
| 2022-08-24 | $43.79 | $44.26 | $43.63 | $44.06 | $44.06 | 540,581 |
| 2022-08-23 | $43.84 | $44.23 | $43.69 | $43.78 | $43.78 | 1,131,064 |
| 2022-08-22 | $44.03 | $44.04 | $43.58 | $43.68 | $43.68 | 663,086 |
| 2022-08-19 | $45.08 | $45.13 | $44.47 | $44.61 | $44.61 | 841,603 |
| 2022-08-18 | $45.23 | $45.59 | $45.10 | $45.53 | $45.53 | 797,919 |
| 2022-08-17 | $45.40 | $45.49 | $44.87 | $45.17 | $45.17 | 722,103 |
| 2022-08-16 | $45.69 | $46.09 | $45.46 | $45.90 | $45.90 | 755,457 |
| 2022-08-15 | $45.32 | $45.80 | $45.19 | $45.76 | $45.76 | 852,247 |
| 2022-08-12 | $45.06 | $45.69 | $44.89 | $45.69 | $45.69 | 661,604 |
| 2022-08-11 | $45.06 | $45.50 | $44.78 | $44.86 | $44.86 | 1,036,734 |
| 2022-08-10 | $44.20 | $44.71 | $44.15 | $44.65 | $44.65 | 688,519 |
| 2022-08-09 | $43.90 | $43.90 | $43.27 | $43.46 | $43.46 | 717,084 |
| 2022-08-08 | $43.92 | $44.47 | $43.90 | $44.04 | $44.04 | 1,173,207 |
| 2022-08-05 | $42.90 | $43.70 | $42.81 | $43.64 | $43.64 | 1,341,784 |
| 2022-08-04 | $43.50 | $43.52 | $43.22 | $43.37 | $43.37 | 593,697 |
| 2022-08-03 | $43.19 | $43.59 | $43.05 | $43.49 | $43.49 | 1,164,484 |
| 2022-08-02 | $42.91 | $43.35 | $42.70 | $42.93 | $42.93 | 809,967 |
| 2022-08-01 | $42.82 | $43.27 | $42.50 | $43.08 | $43.08 | 938,633 |
| 2022-07-29 | $42.80 | $43.18 | $42.54 | $43.06 | $43.06 | 1,601,687 |
| 2022-07-28 | $42.31 | $42.73 | $41.73 | $42.71 | $42.71 | 798,497 |
| 2022-07-27 | $41.51 | $42.26 | $41.37 | $42.08 | $42.08 | 726,504 |
| 2022-07-26 | $41.38 | $41.41 | $41.09 | $41.19 | $41.19 | 698,998 |
| 2022-07-25 | $41.43 | $41.59 | $41.08 | $41.53 | $41.53 | 785,229 |
| 2022-07-22 | $41.90 | $42.11 | $41.02 | $41.28 | $41.28 | 962,544 |
| 2022-07-21 | $41.40 | $41.85 | $41.06 | $41.85 | $41.85 | 816,076 |
| 2022-07-20 | $41.00 | $41.70 | $40.94 | $41.64 | $41.64 | 1,431,037 |
| 2022-07-19 | $40.17 | $41.05 | $40.05 | $40.99 | $40.99 | 701,701 |
| 2022-07-18 | $40.14 | $40.43 | $39.54 | $39.66 | $39.66 | 1,275,414 |
| 2022-07-15 | $39.38 | $39.73 | $38.87 | $39.71 | $39.71 | 990,391 |
| 2022-07-14 | $38.70 | $38.98 | $38.34 | $38.89 | $38.89 | 6,344,504 |
| 2022-07-13 | $38.85 | $39.55 | $38.75 | $39.33 | $39.33 | 9,800,552 |
| 2022-07-12 | $39.42 | $39.83 | $39.18 | $39.39 | $39.39 | 1,826,718 |
| 2022-07-11 | $39.97 | $40.09 | $39.45 | $39.54 | $39.54 | 1,330,759 |
| 2022-07-08 | $40.20 | $40.53 | $39.84 | $40.24 | $40.24 | 1,748,720 |
| 2022-07-07 | $39.67 | $40.36 | $39.67 | $40.27 | $40.27 | 1,072,242 |
| 2022-07-06 | $39.56 | $39.86 | $38.95 | $39.33 | $39.33 | 817,472 |
| 2022-07-05 | $38.80 | $39.69 | $38.36 | $39.66 | $39.66 | 1,047,929 |
| 2022-07-01 | $38.87 | $39.54 | $38.59 | $39.48 | $39.48 | 1,104,389 |
| 2022-06-30 | $38.75 | $39.47 | $38.42 | $38.99 | $38.99 | 1,288,640 |
| 2022-06-29 | $39.80 | $39.80 | $39.01 | $39.37 | $39.37 | 1,153,361 |
| 2022-06-28 | $40.73 | $41.01 | $39.73 | $39.78 | $39.78 | 1,745,005 |
| 2022-06-27 | $40.47 | $40.70 | $40.08 | $40.41 | $40.41 | 1,755,311 |
| 2022-06-24 | $39.39 | $40.33 | $39.27 | $40.32 | $40.32 | 2,195,158 |
| 2022-06-23 | $38.73 | $39.13 | $38.37 | $39.06 | $39.06 | 1,497,293 |
| 2022-06-22 | $38.17 | $38.95 | $38.09 | $38.62 | $38.62 | 1,486,441 |
| 2022-06-21 | $38.82 | $39.33 | $38.64 | $38.88 | $38.73 | 2,145,130 |
| 2022-06-17 | $38.06 | $38.67 | $37.81 | $38.26 | $38.11 | 2,893,791 |
| 2022-06-16 | $38.84 | $38.95 | $37.64 | $37.88 | $37.74 | 2,789,838 |
| 2022-06-15 | $39.59 | $40.26 | $39.05 | $39.76 | $39.61 | 1,132,930 |
| 2022-06-14 | $39.49 | $39.62 | $38.79 | $39.21 | $39.06 | 2,170,383 |
| 2022-06-13 | $40.21 | $40.47 | $39.16 | $39.31 | $39.16 | 3,606,130 |
| 2022-06-10 | $41.88 | $42.06 | $41.20 | $41.37 | $41.21 | 3,507,830 |
| 2022-06-09 | $43.39 | $43.44 | $42.59 | $42.61 | $42.45 | 881,567 |
| 2022-06-08 | $43.99 | $44.17 | $43.38 | $43.56 | $43.39 | 621,989 |
| 2022-06-07 | $43.28 | $44.22 | $43.24 | $44.20 | $44.03 | 965,383 |
| 2022-06-06 | $43.88 | $43.93 | $43.42 | $43.62 | $43.45 | 1,060,812 |
| 2022-06-03 | $43.47 | $43.63 | $43.18 | $43.44 | $43.27 | 916,562 |
| 2022-06-02 | $42.87 | $43.83 | $42.78 | $43.80 | $43.63 | 1,045,514 |
| 2022-06-01 | $43.26 | $43.46 | $42.23 | $42.82 | $42.66 | 1,175,258 |
| 2022-05-31 | $43.43 | $43.46 | $42.79 | $43.05 | $42.89 | 1,323,957 |
| 2022-05-27 | $42.75 | $43.58 | $42.64 | $43.58 | $43.41 | 1,188,343 |
| 2022-05-26 | $41.77 | $42.72 | $41.69 | $42.50 | $42.34 | 1,903,792 |
| 2022-05-25 | $40.57 | $41.79 | $40.53 | $41.56 | $41.40 | 1,448,230 |
| 2022-05-24 | $41.06 | $41.10 | $40.06 | $40.77 | $40.61 | 1,405,558 |
| 2022-05-23 | $41.36 | $41.61 | $40.79 | $41.44 | $41.28 | 1,208,300 |
| 2022-05-20 | $41.51 | $41.58 | $39.97 | $40.97 | $40.81 | 1,549,350 |
| 2022-05-19 | $40.73 | $41.60 | $40.69 | $41.09 | $40.93 | 1,979,248 |
| 2022-05-18 | $42.02 | $42.21 | $40.79 | $41.05 | $40.89 | 3,146,388 |
| 2022-05-17 | $41.96 | $42.57 | $41.66 | $42.54 | $42.38 | 2,284,057 |
| 2022-05-16 | $41.38 | $41.71 | $41.03 | $41.27 | $41.11 | 1,455,708 |
| 2022-05-13 | $40.70 | $41.81 | $40.70 | $41.53 | $41.37 | 2,874,310 |
| 2022-05-12 | $39.48 | $40.53 | $39.29 | $40.21 | $40.06 | 5,697,677 |
| 2022-05-11 | $40.60 | $41.38 | $39.62 | $39.67 | $39.52 | 1,372,683 |
| 2022-05-10 | $41.22 | $41.56 | $39.74 | $40.59 | $40.44 | 1,972,336 |
| 2022-05-09 | $41.83 | $42.03 | $40.50 | $40.70 | $40.55 | 3,316,968 |
| 2022-05-06 | $43.09 | $43.11 | $42.03 | $42.51 | $42.35 | 3,501,901 |
| 2022-05-05 | $44.57 | $44.58 | $42.76 | $43.25 | $43.09 | 2,104,022 |
| 2022-05-04 | $44.01 | $45.10 | $43.24 | $45.04 | $44.87 | 1,138,383 |
| 2022-05-03 | $43.49 | $44.10 | $43.29 | $43.89 | $43.72 | 1,316,605 |
| 2022-05-02 | $43.13 | $43.71 | $42.50 | $43.53 | $43.36 | 3,309,426 |
| 2022-04-29 | $44.14 | $44.64 | $43.00 | $43.08 | $42.92 | 4,687,728 |
| 2022-04-28 | $44.04 | $44.58 | $43.05 | $44.36 | $44.19 | 7,566,089 |
| 2022-04-27 | $43.75 | $44.13 | $43.31 | $43.53 | $43.36 | 8,331,383 |
| 2022-04-26 | $44.73 | $44.78 | $43.62 | $43.65 | $43.48 | 4,626,131 |
| 2022-04-25 | $44.38 | $45.12 | $43.91 | $45.08 | $44.91 | 2,593,099 |
| 2022-04-22 | $45.74 | $45.77 | $44.65 | $44.73 | $44.56 | 1,470,159 |
| 2022-04-21 | $47.43 | $47.50 | $45.75 | $45.91 | $45.74 | 882,712 |
| 2022-04-20 | $47.05 | $47.32 | $46.87 | $46.98 | $46.80 | 1,261,579 |
| 2022-04-19 | $45.87 | $46.91 | $45.87 | $46.79 | $46.61 | 805,591 |
| 2022-04-18 | $46.02 | $46.09 | $45.60 | $45.82 | $45.65 | 1,152,724 |
| 2022-04-14 | $46.60 | $46.85 | $46.09 | $46.11 | $45.93 | 662,410 |
| 2022-04-13 | $45.75 | $46.61 | $45.75 | $46.52 | $46.34 | 742,236 |
| 2022-04-12 | $46.02 | $46.61 | $45.48 | $45.64 | $45.47 | 880,967 |
| 2022-04-11 | $45.57 | $46.12 | $45.44 | $45.51 | $45.34 | 857,951 |
| 2022-04-08 | $46.01 | $46.31 | $45.62 | $45.76 | $45.59 | 2,121,617 |
| 2022-04-07 | $46.22 | $46.41 | $45.36 | $46.06 | $45.88 | 1,312,229 |
| 2022-04-06 | $46.52 | $46.59 | $45.88 | $46.22 | $46.04 | 1,360,028 |
| 2022-04-05 | $47.94 | $48.21 | $46.80 | $46.92 | $46.74 | 1,203,398 |
| 2022-04-04 | $47.94 | $48.02 | $47.55 | $48.01 | $47.83 | 762,853 |
| 2022-04-01 | $47.64 | $47.94 | $47.35 | $47.86 | $47.68 | 679,385 |
| 2022-03-31 | $47.99 | $48.27 | $47.36 | $47.36 | $47.18 | 473,776 |
| 2022-03-30 | $48.75 | $48.83 | $47.78 | $48.04 | $47.86 | 865,405 |
| 2022-03-29 | $48.03 | $48.99 | $48.03 | $48.83 | $48.64 | 963,127 |
| 2022-03-28 | $47.61 | $47.63 | $46.98 | $47.62 | $47.44 | 645,003 |
| 2022-03-25 | $47.62 | $47.76 | $47.24 | $47.67 | $47.49 | 1,004,000 |
| 2022-03-24 | $47.38 | $47.60 | $46.94 | $47.60 | $47.42 | 453,670 |
| 2022-03-23 | $47.65 | $47.81 | $47.07 | $47.10 | $46.92 | 635,642 |
| 2022-03-22 | $47.78 | $48.30 | $47.69 | $47.99 | $47.74 | 1,023,498 |
| 2022-03-21 | $47.90 | $48.11 | $47.22 | $47.55 | $47.30 | 1,058,290 |
| 2022-03-18 | $47.21 | $47.96 | $47.08 | $47.90 | $47.65 | 1,496,530 |
| 2022-03-17 | $46.50 | $47.41 | $46.39 | $47.40 | $47.15 | 512,485 |
| 2022-03-16 | $45.75 | $46.71 | $45.40 | $46.71 | $46.47 | 941,394 |
| 2022-03-15 | $44.52 | $45.24 | $44.52 | $45.19 | $44.95 | 1,360,515 |
| 2022-03-14 | $45.52 | $45.52 | $44.31 | $44.51 | $44.28 | 1,865,747 |
| 2022-03-11 | $46.25 | $46.43 | $45.30 | $45.35 | $45.11 | 597,882 |
| 2022-03-10 | $90.86 | $92.09 | $90.55 | $91.97 | $45.74 | 595,040 |
| 2022-03-09 | $91.26 | $92.51 | $91.15 | $92.05 | $45.78 | 860,124 |
| 2022-03-08 | $89.26 | $91.58 | $88.73 | $89.54 | $44.54 | 1,323,048 |
| 2022-03-07 | $91.77 | $91.98 | $88.96 | $89.01 | $44.27 | 1,084,434 |
| 2022-03-04 | $92.62 | $92.71 | $90.90 | $91.63 | $45.58 | 826,184 |
| 2022-03-03 | $94.94 | $94.94 | $92.76 | $93.34 | $46.43 | 742,214 |
| 2022-03-02 | $92.95 | $94.92 | $92.72 | $94.54 | $47.02 | 775,218 |
| 2022-03-01 | $93.88 | $94.28 | $91.60 | $92.31 | $45.91 | 907,942 |
| 2022-02-28 | $92.87 | $94.58 | $92.87 | $94.11 | $46.81 | 926,374 |
| 2022-02-25 | $91.84 | $93.75 | $91.09 | $93.75 | $46.63 | 2,205,046 |
| 2022-02-24 | $87.11 | $91.72 | $87.01 | $91.50 | $45.51 | 3,868,662 |
| 2022-02-23 | $91.92 | $92.18 | $89.31 | $89.45 | $44.49 | 1,445,312 |
| 2022-02-22 | $92.12 | $93.03 | $90.74 | $91.31 | $45.42 | 1,586,506 |
| 2022-02-18 | $93.30 | $94.14 | $92.28 | $92.65 | $46.08 | 1,020,894 |
| 2022-02-17 | $95.00 | $95.17 | $93.25 | $93.47 | $46.49 | 930,958 |
| 2022-02-16 | $95.37 | $96.29 | $95.00 | $95.85 | $47.67 | 604,494 |
| 2022-02-15 | $94.21 | $95.92 | $94.21 | $95.79 | $47.64 | 678,284 |
| 2022-02-14 | $93.79 | $94.56 | $92.73 | $93.25 | $46.38 | 1,234,534 |
| 2022-02-11 | $95.04 | $95.87 | $92.94 | $93.55 | $46.53 | 1,729,598 |
| 2022-02-10 | $94.79 | $97.25 | $94.21 | $94.84 | $47.17 | 769,988 |
| 2022-02-09 | $95.19 | $96.15 | $95.00 | $96.14 | $47.82 | 1,030,638 |
| 2022-02-08 | $92.75 | $94.47 | $92.71 | $94.36 | $46.93 | 1,644,796 |
| 2022-02-07 | $92.53 | $93.49 | $92.17 | $92.73 | $46.12 | 936,672 |
| 2022-02-04 | $91.84 | $93.05 | $90.77 | $92.38 | $45.95 | 1,105,090 |
| 2022-02-03 | $92.52 | $93.36 | $91.62 | $91.86 | $45.69 | 800,768 |
| 2022-02-02 | $94.55 | $94.67 | $92.71 | $93.58 | $46.55 | 1,334,488 |
| 2022-02-01 | $93.62 | $94.41 | $91.96 | $94.31 | $46.91 | 1,249,492 |
| 2022-01-31 | $90.30 | $93.27 | $90.04 | $93.27 | $46.39 | 1,792,830 |
| 2022-01-28 | $89.05 | $90.58 | $87.41 | $90.53 | $45.03 | 2,368,214 |
| 2022-01-27 | $91.50 | $92.49 | $88.48 | $88.84 | $44.19 | 1,781,946 |
| 2022-01-26 | $93.25 | $94.05 | $89.89 | $90.85 | $45.19 | 983,356 |
| 2022-01-25 | $92.00 | $93.19 | $90.11 | $91.87 | $45.69 | 1,737,150 |
| 2022-01-24 | $90.01 | $93.61 | $88.52 | $93.49 | $46.50 | 3,816,504 |
| 2022-01-21 | $92.71 | $93.98 | $91.40 | $91.44 | $45.48 | 3,832,788 |
| 2022-01-20 | $95.40 | $96.97 | $93.07 | $93.23 | $46.37 | 1,523,858 |
| 2022-01-19 | $96.85 | $97.10 | $94.81 | $94.88 | $47.19 | 1,996,656 |
| 2022-01-18 | $98.23 | $98.45 | $96.16 | $96.37 | $47.93 | 1,496,094 |
| 2022-01-14 | $98.42 | $99.15 | $97.47 | $99.15 | $49.32 | 1,515,260 |
| 2022-01-13 | $100.29 | $100.93 | $98.91 | $99.21 | $49.35 | 717,788 |
| 2022-01-12 | $101.03 | $101.38 | $99.40 | $99.99 | $49.73 | 804,414 |
| 2022-01-11 | $99.62 | $100.64 | $98.58 | $100.61 | $50.04 | 600,790 |
| 2022-01-10 | $99.22 | $99.43 | $97.48 | $99.43 | $49.45 | 1,452,292 |
| 2022-01-07 | $100.88 | $101.52 | $99.64 | $99.74 | $49.61 | 1,646,164 |
| 2022-01-06 | $100.66 | $101.50 | $99.47 | $100.82 | $50.15 | 1,357,604 |
| 2022-01-05 | $103.45 | $103.80 | $100.20 | $100.27 | $49.87 | 712,298 |
| 2022-01-04 | $103.79 | $104.22 | $102.73 | $103.39 | $51.42 | 625,214 |
| 2022-01-03 | $103.00 | $103.92 | $102.29 | $103.46 | $51.46 | 1,157,854 |
| 2021-12-31 | $102.44 | $103.00 | $102.33 | $102.40 | $50.93 | 2,136,672 |
| 2021-12-30 | $102.62 | $103.54 | $102.45 | $102.53 | $51.00 | 691,570 |
| 2021-12-29 | $102.44 | $102.74 | $101.83 | $102.48 | $50.97 | 644,826 |
| 2021-12-28 | $102.87 | $103.64 | $102.22 | $102.42 | $50.94 | 692,138 |
| 2021-12-27 | $101.90 | $102.91 | $101.35 | $102.87 | $51.17 | 1,383,282 |
| 2021-12-23 | $101.36 | $102.19 | $101.20 | $101.91 | $50.69 | 731,858 |
| 2021-12-22 | $100.06 | $101.12 | $99.91 | $101.12 | $50.30 | 856,102 |
| 2021-12-21 | $98.48 | $100.19 | $98.28 | $100.17 | $49.82 | 1,088,152 |
| 2021-12-20 | $97.34 | $97.48 | $95.84 | $97.28 | $48.39 | 2,143,908 |
| 2021-12-17 | $97.83 | $99.52 | $96.75 | $98.80 | $49.14 | 986,990 |
| 2021-12-16 | $100.88 | $101.00 | $97.75 | $98.16 | $48.82 | 906,724 |
| 2021-12-15 | $98.54 | $100.17 | $97.27 | $100.06 | $49.77 | 1,295,676 |
| 2021-12-14 | $98.71 | $100.00 | $98.16 | $98.55 | $49.02 | 1,911,028 |
| 2021-12-13 | $100.51 | $100.51 | $98.75 | $99.36 | $49.42 | 789,536 |
| 2021-12-10 | $101.74 | $101.81 | $99.86 | $100.64 | $50.06 | 783,464 |
| 2021-12-09 | $102.43 | $102.72 | $100.84 | $100.86 | $50.17 | 824,216 |
| 2021-12-08 | $102.54 | $103.35 | $101.96 | $103.01 | $51.24 | 911,228 |
| 2021-12-07 | $102.15 | $103.71 | $102.09 | $102.72 | $50.85 | 842,852 |
| 2021-12-06 | $99.35 | $101.30 | $98.30 | $100.63 | $49.81 | 967,516 |
| 2021-12-03 | $101.00 | $101.00 | $97.76 | $98.62 | $48.82 | 1,200,740 |
| 2021-12-02 | $98.54 | $100.81 | $98.15 | $100.58 | $49.79 | 1,468,392 |
| 2021-12-01 | $102.11 | $102.64 | $97.90 | $97.90 | $48.46 | 1,275,288 |
| 2021-11-30 | $101.49 | $101.86 | $99.10 | $100.03 | $49.52 | 1,346,676 |
| 2021-11-29 | $103.91 | $103.91 | $101.50 | $102.25 | $50.62 | 913,488 |
| 2021-11-26 | $102.99 | $103.43 | $100.91 | $102.32 | $50.65 | 2,334,632 |
| 2021-11-24 | $104.92 | $106.02 | $104.52 | $105.86 | $52.40 | 517,306 |
| 2021-11-23 | $105.76 | $106.40 | $104.46 | $105.64 | $52.29 | 622,034 |
| 2021-11-22 | $106.83 | $107.44 | $105.77 | $105.89 | $52.42 | 756,302 |
| 2021-11-19 | $106.53 | $106.88 | $106.08 | $106.17 | $52.56 | 4,757,296 |
| 2021-11-18 | $108.26 | $108.36 | $106.43 | $107.16 | $53.05 | 1,584,776 |
| 2021-11-17 | $108.75 | $108.75 | $107.27 | $107.73 | $53.33 | 634,126 |
| 2021-11-16 | $108.58 | $109.20 | $108.27 | $109.00 | $53.96 | 764,406 |
| 2021-11-15 | $109.58 | $109.58 | $108.46 | $108.92 | $53.92 | 538,856 |
| 2021-11-12 | $109.24 | $109.29 | $108.73 | $109.13 | $54.02 | 536,436 |
| 2021-11-11 | $108.68 | $109.22 | $108.30 | $108.80 | $53.86 | 486,578 |
| 2021-11-10 | $109.30 | $109.87 | $107.62 | $108.20 | $53.56 | 662,498 |
| 2021-11-09 | $110.10 | $110.45 | $109.12 | $109.80 | $54.35 | 621,906 |
| 2021-11-08 | $110.66 | $110.93 | $109.95 | $110.14 | $54.52 | 832,692 |
| 2021-11-05 | $109.45 | $110.52 | $109.23 | $109.97 | $54.44 | 2,165,768 |
| 2021-11-04 | $109.29 | $109.71 | $108.30 | $108.67 | $53.79 | 730,606 |
| 2021-11-03 | $107.08 | $109.36 | $107.08 | $108.97 | $53.94 | 598,042 |
| 2021-11-02 | $107.34 | $107.42 | $106.58 | $107.23 | $53.08 | 730,342 |
| 2021-11-01 | $105.06 | $107.23 | $105.06 | $107.18 | $53.06 | 721,038 |
| 2021-10-29 | $104.57 | $105.08 | $104.17 | $104.56 | $51.76 | 522,136 |
| 2021-10-28 | $103.34 | $104.68 | $103.34 | $104.68 | $51.82 | 586,432 |
| 2021-10-27 | $104.50 | $104.50 | $102.66 | $102.72 | $50.85 | 618,524 |
| 2021-10-26 | $105.73 | $105.95 | $104.62 | $104.62 | $51.79 | 534,878 |
| 2021-10-25 | $104.88 | $105.64 | $104.60 | $105.44 | $52.19 | 655,868 |
| 2021-10-22 | $104.68 | $105.04 | $103.94 | $104.62 | $51.79 | 423,660 |
| 2021-10-21 | $104.33 | $105.00 | $104.00 | $104.69 | $51.82 | 654,364 |
| 2021-10-20 | $103.79 | $104.60 | $103.48 | $104.36 | $51.66 | 483,320 |
| 2021-10-19 | $103.64 | $104.00 | $103.09 | $103.66 | $51.31 | 579,898 |
| 2021-10-18 | $102.70 | $103.40 | $102.54 | $103.22 | $51.10 | 614,302 |
| 2021-10-15 | $104.26 | $104.37 | $103.09 | $103.22 | $51.10 | 2,831,506 |
| 2021-10-14 | $102.88 | $103.47 | $102.72 | $103.32 | $51.15 | 447,482 |
