SPDR Portfolio S&P 500 ETF (SPLG) Exchange: NYSE ARCA
Data as of April 26, 2024
$59.79 ($0.56) 0.95%
SPDR Portfolio S&P 500 ETF - Daily Information
Click for more stock information on SPDR Portfolio S&P 500 ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $59.55 |
| Previous Close | $59.79 |
| High | $59.97 |
| Low | $59.49 |
| Adjusted Open | $59.55 |
| Previous Adjusted Close | $59.79 |
| Adjusted High | $59.97 |
| Adjusted Low | $59.49 |
About SPDR Portfolio S&P 500 ETF (SPLG)
In seeking to track the performance of the SSGA Large Cap Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. Futures contracts may be used by the Fund in seeking performance that corresponds to the Index and in managing cash flows.The Index is designed to measure the performance of the large-capitalization segment of the U.S. equity market. The investible universe of the Index comprises all equity securities listed on major U.S. exchanges that are listed by companies either incorporated or headquartered in the U.S. and meet the following criteria as of the Index rebalance determination date: (i) a share price of at least $1.00, but not greater than $10,000; (ii) issued by a company with a total market capitalization of at least $100 million; and (iii) a free float ratio (percentage of common shares outstanding readily available in the market) of at least 25%. Additionally, securities included in the investible universe of the Index must meet the following minimum liquidity requirements during the six months leading up to the rebalance determination date: (i) the sum of the monthly median traded value divided by the month end security level free-float market capitalization (calculated by multiplying the number of shares readily available in the market by the price of such shares) is at least 10%; and (ii) the number of active trading days divided by the number of available trading days is at least 90%. The Index includes the securities of companies whose cumulative total market cap represents approximately the top 90% of the investible universe. The Index is constructed to provide a comprehensive and unbiased barometer for the large-capitalization segment of the U.S. equity market and is reconstituted semi-annually to ensure continued appropriate representation.The Index is weighted by float-adjusted market capitalization at each semi-annual rebalance. The Index rebalance date is the last business day in April and October. As of August 31, 2019, a significant portion of the Fund comprised companies in the technology sector, although this may change from time to time. As of August 31, 2019, the Index comprised 733 stocks.The Index was created and is sponsored by State Street Global Advisors (the “Index Provider” or “SSGA”), an affiliate of the Fund and of SSGA FM, the Fund's Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.
Invest in SPDR Portfolio S&P 500 ETF (SPLG)