| 2021-10-13 | $101.58 | $101.88 | $100.71 | $101.87 | $50.43 | 580,854 |
| 2021-10-12 | $101.03 | $101.76 | $100.90 | $101.43 | $50.21 | 631,244 |
| 2021-10-11 | $101.53 | $102.24 | $100.79 | $100.81 | $49.90 | 441,292 |
| 2021-10-08 | $102.31 | $102.52 | $101.45 | $101.47 | $50.23 | 425,586 |
| 2021-10-07 | $101.58 | $102.93 | $101.49 | $102.23 | $50.61 | 694,608 |
| 2021-10-06 | $100.06 | $100.80 | $99.29 | $100.64 | $49.82 | 722,448 |
| 2021-10-05 | $101.15 | $102.04 | $100.66 | $101.07 | $50.03 | 546,214 |
| 2021-10-04 | $101.68 | $101.93 | $100.33 | $100.70 | $49.85 | 636,176 |
| 2021-10-01 | $100.67 | $102.31 | $99.67 | $101.78 | $50.38 | 1,296,098 |
| 2021-09-30 | $101.65 | $101.90 | $100.10 | $100.10 | $49.55 | 459,998 |
| 2021-09-29 | $101.94 | $101.96 | $101.13 | $101.24 | $50.12 | 758,890 |
| 2021-09-28 | $103.06 | $103.25 | $101.33 | $101.49 | $50.24 | 822,600 |
| 2021-09-27 | $102.65 | $104.18 | $102.60 | $103.69 | $51.33 | 995,108 |
| 2021-09-24 | $102.16 | $102.83 | $101.77 | $102.40 | $50.69 | 1,610,772 |
| 2021-09-23 | $101.60 | $103.12 | $101.60 | $102.81 | $50.89 | 546,266 |
| 2021-09-22 | $100.25 | $101.76 | $100.25 | $101.11 | $50.05 | 579,052 |
| 2021-09-21 | $100.52 | $100.74 | $99.13 | $99.92 | $49.32 | 738,290 |
| 2021-09-20 | $99.66 | $100.30 | $98.45 | $99.75 | $49.24 | 1,210,870 |
| 2021-09-17 | $102.04 | $102.42 | $101.24 | $101.86 | $50.28 | 577,796 |
| 2021-09-16 | $102.11 | $102.53 | $101.31 | $102.05 | $50.37 | 618,706 |
| 2021-09-15 | $101.03 | $102.16 | $100.73 | $102.07 | $50.38 | 502,298 |
| 2021-09-14 | $102.56 | $102.56 | $100.59 | $100.98 | $49.84 | 805,710 |
| 2021-09-13 | $102.41 | $102.41 | $101.09 | $102.23 | $50.46 | 948,940 |
| 2021-09-10 | $103.42 | $103.54 | $101.64 | $101.70 | $50.20 | 473,354 |
| 2021-09-09 | $102.61 | $103.70 | $102.19 | $102.86 | $50.77 | 466,518 |
| 2021-09-08 | $103.55 | $103.74 | $102.20 | $102.70 | $50.69 | 515,658 |
| 2021-09-07 | $104.48 | $104.82 | $103.75 | $103.82 | $51.25 | 842,644 |
| 2021-09-03 | $104.77 | $104.90 | $104.17 | $104.43 | $51.55 | 486,124 |
| 2021-09-02 | $104.73 | $105.35 | $104.43 | $104.98 | $51.82 | 765,302 |
| 2021-09-01 | $104.03 | $104.66 | $103.24 | $104.27 | $51.47 | 4,202,044 |
| 2021-08-31 | $103.58 | $103.95 | $103.21 | $103.66 | $51.17 | 991,460 |
| 2021-08-30 | $104.40 | $104.40 | $103.43 | $103.63 | $51.15 | 1,155,988 |
| 2021-08-27 | $101.83 | $104.28 | $101.82 | $104.10 | $51.38 | 733,888 |
| 2021-08-26 | $102.37 | $102.74 | $101.32 | $101.55 | $50.12 | 833,690 |
| 2021-08-25 | $102.05 | $103.10 | $101.74 | $102.55 | $50.62 | 509,664 |
| 2021-08-24 | $101.10 | $102.10 | $101.06 | $102.05 | $50.37 | 585,070 |
| 2021-08-23 | $99.91 | $100.90 | $99.77 | $100.73 | $49.72 | 580,326 |
| 2021-08-20 | $97.59 | $99.22 | $97.58 | $99.15 | $48.94 | 940,854 |
| 2021-08-19 | $97.92 | $98.59 | $97.03 | $97.56 | $48.16 | 757,732 |
| 2021-08-18 | $99.56 | $100.23 | $98.77 | $98.79 | $48.76 | 752,992 |
| 2021-08-17 | $100.00 | $100.12 | $98.52 | $99.69 | $49.21 | 777,986 |
| 2021-08-16 | $101.21 | $101.28 | $100.20 | $100.95 | $49.83 | 611,940 |
| 2021-08-13 | $102.54 | $102.66 | $101.56 | $101.71 | $50.20 | 476,482 |
| 2021-08-12 | $102.66 | $102.68 | $101.76 | $102.51 | $50.60 | 440,908 |
| 2021-08-11 | $102.19 | $102.66 | $101.24 | $102.66 | $50.67 | 507,528 |
| 2021-08-10 | $101.96 | $102.26 | $101.41 | $102.02 | $50.36 | 545,806 |
| 2021-08-09 | $101.96 | $102.18 | $101.26 | $101.78 | $50.24 | 631,714 |
| 2021-08-06 | $102.39 | $102.81 | $101.74 | $102.21 | $50.45 | 753,188 |
| 2021-08-05 | $100.43 | $101.80 | $100.34 | $101.80 | $50.25 | 522,282 |
| 2021-08-04 | $100.45 | $101.34 | $100.07 | $100.08 | $49.40 | 491,560 |
| 2021-08-03 | $101.20 | $101.23 | $99.61 | $101.20 | $49.95 | 537,340 |
| 2021-08-02 | $101.92 | $102.88 | $100.64 | $100.83 | $49.77 | 806,082 |
| 2021-07-30 | $101.47 | $102.57 | $101.01 | $101.39 | $50.05 | 628,810 |
| 2021-07-29 | $101.64 | $102.63 | $101.42 | $101.93 | $50.31 | 646,262 |
| 2021-07-28 | $100.33 | $101.70 | $99.50 | $101.06 | $49.88 | 606,402 |
| 2021-07-27 | $100.34 | $100.34 | $98.81 | $99.81 | $49.27 | 932,322 |
| 2021-07-26 | $100.55 | $101.37 | $100.27 | $100.78 | $49.74 | 504,196 |
| 2021-07-23 | $100.52 | $100.52 | $99.34 | $100.47 | $49.59 | 606,000 |
| 2021-07-22 | $101.06 | $101.06 | $99.41 | $99.91 | $49.32 | 494,378 |
| 2021-07-21 | $100.20 | $101.35 | $99.77 | $101.20 | $49.95 | 786,686 |
| 2021-07-20 | $96.92 | $100.03 | $96.59 | $99.64 | $49.18 | 1,098,558 |
| 2021-07-19 | $96.34 | $97.58 | $95.43 | $96.59 | $47.68 | 2,121,094 |
| 2021-07-16 | $100.23 | $100.41 | $97.92 | $98.11 | $48.43 | 793,064 |
| 2021-07-15 | $99.41 | $100.00 | $98.28 | $99.30 | $49.01 | 684,298 |
| 2021-07-14 | $102.01 | $102.27 | $99.81 | $99.87 | $49.30 | 626,708 |
| 2021-07-13 | $102.74 | $102.80 | $101.32 | $101.41 | $50.06 | 665,896 |
| 2021-07-12 | $102.89 | $103.38 | $102.31 | $103.34 | $51.01 | 909,450 |
| 2021-07-09 | $102.17 | $103.20 | $101.66 | $103.19 | $50.93 | 651,288 |
| 2021-07-08 | $100.09 | $101.95 | $99.25 | $101.07 | $49.89 | 847,162 |
| 2021-07-07 | $102.73 | $103.18 | $101.06 | $101.95 | $50.32 | 734,784 |
| 2021-07-06 | $104.22 | $104.22 | $101.90 | $102.76 | $50.72 | 930,634 |
| 2021-07-02 | $104.96 | $105.19 | $103.85 | $104.01 | $51.34 | 3,383,462 |
| 2021-07-01 | $104.83 | $105.10 | $104.35 | $104.85 | $51.75 | 1,060,816 |
| 2021-06-30 | $103.99 | $104.50 | $103.61 | $104.18 | $51.42 | 525,308 |
| 2021-06-29 | $104.83 | $105.06 | $103.90 | $104.10 | $51.38 | 670,250 |
| 2021-06-28 | $105.51 | $105.51 | $103.81 | $104.51 | $51.59 | 746,720 |
| 2021-06-25 | $105.06 | $105.72 | $104.83 | $105.27 | $51.96 | 2,409,632 |
| 2021-06-24 | $104.23 | $104.84 | $103.91 | $104.79 | $51.72 | 811,152 |
| 2021-06-23 | $103.45 | $104.13 | $103.45 | $103.65 | $51.16 | 551,122 |
| 2021-06-22 | $102.90 | $103.68 | $102.22 | $103.53 | $50.99 | 551,248 |
| 2021-06-21 | $101.77 | $103.33 | $101.49 | $103.14 | $50.80 | 800,018 |
| 2021-06-18 | $101.95 | $102.53 | $100.64 | $100.88 | $49.69 | 1,017,168 |
| 2021-06-17 | $104.20 | $104.55 | $101.98 | $103.16 | $50.81 | 816,920 |
| 2021-06-16 | $104.45 | $104.78 | $103.55 | $104.44 | $51.44 | 623,930 |
| 2021-06-15 | $105.05 | $105.05 | $103.86 | $104.75 | $51.59 | 579,546 |
| 2021-06-14 | $105.73 | $105.96 | $104.63 | $104.96 | $51.70 | 642,366 |
| 2021-06-11 | $104.95 | $105.48 | $104.75 | $105.48 | $51.95 | 556,384 |
| 2021-06-10 | $105.44 | $105.59 | $104.14 | $104.51 | $51.48 | 634,992 |
| 2021-06-09 | $106.13 | $106.13 | $104.90 | $105.03 | $51.73 | 527,802 |
| 2021-06-08 | $104.96 | $105.99 | $104.48 | $105.82 | $52.12 | 643,510 |
| 2021-06-07 | $103.71 | $104.68 | $103.59 | $104.63 | $51.53 | 554,784 |
| 2021-06-04 | $103.66 | $103.76 | $102.89 | $103.46 | $50.96 | 528,282 |
| 2021-06-03 | $103.18 | $103.45 | $102.09 | $103.02 | $50.74 | 580,608 |
| 2021-06-02 | $104.05 | $104.05 | $103.26 | $103.86 | $51.16 | 571,308 |
| 2021-06-01 | $103.49 | $103.89 | $101.87 | $103.86 | $51.16 | 867,432 |
| 2021-05-28 | $103.43 | $103.43 | $102.47 | $102.82 | $50.64 | 590,332 |
| 2021-05-27 | $102.34 | $103.07 | $102.02 | $102.85 | $50.66 | 570,270 |
| 2021-05-26 | $100.34 | $101.81 | $100.34 | $101.74 | $50.11 | 722,564 |
| 2021-05-25 | $101.37 | $101.85 | $99.95 | $100.06 | $49.28 | 588,512 |
| 2021-05-24 | $100.69 | $101.36 | $100.27 | $100.92 | $49.71 | 578,628 |
| 2021-05-21 | $100.91 | $101.23 | $100.04 | $100.29 | $49.40 | 774,286 |
| 2021-05-20 | $99.50 | $100.21 | $98.77 | $100.02 | $49.26 | 584,820 |
| 2021-05-19 | $98.51 | $99.34 | $97.70 | $99.31 | $48.91 | 1,077,552 |
| 2021-05-18 | $100.89 | $101.61 | $100.11 | $100.15 | $49.33 | 600,676 |
| 2021-05-17 | $100.05 | $100.82 | $99.38 | $100.79 | $49.64 | 625,584 |
| 2021-05-14 | $99.34 | $100.81 | $98.92 | $100.64 | $49.57 | 757,704 |
| 2021-05-13 | $97.19 | $99.11 | $96.64 | $98.36 | $48.45 | 1,011,546 |
| 2021-05-12 | $99.16 | $99.80 | $96.60 | $96.77 | $47.66 | 926,214 |
| 2021-05-11 | $98.26 | $100.49 | $98.10 | $100.00 | $49.25 | 880,292 |
| 2021-05-10 | $102.60 | $102.60 | $100.27 | $100.27 | $49.39 | 870,794 |
| 2021-05-07 | $101.43 | $102.77 | $101.23 | $102.65 | $50.56 | 680,426 |
| 2021-05-06 | $101.65 | $101.71 | $99.81 | $101.45 | $49.97 | 971,220 |
| 2021-05-05 | $102.41 | $102.43 | $101.02 | $101.57 | $50.03 | 908,400 |
| 2021-05-04 | $102.29 | $102.62 | $100.66 | $101.97 | $50.22 | 827,174 |
| 2021-05-03 | $103.42 | $103.44 | $102.46 | $102.90 | $50.68 | 1,358,388 |
| 2021-04-30 | $102.83 | $103.60 | $102.12 | $102.45 | $50.46 | 726,032 |
| 2021-04-29 | $104.99 | $104.99 | $102.84 | $103.79 | $51.12 | 911,682 |
| 2021-04-28 | $103.72 | $104.31 | $103.45 | $104.04 | $51.24 | 616,124 |
| 2021-04-27 | $104.15 | $104.31 | $103.50 | $103.95 | $51.20 | 1,112,594 |
| 2021-04-26 | $103.38 | $103.96 | $103.21 | $103.68 | $51.07 | 1,037,446 |
| 2021-04-23 | $101.39 | $103.09 | $101.21 | $102.72 | $50.59 | 591,888 |
| 2021-04-22 | $101.44 | $102.44 | $100.53 | $100.90 | $49.70 | 842,650 |
| 2021-04-21 | $98.94 | $101.25 | $98.27 | $101.23 | $49.86 | 944,162 |
| 2021-04-20 | $100.75 | $100.88 | $98.22 | $98.99 | $48.76 | 1,189,330 |
| 2021-04-19 | $101.85 | $102.08 | $100.36 | $101.06 | $49.78 | 889,842 |
| 2021-04-16 | $102.32 | $102.40 | $101.52 | $102.17 | $50.32 | 795,410 |
| 2021-04-15 | $102.15 | $102.25 | $101.00 | $101.92 | $50.20 | 698,198 |
| 2021-04-14 | $100.93 | $102.57 | $100.57 | $101.33 | $49.91 | 750,556 |
| 2021-04-13 | $100.88 | $101.11 | $99.64 | $100.66 | $49.58 | 899,960 |
| 2021-04-12 | $101.02 | $101.07 | $100.11 | $100.83 | $49.66 | 876,738 |
| 2021-04-09 | $100.96 | $101.13 | $100.36 | $101.03 | $49.76 | 765,252 |
| 2021-04-08 | $100.71 | $101.20 | $99.58 | $100.82 | $49.66 | 712,548 |
| 2021-04-07 | $101.60 | $101.79 | $99.87 | $100.19 | $49.35 | 2,095,180 |
| 2021-04-06 | $101.63 | $102.34 | $101.31 | $101.53 | $50.01 | 803,908 |
| 2021-04-05 | $102.28 | $102.28 | $101.01 | $101.57 | $50.03 | 1,080,092 |
| 2021-04-01 | $100.44 | $101.03 | $100.19 | $100.99 | $49.74 | 4,422,690 |
| 2021-03-31 | $99.13 | $100.40 | $99.09 | $99.67 | $49.09 | 798,244 |
| 2021-03-30 | $97.32 | $98.99 | $96.64 | $98.79 | $48.66 | 986,952 |
| 2021-03-29 | $99.12 | $99.94 | $97.03 | $97.21 | $47.88 | 1,378,864 |
| 2021-03-26 | $98.95 | $99.69 | $97.63 | $99.69 | $49.10 | 938,286 |
| 2021-03-25 | $95.09 | $98.27 | $94.14 | $97.95 | $48.24 | 1,445,824 |
| 2021-03-24 | $98.96 | $99.39 | $95.81 | $95.84 | $47.21 | 987,408 |
| 2021-03-23 | $100.79 | $101.02 | $97.51 | $97.96 | $48.14 | 1,954,316 |
| 2021-03-22 | $102.49 | $102.49 | $100.99 | $101.47 | $49.87 | 750,412 |
| 2021-03-19 | $101.38 | $102.85 | $100.46 | $102.17 | $50.21 | 1,202,392 |
| 2021-03-18 | $103.78 | $104.62 | $101.18 | $101.52 | $49.89 | 956,172 |
| 2021-03-17 | $103.00 | $104.50 | $102.31 | $104.44 | $51.32 | 664,284 |
| 2021-03-16 | $105.13 | $105.13 | $103.00 | $103.63 | $50.93 | 941,944 |
| 2021-03-15 | $104.73 | $105.27 | $104.00 | $105.25 | $51.72 | 934,366 |
| 2021-03-12 | $103.70 | $104.78 | $103.49 | $104.63 | $51.42 | 3,890,242 |
| 2021-03-11 | $102.84 | $103.96 | $102.52 | $103.90 | $51.06 | 974,054 |
| 2021-03-10 | $101.23 | $102.44 | $101.10 | $101.78 | $50.02 | 994,866 |
| 2021-03-09 | $100.02 | $100.98 | $99.36 | $100.21 | $49.25 | 1,741,814 |
| 2021-03-08 | $98.84 | $100.07 | $98.15 | $98.66 | $48.48 | 1,526,652 |
| 2021-03-05 | $97.65 | $98.29 | $93.38 | $98.13 | $48.22 | 3,200,072 |
| 2021-03-04 | $98.63 | $99.43 | $94.42 | $96.27 | $47.31 | 1,140,598 |
| 2021-03-03 | $100.25 | $100.75 | $98.78 | $98.81 | $48.56 | 1,047,568 |
| 2021-03-02 | $101.64 | $101.79 | $99.83 | $99.92 | $49.10 | 849,060 |
| 2021-03-01 | $100.57 | $101.94 | $100.36 | $101.63 | $49.94 | 1,159,492 |
| 2021-02-26 | $98.93 | $99.88 | $96.79 | $98.40 | $48.36 | 1,334,952 |
| 2021-02-25 | $102.09 | $102.50 | $98.18 | $98.45 | $48.38 | 1,645,514 |
| 2021-02-24 | $100.31 | $102.39 | $100.04 | $102.09 | $50.17 | 849,294 |
| 2021-02-23 | $99.26 | $100.45 | $96.90 | $100.03 | $49.16 | 1,230,716 |
| 2021-02-22 | $100.48 | $101.72 | $100.32 | $100.66 | $49.47 | 874,464 |
| 2021-02-19 | $99.98 | $101.55 | $99.97 | $101.19 | $49.73 | 898,220 |
| 2021-02-18 | $99.97 | $100.00 | $98.56 | $99.19 | $48.74 | 945,744 |
| 2021-02-17 | $100.73 | $100.97 | $99.41 | $100.72 | $49.50 | 824,868 |
| 2021-02-16 | $102.91 | $102.91 | $101.03 | $101.43 | $49.85 | 1,147,988 |
| 2021-02-12 | $101.35 | $102.12 | $100.87 | $102.01 | $50.13 | 819,668 |
| 2021-02-11 | $102.00 | $102.45 | $100.25 | $101.65 | $49.95 | 735,780 |
| 2021-02-10 | $102.61 | $102.85 | $100.60 | $101.44 | $49.85 | 2,117,560 |
| 2021-02-09 | $101.40 | $102.34 | $101.06 | $101.94 | $50.10 | 1,337,172 |
| 2021-02-08 | $100.22 | $101.51 | $100.01 | $101.51 | $49.89 | 2,530,146 |
| 2021-02-05 | $99.10 | $99.35 | $98.28 | $99.28 | $48.79 | 4,109,682 |
| 2021-02-04 | $96.84 | $98.18 | $96.65 | $98.18 | $48.25 | 826,088 |
| 2021-02-03 | $96.20 | $96.58 | $95.38 | $96.40 | $47.37 | 848,154 |
| 2021-02-02 | $95.84 | $96.19 | $94.97 | $96.02 | $47.19 | 1,797,698 |
| 2021-02-01 | $93.75 | $95.00 | $92.64 | $94.75 | $46.56 | 1,601,996 |
| 2021-01-29 | $94.55 | $94.93 | $92.26 | $92.54 | $45.48 | 3,550,182 |
| 2021-01-28 | $94.88 | $95.74 | $93.88 | $94.26 | $46.32 | 1,106,524 |
| 2021-01-27 | $94.78 | $96.00 | $93.73 | $94.26 | $46.32 | 1,249,630 |
| 2021-01-26 | $97.54 | $97.77 | $96.06 | $96.25 | $47.30 | 878,270 |
| 2021-01-25 | $97.10 | $98.25 | $95.51 | $96.95 | $47.64 | 1,150,434 |
| 2021-01-22 | $95.37 | $97.17 | $95.18 | $97.00 | $47.67 | 4,235,718 |
| 2021-01-21 | $97.31 | $97.51 | $96.01 | $96.26 | $47.31 | 1,138,664 |
| 2021-01-20 | $97.08 | $97.69 | $96.56 | $97.05 | $47.69 | 1,270,466 |
| 2021-01-19 | $96.61 | $96.82 | $95.86 | $96.64 | $47.49 | 1,624,842 |
| 2021-01-15 | $95.87 | $96.21 | $94.36 | $95.51 | $46.94 | 4,028,090 |
| 2021-01-14 | $95.76 | $97.26 | $95.68 | $96.85 | $47.59 | 4,409,684 |
| 2021-01-13 | $95.77 | $95.99 | $94.84 | $95.12 | $46.74 | 7,056,356 |
| 2021-01-12 | $94.46 | $95.75 | $94.38 | $95.75 | $47.05 | 902,056 |
| 2021-01-11 | $92.77 | $94.33 | $92.50 | $94.04 | $46.21 | 926,808 |
| 2021-01-08 | $94.54 | $94.85 | $92.71 | $93.99 | $46.19 | 3,354,974 |
| 2021-01-07 | $93.15 | $94.21 | $93.05 | $93.98 | $46.18 | 1,587,144 |
| 2021-01-06 | $90.03 | $93.33 | $90.03 | $92.48 | $45.45 | 1,526,228 |
| 2021-01-05 | $87.52 | $89.56 | $87.52 | $89.19 | $43.83 | 851,328 |
| 2021-01-04 | $89.71 | $89.78 | $86.73 | $87.78 | $43.14 | 1,851,674 |
| 2020-12-31 | $89.30 | $89.38 | $88.45 | $89.00 | $43.74 | 762,364 |
| 2020-12-30 | $88.73 | $89.70 | $88.72 | $89.20 | $43.84 | 659,850 |
| 2020-12-29 | $90.11 | $90.20 | $87.89 | $88.38 | $43.43 | 953,786 |
| 2020-12-28 | $91.18 | $91.26 | $89.76 | $89.85 | $44.15 | 764,614 |
| 2020-12-24 | $90.58 | $90.76 | $89.77 | $90.22 | $44.34 | 399,964 |
| 2020-12-23 | $89.98 | $90.57 | $89.84 | $90.33 | $44.39 | 1,153,048 |
| 2020-12-22 | $89.03 | $89.68 | $88.79 | $89.56 | $44.01 | 770,276 |
| 2020-12-21 | $87.34 | $88.82 | $87.01 | $88.70 | $43.59 | 1,207,194 |
| 2020-12-18 | $89.13 | $89.52 | $88.32 | $88.71 | $43.59 | 862,582 |
| 2020-12-17 | $88.32 | $88.97 | $88.03 | $88.97 | $43.72 | 850,556 |
| 2020-12-16 | $88.44 | $88.57 | $87.56 | $88.07 | $43.28 | 1,561,450 |
| 2020-12-15 | $87.04 | $88.19 | $86.53 | $88.19 | $43.34 | 735,514 |
| 2020-12-14 | $87.40 | $87.75 | $86.25 | $86.31 | $42.42 | 812,496 |
| 2020-12-11 | $86.25 | $87.01 | $85.59 | $86.31 | $42.42 | 714,724 |
| 2020-12-10 | $85.34 | $86.93 | $85.15 | $86.87 | $42.69 | 815,188 |
| 2020-12-09 | $87.32 | $87.65 | $85.60 | $86.27 | $42.25 | 884,690 |
| 2020-12-08 | $85.35 | $86.86 | $85.30 | $86.81 | $42.51 | 1,569,594 |
| 2020-12-07 | $85.84 | $86.10 | $85.48 | $85.77 | $42.00 | 709,888 |
| 2020-12-04 | $84.44 | $85.92 | $84.42 | $85.91 | $42.07 | 903,558 |
| 2020-12-03 | $83.48 | $84.50 | $83.43 | $84.00 | $41.14 | 558,746 |
| 2020-12-02 | $82.85 | $83.53 | $82.44 | $83.34 | $40.81 | 674,094 |
| 2020-12-01 | $83.53 | $83.86 | $82.90 | $83.28 | $40.78 | 760,234 |
| 2020-11-30 | $83.70 | $83.87 | $82.07 | $82.31 | $40.31 | 1,041,062 |
| 2020-11-27 | $83.72 | $83.90 | $83.46 | $83.87 | $41.07 | 375,314 |
| 2020-11-25 | $83.65 | $83.75 | $82.94 | $83.56 | $40.92 | 767,646 |
| 2020-11-24 | $83.51 | $84.35 | $83.14 | $83.96 | $41.12 | 890,108 |
| 2020-11-23 | $81.56 | $82.88 | $81.45 | $82.42 | $40.36 | 843,450 |
| 2020-11-20 | $80.47 | $81.01 | $80.10 | $80.84 | $39.59 | 1,007,612 |
| 2020-11-19 | $79.95 | $80.82 | $79.64 | $80.72 | $39.53 | 586,588 |
| 2020-11-18 | $81.40 | $81.70 | $80.07 | $80.15 | $39.25 | 1,309,016 |
| 2020-11-17 | $80.06 | $81.29 | $79.41 | $81.13 | $39.73 | 1,389,806 |
| 2020-11-16 | $80.31 | $80.78 | $79.79 | $80.78 | $39.56 | 1,114,878 |
| 2020-11-13 | $77.88 | $79.17 | $77.67 | $78.97 | $38.67 | 3,418,312 |
| 2020-11-12 | $77.92 | $78.14 | $76.57 | $77.19 | $37.80 | 794,878 |
| 2020-11-11 | $78.90 | $78.90 | $77.80 | $78.47 | $38.43 | 1,102,872 |
| 2020-11-10 | $77.75 | $78.73 | $77.26 | $78.40 | $38.39 | 1,174,974 |
| 2020-11-09 | $78.20 | $79.71 | $77.27 | $77.40 | $37.90 | 1,251,630 |
| 2020-11-06 | $75.31 | $75.40 | $74.36 | $74.48 | $36.47 | 641,666 |
| 2020-11-05 | $73.86 | $75.31 | $73.69 | $75.10 | $36.78 | 802,130 |
| 2020-11-04 | $72.27 | $73.99 | $72.12 | $73.14 | $35.82 | 574,468 |
| 2020-11-03 | $72.13 | $73.36 | $71.70 | $73.06 | $35.78 | 717,542 |
| 2020-11-02 | $70.61 | $71.05 | $70.12 | $71.05 | $34.79 | 994,126 |
| 2020-10-30 | $70.25 | $70.59 | $69.16 | $69.82 | $34.19 | 4,359,028 |
| 2020-10-29 | $69.82 | $70.97 | $69.28 | $70.64 | $34.59 | 1,281,018 |
| 2020-10-28 | $70.48 | $70.89 | $69.85 | $69.93 | $34.25 | 905,298 |
| 2020-10-27 | $72.72 | $72.94 | $71.98 | $71.98 | $35.25 | 588,988 |
| 2020-10-26 | $73.44 | $73.67 | $71.84 | $72.75 | $35.63 | 550,182 |
| 2020-10-23 | $74.31 | $74.43 | $73.58 | $74.41 | $36.44 | 501,544 |
| 2020-10-22 | $72.97 | $74.00 | $72.63 | $74.00 | $36.24 | 669,410 |
| 2020-10-21 | $73.33 | $73.75 | $72.63 | $72.63 | $35.57 | 691,118 |
| 2020-10-20 | $73.53 | $74.08 | $73.17 | $73.35 | $35.92 | 766,242 |
| 2020-10-19 | $74.21 | $74.67 | $72.96 | $73.11 | $35.80 | 517,632 |
| 2020-10-16 | $74.30 | $74.55 | $73.96 | $74.02 | $36.25 | 514,892 |
| 2020-10-15 | $72.69 | $74.30 | $72.28 | $74.12 | $36.30 | 640,626 |
| 2020-10-14 | $74.22 | $74.68 | $73.48 | $73.57 | $36.03 | 476,038 |
| 2020-10-13 | $74.04 | $74.35 | $73.79 | $74.10 | $36.29 | 618,866 |
| 2020-10-12 | $74.38 | $74.75 | $74.09 | $74.62 | $36.54 | 408,680 |
| 2020-10-09 | $74.24 | $74.46 | $73.70 | $74.09 | $36.28 | 570,202 |
| 2020-10-08 | $73.43 | $73.74 | $73.08 | $73.65 | $36.07 | 729,860 |
| 2020-10-07 | $72.12 | $73.01 | $72.12 | $72.84 | $35.67 | 652,908 |
| 2020-10-06 | $72.04 | $73.22 | $71.22 | $71.38 | $34.96 | 1,104,600 |
| 2020-10-05 | $70.42 | $71.62 | $70.42 | $71.57 | $35.05 | 553,336 |
| 2020-10-02 | $67.84 | $70.09 | $67.78 | $69.78 | $34.17 | 3,479,302 |
| 2020-10-01 | $68.69 | $69.38 | $68.38 | $69.32 | $33.95 | 503,788 |
| 2020-09-30 | $68.26 | $69.20 | $67.78 | $68.32 | $33.46 | 706,372 |
| 2020-09-29 | $68.37 | $68.61 | $67.61 | $68.11 | $33.35 | 750,638 |
| 2020-09-28 | $67.75 | $68.62 | $67.72 | $68.41 | $33.50 | 584,728 |
| 2020-09-25 | $65.60 | $67.06 | $65.60 | $66.84 | $32.73 | 763,210 |
| 2020-09-24 | $65.76 | $66.89 | $64.94 | $65.87 | $32.26 | 866,078 |
| 2020-09-23 | $67.74 | $68.27 | $65.91 | $65.97 | $32.31 | 595,774 |
| 2020-09-22 | $67.80 | $68.17 | $67.03 | $68.05 | $33.18 | 613,980 |
| 2020-09-21 | $68.19 | $68.50 | $66.85 | $67.62 | $32.97 | 965,804 |
| 2020-09-18 | $70.16 | $70.57 | $68.81 | $69.66 | $33.97 | 562,208 |
| 2020-09-17 | $69.51 | $70.22 | $69.14 | $70.01 | $34.14 | 701,330 |
| 2020-09-16 | $70.40 | $71.34 | $70.28 | $70.53 | $34.39 | 659,738 |
| 2020-09-15 | $70.39 | $70.55 | $69.85 | $70.04 | $34.15 | 521,498 |
| 2020-09-14 | $68.94 | $69.95 | $68.84 | $69.79 | $34.03 | 530,064 |
| 2020-09-11 | $68.69 | $69.00 | $67.35 | $68.00 | $33.16 | 1,304,852 |
| 2020-09-10 | $69.57 | $70.00 | $68.31 | $68.39 | $33.35 | 520,050 |
| 2020-09-09 | $68.99 | $69.51 | $68.63 | $69.23 | $33.76 | 683,182 |
| 2020-09-08 | $68.77 | $69.30 | $67.87 | $68.22 | $33.27 | 769,826 |
| 2020-09-04 | $70.91 | $71.15 | $68.06 | $69.84 | $34.06 | 913,888 |
| 2020-09-03 | $72.40 | $72.43 | $69.87 | $70.35 | $34.31 | 722,034 |
| 2020-09-02 | $72.41 | $72.90 | $71.61 | $72.76 | $35.48 | 968,964 |
| 2020-09-01 | $71.17 | $72.17 | $71.00 | $72.16 | $35.19 | 734,886 |
| 2020-08-31 | $71.87 | $71.91 | $71.10 | $71.19 | $34.71 | 703,710 |
| 2020-08-28 | $71.69 | $71.85 | $71.36 | $71.85 | $35.04 | 2,875,064 |
| 2020-08-27 | $71.35 | $71.61 | $70.80 | $71.25 | $34.74 | 602,908 |
| 2020-08-26 | $71.37 | $71.66 | $71.02 | $71.16 | $34.70 | 632,476 |
| 2020-08-25 | $71.57 | $71.57 | $70.75 | $71.35 | $34.79 | 590,042 |
| 2020-08-24 | $71.06 | $71.35 | $70.63 | $71.35 | $34.79 | 706,344 |
| 2020-08-21 | $70.72 | $71.00 | $70.24 | $70.52 | $34.39 | 657,216 |
| 2020-08-20 | $70.52 | $71.21 | $70.51 | $71.00 | $34.62 | 530,342 |
| 2020-08-19 | $71.43 | $71.85 | $71.12 | $71.20 | $34.72 | 575,524 |
| 2020-08-18 | $71.83 | $71.87 | $70.97 | $71.23 | $34.73 | 573,898 |
| 2020-08-17 | $71.75 | $71.95 | $71.52 | $71.87 | $35.05 | 778,392 |
| 2020-08-14 | $71.28 | $71.88 | $71.14 | $71.64 | $34.93 | 663,168 |
| 2020-08-13 | $71.44 | $72.06 | $71.35 | $71.68 | $34.95 | 604,632 |
| 2020-08-12 | $72.07 | $72.15 | $71.28 | $71.63 | $34.93 | 1,825,188 |
| 2020-08-11 | $72.40 | $72.57 | $71.12 | $71.36 | $34.80 | 725,834 |
| 2020-08-10 | $71.61 | $72.22 | $71.50 | $71.73 | $34.98 | 761,244 |
| 2020-08-07 | $70.50 | $71.46 | $70.50 | $71.40 | $34.82 | 2,699,182 |
| 2020-08-06 | $70.84 | $71.05 | $70.40 | $70.72 | $34.49 | 636,862 |
| 2020-08-05 | $70.25 | $70.91 | $70.10 | $70.91 | $34.58 | 956,408 |
| 2020-08-04 | $69.17 | $69.76 | $69.04 | $69.69 | $33.98 | 781,662 |
| 2020-08-03 | $68.57 | $69.39 | $68.22 | $69.30 | $33.79 | 751,860 |
| 2020-07-31 | $68.50 | $68.64 | $67.06 | $68.18 | $33.25 | 568,176 |
| 2020-07-30 | $67.82 | $68.75 | $67.57 | $68.59 | $33.45 | 563,984 |
| 2020-07-29 | $67.72 | $68.91 | $67.72 | $68.86 | $33.58 | 623,680 |
| 2020-07-28 | $67.76 | $68.05 | $67.30 | $67.30 | $32.82 | 547,194 |
| 2020-07-27 | $67.32 | $67.95 | $66.95 | $67.95 | $33.13 | 673,140 |
| 2020-07-24 | $67.61 | $67.78 | $66.95 | $67.13 | $32.74 | 610,724 |
| 2020-07-23 | $67.97 | $69.00 | $67.37 | $68.08 | $33.20 | 911,674 |
| 2020-07-22 | $67.48 | $68.22 | $67.48 | $68.03 | $33.17 | 636,284 |
| 2020-07-21 | $67.69 | $68.27 | $67.62 | $67.85 | $33.09 | 717,492 |
| 2020-07-20 | $67.04 | $67.30 | $66.77 | $67.05 | $32.70 | 719,084 |
| 2020-07-17 | $67.07 | $67.52 | $66.72 | $67.19 | $32.76 | 774,012 |
| 2020-07-16 | $66.80 | $67.08 | $66.39 | $66.88 | $32.61 | 707,136 |
| 2020-07-15 | $66.61 | $67.52 | $66.30 | $67.29 | $32.81 | 929,248 |
| 2020-07-14 | $64.04 | $65.13 | $63.62 | $65.12 | $31.75 | 766,168 |
| 2020-07-13 | $65.68 | $66.43 | $64.12 | $64.18 | $31.30 | 1,755,002 |
| 2020-07-10 | $64.23 | $65.11 | $64.02 | $65.05 | $31.72 | 952,112 |
| 2020-07-09 | $65.28 | $65.30 | $63.35 | $64.26 | $31.34 | 981,932 |
| 2020-07-08 | $64.66 | $65.45 | $64.16 | $65.20 | $31.79 | 1,166,150 |
| 2020-07-07 | $65.25 | $65.76 | $64.58 | $64.68 | $31.54 | 1,193,644 |
| 2020-07-06 | $66.45 | $66.65 | $65.58 | $65.73 | $32.05 | 1,969,838 |
| 2020-07-02 | $66.20 | $66.45 | $65.05 | $65.24 | $31.81 | 627,260 |
| 2020-07-01 | $65.48 | $65.88 | $64.67 | $64.99 | $31.69 | 694,630 |
| 2020-06-30 | $64.28 | $65.56 | $64.27 | $65.34 | $31.86 | 1,120,030 |
| 2020-06-29 | $63.53 | $64.73 | $62.78 | $64.52 | $31.46 | 707,096 |
| 2020-06-26 | $64.05 | $64.18 | $62.77 | $62.78 | $30.61 | 1,488,672 |
| 2020-06-25 | $63.29 | $64.48 | $62.75 | $64.48 | $31.44 | 8,373,352 |
| 2020-06-24 | $64.90 | $65.06 | $62.77 | $63.62 | $31.02 | 13,261,296 |
| 2020-06-23 | $66.48 | $66.61 | $65.75 | $65.88 | $32.07 | 5,542,772 |
| 2020-06-22 | $64.78 | $65.67 | $64.15 | $65.64 | $31.95 | 6,631,994 |
| 2020-06-19 | $66.55 | $66.55 | $64.56 | $65.10 | $31.69 | 563,018 |
| 2020-06-18 | $64.86 | $66.13 | $64.67 | $65.49 | $31.88 | 4,966,584 |
| 2020-06-17 | $66.67 | $66.69 | $65.29 | $65.41 | $31.84 | 694,282 |
| 2020-06-16 | $67.53 | $67.58 | $65.12 | $66.52 | $32.38 | 800,540 |
| 2020-06-15 | $61.68 | $65.33 | $61.57 | $64.97 | $31.62 | 957,244 |
| 2020-06-12 | $64.51 | $64.87 | $61.77 | $63.65 | $30.98 | 3,355,080 |
| 2020-06-11 | $64.21 | $64.73 | $62.01 | $62.14 | $30.25 | 1,297,266 |
| 2020-06-10 | $68.88 | $68.90 | $66.94 | $67.11 | $32.66 | 1,091,578 |
| 2020-06-09 | $69.27 | $69.55 | $68.40 | $68.99 | $33.58 | 948,916 |
| 2020-06-08 | $69.98 | $70.43 | $69.59 | $70.43 | $34.28 | 1,008,146 |
| 2020-06-05 | $69.19 | $69.79 | $68.63 | $68.88 | $33.53 | 1,059,102 |
| 2020-06-04 | $66.11 | $66.89 | $65.80 | $66.60 | $32.42 | 1,984,888 |
| 2020-06-03 | $65.80 | $66.89 | $65.71 | $66.48 | $32.36 | 2,028,006 |
| 2020-06-02 | $64.67 | $65.04 | $64.13 | $64.87 | $31.57 | 2,231,156 |
| 2020-06-01 | $63.67 | $64.77 | $63.54 | $64.22 | $31.26 | 1,123,122 |
| 2020-05-29 | $63.13 | $63.66 | $62.45 | $63.39 | $30.85 | 851,150 |
| 2020-05-28 | $65.64 | $65.64 | $63.42 | $63.71 | $31.01 | 1,074,014 |
| 2020-05-27 | $64.40 | $65.13 | $62.57 | $65.05 | $31.66 | 998,904 |
| 2020-05-26 | $63.57 | $63.83 | $63.11 | $63.15 | $30.74 | 829,184 |
| 2020-05-22 | $61.26 | $61.43 | $60.60 | $61.41 | $29.89 | 690,710 |
| 2020-05-21 | $61.04 | $61.47 | $60.47 | $61.19 | $29.78 | 925,366 |
| 2020-05-20 | $60.50 | $61.38 | $60.38 | $61.06 | $29.72 | 984,634 |
| 2020-05-19 | $60.28 | $60.86 | $59.45 | $59.45 | $28.94 | 848,930 |
| 2020-05-18 | $59.47 | $60.71 | $59.33 | $60.48 | $29.44 | 1,114,850 |
| 2020-05-15 | $55.72 | $57.21 | $55.40 | $57.04 | $27.76 | 740,512 |
| 2020-05-14 | $54.66 | $56.29 | $53.51 | $56.23 | $27.37 | 1,689,868 |
| 2020-05-13 | $57.34 | $57.53 | $54.90 | $55.80 | $27.16 | 1,102,772 |
| 2020-05-12 | $60.20 | $60.28 | $57.80 | $57.82 | $28.14 | 1,027,948 |
| 2020-05-11 | $59.53 | $60.48 | $59.07 | $59.98 | $29.19 | 1,254,092 |
| 2020-05-08 | $59.18 | $60.42 | $58.94 | $60.32 | $29.36 | 2,533,858 |
| 2020-05-07 | $57.88 | $58.59 | $57.76 | $58.07 | $28.26 | 863,346 |
| 2020-05-06 | $57.87 | $58.32 | $57.00 | $57.15 | $27.82 | 1,004,480 |
| 2020-05-05 | $58.07 | $58.91 | $57.29 | $57.53 | $28.00 | 1,036,012 |
| 2020-05-04 | $56.21 | $57.15 | $55.63 | $57.09 | $27.79 | 993,208 |
| 2020-05-01 | $57.81 | $57.93 | $56.13 | $56.87 | $27.68 | 2,942,512 |
| 2020-04-30 | $60.25 | $60.25 | $59.05 | $59.05 | $28.74 | 1,674,300 |
| 2020-04-29 | $60.25 | $61.77 | $59.79 | $61.31 | $29.84 | 1,789,630 |
| 2020-04-28 | $59.25 | $59.51 | $57.75 | $58.47 | $28.46 | 1,797,072 |
| 2020-04-27 | $56.12 | $58.19 | $56.11 | $57.81 | $28.14 | 2,473,298 |
| 2020-04-24 | $55.01 | $55.86 | $54.43 | $55.52 | $27.02 | 2,669,084 |
| 2020-04-23 | $54.40 | $55.56 | $54.33 | $54.58 | $26.57 | 1,919,750 |
| 2020-04-22 | $54.41 | $54.59 | $53.76 | $54.00 | $26.28 | 1,710,394 |
| 2020-04-21 | $53.45 | $54.11 | $52.86 | $53.42 | $26.00 | 2,596,420 |
| 2020-04-20 | $54.37 | $55.77 | $54.16 | $54.77 | $26.66 | 2,116,710 |
| 2020-04-17 | $55.01 | $55.67 | $54.60 | $55.50 | $27.01 | 1,812,674 |
| 2020-04-16 | $53.50 | $53.59 | $52.13 | $53.14 | $25.86 | 2,985,796 |
| 2020-04-15 | $53.84 | $53.95 | $52.95 | $53.38 | $25.98 | 1,574,136 |
| 2020-04-14 | $55.92 | $56.46 | $54.93 | $55.61 | $27.07 | 1,476,198 |
| 2020-04-13 | $55.71 | $55.86 | $53.83 | $54.49 | $26.52 | 3,905,588 |
| 2020-04-09 | $55.07 | $56.65 | $54.93 | $56.08 | $27.30 | 2,734,148 |
| 2020-04-08 | $52.02 | $54.10 | $51.55 | $53.70 | $26.14 | 1,642,214 |
| 2020-04-07 | $52.79 | $53.79 | $51.06 | $51.32 | $24.98 | 2,046,336 |
| 2020-04-06 | $49.12 | $51.19 | $49.12 | $50.97 | $24.81 | 2,289,390 |
| 2020-04-03 | $48.24 | $48.75 | $46.44 | $47.17 | $22.96 | 2,007,064 |
| 2020-04-02 | $47.92 | $49.77 | $47.41 | $48.63 | $23.67 | 2,372,394 |
| 2020-04-01 | $49.42 | $49.69 | $47.75 | $48.25 | $23.48 | 1,623,818 |
| 2020-03-31 | $51.63 | $52.40 | $50.57 | $51.52 | $25.08 | 3,873,450 |
| 2020-03-30 | $51.07 | $51.99 | $50.02 | $51.85 | $25.24 | 3,200,754 |
| 2020-03-27 | $50.99 | $52.27 | $50.22 | $50.96 | $24.80 | 2,375,542 |
| 2020-03-26 | $50.45 | $53.14 | $50.07 | $52.72 | $25.66 | 2,937,316 |
| 2020-03-25 | $49.23 | $51.74 | $47.93 | $49.91 | $24.29 | 3,694,386 |
| 2020-03-24 | $46.92 | $49.10 | $46.86 | $49.00 | $23.74 | 2,308,340 |
| 2020-03-23 | $45.29 | $45.72 | $43.05 | $44.57 | $21.59 | 4,634,004 |
| 2020-03-20 | $47.80 | $49.00 | $45.25 | $45.54 | $22.06 | 3,017,716 |
| 2020-03-19 | $44.70 | $47.88 | $43.05 | $47.11 | $22.82 | 5,061,910 |
| 2020-03-18 | $46.64 | $48.13 | $43.05 | $44.87 | $21.74 | 2,954,806 |
| 2020-03-17 | $48.03 | $50.10 | $46.04 | $49.88 | $24.17 | 6,884,388 |
| 2020-03-16 | $48.87 | $50.75 | $47.11 | $47.11 | $22.82 | 6,628,678 |
| 2020-03-13 | $53.75 | $54.74 | $50.20 | $54.74 | $26.52 | 4,982,892 |
| 2020-03-12 | $53.17 | $54.38 | $50.70 | $50.70 | $24.56 | 8,847,022 |
| 2020-03-11 | $59.56 | $59.99 | $56.56 | $57.23 | $27.73 | 4,011,806 |
| 2020-03-10 | $61.35 | $61.35 | $58.21 | $61.24 | $29.67 | 2,264,292 |
| 2020-03-09 | $60.71 | $61.97 | $59.11 | $59.21 | $28.69 | 4,843,420 |
| 2020-03-06 | $65.06 | $66.47 | $64.30 | $65.69 | $31.83 | 2,015,408 |
| 2020-03-05 | $67.87 | $68.18 | $66.33 | $67.10 | $32.51 | 1,137,730 |
| 2020-03-04 | $68.59 | $69.49 | $67.77 | $69.41 | $33.63 | 862,208 |
| 2020-03-03 | $69.08 | $70.20 | $66.77 | $67.43 | $32.67 | 1,471,460 |
| 2020-03-02 | $67.61 | $69.06 | $66.31 | $69.06 | $33.46 | 2,869,544 |
| 2020-02-28 | $65.93 | $67.53 | $65.57 | $67.21 | $32.56 | 3,761,492 |
| 2020-02-27 | $69.16 | $70.62 | $67.80 | $67.95 | $32.92 | 2,435,972 |
| 2020-02-26 | $71.87 | $72.48 | $70.49 | $70.62 | $34.22 | 1,457,430 |
| 2020-02-25 | $74.34 | $74.37 | $71.31 | $71.53 | $34.66 | 1,142,012 |
| 2020-02-24 | $74.02 | $74.49 | $73.66 | $74.11 | $35.91 | 836,826 |
| 2020-02-21 | $76.99 | $76.99 | $76.12 | $76.39 | $37.01 | 519,914 |
| 2020-02-20 | $76.76 | $77.35 | $76.25 | $77.26 | $37.43 | 584,760 |
| 2020-02-19 | $76.87 | $77.25 | $76.74 | $76.99 | $37.30 | 529,032 |
| 2020-02-18 | $76.57 | $76.82 | $76.11 | $76.59 | $37.11 | 549,650 |
| 2020-02-14 | $76.98 | $77.01 | $76.50 | $76.74 | $37.18 | 696,718 |
| 2020-02-13 | $76.34 | $77.09 | $76.32 | $76.92 | $37.27 | 583,016 |
| 2020-02-12 | $76.64 | $76.79 | $76.41 | $76.72 | $37.17 | 724,484 |
| 2020-02-11 | $76.07 | $76.64 | $75.92 | $76.23 | $36.93 | 606,910 |
| 2020-02-10 | $75.15 | $75.72 | $75.10 | $75.72 | $36.69 | 561,338 |
| 2020-02-07 | $75.82 | $75.90 | $75.09 | $75.23 | $36.45 | 666,964 |
| 2020-02-06 | $76.57 | $76.68 | $76.10 | $76.16 | $36.90 | 672,068 |
| 2020-02-05 | $76.01 | $76.39 | $75.70 | $76.33 | $36.98 | 655,102 |
| 2020-02-04 | $75.10 | $75.51 | $75.07 | $75.28 | $36.47 | 623,738 |
| 2020-02-03 | $73.82 | $74.45 | $73.80 | $74.21 | $35.95 | 875,246 |
| 2020-01-31 | $74.62 | $74.66 | $73.22 | $73.37 | $35.55 | 913,556 |
| 2020-01-30 | $74.42 | $74.97 | $74.04 | $74.97 | $36.32 | 867,908 |
| 2020-01-29 | $75.45 | $75.61 | $74.87 | $74.87 | $36.27 | 537,122 |
| 2020-01-28 | $75.05 | $75.43 | $74.91 | $75.29 | $36.48 | 595,572 |