Historical Stock Data for SPDR Portfolio S&P 500 ETF (SPLG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $59.55 | $59.97 | $59.49 | $59.79 | $59.79 | 5,171,859 |
| 2024-04-25 | $58.71 | $59.31 | $58.51 | $59.23 | $59.23 | 9,818,221 |
| 2024-04-24 | $59.58 | $59.67 | $59.18 | $59.46 | $59.46 | 6,281,758 |
| 2024-04-23 | $59.02 | $59.53 | $58.95 | $59.48 | $59.48 | 8,348,757 |
| 2024-04-22 | $58.55 | $59.09 | $58.28 | $58.78 | $58.78 | 7,407,811 |
| 2024-04-19 | $58.73 | $58.86 | $58.09 | $58.24 | $58.24 | 10,457,414 |
| 2024-04-18 | $59.03 | $59.29 | $58.64 | $58.76 | $58.76 | 12,696,190 |
| 2024-04-17 | $59.51 | $59.53 | $58.70 | $58.88 | $58.88 | 10,650,063 |
| 2024-04-16 | $59.37 | $59.57 | $59.07 | $59.22 | $59.22 | 10,809,130 |
| 2024-04-15 | $60.59 | $60.61 | $59.23 | $59.32 | $59.32 | 13,541,113 |
| 2024-04-12 | $60.51 | $60.66 | $59.88 | $60.07 | $60.07 | 8,090,695 |
| 2024-04-11 | $60.65 | $61.10 | $60.23 | $60.93 | $60.93 | 7,670,905 |
| 2024-04-10 | $60.38 | $60.70 | $60.23 | $60.48 | $60.48 | 12,403,517 |
| 2024-04-09 | $61.22 | $61.24 | $60.49 | $61.08 | $61.08 | 10,563,840 |
| 2024-04-08 | $61.06 | $61.18 | $60.91 | $61.02 | $61.02 | 6,282,213 |
| 2024-04-05 | $60.50 | $61.20 | $60.45 | $60.98 | $60.98 | 10,696,345 |
| 2024-04-04 | $61.56 | $61.61 | $60.30 | $60.35 | $60.35 | 12,282,891 |
| 2024-04-03 | $60.88 | $61.27 | $60.88 | $61.09 | $61.09 | 7,825,831 |
| 2024-04-02 | $60.94 | $61.04 | $60.75 | $61.03 | $61.03 | 19,922,280 |
| 2024-04-01 | $61.62 | $61.68 | $61.27 | $61.42 | $61.42 | 9,661,904 |
| 2024-03-28 | $61.53 | $61.70 | $61.48 | $61.53 | $61.53 | 7,002,732 |
| 2024-03-27 | $61.34 | $61.53 | $61.10 | $61.52 | $61.52 | 8,519,974 |
| 2024-03-26 | $61.31 | $61.34 | $60.97 | $60.98 | $60.98 | 7,638,515 |
| 2024-03-25 | $61.15 | $61.27 | $61.11 | $61.12 | $61.12 | 6,328,552 |
| 2024-03-22 | $61.41 | $61.47 | $61.27 | $61.32 | $61.32 | 6,256,343 |
| 2024-03-21 | $61.56 | $61.64 | $61.38 | $61.42 | $61.42 | 8,741,968 |
| 2024-03-20 | $60.66 | $61.23 | $60.58 | $61.19 | $61.19 | 8,687,087 |
| 2024-03-19 | $60.22 | $60.68 | $60.11 | $60.65 | $60.65 | 7,255,526 |
| 2024-03-18 | $60.45 | $60.62 | $60.27 | $60.31 | $60.31 | 7,012,801 |
| 2024-03-15 | $60.20 | $60.38 | $59.99 | $60.14 | $60.14 | 9,481,798 |
| 2024-03-14 | $60.82 | $60.84 | $60.21 | $60.57 | $60.57 | 16,481,475 |
| 2024-03-13 | $60.82 | $60.85 | $60.53 | $60.71 | $60.71 | 4,955,646 |
| 2024-03-12 | $60.41 | $60.86 | $60.09 | $60.79 | $60.79 | 6,487,066 |
| 2024-03-11 | $60.06 | $60.21 | $59.82 | $60.15 | $60.15 | 6,225,745 |
| 2024-03-08 | $60.65 | $60.96 | $60.13 | $60.21 | $60.21 | 8,636,056 |
| 2024-03-07 | $60.35 | $60.68 | $60.25 | $60.57 | $60.57 | 7,194,279 |
| 2024-03-06 | $60.07 | $60.24 | $59.80 | $59.95 | $59.95 | 7,806,146 |
| 2024-03-05 | $60.02 | $60.08 | $59.39 | $59.67 | $59.67 | 6,899,110 |
| 2024-03-04 | $60.24 | $60.49 | $60.23 | $60.27 | $60.27 | 6,196,593 |