| 2020-01-27 | $74.36 | $75.01 | $73.92 | $74.54 | $36.11 | 1,018,274 |
| 2020-01-24 | $76.68 | $76.68 | $75.03 | $75.52 | $36.59 | 714,490 |
| 2020-01-23 | $76.30 | $76.66 | $75.60 | $76.52 | $37.07 | 688,586 |
| 2020-01-22 | $76.78 | $76.99 | $76.38 | $76.51 | $37.07 | 567,884 |
| 2020-01-21 | $76.85 | $76.88 | $76.41 | $76.55 | $37.09 | 672,268 |
| 2020-01-17 | $77.64 | $77.74 | $77.01 | $77.09 | $37.35 | 797,296 |
| 2020-01-16 | $76.92 | $77.44 | $76.90 | $77.39 | $37.50 | 1,675,090 |
| 2020-01-15 | $76.04 | $76.74 | $76.00 | $76.44 | $37.03 | 691,986 |
| 2020-01-14 | $75.68 | $76.57 | $75.61 | $76.16 | $36.90 | 757,466 |
| 2020-01-13 | $75.36 | $75.88 | $75.01 | $75.82 | $36.73 | 960,994 |
| 2020-01-10 | $75.61 | $75.65 | $75.04 | $75.31 | $36.49 | 990,546 |
| 2020-01-09 | $75.81 | $75.90 | $75.44 | $75.61 | $36.63 | 757,496 |
| 2020-01-08 | $75.30 | $75.76 | $75.08 | $75.46 | $36.56 | 693,276 |
| 2020-01-07 | $75.35 | $75.53 | $75.06 | $75.30 | $36.48 | 685,314 |
| 2020-01-06 | $74.87 | $75.56 | $74.72 | $75.48 | $36.57 | 753,950 |
| 2020-01-03 | $74.86 | $75.56 | $74.75 | $75.41 | $36.54 | 812,176 |
| 2020-01-02 | $76.10 | $76.10 | $75.07 | $75.74 | $36.70 | 905,716 |
| 2019-12-31 | $75.31 | $75.89 | $75.27 | $75.64 | $36.65 | 540,076 |
| 2019-12-30 | $75.77 | $75.78 | $75.16 | $75.51 | $36.58 | 772,664 |
| 2019-12-27 | $76.21 | $76.21 | $75.51 | $75.70 | $36.68 | 1,145,612 |
| 2019-12-26 | $76.10 | $76.13 | $75.89 | $76.07 | $36.86 | 496,112 |
| 2019-12-24 | $75.94 | $76.01 | $75.81 | $75.97 | $36.81 | 403,906 |
| 2019-12-23 | $75.93 | $75.93 | $75.54 | $75.91 | $36.78 | 823,106 |
| 2019-12-20 | $75.79 | $76.00 | $75.68 | $75.80 | $36.72 | 573,132 |
| 2019-12-19 | $75.34 | $75.59 | $75.28 | $75.57 | $36.61 | 538,198 |
| 2019-12-18 | $75.19 | $75.38 | $74.99 | $75.32 | $36.49 | 1,028,962 |
| 2019-12-17 | $74.90 | $75.10 | $74.67 | $75.10 | $36.39 | 867,712 |
| 2019-12-16 | $74.81 | $75.17 | $74.64 | $74.76 | $36.22 | 710,958 |
| 2019-12-13 | $74.52 | $74.91 | $73.92 | $74.26 | $35.98 | 513,428 |
| 2019-12-12 | $73.87 | $74.89 | $73.68 | $74.52 | $36.10 | 569,640 |
| 2019-12-11 | $74.28 | $74.38 | $73.90 | $74.19 | $35.76 | 587,160 |
| 2019-12-10 | $74.11 | $74.31 | $73.92 | $74.14 | $35.74 | 501,474 |
| 2019-12-09 | $74.33 | $74.44 | $74.14 | $74.18 | $35.76 | 670,492 |
| 2019-12-06 | $74.20 | $74.61 | $74.19 | $74.31 | $35.82 | 1,369,160 |
| 2019-12-05 | $73.69 | $73.83 | $73.35 | $73.51 | $35.44 | 566,444 |
| 2019-12-04 | $73.26 | $73.72 | $73.25 | $73.43 | $35.40 | 448,672 |
| 2019-12-03 | $72.59 | $72.97 | $72.21 | $72.92 | $35.15 | 1,000,362 |
| 2019-12-02 | $74.12 | $74.12 | $73.18 | $73.25 | $35.31 | 589,964 |
| 2019-11-29 | $74.27 | $74.42 | $73.93 | $73.98 | $35.66 | 235,110 |
| 2019-11-27 | $74.21 | $74.49 | $74.14 | $74.48 | $35.90 | 707,018 |
| 2019-11-26 | $73.93 | $74.25 | $73.77 | $73.92 | $35.63 | 573,480 |
| 2019-11-25 | $72.90 | $73.98 | $72.81 | $73.90 | $35.62 | 712,324 |
| 2019-11-22 | $72.56 | $72.67 | $72.21 | $72.58 | $34.99 | 513,632 |
| 2019-11-21 | $72.77 | $72.77 | $72.13 | $72.26 | $34.83 | 632,272 |
| 2019-11-20 | $72.69 | $73.14 | $72.17 | $72.68 | $35.04 | 582,596 |
| 2019-11-19 | $72.95 | $73.19 | $72.61 | $72.93 | $35.16 | 593,686 |
| 2019-11-18 | $72.85 | $72.85 | $72.52 | $72.76 | $35.08 | 956,258 |
| 2019-11-15 | $73.03 | $73.07 | $72.70 | $73.00 | $35.19 | 465,046 |
| 2019-11-14 | $72.44 | $72.84 | $72.44 | $72.60 | $35.00 | 470,648 |
| 2019-11-13 | $72.41 | $72.70 | $72.17 | $72.57 | $34.98 | 683,974 |
| 2019-11-12 | $72.86 | $73.25 | $72.68 | $72.76 | $35.08 | 461,660 |
| 2019-11-11 | $72.56 | $72.93 | $72.50 | $72.77 | $35.08 | 669,194 |
| 2019-11-08 | $72.60 | $73.00 | $72.46 | $73.00 | $35.19 | 423,504 |
| 2019-11-07 | $73.11 | $73.44 | $72.61 | $72.81 | $35.10 | 794,866 |
| 2019-11-06 | $72.89 | $72.89 | $72.40 | $72.55 | $34.97 | 1,206,386 |
| 2019-11-05 | $73.02 | $73.57 | $72.94 | $72.94 | $35.16 | 956,340 |
| 2019-11-04 | $72.86 | $72.96 | $72.61 | $72.81 | $35.10 | 686,772 |
| 2019-11-01 | $71.53 | $72.35 | $71.50 | $72.35 | $34.88 | 967,990 |
| 2019-10-31 | $71.55 | $71.56 | $70.68 | $71.19 | $34.32 | 655,792 |
| 2019-10-30 | $71.96 | $71.96 | $71.26 | $71.73 | $34.58 | 547,754 |
| 2019-10-29 | $71.57 | $72.13 | $71.48 | $71.94 | $34.68 | 620,678 |
| 2019-10-28 | $71.48 | $72.03 | $71.48 | $71.68 | $34.55 | 502,556 |
| 2019-10-25 | $70.64 | $71.38 | $70.64 | $71.21 | $34.33 | 469,146 |
| 2019-10-24 | $71.10 | $71.10 | $70.42 | $70.72 | $34.09 | 385,216 |
| 2019-10-23 | $70.70 | $70.92 | $70.44 | $70.83 | $34.14 | 434,540 |
| 2019-10-22 | $70.79 | $71.10 | $70.49 | $70.75 | $34.11 | 706,848 |
| 2019-10-21 | $70.65 | $71.06 | $70.64 | $70.73 | $34.10 | 564,818 |
| 2019-10-18 | $70.08 | $70.38 | $69.54 | $70.09 | $33.79 | 587,158 |
| 2019-10-17 | $69.94 | $70.40 | $69.90 | $70.31 | $33.89 | 511,650 |
| 2019-10-16 | $69.48 | $69.91 | $69.43 | $69.63 | $33.57 | 690,080 |
| 2019-10-15 | $69.07 | $69.88 | $68.90 | $69.63 | $33.57 | 716,484 |
| 2019-10-14 | $68.93 | $69.04 | $68.56 | $68.85 | $33.19 | 392,918 |
| 2019-10-11 | $68.77 | $69.77 | $68.77 | $69.15 | $33.33 | 669,514 |
| 2019-10-10 | $67.68 | $68.21 | $67.63 | $67.93 | $32.75 | 572,862 |
| 2019-10-09 | $67.69 | $67.84 | $67.34 | $67.60 | $32.59 | 568,026 |
| 2019-10-08 | $67.84 | $67.92 | $67.16 | $67.26 | $32.42 | 665,620 |
| 2019-10-07 | $68.42 | $68.96 | $68.17 | $68.42 | $32.98 | 644,658 |
| 2019-10-04 | $68.07 | $68.64 | $67.71 | $68.63 | $33.08 | 649,276 |
| 2019-10-03 | $67.44 | $68.01 | $66.63 | $67.94 | $32.75 | 1,514,816 |
| 2019-10-02 | $67.96 | $67.96 | $67.10 | $67.69 | $32.63 | 764,006 |
| 2019-10-01 | $69.98 | $70.47 | $68.22 | $68.39 | $32.97 | 1,034,162 |
| 2019-09-30 | $69.65 | $70.04 | $69.43 | $69.73 | $33.61 | 681,474 |
| 2019-09-27 | $70.25 | $70.45 | $69.24 | $69.57 | $33.54 | 590,362 |
| 2019-09-26 | $70.66 | $70.66 | $69.91 | $70.05 | $33.77 | 438,952 |
| 2019-09-25 | $69.93 | $70.87 | $69.74 | $70.73 | $34.10 | 521,722 |
| 2019-09-24 | $71.45 | $71.53 | $70.06 | $70.31 | $33.77 | 756,142 |
| 2019-09-23 | $71.11 | $71.62 | $70.98 | $71.38 | $34.28 | 524,398 |
| 2019-09-20 | $71.57 | $71.87 | $70.94 | $71.30 | $34.24 | 852,888 |
| 2019-09-19 | $71.90 | $72.32 | $71.45 | $71.53 | $34.35 | 530,462 |
| 2019-09-18 | $72.11 | $72.11 | $71.13 | $71.78 | $34.47 | 486,908 |
| 2019-09-17 | $72.08 | $72.16 | $71.73 | $72.15 | $34.65 | 507,476 |
| 2019-09-16 | $71.85 | $72.49 | $71.74 | $72.24 | $34.69 | 1,351,858 |
| 2019-09-13 | $72.36 | $72.70 | $72.04 | $72.09 | $34.62 | 806,520 |
| 2019-09-12 | $72.17 | $72.44 | $71.60 | $72.03 | $34.59 | 863,984 |
| 2019-09-11 | $71.11 | $72.10 | $70.74 | $72.08 | $34.62 | 811,936 |
| 2019-09-10 | $70.14 | $70.86 | $69.77 | $70.86 | $34.03 | 625,834 |
| 2019-09-09 | $70.13 | $70.37 | $69.75 | $70.34 | $33.78 | 640,434 |
| 2019-09-06 | $70.13 | $70.38 | $69.79 | $69.86 | $33.55 | 668,344 |
| 2019-09-05 | $69.70 | $70.52 | $69.61 | $70.11 | $33.67 | 1,333,644 |
| 2019-09-04 | $68.92 | $69.13 | $68.71 | $68.99 | $33.13 | 568,806 |
| 2019-09-03 | $68.63 | $68.84 | $67.94 | $68.26 | $32.78 | 815,646 |
| 2019-08-30 | $69.58 | $69.64 | $68.77 | $69.22 | $33.24 | 788,374 |
| 2019-08-29 | $68.82 | $69.34 | $68.82 | $69.26 | $33.26 | 519,774 |
| 2019-08-28 | $67.35 | $68.43 | $67.18 | $68.12 | $32.72 | 447,496 |
| 2019-08-27 | $68.75 | $68.76 | $67.40 | $67.51 | $32.42 | 761,436 |
| 2019-08-26 | $68.26 | $68.33 | $67.80 | $68.33 | $32.82 | 770,094 |
| 2019-08-23 | $69.25 | $69.66 | $67.45 | $67.69 | $32.51 | 700,912 |
| 2019-08-22 | $69.77 | $69.94 | $69.14 | $69.59 | $33.42 | 519,150 |
| 2019-08-21 | $69.72 | $69.77 | $69.42 | $69.59 | $33.42 | 479,114 |
| 2019-08-20 | $69.40 | $69.42 | $69.05 | $69.10 | $33.19 | 509,212 |
| 2019-08-19 | $69.64 | $69.81 | $69.40 | $69.47 | $33.36 | 594,840 |
| 2019-08-16 | $67.92 | $68.93 | $67.84 | $68.88 | $33.08 | 543,228 |
| 2019-08-15 | $67.99 | $67.99 | $67.18 | $67.49 | $32.41 | 1,121,084 |
| 2019-08-14 | $68.57 | $68.63 | $67.55 | $67.75 | $32.54 | 1,202,168 |
| 2019-08-13 | $68.82 | $70.36 | $68.57 | $69.69 | $33.47 | 688,824 |
| 2019-08-12 | $69.61 | $69.66 | $68.79 | $68.95 | $33.11 | 656,292 |
| 2019-08-09 | $70.55 | $70.55 | $69.70 | $69.97 | $33.60 | 502,024 |
| 2019-08-08 | $69.65 | $70.79 | $69.58 | $70.79 | $34.00 | 646,612 |
| 2019-08-07 | $68.46 | $69.39 | $67.99 | $69.19 | $33.23 | 720,634 |
| 2019-08-06 | $68.86 | $69.21 | $68.25 | $69.14 | $33.21 | 1,224,276 |
| 2019-08-05 | $69.23 | $69.26 | $67.62 | $68.41 | $32.85 | 1,260,938 |
| 2019-08-02 | $71.02 | $71.10 | $70.00 | $70.53 | $33.87 | 1,277,252 |
| 2019-08-01 | $72.50 | $73.05 | $71.05 | $71.31 | $34.25 | 1,309,976 |
| 2019-07-31 | $73.04 | $73.53 | $71.97 | $72.42 | $34.78 | 1,024,746 |
| 2019-07-30 | $72.02 | $73.12 | $71.94 | $73.12 | $35.12 | 539,992 |
| 2019-07-29 | $73.03 | $73.10 | $72.27 | $72.51 | $34.82 | 567,716 |
| 2019-07-26 | $72.37 | $73.13 | $72.36 | $73.00 | $35.06 | 492,614 |
| 2019-07-25 | $72.91 | $72.93 | $72.15 | $72.23 | $34.69 | 747,084 |
| 2019-07-24 | $71.68 | $73.02 | $71.68 | $72.93 | $35.03 | 674,436 |
| 2019-07-23 | $71.60 | $71.88 | $71.31 | $71.88 | $34.52 | 548,502 |
| 2019-07-22 | $71.51 | $71.71 | $71.26 | $71.32 | $34.25 | 1,053,952 |
| 2019-07-19 | $71.76 | $72.03 | $71.39 | $71.39 | $34.29 | 465,180 |
| 2019-07-18 | $71.36 | $71.79 | $71.19 | $71.65 | $34.41 | 490,098 |
| 2019-07-17 | $71.79 | $71.84 | $71.25 | $71.40 | $34.29 | 465,570 |
| 2019-07-16 | $71.81 | $72.21 | $71.65 | $71.86 | $34.51 | 517,760 |
| 2019-07-15 | $72.35 | $72.36 | $71.68 | $71.83 | $34.50 | 640,968 |
| 2019-07-12 | $71.71 | $72.37 | $71.65 | $72.17 | $34.66 | 645,590 |
| 2019-07-11 | $71.97 | $71.98 | $71.28 | $71.64 | $34.41 | 517,144 |
| 2019-07-10 | $72.11 | $72.25 | $71.59 | $71.87 | $34.52 | 514,366 |
| 2019-07-09 | $71.37 | $71.77 | $71.33 | $71.72 | $34.44 | 476,324 |
| 2019-07-08 | $72.03 | $72.19 | $71.55 | $71.71 | $34.44 | 460,328 |
| 2019-07-05 | $71.74 | $72.31 | $71.47 | $72.29 | $34.72 | 456,046 |
| 2019-07-03 | $71.72 | $72.13 | $71.61 | $72.07 | $34.61 | 420,660 |
| 2019-07-02 | $71.79 | $71.80 | $71.19 | $71.58 | $34.38 | 893,072 |
| 2019-07-01 | $72.41 | $72.59 | $71.45 | $71.83 | $34.50 | 1,377,496 |
| 2019-06-28 | $70.81 | $71.65 | $70.81 | $71.48 | $34.33 | 1,024,672 |
| 2019-06-27 | $69.65 | $70.68 | $69.65 | $70.62 | $33.92 | 684,526 |
| 2019-06-26 | $69.83 | $70.03 | $69.43 | $69.46 | $33.36 | 548,132 |
| 2019-06-25 | $70.36 | $70.40 | $69.75 | $69.81 | $33.41 | 567,076 |
| 2019-06-24 | $71.21 | $71.33 | $70.25 | $70.27 | $33.63 | 582,458 |
| 2019-06-21 | $71.54 | $71.58 | $70.97 | $71.09 | $34.02 | 697,536 |
| 2019-06-20 | $71.96 | $72.02 | $71.24 | $71.70 | $34.32 | 719,530 |
| 2019-06-19 | $71.06 | $71.32 | $70.86 | $71.26 | $34.11 | 482,470 |
| 2019-06-18 | $70.64 | $71.50 | $70.54 | $71.00 | $33.98 | 565,572 |
| 2019-06-17 | $70.09 | $70.48 | $70.04 | $70.17 | $33.58 | 662,010 |
| 2019-06-14 | $70.37 | $70.37 | $69.80 | $69.89 | $33.45 | 1,241,326 |
| 2019-06-13 | $70.15 | $70.47 | $69.94 | $70.46 | $33.72 | 965,024 |
| 2019-06-12 | $69.72 | $69.92 | $69.47 | $69.76 | $33.39 | 535,306 |
| 2019-06-11 | $70.48 | $70.62 | $69.49 | $69.78 | $33.40 | 710,540 |
| 2019-06-10 | $69.91 | $70.58 | $69.88 | $69.99 | $33.50 | 771,144 |
| 2019-06-07 | $69.42 | $69.84 | $69.24 | $69.59 | $33.31 | 684,208 |
| 2019-06-06 | $69.12 | $69.31 | $68.46 | $69.14 | $33.09 | 703,816 |
| 2019-06-05 | $69.27 | $69.33 | $68.35 | $69.16 | $33.10 | 830,004 |
| 2019-06-04 | $67.89 | $69.03 | $67.87 | $69.01 | $33.03 | 663,120 |
| 2019-06-03 | $67.14 | $67.64 | $66.87 | $67.22 | $32.17 | 1,088,908 |
| 2019-05-31 | $67.12 | $67.46 | $66.76 | $67.10 | $32.12 | 1,231,980 |
| 2019-05-30 | $68.23 | $68.62 | $67.51 | $67.91 | $32.50 | 1,475,792 |
| 2019-05-29 | $68.17 | $68.28 | $67.60 | $68.01 | $32.55 | 1,356,252 |
| 2019-05-28 | $69.24 | $69.49 | $68.60 | $68.60 | $32.83 | 529,078 |
| 2019-05-24 | $68.97 | $69.27 | $68.74 | $69.12 | $33.08 | 493,660 |
| 2019-05-23 | $69.25 | $69.25 | $68.22 | $68.57 | $32.82 | 809,966 |
| 2019-05-22 | $70.18 | $70.36 | $69.70 | $69.88 | $33.45 | 606,178 |
| 2019-05-21 | $69.97 | $70.58 | $69.97 | $70.50 | $33.74 | 540,106 |
| 2019-05-20 | $69.66 | $70.04 | $69.42 | $69.61 | $33.32 | 783,598 |
| 2019-05-17 | $70.48 | $71.13 | $70.02 | $70.10 | $33.55 | 607,686 |
| 2019-05-16 | $70.72 | $71.49 | $70.72 | $71.06 | $34.01 | 688,482 |
| 2019-05-15 | $69.72 | $70.63 | $69.64 | $70.53 | $33.76 | 837,938 |
| 2019-05-14 | $69.56 | $70.54 | $69.43 | $70.27 | $33.63 | 891,806 |
| 2019-05-13 | $70.34 | $70.47 | $69.17 | $69.40 | $33.22 | 1,165,276 |
| 2019-05-10 | $71.20 | $71.76 | $70.33 | $71.64 | $34.29 | 1,472,698 |
| 2019-05-09 | $71.07 | $71.70 | $70.41 | $71.54 | $34.24 | 1,076,146 |
| 2019-05-08 | $71.87 | $72.31 | $71.70 | $71.70 | $34.32 | 674,782 |
| 2019-05-07 | $72.82 | $73.04 | $71.52 | $72.06 | $34.49 | 1,080,080 |
| 2019-05-06 | $72.29 | $73.63 | $72.25 | $73.46 | $35.16 | 826,942 |
| 2019-05-03 | $72.42 | $73.45 | $72.42 | $73.40 | $35.13 | 1,425,262 |
| 2019-05-02 | $71.71 | $72.33 | $71.29 | $72.06 | $34.49 | 751,886 |
| 2019-05-01 | $72.71 | $72.71 | $71.80 | $71.82 | $34.37 | 745,204 |
| 2019-04-30 | $72.81 | $72.81 | $71.90 | $72.47 | $34.69 | 593,270 |
| 2019-04-29 | $72.64 | $73.05 | $72.59 | $72.76 | $34.82 | 587,030 |
| 2019-04-26 | $71.87 | $72.58 | $71.65 | $72.48 | $34.69 | 498,826 |
| 2019-04-25 | $72.16 | $72.16 | $71.34 | $71.80 | $34.36 | 759,790 |
| 2019-04-24 | $72.26 | $72.68 | $72.17 | $72.44 | $34.67 | 739,388 |
| 2019-04-23 | $71.28 | $72.37 | $71.25 | $72.21 | $34.56 | 773,362 |
| 2019-04-22 | $71.17 | $71.36 | $70.88 | $71.19 | $34.07 | 775,092 |
| 2019-04-18 | $71.43 | $71.55 | $70.88 | $71.34 | $34.14 | 733,908 |
| 2019-04-17 | $72.35 | $72.39 | $71.12 | $71.46 | $34.20 | 615,528 |
| 2019-04-16 | $72.19 | $72.27 | $71.90 | $72.10 | $34.51 | 578,290 |
| 2019-04-15 | $72.25 | $72.31 | $71.73 | $71.96 | $34.44 | 620,352 |
| 2019-04-12 | $72.24 | $72.30 | $71.85 | $72.19 | $34.55 | 683,930 |
| 2019-04-11 | $71.90 | $71.99 | $71.62 | $71.81 | $34.37 | 745,318 |
| 2019-04-10 | $71.07 | $71.85 | $71.04 | $71.84 | $34.38 | 598,606 |
| 2019-04-09 | $71.50 | $71.57 | $70.84 | $70.96 | $33.96 | 956,428 |
| 2019-04-08 | $71.66 | $71.80 | $71.33 | $71.78 | $34.36 | 1,165,492 |
| 2019-04-05 | $71.44 | $71.90 | $71.44 | $71.86 | $34.39 | 559,496 |
| 2019-04-04 | $71.05 | $71.31 | $70.87 | $71.28 | $34.12 | 559,878 |
| 2019-04-03 | $71.21 | $71.43 | $70.83 | $71.00 | $33.98 | 749,496 |
| 2019-04-02 | $70.86 | $70.86 | $70.29 | $70.66 | $33.82 | 637,410 |
| 2019-04-01 | $70.46 | $70.81 | $70.30 | $70.80 | $33.89 | 1,268,664 |
| 2019-03-29 | $70.15 | $70.30 | $69.59 | $69.93 | $33.47 | 956,094 |
| 2019-03-28 | $69.26 | $69.78 | $68.96 | $69.66 | $33.34 | 790,272 |
| 2019-03-27 | $69.33 | $69.55 | $68.37 | $69.10 | $33.07 | 808,986 |
| 2019-03-26 | $69.16 | $69.75 | $68.90 | $69.36 | $33.20 | 886,778 |
| 2019-03-25 | $68.35 | $69.06 | $67.88 | $68.65 | $32.86 | 1,207,328 |
| 2019-03-22 | $70.37 | $70.50 | $68.41 | $68.42 | $32.75 | 1,051,856 |
| 2019-03-21 | $69.66 | $71.09 | $69.63 | $70.81 | $33.89 | 892,678 |
| 2019-03-20 | $70.45 | $70.77 | $69.53 | $69.90 | $33.46 | 1,009,070 |
| 2019-03-19 | $71.35 | $71.35 | $70.49 | $70.66 | $33.74 | 1,093,954 |
| 2019-03-18 | $70.71 | $71.29 | $70.53 | $71.05 | $33.92 | 798,556 |
| 2019-03-15 | $70.54 | $71.06 | $70.42 | $70.60 | $33.71 | 618,504 |
| 2019-03-14 | $70.62 | $70.71 | $70.35 | $70.44 | $33.63 | 592,184 |
| 2019-03-13 | $70.61 | $70.98 | $70.59 | $70.64 | $33.73 | 654,700 |
| 2019-03-12 | $70.34 | $70.58 | $70.12 | $70.38 | $33.60 | 835,656 |
| 2019-03-11 | $69.33 | $70.26 | $69.28 | $70.26 | $33.55 | 966,916 |
| 2019-03-08 | $68.75 | $69.17 | $68.70 | $69.12 | $33.00 | 2,051,064 |
| 2019-03-07 | $69.81 | $69.81 | $69.06 | $69.24 | $33.06 | 1,540,380 |
| 2019-03-06 | $71.05 | $71.06 | $69.78 | $69.82 | $33.34 | 2,223,392 |
| 2019-03-05 | $71.43 | $71.49 | $70.98 | $71.11 | $33.95 | 738,052 |
| 2019-03-04 | $72.12 | $72.21 | $70.79 | $71.39 | $34.08 | 1,080,360 |
| 2019-03-01 | $71.89 | $72.05 | $71.34 | $71.97 | $34.36 | 1,937,438 |
| 2019-02-28 | $71.56 | $71.70 | $71.21 | $71.33 | $34.06 | 1,000,524 |
| 2019-02-27 | $71.22 | $71.70 | $71.10 | $71.64 | $34.20 | 700,486 |
| 2019-02-26 | $71.92 | $72.02 | $71.39 | $71.44 | $34.11 | 974,132 |
| 2019-02-25 | $72.42 | $72.56 | $71.96 | $72.00 | $34.38 | 996,152 |
| 2019-02-22 | $71.60 | $72.01 | $71.53 | $71.99 | $34.37 | 579,648 |
| 2019-02-21 | $71.55 | $71.60 | $71.07 | $71.35 | $34.07 | 613,660 |
| 2019-02-20 | $71.32 | $71.71 | $71.28 | $71.64 | $34.20 | 742,870 |
| 2019-02-19 | $70.86 | $71.51 | $70.81 | $71.29 | $34.04 | 2,162,172 |
| 2019-02-15 | $70.51 | $71.13 | $70.32 | $71.13 | $33.96 | 650,612 |
| 2019-02-14 | $69.65 | $70.38 | $69.51 | $70.09 | $33.46 | 922,032 |
| 2019-02-13 | $70.03 | $70.18 | $69.70 | $70.03 | $33.44 | 773,502 |
| 2019-02-12 | $69.36 | $69.91 | $69.33 | $69.82 | $33.34 | 697,422 |
| 2019-02-11 | $68.66 | $68.97 | $68.39 | $68.95 | $32.92 | 802,368 |
| 2019-02-08 | $68.05 | $68.46 | $67.84 | $68.46 | $32.69 | 836,968 |
| 2019-02-07 | $68.49 | $68.75 | $67.78 | $68.34 | $32.63 | 890,434 |
| 2019-02-06 | $68.97 | $69.15 | $68.57 | $68.90 | $32.90 | 661,954 |
| 2019-02-05 | $68.92 | $69.19 | $68.61 | $69.03 | $32.96 | 1,186,290 |
| 2019-02-04 | $68.20 | $68.84 | $67.95 | $68.84 | $32.87 | 1,656,262 |
| 2019-02-01 | $68.11 | $68.30 | $67.83 | $68.13 | $32.53 | 4,073,616 |
| 2019-01-31 | $67.38 | $68.08 | $67.32 | $67.97 | $32.45 | 747,930 |
| 2019-01-30 | $67.08 | $67.70 | $66.55 | $67.46 | $32.21 | 751,438 |
| 2019-01-29 | $66.98 | $67.02 | $66.66 | $66.79 | $31.89 | 774,434 |
| 2019-01-28 | $66.51 | $66.99 | $66.37 | $66.87 | $31.93 | 1,249,630 |
| 2019-01-25 | $66.82 | $67.25 | $66.70 | $67.12 | $32.05 | 1,006,478 |
| 2019-01-24 | $65.72 | $66.36 | $65.72 | $66.26 | $31.64 | 871,734 |
| 2019-01-23 | $66.13 | $66.45 | $65.30 | $65.77 | $31.40 | 923,514 |
| 2019-01-22 | $66.63 | $66.74 | $65.57 | $65.95 | $31.49 | 3,401,206 |
| 2019-01-18 | $66.55 | $67.20 | $66.36 | $67.02 | $32.00 | 1,046,386 |
| 2019-01-17 | $65.37 | $66.44 | $65.32 | $66.23 | $31.62 | 938,206 |
| 2019-01-16 | $65.21 | $65.87 | $65.21 | $65.62 | $31.33 | 1,025,352 |
| 2019-01-15 | $64.71 | $65.17 | $64.54 | $65.13 | $31.10 | 804,378 |
| 2019-01-14 | $64.67 | $65.05 | $64.47 | $64.61 | $30.85 | 844,316 |
| 2019-01-11 | $64.77 | $65.24 | $64.65 | $65.13 | $31.10 | 1,794,548 |
| 2019-01-10 | $64.27 | $65.08 | $64.05 | $65.06 | $31.06 | 777,864 |
| 2019-01-09 | $64.37 | $64.90 | $64.14 | $64.68 | $30.88 | 989,456 |
| 2019-01-08 | $63.66 | $64.11 | $63.12 | $64.09 | $30.60 | 1,092,548 |
| 2019-01-07 | $62.11 | $63.47 | $61.88 | $63.13 | $30.14 | 1,568,068 |
| 2019-01-04 | $60.59 | $62.21 | $60.57 | $62.03 | $29.62 | 1,507,474 |
| 2019-01-03 | $60.53 | $60.90 | $59.60 | $59.85 | $28.58 | 2,016,970 |
| 2019-01-02 | $59.88 | $61.12 | $59.57 | $60.90 | $29.08 | 2,868,056 |
| 2018-12-31 | $60.54 | $60.68 | $59.73 | $60.68 | $28.97 | 3,164,766 |
| 2018-12-28 | $60.10 | $61.05 | $59.69 | $60.22 | $28.75 | 3,917,138 |
| 2018-12-27 | $59.01 | $60.04 | $58.02 | $60.03 | $28.66 | 4,215,600 |
| 2018-12-26 | $57.28 | $59.88 | $57.04 | $59.85 | $28.58 | 3,318,884 |
| 2018-12-24 | $57.91 | $58.12 | $57.06 | $57.06 | $27.24 | 2,827,480 |
| 2018-12-21 | $59.90 | $60.23 | $58.07 | $58.24 | $27.81 | 5,147,350 |
| 2018-12-20 | $60.50 | $60.82 | $58.97 | $59.68 | $28.49 | 4,121,480 |
| 2018-12-19 | $61.93 | $62.73 | $60.40 | $60.72 | $28.99 | 2,000,894 |
| 2018-12-18 | $62.49 | $62.93 | $61.68 | $61.93 | $29.57 | 3,129,042 |
| 2018-12-17 | $63.23 | $63.69 | $61.65 | $61.98 | $29.59 | 2,935,836 |
| 2018-12-14 | $63.91 | $64.56 | $63.25 | $63.45 | $30.29 | 1,855,864 |
| 2018-12-13 | $65.47 | $65.66 | $64.32 | $64.43 | $30.76 | 1,223,180 |
| 2018-12-12 | $65.44 | $66.14 | $65.31 | $65.33 | $31.19 | 1,004,742 |
| 2018-12-11 | $66.07 | $66.29 | $64.67 | $65.07 | $30.90 | 1,578,002 |
| 2018-12-10 | $65.54 | $65.70 | $64.24 | $65.22 | $30.97 | 2,192,496 |
| 2018-12-07 | $66.89 | $67.42 | $65.16 | $65.52 | $31.11 | 1,238,062 |
| 2018-12-06 | $66.08 | $66.88 | $65.19 | $66.87 | $31.76 | 1,756,146 |
| 2018-12-04 | $69.80 | $69.94 | $66.89 | $67.05 | $31.84 | 3,506,274 |
| 2018-12-03 | $70.19 | $70.21 | $69.06 | $69.91 | $33.20 | 1,040,558 |
| 2018-11-30 | $68.64 | $69.30 | $68.55 | $69.22 | $32.87 | 692,934 |
| 2018-11-29 | $68.70 | $69.25 | $68.24 | $68.83 | $32.69 | 978,978 |
| 2018-11-28 | $67.63 | $68.99 | $67.01 | $68.97 | $32.75 | 1,656,416 |
| 2018-11-27 | $67.63 | $67.87 | $67.26 | $67.40 | $32.01 | 823,390 |
| 2018-11-26 | $67.67 | $68.14 | $67.46 | $67.95 | $32.27 | 654,496 |
| 2018-11-23 | $66.57 | $67.60 | $66.51 | $67.03 | $31.83 | 291,964 |
| 2018-11-21 | $66.53 | $67.67 | $66.45 | $67.09 | $31.86 | 695,226 |
| 2018-11-20 | $66.69 | $67.16 | $65.96 | $66.21 | $31.44 | 3,274,242 |
| 2018-11-19 | $68.74 | $68.84 | $67.29 | $67.47 | $32.04 | 579,668 |
| 2018-11-16 | $68.22 | $68.99 | $68.09 | $68.86 | $32.70 | 974,282 |
| 2018-11-15 | $67.36 | $68.80 | $67.20 | $68.72 | $32.63 | 1,136,526 |
| 2018-11-14 | $68.77 | $69.05 | $67.35 | $67.76 | $32.18 | 597,112 |
| 2018-11-13 | $68.57 | $69.23 | $68.09 | $68.23 | $32.40 | 554,874 |
| 2018-11-12 | $69.71 | $69.78 | $68.28 | $68.38 | $32.47 | 753,404 |
| 2018-11-09 | $70.45 | $70.47 | $69.26 | $69.76 | $33.13 | 757,918 |
| 2018-11-08 | $70.87 | $71.32 | $70.65 | $70.88 | $33.66 | 635,446 |
| 2018-11-07 | $70.30 | $71.17 | $70.04 | $71.12 | $33.77 | 1,212,760 |
| 2018-11-06 | $69.54 | $70.04 | $69.47 | $69.90 | $33.19 | 1,468,728 |
| 2018-11-05 | $69.66 | $69.98 | $69.03 | $69.63 | $33.07 | 780,278 |
| 2018-11-02 | $69.81 | $70.10 | $69.00 | $69.60 | $33.05 | 1,007,740 |
| 2018-11-01 | $68.40 | $69.62 | $68.36 | $69.52 | $33.01 | 2,203,010 |
| 2018-10-31 | $68.30 | $68.72 | $68.04 | $68.13 | $32.35 | 1,115,602 |
| 2018-10-30 | $66.34 | $67.69 | $66.34 | $67.57 | $32.09 | 888,240 |
| 2018-10-29 | $67.43 | $68.05 | $65.59 | $66.34 | $31.50 | 1,698,404 |
| 2018-10-26 | $66.62 | $67.47 | $65.46 | $66.64 | $31.65 | 1,389,724 |
| 2018-10-25 | $66.38 | $67.77 | $66.24 | $67.39 | $32.00 | 1,395,942 |
| 2018-10-24 | $68.53 | $68.67 | $65.98 | $66.03 | $31.36 | 1,166,700 |
| 2018-10-23 | $68.24 | $69.07 | $67.33 | $68.60 | $32.58 | 1,679,668 |
| 2018-10-22 | $69.63 | $69.85 | $69.02 | $69.18 | $32.85 | 708,814 |
| 2018-10-19 | $70.37 | $70.73 | $69.23 | $69.45 | $32.98 | 1,092,442 |
| 2018-10-18 | $71.26 | $71.32 | $69.93 | $70.23 | $33.35 | 621,138 |
| 2018-10-17 | $71.66 | $71.66 | $70.65 | $71.55 | $33.98 | 829,960 |
| 2018-10-16 | $70.42 | $71.88 | $69.88 | $71.78 | $34.09 | 617,158 |
| 2018-10-15 | $69.55 | $70.41 | $69.28 | $69.98 | $33.23 | 1,086,040 |
| 2018-10-12 | $70.43 | $70.51 | $68.84 | $69.67 | $33.09 | 1,607,414 |
| 2018-10-11 | $70.60 | $71.19 | $69.53 | $69.54 | $33.02 | 2,517,034 |
| 2018-10-10 | $72.82 | $72.89 | $70.85 | $70.94 | $33.69 | 2,767,194 |
| 2018-10-09 | $73.27 | $73.61 | $72.92 | $73.00 | $34.67 | 1,290,396 |
| 2018-10-08 | $73.25 | $73.52 | $72.73 | $73.35 | $34.83 | 885,264 |
| 2018-10-05 | $74.19 | $74.36 | $72.85 | $73.47 | $34.89 | 1,366,694 |
| 2018-10-04 | $74.97 | $74.97 | $73.91 | $74.17 | $35.22 | 810,138 |
| 2018-10-03 | $74.87 | $75.52 | $74.64 | $75.21 | $35.72 | 760,860 |
| 2018-10-02 | $75.20 | $75.40 | $74.45 | $74.63 | $35.44 | 912,544 |
| 2018-10-01 | $76.49 | $76.49 | $75.07 | $75.26 | $35.74 | 3,074,906 |
| 2018-09-28 | $75.69 | $76.33 | $75.60 | $76.17 | $36.17 | 503,084 |
| 2018-09-27 | $76.03 | $76.22 | $75.83 | $75.91 | $36.05 | 485,460 |
| 2018-09-26 | $76.77 | $76.77 | $75.87 | $75.95 | $36.07 | 471,828 |
| 2018-09-25 | $76.72 | $76.84 | $76.58 | $76.67 | $36.41 | 462,974 |
| 2018-09-24 | $77.02 | $77.06 | $76.39 | $76.78 | $36.36 | 480,182 |
| 2018-09-21 | $77.64 | $77.74 | $77.04 | $77.09 | $36.50 | 928,916 |
| 2018-09-20 | $77.07 | $77.46 | $76.88 | $77.43 | $36.66 | 595,444 |
| 2018-09-19 | $77.12 | $77.42 | $76.56 | $76.76 | $36.35 | 644,694 |
| 2018-09-18 | $76.93 | $77.29 | $76.81 | $77.13 | $36.52 | 679,084 |
| 2018-09-17 | $77.71 | $77.74 | $76.73 | $76.80 | $36.37 | 823,374 |
| 2018-09-14 | $77.40 | $77.88 | $77.33 | $77.69 | $36.79 | 1,816,722 |
| 2018-09-13 | $77.61 | $77.70 | $77.23 | $77.38 | $36.64 | 522,896 |
| 2018-09-12 | $77.41 | $77.49 | $76.76 | $77.33 | $36.62 | 571,118 |
| 2018-09-11 | $77.21 | $77.69 | $77.01 | $77.47 | $36.68 | 641,398 |
| 2018-09-10 | $77.50 | $77.62 | $77.15 | $77.34 | $36.62 | 529,756 |
| 2018-09-07 | $77.13 | $77.59 | $76.86 | $77.17 | $36.54 | 723,638 |
| 2018-09-06 | $77.89 | $78.02 | $77.18 | $77.30 | $36.60 | 653,050 |
| 2018-09-05 | $77.97 | $77.97 | $77.12 | $77.78 | $36.83 | 778,268 |
| 2018-09-04 | $78.10 | $78.29 | $77.53 | $78.02 | $36.94 | 1,019,980 |
| 2018-08-31 | $77.81 | $78.34 | $77.76 | $78.22 | $37.04 | 536,162 |
| 2018-08-30 | $78.03 | $78.34 | $77.80 | $77.98 | $36.92 | 661,298 |
| 2018-08-29 | $78.00 | $78.29 | $77.70 | $78.18 | $37.02 | 639,772 |
| 2018-08-28 | $77.99 | $78.09 | $77.53 | $77.92 | $36.90 | 626,562 |
| 2018-08-27 | $77.85 | $78.20 | $77.73 | $77.83 | $36.85 | 767,884 |
| 2018-08-24 | $77.41 | $77.65 | $77.35 | $77.57 | $36.73 | 1,360,004 |
| 2018-08-23 | $77.34 | $77.54 | $76.96 | $77.20 | $36.56 | 425,350 |
| 2018-08-22 | $77.17 | $77.50 | $77.10 | $77.39 | $36.65 | 519,010 |
| 2018-08-21 | $76.53 | $77.44 | $76.53 | $77.21 | $36.56 | 701,800 |
| 2018-08-20 | $76.33 | $76.54 | $75.99 | $76.41 | $36.18 | 532,580 |
| 2018-08-17 | $75.66 | $76.19 | $75.52 | $76.16 | $36.06 | 627,242 |
| 2018-08-16 | $75.44 | $76.03 | $75.38 | $75.77 | $35.88 | 692,882 |
| 2018-08-15 | $75.68 | $75.76 | $74.65 | $75.12 | $35.57 | 886,578 |
| 2018-08-14 | $75.45 | $76.13 | $75.45 | $76.01 | $35.99 | 622,610 |
| 2018-08-13 | $75.79 | $75.92 | $75.01 | $75.29 | $35.65 | 860,674 |
| 2018-08-10 | $75.54 | $76.14 | $75.50 | $75.72 | $35.85 | 867,420 |
| 2018-08-09 | $75.81 | $76.22 | $75.71 | $75.92 | $35.95 | 529,366 |
| 2018-08-08 | $75.93 | $75.95 | $75.42 | $75.80 | $35.89 | 642,624 |
| 2018-08-07 | $75.99 | $76.23 | $75.89 | $75.95 | $35.96 | 563,046 |
| 2018-08-06 | $75.30 | $75.76 | $75.11 | $75.72 | $35.85 | 614,552 |
| 2018-08-03 | $75.50 | $75.67 | $74.91 | $75.22 | $35.62 | 559,776 |
| 2018-08-02 | $74.44 | $75.45 | $74.44 | $75.43 | $35.72 | 803,952 |
| 2018-08-01 | $74.75 | $74.97 | $74.32 | $74.80 | $35.42 | 1,088,164 |
| 2018-07-31 | $74.23 | $75.02 | $74.12 | $74.77 | $35.40 | 663,348 |
| 2018-07-30 | $74.60 | $74.81 | $73.99 | $74.05 | $35.06 | 1,109,942 |
| 2018-07-27 | $75.88 | $75.97 | $74.37 | $74.58 | $35.31 | 2,055,242 |
| 2018-07-26 | $75.48 | $76.18 | $75.40 | $75.82 | $35.90 | 753,700 |
| 2018-07-25 | $75.13 | $75.45 | $74.83 | $75.45 | $35.73 | 676,752 |
| 2018-07-24 | $76.32 | $76.37 | $74.89 | $75.16 | $35.59 | 923,324 |
| 2018-07-23 | $75.85 | $76.13 | $75.64 | $76.01 | $35.99 | 410,644 |
| 2018-07-20 | $76.15 | $76.24 | $75.88 | $75.93 | $35.95 | 1,803,482 |
| 2018-07-19 | $75.73 | $76.32 | $75.48 | $76.26 | $36.11 | 643,082 |
| 2018-07-18 | $75.58 | $75.90 | $75.26 | $75.86 | $35.92 | 1,058,482 |
| 2018-07-17 | $75.12 | $75.75 | $75.12 | $75.62 | $35.81 | 638,478 |
| 2018-07-16 | $75.63 | $75.77 | $74.91 | $75.20 | $35.61 | 718,058 |
| 2018-07-13 | $75.67 | $76.02 | $75.49 | $75.55 | $35.77 | 608,806 |
| 2018-07-12 | $75.74 | $75.74 | $75.15 | $75.66 | $35.83 | 574,510 |
| 2018-07-11 | $75.47 | $75.92 | $75.28 | $75.34 | $35.67 | 564,306 |
| 2018-07-10 | $76.32 | $76.40 | $75.56 | $75.89 | $35.94 | 861,102 |
| 2018-07-09 | $75.89 | $76.20 | $75.75 | $76.20 | $36.08 | 1,074,272 |
| 2018-07-06 | $74.94 | $75.67 | $74.77 | $75.60 | $35.80 | 697,102 |
| 2018-07-05 | $74.56 | $74.95 | $74.13 | $74.95 | $35.49 | 1,247,628 |
| 2018-07-03 | $74.19 | $74.55 | $74.16 | $74.21 | $35.14 | 830,406 |
| 2018-07-02 | $73.15 | $74.01 | $73.01 | $74.01 | $35.04 | 5,529,690 |
| 2018-06-29 | $73.85 | $74.16 | $73.57 | $73.57 | $34.84 | 752,790 |
| 2018-06-28 | $73.19 | $73.76 | $72.82 | $73.62 | $34.86 | 708,058 |
| 2018-06-27 | $74.53 | $74.69 | $73.23 | $73.26 | $34.69 | 1,040,832 |
| 2018-06-26 | $74.14 | $74.64 | $73.91 | $74.45 | $35.25 | 679,950 |
| 2018-06-25 | $75.25 | $75.28 | $73.87 | $74.23 | $35.07 | 867,868 |
| 2018-06-22 | $75.97 | $75.98 | $75.33 | $75.51 | $35.67 | 656,362 |
| 2018-06-21 | $76.35 | $76.39 | $75.41 | $75.59 | $35.71 | 691,162 |
| 2018-06-20 | $76.15 | $76.47 | $75.92 | $76.40 | $36.09 | 608,414 |
| 2018-06-19 | $75.39 | $75.89 | $74.95 | $75.86 | $35.84 | 776,416 |
| 2018-06-18 | $75.11 | $75.87 | $75.11 | $75.85 | $35.83 | 710,528 |
| 2018-06-15 | $75.35 | $75.57 | $75.02 | $75.47 | $35.65 | 563,376 |
| 2018-06-14 | $75.66 | $75.70 | $75.19 | $75.64 | $35.73 | 606,508 |
| 2018-06-13 | $75.77 | $75.79 | $75.28 | $75.34 | $35.59 | 951,012 |
| 2018-06-12 | $75.47 | $75.88 | $75.37 | $75.69 | $35.76 | 643,172 |
| 2018-06-11 | $75.35 | $75.55 | $75.26 | $75.42 | $35.63 | 539,080 |
| 2018-06-08 | $75.03 | $75.33 | $74.94 | $75.31 | $35.58 | 617,514 |
| 2018-06-07 | $75.36 | $75.45 | $74.69 | $75.06 | $35.46 | 812,094 |
| 2018-06-06 | $74.75 | $75.32 | $74.69 | $75.32 | $35.58 | 1,005,016 |
| 2018-06-05 | $74.31 | $74.75 | $74.20 | $74.74 | $35.31 | 852,356 |
| 2018-06-04 | $74.18 | $74.31 | $73.79 | $74.30 | $35.10 | 1,062,372 |
| 2018-06-01 | $73.89 | $74.16 | $73.79 | $73.97 | $34.94 | 838,778 |
| 2018-05-31 | $74.07 | $74.19 | $73.31 | $73.41 | $34.68 | 1,097,076 |
| 2018-05-30 | $73.36 | $74.26 | $73.36 | $74.10 | $35.00 | 674,304 |
| 2018-05-29 | $72.72 | $73.30 | $72.40 | $73.01 | $34.49 | 795,242 |
| 2018-05-25 | $73.13 | $73.30 | $73.01 | $73.15 | $34.56 | 506,322 |
| 2018-05-24 | $73.25 | $73.40 | $72.67 | $73.31 | $34.63 | 538,150 |
| 2018-05-23 | $73.03 | $73.36 | $72.93 | $73.28 | $34.62 | 731,430 |
| 2018-05-22 | $73.91 | $73.91 | $73.21 | $73.24 | $34.60 | 589,130 |
| 2018-05-21 | $73.50 | $73.85 | $73.50 | $73.78 | $34.85 | 918,154 |
| 2018-05-18 | $73.30 | $73.42 | $73.12 | $73.24 | $34.60 | 640,548 |
| 2018-05-17 | $72.88 | $73.36 | $72.84 | $73.21 | $34.58 | 790,288 |
| 2018-05-16 | $72.28 | $73.10 | $72.28 | $72.86 | $34.42 | 839,996 |
| 2018-05-15 | $72.00 | $72.33 | $71.79 | $72.24 | $34.13 | 1,156,166 |
| 2018-05-14 | $72.57 | $72.82 | $72.18 | $72.26 | $34.14 | 585,932 |
| 2018-05-11 | $72.41 | $72.60 | $72.13 | $72.45 | $34.22 | 521,020 |
| 2018-05-10 | $72.06 | $72.59 | $71.90 | $72.34 | $34.17 | 626,976 |
| 2018-05-09 | $71.59 | $72.09 | $71.38 | $71.89 | $33.96 | 975,070 |
| 2018-05-08 | $71.05 | $71.46 | $71.05 | $71.46 | $33.76 | 476,382 |
| 2018-05-07 | $70.79 | $71.45 | $70.75 | $71.11 | $33.59 | 486,040 |
| 2018-05-04 | $69.45 | $70.84 | $69.23 | $70.51 | $33.31 | 400,406 |
| 2018-05-03 | $69.71 | $69.90 | $68.93 | $69.65 | $32.90 | 520,688 |
| 2018-05-02 | $69.77 | $70.45 | $69.72 | $69.99 | $33.06 | 471,690 |
| 2018-05-01 | $69.41 | $69.93 | $68.87 | $69.86 | $33.00 | 653,286 |
| 2018-04-30 | $70.35 | $70.56 | $69.58 | $69.59 | $32.87 | 538,472 |
| 2018-04-27 | $70.27 | $70.45 | $69.79 | $70.18 | $33.15 | 446,714 |
| 2018-04-26 | $70.06 | $70.47 | $69.87 | $70.28 | $33.20 | 516,562 |
| 2018-04-25 | $70.00 | $70.21 | $69.40 | $69.96 | $33.05 | 666,208 |