| 2024-03-01 | $59.88 | $60.38 | $59.83 | $60.34 | $60.34 | 14,495,348 |
| 2024-02-29 | $59.77 | $59.96 | $59.44 | $59.76 | $59.76 | 6,920,733 |
| 2024-02-28 | $59.43 | $59.62 | $59.40 | $59.53 | $59.53 | 4,821,708 |
| 2024-02-27 | $59.61 | $59.66 | $59.38 | $59.64 | $59.64 | 5,360,920 |
| 2024-02-26 | $59.80 | $59.84 | $59.50 | $59.53 | $59.53 | 5,873,152 |
| 2024-02-23 | $59.89 | $60.01 | $59.65 | $59.72 | $59.72 | 7,685,405 |
| 2024-02-22 | $59.27 | $59.81 | $59.17 | $59.68 | $59.68 | 8,120,557 |
| 2024-02-21 | $58.27 | $58.50 | $58.06 | $58.48 | $58.48 | 7,940,407 |
| 2024-02-20 | $58.54 | $58.63 | $58.16 | $58.42 | $58.42 | 8,596,145 |
| 2024-02-16 | $59.01 | $59.15 | $58.67 | $58.76 | $58.76 | 7,140,256 |
| 2024-02-15 | $58.74 | $59.07 | $58.68 | $59.03 | $59.03 | 5,873,965 |
| 2024-02-14 | $58.45 | $58.71 | $58.16 | $58.67 | $58.67 | 11,589,313 |
| 2024-02-13 | $58.15 | $58.33 | $57.72 | $58.14 | $58.14 | 52,263,573 |
| 2024-02-12 | $58.96 | $59.23 | $58.84 | $58.92 | $58.92 | 4,828,077 |
| 2024-02-09 | $58.69 | $59.01 | $58.64 | $58.94 | $58.94 | 6,915,918 |
| 2024-02-08 | $58.60 | $58.66 | $58.49 | $58.64 | $58.64 | 4,562,194 |
| 2024-02-07 | $58.37 | $58.64 | $58.28 | $58.59 | $58.59 | 11,355,834 |
| 2024-02-06 | $58.06 | $58.14 | $57.88 | $58.12 | $58.12 | 6,945,706 |
| 2024-02-05 | $58.09 | $58.13 | $57.67 | $57.95 | $57.95 | 8,284,035 |
| 2024-02-02 | $57.59 | $58.35 | $57.55 | $58.15 | $58.15 | 11,667,640 |
| 2024-02-01 | $57.00 | $57.56 | $56.91 | $57.56 | $57.56 | 10,490,621 |
| 2024-01-31 | $57.46 | $57.53 | $56.80 | $56.82 | $56.82 | 13,454,156 |
| 2024-01-30 | $57.71 | $57.82 | $57.65 | $57.72 | $57.72 | 5,836,983 |
| 2024-01-29 | $57.38 | $57.80 | $57.31 | $57.77 | $57.77 | 6,094,912 |
| 2024-01-26 | $57.34 | $57.54 | $57.23 | $57.32 | $57.32 | 6,315,146 |
| 2024-01-25 | $57.34 | $57.43 | $57.09 | $57.42 | $57.42 | 10,246,275 |
| 2024-01-24 | $57.37 | $57.49 | $57.05 | $57.09 | $57.09 | 6,643,726 |
| 2024-01-23 | $56.94 | $57.06 | $56.80 | $57.02 | $57.02 | 7,286,442 |
| 2024-01-22 | $56.92 | $57.08 | $56.79 | $56.87 | $56.87 | 7,179,381 |
| 2024-01-19 | $56.19 | $56.78 | $56.10 | $56.76 | $56.76 | 7,119,446 |
| 2024-01-18 | $55.76 | $56.11 | $55.57 | $56.06 | $56.06 | 6,348,783 |
| 2024-01-17 | $55.51 | $55.61 | $55.27 | $55.57 | $55.57 | 6,808,459 |
| 2024-01-16 | $55.89 | $56.06 | $55.65 | $55.88 | $55.88 | 7,232,145 |
| 2024-01-12 | $56.20 | $56.29 | $55.90 | $56.08 | $56.08 | 5,032,844 |
| 2024-01-11 | $56.17 | $56.24 | $55.55 | $56.04 | $56.04 | 9,806,605 |
| 2024-01-10 | $55.76 | $56.16 | $55.74 | $56.06 | $56.06 | 5,849,726 |
| 2024-01-09 | $55.52 | $55.86 | $55.45 | $55.75 | $55.75 | 5,023,281 |
| 2024-01-08 | $55.09 | $55.84 | $55.09 | $55.82 | $55.82 | 9,688,246 |
| 2024-01-05 | $54.97 | $55.34 | $54.87 | $55.06 | $55.06 | 8,018,229 |
| 2024-01-04 | $55.09 | $55.40 | $54.93 | $54.97 | $54.97 | 6,805,028 |