| 2018-04-24 | $70.77 | $71.00 | $69.48 | $70.04 | $33.09 | 654,982 |
| 2018-04-23 | $70.58 | $70.91 | $70.17 | $70.50 | $33.30 | 607,546 |
| 2018-04-20 | $70.83 | $71.00 | $70.38 | $70.56 | $33.33 | 801,900 |
| 2018-04-19 | $71.28 | $71.41 | $70.72 | $70.97 | $33.53 | 773,170 |
| 2018-04-18 | $71.44 | $71.76 | $71.26 | $71.40 | $33.73 | 1,015,022 |
| 2018-04-17 | $70.90 | $71.40 | $70.80 | $71.18 | $33.62 | 632,904 |
| 2018-04-16 | $70.28 | $70.70 | $70.00 | $70.51 | $33.31 | 603,836 |
| 2018-04-13 | $70.47 | $70.47 | $69.68 | $69.92 | $33.03 | 878,592 |
| 2018-04-12 | $70.09 | $70.48 | $69.90 | $70.21 | $33.17 | 554,898 |
| 2018-04-11 | $69.43 | $70.05 | $69.33 | $69.80 | $32.97 | 713,148 |
| 2018-04-10 | $69.26 | $69.88 | $68.97 | $69.67 | $32.91 | 802,814 |
| 2018-04-09 | $68.89 | $69.38 | $68.43 | $68.46 | $32.34 | 2,050,498 |
| 2018-04-06 | $69.32 | $69.75 | $67.87 | $68.43 | $32.33 | 679,212 |
| 2018-04-05 | $69.58 | $69.90 | $69.26 | $69.79 | $32.97 | 547,656 |
| 2018-04-04 | $67.53 | $69.37 | $67.51 | $69.22 | $32.70 | 1,235,510 |
| 2018-04-03 | $67.86 | $68.58 | $67.59 | $68.40 | $32.31 | 1,034,384 |
| 2018-04-02 | $68.97 | $69.19 | $67.02 | $67.51 | $31.89 | 1,349,764 |
| 2018-03-29 | $68.78 | $69.62 | $68.62 | $69.13 | $32.66 | 510,374 |
| 2018-03-28 | $68.54 | $68.85 | $67.97 | $68.42 | $32.32 | 632,032 |
| 2018-03-27 | $69.83 | $69.83 | $68.09 | $68.37 | $32.30 | 804,324 |
| 2018-03-26 | $69.17 | $69.67 | $68.40 | $69.66 | $32.91 | 775,778 |
| 2018-03-23 | $69.70 | $69.83 | $68.14 | $68.18 | $32.21 | 1,054,192 |
| 2018-03-22 | $70.62 | $71.02 | $69.59 | $69.59 | $32.87 | 558,240 |
| 2018-03-21 | $70.84 | $71.63 | $70.80 | $71.18 | $33.62 | 501,810 |
| 2018-03-20 | $70.95 | $71.10 | $70.60 | $70.82 | $33.45 | 735,802 |
| 2018-03-19 | $71.24 | $71.24 | $70.04 | $70.80 | $33.45 | 663,098 |
| 2018-03-16 | $71.13 | $71.67 | $71.09 | $71.47 | $33.76 | 395,450 |
| 2018-03-15 | $71.86 | $71.86 | $71.10 | $71.33 | $33.60 | 602,290 |
| 2018-03-14 | $72.33 | $72.51 | $71.56 | $71.69 | $33.77 | 676,864 |
| 2018-03-13 | $72.67 | $72.80 | $71.90 | $72.03 | $33.93 | 1,508,920 |
| 2018-03-12 | $72.38 | $72.57 | $72.10 | $72.38 | $34.09 | 625,148 |
| 2018-03-09 | $71.63 | $72.28 | $71.44 | $72.27 | $34.04 | 880,500 |
| 2018-03-08 | $71.41 | $71.61 | $70.75 | $71.17 | $33.52 | 994,888 |
| 2018-03-07 | $70.39 | $71.40 | $70.39 | $71.30 | $33.58 | 901,438 |
| 2018-03-06 | $70.42 | $70.87 | $69.84 | $70.84 | $33.37 | 726,718 |
| 2018-03-05 | $69.23 | $70.39 | $69.15 | $70.14 | $33.04 | 609,468 |
| 2018-03-02 | $67.95 | $69.62 | $67.77 | $69.50 | $32.74 | 607,498 |
| 2018-03-01 | $68.63 | $69.22 | $67.85 | $68.49 | $32.26 | 1,623,402 |
| 2018-02-28 | $69.92 | $70.05 | $68.74 | $68.74 | $32.38 | 722,746 |
| 2018-02-27 | $70.75 | $71.10 | $69.73 | $69.74 | $32.85 | 691,632 |
| 2018-02-26 | $70.54 | $70.84 | $70.06 | $70.75 | $33.32 | 647,974 |
| 2018-02-23 | $69.82 | $70.32 | $69.53 | $70.31 | $33.12 | 549,466 |
| 2018-02-22 | $69.79 | $70.29 | $69.38 | $69.43 | $32.70 | 754,372 |
| 2018-02-21 | $69.65 | $70.60 | $69.52 | $69.52 | $32.74 | 1,056,336 |
| 2018-02-20 | $69.75 | $70.25 | $69.34 | $69.54 | $32.75 | 678,418 |
| 2018-02-16 | $69.71 | $70.48 | $69.71 | $70.05 | $32.99 | 672,594 |
| 2018-02-15 | $69.64 | $69.89 | $68.88 | $69.86 | $32.90 | 614,980 |
| 2018-02-14 | $67.42 | $69.26 | $67.31 | $69.10 | $32.55 | 692,784 |
| 2018-02-13 | $67.40 | $68.00 | $67.18 | $67.88 | $31.97 | 539,778 |
| 2018-02-12 | $67.16 | $68.07 | $66.58 | $67.75 | $31.91 | 1,099,610 |
| 2018-02-09 | $67.09 | $67.52 | $65.16 | $67.07 | $31.59 | 1,775,828 |
| 2018-02-08 | $68.64 | $68.64 | $66.47 | $66.48 | $31.31 | 844,914 |
| 2018-02-07 | $68.52 | $69.02 | $68.14 | $68.55 | $32.29 | 850,124 |
| 2018-02-06 | $66.53 | $68.88 | $66.08 | $68.55 | $32.29 | 2,010,416 |
| 2018-02-05 | $69.76 | $70.32 | $67.81 | $67.84 | $31.95 | 1,683,394 |
| 2018-02-02 | $71.37 | $71.37 | $70.27 | $70.39 | $33.15 | 1,033,568 |
| 2018-02-01 | $71.39 | $71.89 | $71.17 | $71.76 | $33.80 | 697,652 |
| 2018-01-31 | $72.26 | $72.46 | $71.40 | $71.60 | $33.72 | 880,862 |
| 2018-01-30 | $72.19 | $72.37 | $71.78 | $71.96 | $33.89 | 1,001,876 |
| 2018-01-29 | $72.95 | $73.19 | $72.66 | $72.70 | $34.24 | 729,486 |
| 2018-01-26 | $73.09 | $73.18 | $72.71 | $73.17 | $34.46 | 718,488 |
| 2018-01-25 | $73.24 | $73.25 | $72.56 | $72.89 | $34.33 | 737,694 |
| 2018-01-24 | $73.36 | $73.45 | $72.57 | $72.87 | $34.32 | 977,050 |
| 2018-01-23 | $72.87 | $73.33 | $72.64 | $73.20 | $34.48 | 947,322 |
| 2018-01-22 | $72.50 | $72.96 | $72.42 | $72.96 | $34.36 | 1,303,178 |
| 2018-01-19 | $71.65 | $72.53 | $71.65 | $72.48 | $34.14 | 758,664 |
| 2018-01-18 | $71.96 | $72.01 | $71.60 | $71.66 | $33.75 | 809,284 |
| 2018-01-17 | $71.85 | $72.24 | $71.62 | $72.12 | $33.97 | 786,376 |
| 2018-01-16 | $72.65 | $72.81 | $71.33 | $71.47 | $33.66 | 1,017,332 |
| 2018-01-12 | $72.16 | $72.54 | $72.06 | $72.34 | $34.07 | 751,436 |
| 2018-01-11 | $71.03 | $72.10 | $71.02 | $72.05 | $33.94 | 920,148 |
| 2018-01-10 | $70.75 | $71.06 | $70.52 | $70.90 | $33.39 | 912,870 |
| 2018-01-09 | $71.15 | $71.22 | $70.90 | $70.95 | $33.42 | 2,017,748 |
| 2018-01-08 | $70.83 | $71.09 | $70.37 | $71.02 | $33.45 | 900,514 |
| 2018-01-05 | $70.90 | $70.90 | $70.49 | $70.85 | $33.37 | 914,894 |
| 2018-01-04 | $70.85 | $70.95 | $70.52 | $70.66 | $33.28 | 860,010 |
| 2018-01-03 | $70.42 | $70.63 | $70.27 | $70.48 | $33.20 | 1,157,424 |
| 2018-01-02 | $70.10 | $70.40 | $69.84 | $70.40 | $33.16 | 1,434,430 |
| 2017-12-29 | $70.41 | $70.45 | $69.72 | $69.74 | $32.85 | 1,396,890 |
| 2017-12-28 | $70.10 | $70.28 | $69.94 | $70.27 | $33.10 | 1,028,962 |
| 2017-12-27 | $70.08 | $70.32 | $69.89 | $70.03 | $32.98 | 589,228 |
| 2017-12-26 | $69.93 | $70.13 | $69.93 | $70.07 | $33.00 | 714,466 |
| 2017-12-22 | $70.06 | $70.06 | $69.80 | $69.99 | $32.97 | 610,106 |
| 2017-12-21 | $69.94 | $70.25 | $69.88 | $70.05 | $32.99 | 712,936 |
| 2017-12-20 | $69.94 | $69.95 | $69.51 | $69.76 | $32.86 | 712,834 |
| 2017-12-19 | $70.25 | $70.27 | $69.52 | $69.63 | $32.80 | 642,356 |
| 2017-12-18 | $69.74 | $70.19 | $69.68 | $70.09 | $33.01 | 726,022 |
| 2017-12-15 | $68.96 | $69.88 | $68.89 | $69.48 | $32.58 | 821,972 |
| 2017-12-14 | $69.41 | $69.48 | $68.48 | $68.63 | $32.18 | 546,558 |
| 2017-12-13 | $69.08 | $69.72 | $69.08 | $69.33 | $32.51 | 400,408 |
| 2017-12-12 | $69.43 | $69.50 | $69.07 | $69.10 | $32.40 | 577,294 |
| 2017-12-11 | $69.46 | $69.61 | $69.18 | $69.29 | $32.49 | 710,778 |
| 2017-12-08 | $69.54 | $69.66 | $69.29 | $69.35 | $32.52 | 655,044 |
| 2017-12-07 | $68.74 | $69.41 | $68.60 | $69.24 | $32.46 | 1,505,818 |
| 2017-12-06 | $68.91 | $69.08 | $68.59 | $68.69 | $32.21 | 613,204 |
| 2017-12-05 | $69.79 | $69.83 | $69.00 | $69.00 | $32.35 | 732,968 |
| 2017-12-04 | $70.59 | $70.88 | $69.64 | $69.67 | $32.67 | 895,952 |
| 2017-12-01 | $70.04 | $70.05 | $68.06 | $69.80 | $32.73 | 1,163,268 |
| 2017-11-30 | $70.12 | $70.34 | $69.88 | $70.00 | $32.82 | 776,666 |
| 2017-11-29 | $69.71 | $70.10 | $69.62 | $69.80 | $32.73 | 561,290 |
| 2017-11-28 | $68.75 | $69.55 | $68.64 | $69.54 | $32.60 | 460,946 |
| 2017-11-27 | $68.89 | $68.97 | $68.54 | $68.55 | $32.14 | 525,080 |
| 2017-11-24 | $68.93 | $68.93 | $68.70 | $68.78 | $32.25 | 253,572 |
| 2017-11-22 | $68.83 | $69.02 | $68.71 | $68.74 | $32.23 | 562,758 |
| 2017-11-21 | $68.40 | $68.78 | $68.35 | $68.74 | $32.23 | 660,116 |
| 2017-11-20 | $67.81 | $68.13 | $67.71 | $68.12 | $31.94 | 470,554 |
| 2017-11-17 | $67.26 | $67.92 | $67.20 | $67.71 | $31.75 | 507,208 |
| 2017-11-16 | $66.84 | $67.64 | $66.83 | $67.42 | $31.61 | 468,104 |
| 2017-11-15 | $66.43 | $66.80 | $66.07 | $66.57 | $31.21 | 680,586 |
| 2017-11-14 | $66.81 | $66.96 | $66.59 | $66.87 | $31.35 | 619,632 |
| 2017-11-13 | $66.79 | $67.10 | $66.57 | $67.02 | $31.42 | 457,666 |
| 2017-11-10 | $66.99 | $67.21 | $66.90 | $67.02 | $31.42 | 1,586,424 |
| 2017-11-09 | $66.84 | $67.37 | $66.45 | $67.03 | $31.43 | 655,934 |
| 2017-11-08 | $67.09 | $67.38 | $66.75 | $67.31 | $31.56 | 634,930 |
| 2017-11-07 | $67.91 | $67.99 | $67.02 | $67.21 | $31.51 | 733,134 |
| 2017-11-06 | $67.83 | $68.10 | $67.75 | $67.96 | $31.86 | 563,078 |
| 2017-11-03 | $67.69 | $67.87 | $67.52 | $67.78 | $31.78 | 584,164 |
| 2017-11-02 | $67.59 | $67.97 | $67.45 | $67.80 | $31.79 | 567,284 |
| 2017-11-01 | $68.42 | $68.44 | $67.29 | $67.62 | $31.70 | 644,266 |
| 2017-10-31 | $67.67 | $68.13 | $67.63 | $67.97 | $31.87 | 737,148 |
| 2017-10-30 | $67.88 | $67.99 | $67.20 | $67.49 | $31.64 | 549,552 |
| 2017-10-27 | $67.69 | $68.09 | $67.43 | $68.07 | $31.91 | 540,664 |
| 2017-10-26 | $67.65 | $67.82 | $67.53 | $67.69 | $31.74 | 519,828 |
| 2017-10-25 | $67.76 | $67.79 | $67.01 | $67.52 | $31.66 | 675,700 |
| 2017-10-24 | $67.95 | $68.10 | $67.83 | $67.89 | $31.83 | 542,130 |
| 2017-10-23 | $68.34 | $68.38 | $67.70 | $67.76 | $31.77 | 594,932 |
| 2017-10-20 | $68.25 | $68.33 | $68.12 | $68.22 | $31.99 | 565,828 |
| 2017-10-19 | $67.59 | $67.88 | $67.32 | $67.88 | $31.83 | 512,954 |
| 2017-10-18 | $67.94 | $68.08 | $67.78 | $67.96 | $31.86 | 374,784 |
| 2017-10-17 | $67.91 | $68.03 | $67.58 | $67.70 | $31.74 | 362,780 |
| 2017-10-16 | $68.08 | $68.27 | $67.76 | $67.88 | $31.83 | 505,806 |
| 2017-10-13 | $68.12 | $68.15 | $67.85 | $67.88 | $31.83 | 447,322 |
| 2017-10-12 | $67.90 | $68.09 | $67.68 | $67.99 | $31.88 | 490,238 |
| 2017-10-11 | $68.04 | $68.14 | $67.90 | $68.04 | $31.90 | 1,462,484 |
| 2017-10-10 | $68.15 | $68.29 | $67.90 | $68.06 | $31.91 | 520,558 |
| 2017-10-09 | $68.26 | $68.40 | $67.81 | $67.93 | $31.85 | 842,672 |
| 2017-10-06 | $68.07 | $68.28 | $67.97 | $68.17 | $31.96 | 655,506 |
| 2017-10-05 | $68.29 | $68.44 | $68.14 | $68.29 | $32.02 | 556,464 |
| 2017-10-04 | $68.19 | $68.34 | $67.95 | $68.12 | $31.94 | 1,007,876 |
| 2017-10-03 | $68.23 | $68.29 | $67.88 | $68.27 | $32.01 | 1,261,260 |
| 2017-10-02 | $67.44 | $68.12 | $67.39 | $68.12 | $31.94 | 3,582,706 |
| 2017-09-29 | $67.27 | $67.49 | $67.22 | $67.37 | $31.59 | 685,848 |
| 2017-09-28 | $67.03 | $67.30 | $66.80 | $67.26 | $31.54 | 520,350 |
| 2017-09-27 | $66.47 | $67.19 | $66.18 | $67.09 | $31.46 | 939,666 |
| 2017-09-26 | $65.98 | $66.23 | $65.90 | $66.05 | $30.97 | 755,570 |
| 2017-09-25 | $65.80 | $66.03 | $65.54 | $65.90 | $30.90 | 557,878 |
| 2017-09-22 | $65.47 | $65.87 | $65.44 | $65.76 | $30.83 | 587,170 |
| 2017-09-21 | $65.62 | $65.70 | $65.41 | $65.50 | $30.71 | 399,546 |
| 2017-09-20 | $65.37 | $65.64 | $65.33 | $65.60 | $30.76 | 443,328 |
| 2017-09-19 | $65.44 | $65.50 | $65.26 | $65.37 | $30.65 | 616,754 |
| 2017-09-18 | $65.06 | $65.50 | $65.01 | $65.40 | $30.66 | 574,638 |
| 2017-09-15 | $64.89 | $65.17 | $64.83 | $65.15 | $30.47 | 553,216 |
| 2017-09-14 | $64.89 | $65.01 | $64.75 | $64.89 | $30.35 | 580,190 |
| 2017-09-13 | $64.78 | $65.06 | $64.75 | $64.97 | $30.39 | 444,070 |
| 2017-09-12 | $64.58 | $64.88 | $64.50 | $64.87 | $30.34 | 583,706 |
| 2017-09-11 | $64.21 | $64.49 | $64.17 | $64.44 | $30.14 | 392,380 |
| 2017-09-08 | $63.55 | $63.90 | $63.42 | $63.75 | $29.82 | 1,088,822 |
| 2017-09-07 | $63.92 | $63.92 | $63.47 | $63.65 | $29.77 | 728,100 |
| 2017-09-06 | $63.98 | $64.04 | $63.67 | $63.83 | $29.85 | 767,296 |
| 2017-09-05 | $64.40 | $64.50 | $63.46 | $63.75 | $29.82 | 550,958 |
| 2017-09-01 | $64.18 | $64.46 | $64.11 | $64.38 | $30.11 | 431,130 |
| 2017-08-31 | $63.63 | $64.09 | $63.60 | $64.05 | $29.96 | 539,216 |
| 2017-08-30 | $62.93 | $63.49 | $62.90 | $63.43 | $29.67 | 468,782 |
| 2017-08-29 | $62.48 | $63.06 | $62.43 | $62.98 | $29.46 | 433,364 |
| 2017-08-28 | $63.05 | $63.08 | $62.70 | $62.93 | $29.43 | 449,142 |
| 2017-08-25 | $62.83 | $62.96 | $62.62 | $62.79 | $29.37 | 447,692 |
| 2017-08-24 | $62.76 | $62.83 | $62.49 | $62.63 | $29.29 | 514,330 |
| 2017-08-23 | $62.26 | $62.69 | $62.15 | $62.52 | $29.24 | 586,366 |
| 2017-08-22 | $62.10 | $62.64 | $62.03 | $62.57 | $29.27 | 621,102 |
| 2017-08-21 | $61.89 | $62.02 | $61.67 | $61.96 | $28.98 | 629,696 |
| 2017-08-18 | $61.88 | $62.21 | $61.64 | $61.96 | $28.98 | 666,944 |
| 2017-08-17 | $62.94 | $63.19 | $62.00 | $62.01 | $29.00 | 663,694 |
| 2017-08-16 | $63.19 | $63.45 | $63.05 | $63.14 | $29.53 | 481,220 |
| 2017-08-15 | $63.62 | $63.62 | $63.02 | $63.03 | $29.48 | 615,116 |
| 2017-08-14 | $63.07 | $63.53 | $63.06 | $63.46 | $29.68 | 464,692 |
| 2017-08-11 | $62.45 | $62.73 | $62.25 | $62.64 | $29.30 | 729,182 |
| 2017-08-10 | $63.31 | $63.38 | $62.48 | $62.52 | $29.24 | 786,240 |
| 2017-08-09 | $63.76 | $63.85 | $63.41 | $63.65 | $29.77 | 1,031,170 |
| 2017-08-08 | $64.29 | $64.82 | $64.00 | $64.13 | $29.99 | 1,330,040 |
| 2017-08-07 | $64.32 | $64.45 | $64.00 | $64.32 | $30.08 | 645,938 |
| 2017-08-04 | $64.10 | $64.24 | $63.94 | $64.22 | $30.04 | 445,534 |
| 2017-08-03 | $64.24 | $64.31 | $63.77 | $63.93 | $29.90 | 450,510 |
| 2017-08-02 | $64.72 | $64.73 | $63.90 | $64.17 | $30.01 | 957,558 |
| 2017-08-01 | $64.93 | $64.93 | $64.50 | $64.78 | $30.30 | 683,970 |
| 2017-07-31 | $65.00 | $65.00 | $64.42 | $64.64 | $30.23 | 524,586 |
| 2017-07-28 | $64.73 | $64.90 | $64.61 | $64.80 | $30.31 | 421,954 |
| 2017-07-27 | $65.46 | $65.52 | $64.61 | $64.98 | $30.39 | 523,234 |
| 2017-07-26 | $65.75 | $65.80 | $65.26 | $65.38 | $30.58 | 498,802 |
| 2017-07-25 | $65.49 | $65.76 | $65.38 | $65.69 | $30.72 | 429,782 |
| 2017-07-24 | $64.97 | $65.16 | $64.81 | $65.14 | $30.47 | 420,502 |
| 2017-07-21 | $65.18 | $65.22 | $64.86 | $65.02 | $30.41 | 468,130 |
| 2017-07-20 | $65.27 | $65.40 | $65.09 | $65.25 | $30.52 | 981,522 |
| 2017-07-19 | $64.73 | $65.25 | $64.68 | $65.25 | $30.52 | 744,132 |
| 2017-07-18 | $64.56 | $64.66 | $64.33 | $64.59 | $30.21 | 507,398 |
| 2017-07-17 | $64.59 | $64.87 | $64.48 | $64.77 | $30.29 | 559,650 |
| 2017-07-14 | $64.38 | $64.84 | $64.38 | $64.62 | $30.22 | 523,440 |
| 2017-07-13 | $64.37 | $64.46 | $64.00 | $64.46 | $30.15 | 591,884 |
| 2017-07-12 | $64.23 | $64.70 | $64.19 | $64.36 | $30.10 | 811,142 |
| 2017-07-11 | $63.67 | $63.93 | $63.35 | $63.86 | $29.87 | 464,146 |
| 2017-07-10 | $63.72 | $64.07 | $63.55 | $63.71 | $29.80 | 534,270 |
| 2017-07-07 | $63.51 | $63.98 | $63.37 | $63.93 | $29.90 | 597,142 |
| 2017-07-06 | $63.76 | $63.89 | $63.22 | $63.34 | $29.63 | 1,061,610 |
| 2017-07-05 | $64.25 | $64.30 | $63.85 | $64.17 | $30.01 | 751,328 |
| 2017-07-03 | $64.13 | $64.50 | $64.05 | $64.37 | $30.11 | 395,696 |
| 2017-06-30 | $64.03 | $64.17 | $63.78 | $63.91 | $29.89 | 580,116 |
| 2017-06-29 | $64.44 | $64.50 | $63.28 | $63.91 | $29.89 | 572,306 |
| 2017-06-28 | $63.71 | $64.42 | $63.71 | $64.33 | $30.09 | 774,048 |
| 2017-06-27 | $63.98 | $64.17 | $63.40 | $63.44 | $29.67 | 671,920 |
| 2017-06-26 | $63.97 | $64.20 | $63.64 | $63.99 | $29.93 | 892,190 |
| 2017-06-23 | $63.48 | $63.90 | $63.26 | $63.85 | $29.86 | 619,540 |
| 2017-06-22 | $63.23 | $63.58 | $63.07 | $63.42 | $29.66 | 397,262 |
| 2017-06-21 | $63.50 | $63.78 | $63.11 | $63.18 | $29.55 | 834,994 |
| 2017-06-20 | $63.94 | $63.99 | $63.40 | $63.43 | $29.67 | 643,092 |
| 2017-06-19 | $63.80 | $64.18 | $63.78 | $64.09 | $29.98 | 464,912 |
| 2017-06-16 | $63.75 | $63.78 | $63.43 | $63.78 | $29.73 | 429,082 |
| 2017-06-15 | $63.69 | $64.12 | $63.54 | $63.92 | $29.80 | 470,654 |
| 2017-06-14 | $64.62 | $64.64 | $63.95 | $64.30 | $29.97 | 599,668 |
| 2017-06-13 | $64.39 | $64.67 | $64.30 | $64.64 | $30.13 | 600,950 |
| 2017-06-12 | $64.32 | $64.49 | $63.97 | $64.23 | $29.94 | 696,996 |
| 2017-06-09 | $64.16 | $64.76 | $63.93 | $64.27 | $29.96 | 577,230 |
| 2017-06-08 | $63.28 | $64.15 | $63.16 | $63.94 | $29.81 | 3,097,860 |
| 2017-06-07 | $63.39 | $63.55 | $63.08 | $63.27 | $29.49 | 7,460,592 |
| 2017-06-06 | $63.10 | $63.62 | $62.95 | $63.33 | $29.52 | 879,314 |
| 2017-06-05 | $63.76 | $63.78 | $63.39 | $63.40 | $29.55 | 583,260 |
| 2017-06-02 | $63.60 | $64.15 | $63.45 | $63.80 | $29.74 | 684,170 |
| 2017-06-01 | $62.49 | $63.46 | $62.33 | $63.44 | $29.57 | 582,272 |
| 2017-05-31 | $62.55 | $62.55 | $61.62 | $62.34 | $29.06 | 822,442 |
| 2017-05-30 | $62.67 | $62.77 | $62.31 | $62.37 | $29.07 | 658,094 |
| 2017-05-26 | $62.81 | $62.92 | $62.57 | $62.83 | $29.29 | 581,742 |
| 2017-05-25 | $63.12 | $63.34 | $62.75 | $62.88 | $29.31 | 652,054 |
| 2017-05-24 | $62.84 | $63.05 | $62.62 | $62.84 | $29.29 | 669,980 |
| 2017-05-23 | $62.87 | $62.94 | $62.40 | $62.83 | $29.29 | 677,948 |
| 2017-05-22 | $62.40 | $62.75 | $62.35 | $62.69 | $29.22 | 466,408 |
| 2017-05-19 | $62.05 | $62.56 | $62.00 | $62.27 | $29.03 | 690,982 |
| 2017-05-18 | $61.53 | $62.09 | $61.40 | $61.88 | $28.85 | 1,096,820 |
| 2017-05-17 | $62.37 | $62.54 | $61.62 | $61.69 | $28.76 | 1,061,482 |
| 2017-05-16 | $63.40 | $63.40 | $62.84 | $63.25 | $29.48 | 541,988 |
| 2017-05-15 | $63.05 | $63.54 | $63.05 | $63.27 | $29.49 | 573,494 |
| 2017-05-12 | $62.95 | $63.00 | $62.67 | $62.82 | $29.28 | 603,620 |
| 2017-05-11 | $63.39 | $63.40 | $62.63 | $63.17 | $29.45 | 1,052,824 |
| 2017-05-10 | $63.07 | $63.58 | $63.00 | $63.53 | $29.61 | 582,298 |
| 2017-05-09 | $63.28 | $63.48 | $62.95 | $63.16 | $29.44 | 757,728 |
| 2017-05-08 | $63.42 | $63.49 | $62.96 | $63.27 | $29.49 | 8,124 |
| 2017-05-05 | $63.21 | $63.52 | $62.89 | $63.52 | $29.61 | 6,888 |
| 2017-05-04 | $63.29 | $63.30 | $62.62 | $63.04 | $29.39 | 614,110 |
| 2017-05-03 | $63.30 | $63.38 | $62.93 | $63.18 | $29.45 | 712,072 |
| 2017-05-02 | $63.87 | $63.99 | $63.35 | $63.56 | $29.63 | 577,582 |
| 2017-05-01 | $63.70 | $63.97 | $63.33 | $63.77 | $29.73 | 806,470 |
| 2017-04-28 | $64.26 | $64.35 | $63.49 | $63.49 | $29.60 | 739,090 |
| 2017-04-27 | $64.48 | $64.54 | $64.05 | $64.26 | $29.95 | 905,364 |
| 2017-04-26 | $64.04 | $64.63 | $64.02 | $64.33 | $29.99 | 922,536 |
| 2017-04-25 | $64.07 | $64.34 | $63.91 | $64.14 | $29.90 | 1,381,038 |
| 2017-04-24 | $63.64 | $63.70 | $63.35 | $63.58 | $29.64 | 719,138 |
| 2017-04-21 | $62.83 | $62.97 | $62.61 | $62.79 | $29.27 | 636,596 |
| 2017-04-20 | $62.57 | $63.05 | $62.41 | $62.99 | $29.36 | 795,142 |
| 2017-04-19 | $62.36 | $62.75 | $62.20 | $62.33 | $29.06 | 670,076 |
| 2017-04-18 | $61.92 | $62.18 | $61.67 | $62.14 | $28.97 | 792,404 |
| 2017-04-17 | $61.60 | $62.14 | $61.43 | $62.12 | $28.96 | 760,688 |
| 2017-04-13 | $61.99 | $62.16 | $61.40 | $61.42 | $28.63 | 608,074 |
| 2017-04-12 | $62.77 | $62.77 | $62.00 | $62.09 | $28.94 | 995,558 |
| 2017-04-11 | $62.25 | $62.82 | $62.06 | $62.82 | $29.28 | 657,934 |
| 2017-04-10 | $62.29 | $62.82 | $62.15 | $62.46 | $29.12 | 816,006 |
| 2017-04-07 | $62.16 | $62.46 | $61.95 | $62.26 | $29.02 | 778,732 |
| 2017-04-06 | $61.83 | $62.32 | $61.54 | $62.30 | $29.04 | 1,492,488 |
| 2017-04-05 | $62.76 | $62.98 | $61.63 | $61.69 | $28.76 | 1,264,684 |
| 2017-04-04 | $62.27 | $62.55 | $62.12 | $62.31 | $29.05 | 1,220,848 |
| 2017-04-03 | $63.15 | $63.22 | $62.14 | $62.37 | $29.07 | 2,554,290 |
| 2017-03-31 | $62.90 | $63.23 | $62.74 | $62.98 | $29.36 | 679,514 |
| 2017-03-30 | $62.48 | $62.89 | $62.45 | $62.85 | $29.30 | 772,924 |
| 2017-03-29 | $62.12 | $62.50 | $61.97 | $62.45 | $29.11 | 620,242 |
| 2017-03-28 | $61.53 | $62.24 | $61.47 | $62.16 | $28.98 | 685,066 |
| 2017-03-27 | $60.91 | $61.78 | $60.73 | $61.69 | $28.76 | 4,372,838 |
| 2017-03-24 | $61.83 | $62.00 | $61.36 | $61.67 | $28.75 | 566,898 |
| 2017-03-23 | $61.32 | $61.97 | $61.16 | $61.57 | $28.70 | 601,604 |
| 2017-03-22 | $61.22 | $61.38 | $60.82 | $61.26 | $28.56 | 910,860 |
| 2017-03-21 | $63.12 | $63.12 | $61.27 | $61.31 | $28.58 | 953,342 |
| 2017-03-20 | $63.13 | $63.13 | $62.67 | $62.84 | $29.29 | 630,990 |
| 2017-03-17 | $63.22 | $63.43 | $62.91 | $63.35 | $29.45 | 734,794 |
| 2017-03-16 | $63.30 | $63.45 | $63.03 | $63.20 | $29.38 | 596,262 |
| 2017-03-15 | $62.45 | $63.25 | $62.35 | $63.09 | $29.33 | 649,670 |
| 2017-03-14 | $62.25 | $62.31 | $61.74 | $62.18 | $28.91 | 740,826 |
| 2017-03-13 | $62.27 | $62.68 | $62.26 | $62.49 | $29.05 | 665,180 |
| 2017-03-10 | $62.45 | $62.52 | $61.90 | $62.33 | $28.98 | 633,626 |
| 2017-03-09 | $62.35 | $62.58 | $61.83 | $62.11 | $28.87 | 872,050 |
| 2017-03-08 | $62.88 | $63.05 | $62.32 | $62.36 | $28.99 | 701,432 |
| 2017-03-07 | $63.04 | $63.19 | $62.68 | $62.75 | $29.17 | 820,666 |
| 2017-03-06 | $63.30 | $63.31 | $62.91 | $63.19 | $29.38 | 1,208,594 |
| 2017-03-03 | $63.62 | $63.87 | $63.30 | $63.61 | $29.57 | 724,646 |
| 2017-03-02 | $64.29 | $64.29 | $63.55 | $63.61 | $29.57 | 1,539,374 |
| 2017-03-01 | $64.01 | $64.46 | $63.97 | $64.34 | $29.91 | 1,344,684 |
| 2017-02-28 | $63.91 | $63.91 | $63.26 | $63.32 | $29.44 | 1,200,222 |
| 2017-02-27 | $63.50 | $64.17 | $63.39 | $64.15 | $29.82 | 1,255,124 |
| 2017-02-24 | $63.11 | $63.61 | $63.03 | $63.61 | $29.57 | 702,280 |
| 2017-02-23 | $64.22 | $64.22 | $63.25 | $63.62 | $29.58 | 1,463,244 |
| 2017-02-22 | $64.26 | $64.26 | $63.90 | $64.02 | $29.76 | 1,082,454 |
| 2017-02-21 | $63.95 | $64.34 | $63.90 | $64.31 | $29.90 | 798,604 |
| 2017-02-17 | $63.58 | $63.91 | $63.40 | $63.82 | $29.67 | 1,070,612 |
| 2017-02-16 | $63.97 | $64.08 | $63.42 | $63.82 | $29.67 | 1,280,044 |
| 2017-02-15 | $63.44 | $64.04 | $63.36 | $63.96 | $29.73 | 762,262 |
| 2017-02-14 | $63.30 | $63.71 | $63.14 | $63.68 | $29.60 | 792,944 |
| 2017-02-13 | $63.64 | $63.78 | $63.34 | $63.43 | $29.49 | 923,558 |
| 2017-02-10 | $63.15 | $63.41 | $62.96 | $63.29 | $29.42 | 757,154 |
| 2017-02-09 | $62.13 | $62.94 | $62.13 | $62.84 | $29.21 | 1,020,938 |
| 2017-02-08 | $61.92 | $62.11 | $61.56 | $62.10 | $28.87 | 808,728 |
| 2017-02-07 | $62.40 | $62.57 | $61.93 | $62.07 | $28.86 | 1,205,960 |
| 2017-02-06 | $62.63 | $62.72 | $62.18 | $62.34 | $28.98 | 3,504,150 |
| 2017-02-03 | $62.39 | $62.82 | $62.24 | $62.79 | $29.19 | 977,532 |
| 2017-02-02 | $62.03 | $62.26 | $61.75 | $61.94 | $28.80 | 679,712 |
| 2017-02-01 | $62.55 | $62.74 | $61.79 | $62.05 | $28.85 | 861,924 |
| 2017-01-31 | $61.55 | $62.25 | $61.41 | $62.11 | $28.87 | 806,742 |
| 2017-01-30 | $62.18 | $62.18 | $61.25 | $61.80 | $28.73 | 1,128,320 |
| 2017-01-27 | $62.87 | $62.90 | $62.33 | $62.56 | $29.08 | 815,092 |
| 2017-01-26 | $63.09 | $63.18 | $62.71 | $62.83 | $29.21 | 737,788 |
| 2017-01-25 | $62.89 | $63.10 | $62.87 | $63.02 | $29.30 | 1,202,590 |
| 2017-01-24 | $61.77 | $62.58 | $61.76 | $62.43 | $29.02 | 1,030,310 |
| 2017-01-23 | $61.60 | $61.84 | $61.20 | $61.58 | $28.63 | 775,558 |
| 2017-01-20 | $61.59 | $61.93 | $61.50 | $61.74 | $28.70 | 744,016 |
| 2017-01-19 | $62.02 | $62.14 | $61.21 | $61.44 | $28.56 | 1,287,096 |
| 2017-01-18 | $61.79 | $61.95 | $61.49 | $61.93 | $28.79 | 729,794 |
| 2017-01-17 | $62.11 | $62.15 | $61.58 | $61.69 | $28.68 | 982,078 |
| 2017-01-13 | $62.16 | $62.64 | $62.00 | $62.38 | $29.00 | 1,113,346 |
| 2017-01-12 | $62.27 | $62.31 | $61.29 | $61.97 | $28.81 | 1,133,092 |
| 2017-01-11 | $62.36 | $62.53 | $62.00 | $62.37 | $29.00 | 1,081,080 |
| 2017-01-10 | $61.82 | $62.36 | $61.76 | $62.26 | $28.94 | 763,432 |
| 2017-01-09 | $62.09 | $62.11 | $61.60 | $61.73 | $28.70 | 884,360 |
| 2017-01-06 | $62.48 | $62.51 | $62.09 | $62.16 | $28.90 | 1,153,936 |
| 2017-01-05 | $62.86 | $62.86 | $62.03 | $62.31 | $28.97 | 1,121,654 |
| 2017-01-04 | $62.14 | $63.00 | $62.14 | $62.92 | $29.25 | 2,954,576 |
| 2017-01-03 | $62.19 | $62.37 | $61.39 | $61.90 | $28.78 | 2,453,520 |
| 2016-12-30 | $61.83 | $61.83 | $61.28 | $61.48 | $28.58 | 939,172 |
| 2016-12-29 | $61.68 | $61.99 | $61.43 | $61.73 | $28.70 | 773,554 |
| 2016-12-28 | $62.39 | $62.41 | $61.51 | $61.62 | $28.65 | 620,820 |
| 2016-12-27 | $62.12 | $62.50 | $62.11 | $62.29 | $28.96 | 1,418,948 |
| 2016-12-23 | $61.75 | $62.03 | $61.72 | $62.03 | $28.84 | 723,682 |
| 2016-12-22 | $62.28 | $62.30 | $61.54 | $61.73 | $28.70 | 1,072,082 |
| 2016-12-21 | $62.60 | $62.64 | $62.24 | $62.25 | $28.94 | 1,336,426 |
| 2016-12-20 | $62.31 | $62.66 | $62.22 | $62.57 | $29.09 | 1,513,968 |
| 2016-12-19 | $61.73 | $62.21 | $61.71 | $62.10 | $28.87 | 876,596 |
| 2016-12-16 | $62.26 | $62.74 | $62.01 | $62.11 | $28.71 | 742,748 |
| 2016-12-15 | $61.96 | $62.59 | $61.74 | $62.19 | $28.74 | 1,033,354 |
| 2016-12-14 | $62.51 | $62.78 | $61.67 | $61.81 | $28.57 | 1,057,840 |
| 2016-12-13 | $62.86 | $63.09 | $62.35 | $62.64 | $28.95 | 914,680 |
| 2016-12-12 | $63.21 | $63.36 | $62.46 | $62.60 | $28.93 | 1,034,044 |
| 2016-12-09 | $63.38 | $63.49 | $63.05 | $63.28 | $29.25 | 1,372,192 |
| 2016-12-08 | $62.56 | $63.27 | $62.31 | $63.22 | $29.22 | 1,293,222 |
| 2016-12-07 | $61.75 | $62.45 | $61.64 | $62.35 | $28.82 | 810,270 |
| 2016-12-06 | $61.31 | $61.83 | $61.00 | $61.77 | $28.55 | 958,144 |
| 2016-12-05 | $60.71 | $61.21 | $60.69 | $61.17 | $28.27 | 1,465,808 |
| 2016-12-02 | $60.21 | $60.48 | $60.12 | $60.26 | $27.85 | 628,546 |
| 2016-12-01 | $60.74 | $60.82 | $59.98 | $60.19 | $27.82 | 1,067,204 |
| 2016-11-30 | $61.02 | $61.02 | $60.42 | $60.43 | $27.93 | 1,009,594 |
| 2016-11-29 | $60.65 | $60.88 | $60.49 | $60.63 | $28.02 | 879,556 |
| 2016-11-28 | $61.34 | $61.34 | $60.55 | $60.65 | $28.03 | 754,778 |
| 2016-11-25 | $61.23 | $61.34 | $61.11 | $61.34 | $28.35 | 552,166 |
| 2016-11-23 | $60.71 | $61.16 | $60.50 | $61.15 | $28.26 | 933,408 |
| 2016-11-22 | $60.50 | $60.80 | $60.30 | $60.79 | $28.10 | 1,498,054 |
| 2016-11-21 | $60.10 | $60.38 | $59.85 | $60.24 | $27.84 | 1,105,144 |
| 2016-11-18 | $59.88 | $59.94 | $59.70 | $59.91 | $27.69 | 1,165,332 |
| 2016-11-17 | $59.61 | $59.90 | $59.49 | $59.73 | $27.61 | 1,507,168 |
| 2016-11-16 | $59.34 | $59.60 | $59.24 | $59.39 | $27.45 | 741,830 |
| 2016-11-15 | $59.18 | $59.61 | $58.98 | $59.48 | $27.49 | 1,743,258 |
| 2016-11-14 | $58.87 | $59.53 | $58.84 | $59.21 | $27.37 | 1,730,636 |
| 2016-11-11 | $57.57 | $58.48 | $57.31 | $58.39 | $26.99 | 1,038,970 |
| 2016-11-10 | $57.29 | $57.73 | $56.68 | $57.36 | $26.51 | 2,217,772 |
| 2016-11-09 | $54.89 | $56.81 | $54.70 | $56.68 | $26.20 | 1,743,246 |
| 2016-11-08 | $54.92 | $55.49 | $54.72 | $55.24 | $25.53 | 965,356 |
| 2016-11-07 | $54.77 | $55.15 | $54.63 | $55.05 | $25.44 | 751,482 |
| 2016-11-04 | $53.70 | $54.32 | $53.64 | $53.81 | $24.87 | 834,144 |
| 2016-11-03 | $53.94 | $54.14 | $53.53 | $53.59 | $24.77 | 399,594 |
| 2016-11-02 | $54.35 | $54.43 | $53.79 | $53.83 | $24.88 | 690,494 |
| 2016-11-01 | $55.23 | $55.23 | $54.12 | $54.51 | $25.19 | 1,007,396 |
| 2016-10-31 | $55.00 | $55.19 | $54.80 | $55.11 | $25.47 | 558,626 |
| 2016-10-28 | $54.95 | $55.31 | $54.75 | $54.88 | $25.37 | 542,964 |
| 2016-10-27 | $55.76 | $55.76 | $54.88 | $54.99 | $25.42 | 620,728 |
| 2016-10-26 | $55.76 | $56.02 | $55.44 | $55.62 | $25.71 | 687,526 |
| 2016-10-25 | $56.43 | $56.49 | $55.92 | $56.03 | $25.90 | 1,052,838 |
| 2016-10-24 | $56.53 | $56.80 | $56.29 | $56.48 | $26.11 | 589,410 |
| 2016-10-21 | $55.87 | $56.26 | $55.74 | $56.17 | $25.96 | 461,148 |
| 2016-10-20 | $56.25 | $56.45 | $55.93 | $56.25 | $26.00 | 627,412 |
| 2016-10-19 | $56.26 | $56.59 | $55.97 | $56.41 | $26.07 | 397,092 |
| 2016-10-18 | $56.41 | $56.44 | $56.06 | $56.18 | $25.97 | 796,474 |
| 2016-10-17 | $55.87 | $56.11 | $55.81 | $55.86 | $25.82 | 1,053,600 |
| 2016-10-14 | $56.36 | $56.58 | $55.93 | $55.97 | $25.87 | 1,716,422 |
| 2016-10-13 | $56.10 | $56.35 | $55.72 | $56.16 | $25.96 | 580,316 |
| 2016-10-12 | $56.53 | $56.75 | $56.34 | $56.55 | $26.14 | 426,692 |
| 2016-10-11 | $57.36 | $57.44 | $56.24 | $56.56 | $26.14 | 536,832 |
| 2016-10-10 | $57.24 | $57.75 | $57.24 | $57.55 | $26.60 | 464,500 |
| 2016-10-07 | $57.46 | $57.62 | $56.69 | $56.97 | $26.33 | 572,820 |
| 2016-10-06 | $57.32 | $57.46 | $56.97 | $57.40 | $26.53 | 441,062 |
| 2016-10-05 | $57.32 | $57.72 | $57.32 | $57.46 | $26.56 | 639,732 |
| 2016-10-04 | $57.42 | $57.54 | $56.87 | $57.10 | $26.39 | 1,208,392 |
| 2016-10-03 | $57.45 | $57.51 | $57.12 | $57.36 | $26.51 | 2,274,466 |
| 2016-09-30 | $57.26 | $57.79 | $57.01 | $57.55 | $26.60 | 467,000 |
| 2016-09-29 | $57.71 | $57.71 | $56.92 | $57.01 | $26.35 | 398,530 |
| 2016-09-28 | $57.34 | $57.74 | $56.94 | $57.74 | $26.69 | 618,012 |
| 2016-09-27 | $56.99 | $57.30 | $56.88 | $57.24 | $26.46 | 405,238 |
| 2016-09-26 | $57.30 | $57.45 | $57.05 | $57.09 | $26.39 | 607,066 |
| 2016-09-23 | $57.87 | $58.03 | $57.57 | $57.57 | $26.61 | 431,776 |
| 2016-09-22 | $57.54 | $58.03 | $57.50 | $57.98 | $26.80 | 905,944 |
| 2016-09-21 | $56.61 | $57.20 | $56.40 | $57.19 | $26.43 | 443,464 |
| 2016-09-20 | $56.91 | $56.91 | $56.40 | $56.42 | $26.08 | 304,580 |
| 2016-09-19 | $56.52 | $57.00 | $56.34 | $56.64 | $26.18 | 378,344 |
| 2016-09-16 | $56.41 | $56.53 | $56.18 | $56.46 | $26.01 | 309,704 |
| 2016-09-15 | $56.00 | $56.70 | $55.94 | $56.61 | $26.08 | 695,060 |
| 2016-09-14 | $56.12 | $56.40 | $55.88 | $56.02 | $25.81 | 371,770 |
| 2016-09-13 | $56.73 | $56.77 | $55.78 | $56.07 | $25.83 | 1,349,490 |
| 2016-09-12 | $56.17 | $57.18 | $56.07 | $57.14 | $26.32 | 707,284 |
| 2016-09-09 | $57.78 | $57.82 | $56.46 | $56.46 | $26.01 | 772,656 |
| 2016-09-08 | $58.34 | $58.34 | $58.09 | $58.18 | $26.80 | 372,606 |
| 2016-09-07 | $58.03 | $58.37 | $57.94 | $58.37 | $26.89 | 450,492 |
| 2016-09-06 | $58.19 | $58.19 | $57.73 | $58.08 | $26.76 | 767,604 |
| 2016-09-02 | $57.72 | $58.00 | $57.68 | $58.00 | $26.72 | 536,336 |
| 2016-09-01 | $57.45 | $57.54 | $56.92 | $57.44 | $26.46 | 477,666 |
| 2016-08-31 | $57.61 | $57.62 | $57.11 | $57.43 | $26.46 | 524,024 |
| 2016-08-30 | $57.66 | $57.81 | $57.42 | $57.68 | $26.57 | 493,742 |
| 2016-08-29 | $57.42 | $57.81 | $57.40 | $57.65 | $26.56 | 397,616 |
| 2016-08-26 | $57.53 | $57.91 | $56.98 | $57.30 | $26.40 | 483,326 |
| 2016-08-25 | $57.19 | $57.60 | $57.17 | $57.47 | $26.48 | 690,718 |
| 2016-08-24 | $57.76 | $57.81 | $57.21 | $57.32 | $26.41 | 376,674 |
| 2016-08-23 | $57.64 | $57.92 | $57.64 | $57.76 | $26.61 | 477,172 |
| 2016-08-22 | $57.27 | $57.45 | $57.09 | $57.42 | $26.45 | 373,070 |
| 2016-08-19 | $57.23 | $57.39 | $57.07 | $57.34 | $26.42 | 262,926 |
| 2016-08-18 | $57.02 | $57.39 | $57.01 | $57.38 | $26.44 | 300,988 |
| 2016-08-17 | $57.06 | $57.08 | $56.62 | $56.97 | $26.25 | 344,586 |
| 2016-08-16 | $57.44 | $57.46 | $57.08 | $57.13 | $26.32 | 493,426 |
| 2016-08-15 | $57.24 | $57.70 | $57.24 | $57.59 | $26.53 | 475,530 |
| 2016-08-12 | $56.99 | $57.20 | $56.85 | $57.08 | $26.30 | 387,596 |
| 2016-08-11 | $57.06 | $57.19 | $56.86 | $57.08 | $26.30 | 317,890 |
| 2016-08-10 | $57.21 | $57.25 | $56.73 | $56.88 | $26.20 | 532,208 |
| 2016-08-09 | $57.15 | $57.30 | $57.10 | $57.18 | $26.34 | 1,368,196 |
| 2016-08-08 | $57.25 | $57.45 | $57.10 | $57.16 | $26.33 | 366,168 |
| 2016-08-05 | $56.82 | $57.25 | $56.70 | $57.19 | $26.35 | 713,078 |
| 2016-08-04 | $56.52 | $56.76 | $56.40 | $56.51 | $26.03 | 1,397,462 |
| 2016-08-03 | $56.00 | $56.48 | $55.84 | $56.47 | $26.02 | 697,868 |
| 2016-08-02 | $56.77 | $56.86 | $55.88 | $56.04 | $25.82 | 901,636 |
| 2016-08-01 | $56.89 | $57.05 | $56.54 | $56.80 | $26.17 | 780,582 |
| 2016-07-29 | $56.64 | $57.09 | $56.41 | $56.85 | $26.19 | 548,982 |
| 2016-07-28 | $56.63 | $56.82 | $56.48 | $56.70 | $26.12 | 421,986 |
| 2016-07-27 | $56.79 | $56.92 | $56.39 | $56.66 | $26.10 | 475,576 |
| 2016-07-26 | $56.34 | $56.70 | $56.27 | $56.68 | $26.11 | 447,180 |
| 2016-07-25 | $56.35 | $56.49 | $56.19 | $56.35 | $25.96 | 710,756 |
| 2016-07-22 | $56.09 | $56.56 | $56.03 | $56.51 | $26.03 | 401,714 |
| 2016-07-21 | $56.32 | $56.57 | $55.96 | $56.11 | $25.85 | 775,826 |
| 2016-07-20 | $56.09 | $56.47 | $55.87 | $56.35 | $25.96 | 957,636 |
| 2016-07-19 | $56.15 | $56.22 | $55.85 | $55.99 | $25.79 | 343,340 |
| 2016-07-18 | $56.11 | $56.40 | $56.00 | $56.24 | $25.91 | 546,562 |
| 2016-07-15 | $56.25 | $56.26 | $55.98 | $56.15 | $25.87 | 377,610 |
| 2016-07-14 | $56.43 | $56.43 | $56.05 | $56.05 | $25.82 | 609,148 |
| 2016-07-13 | $56.42 | $56.44 | $55.84 | $56.01 | $25.80 | 893,952 |
| 2016-07-12 | $55.94 | $56.44 | $55.86 | $56.21 | $25.90 | 1,321,296 |
| 2016-07-11 | $55.31 | $55.66 | $55.26 | $55.53 | $25.58 | 626,052 |
| 2016-07-08 | $54.38 | $55.12 | $54.37 | $55.04 | $25.36 | 441,636 |
| 2016-07-07 | $53.97 | $54.32 | $53.67 | $53.98 | $24.87 | 526,670 |
| 2016-07-06 | $53.25 | $53.88 | $53.16 | $53.86 | $24.81 | 471,120 |
| 2016-07-05 | $54.00 | $54.18 | $53.20 | $53.49 | $24.64 | 744,044 |
| 2016-07-01 | $54.09 | $54.45 | $54.01 | $54.25 | $24.99 | 797,122 |
| 2016-06-30 | $53.23 | $54.05 | $53.00 | $54.03 | $24.89 | 653,842 |
| 2016-06-29 | $52.61 | $53.17 | $52.53 | $53.10 | $24.46 | 705,540 |
| 2016-06-28 | $51.44 | $52.13 | $51.44 | $51.99 | $23.95 | 1,511,378 |
| 2016-06-27 | $52.14 | $52.14 | $50.85 | $51.05 | $23.52 | 1,149,452 |
| 2016-06-24 | $52.70 | $53.53 | $52.55 | $52.73 | $24.29 | 917,232 |
| 2016-06-23 | $54.33 | $54.80 | $54.33 | $54.79 | $25.24 | 335,216 |
| 2016-06-22 | $54.03 | $54.32 | $53.78 | $53.79 | $24.78 | 369,512 |
| 2016-06-21 | $54.08 | $54.13 | $53.68 | $53.97 | $24.86 | 345,694 |
| 2016-06-20 | $54.12 | $54.50 | $54.06 | $54.07 | $24.91 | 391,894 |
| 2016-06-17 | $53.68 | $53.92 | $53.42 | $53.60 | $24.63 | 339,214 |
| 2016-06-16 | $53.39 | $53.67 | $52.93 | $53.64 | $24.65 | 596,018 |
| 2016-06-15 | $53.78 | $54.19 | $53.71 | $53.76 | $24.70 | 515,858 |
| 2016-06-14 | $53.66 | $53.92 | $53.28 | $53.64 | $24.65 | 415,636 |
| 2016-06-13 | $54.24 | $54.49 | $53.76 | $53.82 | $24.73 | 632,738 |
| 2016-06-10 | $54.82 | $54.84 | $54.30 | $54.46 | $25.02 | 825,908 |
| 2016-06-09 | $55.33 | $55.41 | $55.12 | $55.27 | $25.40 | 307,222 |
| 2016-06-08 | $55.32 | $55.66 | $55.30 | $55.59 | $25.54 | 784,750 |
| 2016-06-07 | $55.09 | $55.44 | $54.99 | $55.26 | $25.39 | 506,904 |
| 2016-06-06 | $54.58 | $55.16 | $54.53 | $55.02 | $25.28 | 647,220 |
| 2016-06-03 | $54.70 | $54.72 | $54.08 | $54.47 | $25.03 | 383,776 |
| 2016-06-02 | $54.24 | $54.75 | $54.18 | $54.75 | $25.16 | 303,752 |
| 2016-06-01 | $53.87 | $54.42 | $53.74 | $54.36 | $24.98 | 628,984 |
| 2016-05-31 | $54.01 | $54.23 | $53.85 | $54.06 | $24.84 | 333,132 |
| 2016-05-27 | $53.43 | $53.88 | $53.43 | $53.88 | $24.76 | 323,736 |
| 2016-05-26 | $53.60 | $53.66 | $53.31 | $53.44 | $24.55 | 266,288 |
| 2016-05-25 | $53.23 | $53.56 | $53.23 | $53.48 | $24.57 | 367,216 |
| 2016-05-24 | $52.44 | $53.21 | $52.44 | $53.10 | $24.40 | 444,182 |
| 2016-05-23 | $52.27 | $52.42 | $52.09 | $52.18 | $23.98 | 268,268 |
| 2016-05-20 | $51.70 | $52.23 | $51.64 | $52.23 | $24.00 | 450,044 |
| 2016-05-19 | $51.48 | $51.78 | $51.02 | $51.49 | $23.66 | 394,806 |
| 2016-05-18 | $51.56 | $52.25 | $51.45 | $51.82 | $23.81 | 325,808 |
| 2016-05-17 | $52.27 | $52.60 | $51.54 | $51.72 | $23.76 | 627,432 |
| 2016-05-16 | $51.93 | $52.58 | $51.93 | $52.40 | $24.08 | 291,120 |
| 2016-05-13 | $52.10 | $52.37 | $51.67 | $51.82 | $23.81 | 437,288 |
| 2016-05-12 | $52.66 | $52.70 | $51.87 | $52.21 | $23.99 | 1,063,508 |
| 2016-05-11 | $52.88 | $52.98 | $52.44 | $52.44 | $24.10 | 369,426 |
| 2016-05-10 | $52.64 | $53.05 | $52.50 | $53.02 | $24.36 | 1,032,332 |
| 2016-05-09 | $52.41 | $52.74 | $52.23 | $52.49 | $24.12 | 347,012 |
| 2016-05-06 | $51.97 | $52.40 | $51.87 | $52.40 | $24.08 | 573,232 |
| 2016-05-05 | $52.53 | $52.59 | $52.06 | $52.15 | $23.96 | 399,844 |
| 2016-05-04 | $52.38 | $52.82 | $52.11 | $52.29 | $24.03 | 463,888 |
| 2016-05-03 | $53.03 | $53.07 | $52.33 | $52.66 | $24.20 | 547,184 |
| 2016-05-02 | $53.23 | $53.48 | $52.90 | $53.48 | $24.57 | 446,952 |
| 2016-04-29 | $53.26 | $53.45 | $52.68 | $53.04 | $24.37 | 401,936 |
| 2016-04-28 | $53.84 | $54.14 | $53.34 | $53.43 | $24.55 | 548,188 |
| 2016-04-27 | $53.84 | $54.18 | $53.66 | $54.11 | $24.86 | 476,958 |
| 2016-04-26 | $53.45 | $53.82 | $53.28 | $53.79 | $24.72 | 457,468 |
| 2016-04-25 | $53.53 | $53.56 | $53.09 | $53.28 | $24.48 | 601,110 |
| 2016-04-22 | $53.15 | $53.71 | $53.15 | $53.65 | $24.65 | 534,190 |
| 2016-04-21 | $53.47 | $53.61 | $53.02 | $53.15 | $24.42 | 546,004 |
| 2016-04-20 | $53.39 | $53.78 | $53.19 | $53.50 | $24.58 | 751,596 |
| 2016-04-19 | $53.39 | $53.71 | $53.19 | $53.40 | $24.54 | 595,428 |
| 2016-04-18 | $52.66 | $53.27 | $52.62 | $53.25 | $24.47 | 639,542 |
| 2016-04-15 | $52.61 | $52.98 | $52.61 | $52.92 | $24.32 | 728,030 |
| 2016-04-14 | $52.87 | $52.96 | $52.66 | $52.79 | $24.26 | 400,766 |
| 2016-04-13 | $52.16 | $52.88 | $52.11 | $52.86 | $24.29 | 542,350 |
| 2016-04-12 | $51.32 | $51.93 | $51.16 | $51.84 | $23.82 | 598,194 |
| 2016-04-11 | $51.69 | $52.05 | $51.29 | $51.31 | $23.58 | 300,854 |
| 2016-04-08 | $51.59 | $51.82 | $51.27 | $51.43 | $23.63 | 502,620 |
| 2016-04-07 | $51.48 | $51.69 | $50.93 | $51.17 | $23.51 | 306,028 |
| 2016-04-06 | $51.26 | $51.84 | $51.13 | $51.82 | $23.81 | 411,526 |
| 2016-04-05 | $51.43 | $51.63 | $51.20 | $51.21 | $23.53 | 443,024 |
| 2016-04-04 | $52.19 | $52.32 | $51.78 | $51.80 | $23.80 | 341,330 |
| 2016-04-01 | $51.68 | $52.30 | $51.50 | $52.28 | $24.02 | 542,446 |
| 2016-03-31 | $51.96 | $52.30 | $51.96 | $52.04 | $23.91 | 346,114 |
| 2016-03-30 | $52.18 | $52.30 | $51.84 | $51.97 | $23.88 | 691,324 |
| 2016-03-29 | $50.57 | $51.90 | $50.47 | $51.89 | $23.84 | 705,508 |
| 2016-03-28 | $50.80 | $50.91 | $50.38 | $50.71 | $23.30 | 412,116 |
| 2016-03-24 | $50.20 | $50.66 | $49.99 | $50.64 | $23.27 | 350,588 |
| 2016-03-23 | $51.23 | $51.25 | $50.50 | $50.52 | $23.21 | 2,158,864 |
| 2016-03-22 | $51.11 | $51.62 | $51.02 | $51.43 | $23.63 | 1,064,440 |
| 2016-03-21 | $51.45 | $51.68 | $51.25 | $51.46 | $23.65 | 2,375,190 |
| 2016-03-18 | $51.49 | $51.87 | $51.46 | $51.77 | $23.68 | 403,016 |
| 2016-03-17 | $50.57 | $51.55 | $50.40 | $51.34 | $23.48 | 489,492 |
| 2016-03-16 | $49.99 | $50.73 | $49.96 | $50.63 | $23.16 | 329,686 |
| 2016-03-15 | $50.54 | $50.54 | $50.09 | $50.18 | $22.95 | 292,740 |
| 2016-03-14 | $50.84 | $51.03 | $50.63 | $50.86 | $23.26 | 278,512 |
| 2016-03-11 | $50.38 | $51.07 | $50.31 | $51.03 | $23.34 | 267,514 |
| 2016-03-10 | $50.46 | $50.57 | $49.47 | $50.00 | $22.87 | 425,124 |
| 2016-03-09 | $50.22 | $50.36 | $49.94 | $50.25 | $22.99 | 328,698 |
| 2016-03-08 | $50.95 | $50.95 | $49.97 | $50.02 | $22.88 | 718,572 |
| 2016-03-07 | $50.48 | $51.25 | $50.48 | $51.23 | $23.43 | 351,776 |
| 2016-03-04 | $50.41 | $50.99 | $50.26 | $50.66 | $23.17 | 703,662 |
| 2016-03-03 | $49.79 | $50.38 | $49.73 | $50.38 | $23.04 | 312,768 |
| 2016-03-02 | $49.18 | $49.80 | $49.12 | $49.80 | $22.78 | 472,508 |
| 2016-03-01 | $48.62 | $49.22 | $48.37 | $49.22 | $22.51 | 432,772 |
| 2016-02-29 | $48.35 | $48.77 | $48.23 | $48.23 | $22.06 | 334,826 |
| 2016-02-26 | $48.30 | $48.52 | $48.19 | $48.38 | $22.13 | 1,797,008 |
| 2016-02-25 | $47.67 | $48.04 | $47.48 | $48.02 | $21.96 | 258,554 |
| 2016-02-24 | $46.66 | $47.65 | $46.40 | $47.55 | $21.75 | 455,362 |
| 2016-02-23 | $47.41 | $47.56 | $47.10 | $47.12 | $21.55 | 384,118 |
| 2016-02-22 | $47.39 | $47.70 | $47.33 | $47.54 | $21.75 | 522,674 |
| 2016-02-19 | $46.58 | $46.96 | $46.35 | $46.91 | $21.46 | 409,288 |
| 2016-02-18 | $47.04 | $47.04 | $46.60 | $46.77 | $21.39 | 462,542 |
| 2016-02-17 | $46.44 | $47.20 | $46.40 | $46.96 | $21.48 | 500,222 |
| 2016-02-16 | $45.60 | $46.18 | $45.35 | $46.14 | $21.11 | 757,350 |
| 2016-02-12 | $44.69 | $45.18 | $44.50 | $45.11 | $20.63 | 702,732 |
| 2016-02-11 | $44.15 | $44.52 | $43.79 | $44.24 | $20.24 | 889,064 |
| 2016-02-10 | $45.05 | $45.69 | $44.77 | $44.81 | $20.50 | 455,986 |
| 2016-02-09 | $44.50 | $45.33 | $44.44 | $44.76 | $20.47 | 430,370 |
| 2016-02-08 | $45.55 | $45.96 | $44.47 | $45.12 | $20.64 | 853,626 |
| 2016-02-05 | $46.98 | $47.04 | $46.00 | $46.06 | $21.07 | 634,144 |
| 2016-02-04 | $46.77 | $47.67 | $46.77 | $47.22 | $21.60 | 572,846 |
| 2016-02-03 | $47.07 | $47.07 | $45.80 | $46.90 | $21.45 | 702,154 |
| 2016-02-02 | $47.25 | $47.28 | $46.50 | $46.70 | $21.36 | 1,741,260 |
| 2016-02-01 | $47.58 | $48.02 | $47.21 | $47.77 | $21.85 | 520,928 |
| 2016-01-29 | $46.56 | $47.92 | $46.56 | $47.92 | $21.92 | 552,420 |
| 2016-01-28 | $46.85 | $47.00 | $46.22 | $46.39 | $21.22 | 454,054 |
| 2016-01-27 | $46.80 | $47.27 | $46.16 | $46.40 | $21.22 | 610,722 |
| 2016-01-26 | $46.18 | $47.05 | $46.04 | $47.00 | $21.50 | 703,830 |
| 2016-01-25 | $46.75 | $46.86 | $45.88 | $45.96 | $21.02 | 489,312 |
| 2016-01-22 | $46.64 | $47.11 | $46.47 | $47.00 | $21.50 | 503,964 |
| 2016-01-21 | $46.00 | $46.69 | $45.61 | $45.87 | $20.98 | 625,122 |
| 2016-01-20 | $45.24 | $46.37 | $44.09 | $45.90 | $21.00 | 2,715,964 |
| 2016-01-19 | $46.91 | $46.94 | $45.44 | $45.90 | $21.00 | 3,568,092 |
| 2016-01-15 | $46.07 | $46.53 | $45.42 | $46.46 | $21.25 | 1,134,224 |
| 2016-01-14 | $46.88 | $47.63 | $46.14 | $47.24 | $21.61 | 1,269,812 |
| 2016-01-13 | $48.23 | $48.46 | $46.38 | $46.68 | $21.35 | 872,390 |
| 2016-01-12 | $48.39 | $48.70 | $47.39 | $48.15 | $22.02 | 694,596 |
| 2016-01-11 | $48.43 | $48.58 | $47.54 | $48.03 | $21.97 | 1,277,060 |
| 2016-01-08 | $49.11 | $49.37 | $48.16 | $48.25 | $22.07 | 929,428 |
| 2016-01-07 | $49.50 | $49.86 | $48.95 | $48.98 | $22.40 | 1,395,504 |
| 2016-01-06 | $50.46 | $50.76 | $50.06 | $50.36 | $23.04 | 650,948 |
| 2016-01-05 | $51.19 | $51.27 | $50.86 | $51.11 | $23.38 | 1,025,674 |
| 2016-01-04 | $51.17 | $51.24 | $50.59 | $51.09 | $23.37 | 1,563,614 |
| 2015-12-31 | $52.34 | $52.60 | $52.06 | $52.09 | $23.82 | 689,142 |
| 2015-12-30 | $52.99 | $53.11 | $52.57 | $52.57 | $24.05 | 630,394 |
| 2015-12-29 | $52.80 | $53.09 | $52.61 | $53.03 | $24.26 | 715,898 |
| 2015-12-28 | $52.54 | $52.64 | $52.08 | $52.53 | $24.03 | 500,552 |
| 2015-12-24 | $52.74 | $53.05 | $52.62 | $52.82 | $24.16 | 381,372 |
| 2015-12-23 | $52.28 | $52.75 | $52.20 | $52.71 | $24.11 | 471,808 |
| 2015-12-22 | $51.65 | $52.07 | $51.34 | $51.97 | $23.77 | 557,096 |
| 2015-12-21 | $51.40 | $51.60 | $51.11 | $51.48 | $23.55 | 935,398 |
| 2015-12-18 | $51.95 | $51.97 | $51.38 | $51.38 | $23.40 | 731,490 |
| 2015-12-17 | $52.90 | $52.93 | $52.07 | $52.13 | $23.74 | 535,426 |
| 2015-12-16 | $52.32 | $52.84 | $52.07 | $52.72 | $24.01 | 564,138 |
| 2015-12-15 | $51.57 | $52.11 | $51.57 | $52.01 | $23.68 | 586,956 |
| 2015-12-14 | $51.65 | $51.90 | $50.98 | $51.30 | $23.36 | 829,738 |
| 2015-12-11 | $52.22 | $52.36 | $51.56 | $51.71 | $23.55 | 538,756 |
| 2015-12-10 | $52.54 | $53.05 | $52.44 | $52.76 | $24.03 | 362,054 |
| 2015-12-09 | $52.99 | $53.53 | $52.38 | $52.61 | $23.96 | 534,928 |
| 2015-12-08 | $52.93 | $53.36 | $52.73 | $53.15 | $24.20 | 1,086,460 |
| 2015-12-07 | $54.13 | $54.17 | $53.24 | $53.43 | $24.33 | 1,044,204 |
| 2015-12-04 | $53.75 | $54.30 | $53.68 | $54.26 | $24.71 | 420,582 |
| 2015-12-03 | $54.80 | $54.94 | $53.54 | $53.74 | $24.47 | 501,312 |
| 2015-12-02 | $55.16 | $55.27 | $54.58 | $54.63 | $24.88 | 479,948 |
| 2015-12-01 | $55.10 | $55.24 | $54.83 | $55.22 | $25.15 | 338,262 |
| 2015-11-30 | $55.24 | $55.35 | $54.85 | $54.86 | $24.98 | 542,008 |
| 2015-11-27 | $54.97 | $55.17 | $54.84 | $55.10 | $25.09 | 455,138 |
| 2015-11-25 | $54.67 | $55.01 | $54.55 | $54.94 | $25.02 | 643,902 |
| 2015-11-24 | $53.90 | $54.70 | $53.89 | $54.60 | $24.86 | 633,488 |
| 2015-11-23 | $53.97 | $54.43 | $53.96 | $54.20 | $24.68 | 413,060 |
| 2015-11-20 | $54.00 | $54.20 | $53.90 | $53.97 | $24.58 | 520,332 |
| 2015-11-19 | $53.84 | $53.96 | $53.60 | $53.72 | $24.46 | 566,886 |
| 2015-11-18 | $53.22 | $53.95 | $53.07 | $53.92 | $24.55 | 525,766 |
| 2015-11-17 | $53.32 | $53.67 | $52.96 | $53.07 | $24.17 | 896,902 |
| 2015-11-16 | $52.63 | $53.24 | $52.47 | $53.21 | $24.23 | 703,902 |
| 2015-11-13 | $52.92 | $53.25 | $52.54 | $52.69 | $23.99 | 457,764 |
| 2015-11-12 | $53.85 | $53.86 | $53.08 | $53.12 | $24.19 | 1,636,428 |
| 2015-11-11 | $54.72 | $54.74 | $54.21 | $54.21 | $24.69 | 397,058 |
| 2015-11-10 | $54.28 | $54.66 | $54.17 | $54.64 | $24.88 | 475,146 |
| 2015-11-09 | $55.07 | $55.10 | $54.24 | $54.53 | $24.83 | 627,584 |
| 2015-11-06 | $54.79 | $55.17 | $54.37 | $55.16 | $25.12 | 1,065,570 |
| 2015-11-05 | $54.80 | $54.96 | $54.36 | $54.89 | $25.00 | 443,954 |
| 2015-11-04 | $55.06 | $55.17 | $54.59 | $54.78 | $24.95 | 428,094 |
| 2015-11-03 | $54.63 | $55.19 | $54.54 | $54.94 | $25.02 | 466,660 |
| 2015-11-02 | $53.60 | $54.78 | $53.60 | $54.70 | $24.91 | 751,168 |
| 2015-10-30 | $53.69 | $53.95 | $53.54 | $53.64 | $24.43 | 1,110,108 |
| 2015-10-29 | $54.07 | $54.25 | $53.64 | $53.79 | $24.49 | 1,411,240 |
| 2015-10-28 | $53.04 | $54.21 | $52.94 | $54.21 | $24.69 | 475,280 |
| 2015-10-27 | $53.27 | $53.34 | $52.61 | $52.90 | $24.09 | 394,716 |
| 2015-10-26 | $53.74 | $53.80 | $53.38 | $53.53 | $24.38 | 338,692 |
| 2015-10-23 | $53.75 | $53.84 | $53.32 | $53.80 | $24.50 | 373,600 |
| 2015-10-22 | $53.18 | $53.58 | $52.92 | $53.32 | $24.28 | 387,226 |
| 2015-10-21 | $53.84 | $53.84 | $52.88 | $52.89 | $24.08 | 268,278 |
| 2015-10-20 | $53.66 | $53.98 | $53.49 | $53.66 | $24.44 | 371,112 |
| 2015-10-19 | $53.40 | $53.90 | $53.30 | $53.67 | $24.44 | 815,964 |
| 2015-10-16 | $53.78 | $53.79 | $53.28 | $53.67 | $24.44 | 492,132 |
| 2015-10-15 | $52.84 | $53.71 | $52.54 | $53.68 | $24.44 | 397,784 |
| 2015-10-14 | $53.23 | $53.45 | $52.68 | $52.77 | $24.03 | 370,994 |
| 2015-10-13 | $53.56 | $54.11 | $53.15 | $53.15 | $24.20 | 425,964 |
| 2015-10-12 | $54.01 | $54.01 | $53.66 | $53.81 | $24.50 | 406,934 |
| 2015-10-09 | $53.98 | $54.12 | $53.77 | $53.96 | $24.57 | 287,330 |
| 2015-10-08 | $53.23 | $53.93 | $53.15 | $53.87 | $24.53 | 428,404 |
| 2015-10-07 | $52.78 | $53.33 | $52.54 | $53.30 | $24.27 | 425,202 |
| 2015-10-06 | $52.69 | $52.90 | $52.22 | $52.52 | $23.92 | 1,103,690 |
| 2015-10-05 | $51.89 | $52.78 | $51.89 | $52.72 | $24.01 | 1,602,730 |
| 2015-10-02 | $50.08 | $51.47 | $49.92 | $51.47 | $23.44 | 1,039,422 |
| 2015-10-01 | $50.88 | $50.95 | $50.06 | $50.66 | $23.07 | 2,394,924 |
| 2015-09-30 | $50.47 | $50.82 | $50.15 | $50.79 | $23.13 | 368,102 |
| 2015-09-29 | $50.30 | $50.64 | $49.77 | $50.03 | $22.78 | 846,060 |
| 2015-09-28 | $51.53 | $51.61 | $50.12 | $50.29 | $22.90 | 1,528,622 |
| 2015-09-25 | $52.72 | $52.72 | $51.52 | $51.78 | $23.58 | 417,548 |
| 2015-09-24 | $52.08 | $52.32 | $51.66 | $52.26 | $23.80 | 332,114 |
| 2015-09-23 | $52.73 | $52.87 | $52.29 | $52.42 | $23.87 | 267,388 |
| 2015-09-22 | $52.91 | $53.03 | $52.33 | $52.62 | $23.96 | 569,166 |
| 2015-09-21 | $53.80 | $54.18 | $53.33 | $53.43 | $24.33 | 714,376 |
| 2015-09-18 | $53.81 | $54.20 | $53.56 | $53.67 | $24.35 | 606,886 |
| 2015-09-17 | $54.40 | $55.16 | $54.30 | $54.46 | $24.71 | 671,390 |
| 2015-09-16 | $53.97 | $54.42 | $53.89 | $54.38 | $24.68 | 312,502 |
| 2015-09-15 | $53.45 | $54.01 | $53.38 | $53.92 | $24.47 | 1,370,406 |
| 2015-09-14 | $53.66 | $53.67 | $53.23 | $53.34 | $24.20 | 371,046 |
| 2015-09-11 | $53.05 | $53.54 | $52.90 | $53.54 | $24.29 | 595,970 |
| 2015-09-10 | $53.04 | $53.65 | $53.01 | $53.31 | $24.19 | 336,402 |
| 2015-09-09 | $54.12 | $54.21 | $53.09 | $53.17 | $24.13 | 988,462 |
| 2015-09-08 | $53.28 | $53.75 | $53.08 | $53.68 | $24.36 | 410,564 |
| 2015-09-04 | $52.44 | $52.89 | $52.25 | $52.51 | $23.83 | 686,910 |
| 2015-09-03 | $52.99 | $53.51 | $52.86 | $52.96 | $24.03 | 474,072 |
| 2015-09-02 | $52.70 | $52.89 | $52.10 | $52.89 | $24.00 | 647,162 |