| 2024-01-03 | $55.34 | $55.42 | $55.07 | $55.15 | $55.15 | 7,046,194 |
| 2024-01-02 | $55.53 | $55.71 | $55.33 | $55.60 | $55.60 | 7,240,537 |
| 2023-12-29 | $56.04 | $56.11 | $55.68 | $55.90 | $55.90 | 6,692,256 |
| 2023-12-28 | $56.08 | $56.17 | $56.02 | $56.08 | $56.08 | 4,220,307 |
| 2023-12-27 | $55.93 | $56.07 | $55.86 | $56.05 | $56.05 | 6,308,029 |
| 2023-12-26 | $55.75 | $56.06 | $55.75 | $55.93 | $55.93 | 3,998,248 |
| 2023-12-22 | $55.73 | $55.92 | $55.48 | $55.69 | $55.69 | 6,121,062 |
| 2023-12-21 | $55.45 | $55.63 | $55.15 | $55.61 | $55.61 | 6,503,952 |
| 2023-12-20 | $55.76 | $55.98 | $55.02 | $55.02 | $55.02 | 6,741,593 |
| 2023-12-19 | $55.59 | $55.86 | $55.57 | $55.86 | $55.86 | 4,702,928 |
| 2023-12-18 | $55.39 | $55.63 | $55.38 | $55.53 | $55.53 | 4,619,193 |
| 2023-12-15 | $55.44 | $55.57 | $55.32 | $55.44 | $55.22 | 8,322,881 |
| 2023-12-14 | $55.58 | $55.72 | $55.20 | $55.53 | $55.31 | 9,955,184 |
| 2023-12-13 | $54.62 | $55.37 | $54.58 | $55.33 | $55.11 | 11,079,568 |
| 2023-12-12 | $54.29 | $54.59 | $54.17 | $54.58 | $54.36 | 5,194,052 |
| 2023-12-11 | $54.06 | $54.36 | $54.03 | $54.34 | $54.34 | 4,927,608 |
| 2023-12-08 | $53.81 | $54.18 | $53.77 | $54.11 | $54.11 | 6,526,081 |
| 2023-12-07 | $53.73 | $53.97 | $53.66 | $53.88 | $53.88 | 4,760,591 |
| 2023-12-06 | $53.96 | $53.96 | $53.43 | $53.47 | $53.47 | 4,805,643 |
| 2023-12-05 | $53.53 | $53.81 | $53.50 | $53.70 | $53.70 | 5,847,516 |
| 2023-12-04 | $53.59 | $53.74 | $53.43 | $53.72 | $53.72 | 6,275,079 |
| 2023-12-01 | $53.61 | $54.05 | $53.53 | $53.99 | $53.99 | 6,512,344 |
| 2023-11-30 | $53.57 | $53.71 | $53.31 | $53.68 | $53.68 | 6,441,684 |
| 2023-11-29 | $53.75 | $53.90 | $53.42 | $53.46 | $53.46 | 4,395,221 |
| 2023-11-28 | $53.39 | $53.66 | $53.33 | $53.50 | $53.50 | 7,626,894 |
| 2023-11-27 | $53.47 | $53.57 | $53.40 | $53.46 | $53.46 | 4,214,049 |
| 2023-11-24 | $53.51 | $53.56 | $53.47 | $53.52 | $53.52 | 2,060,099 |
| 2023-11-22 | $53.51 | $53.66 | $53.38 | $53.51 | $53.51 | 6,132,151 |
| 2023-11-21 | $53.30 | $53.35 | $53.15 | $53.32 | $53.32 | 5,161,175 |
| 2023-11-20 | $52.98 | $53.52 | $52.98 | $53.41 | $53.41 | 5,638,418 |
| 2023-11-17 | $52.98 | $53.08 | $52.84 | $53.01 | $53.01 | 5,041,249 |
| 2023-11-16 | $52.81 | $52.97 | $52.69 | $52.96 | $52.96 | 4,371,908 |
| 2023-11-15 | $52.92 | $53.08 | $52.78 | $52.89 | $52.89 | 4,501,210 |
| 2023-11-14 | $52.48 | $52.93 | $52.46 | $52.78 | $52.78 | 5,141,341 |
| 2023-11-13 | $51.65 | $51.89 | $51.56 | $51.77 | $51.77 | 5,495,393 |
| 2023-11-10 | $51.26 | $51.85 | $51.08 | $51.83 | $51.83 | 4,322,194 |
| 2023-11-09 | $51.54 | $51.56 | $50.97 | $51.02 | $51.02 | 6,712,371 |
| 2023-11-08 | $51.44 | $51.52 | $51.14 | $51.42 | $51.42 | 5,329,631 |
| 2023-11-07 | $51.23 | $51.46 | $51.10 | $51.36 | $51.36 | 4,694,344 |
| 2023-11-06 | $51.22 | $51.28 | $51.00 | $51.21 | $51.21 | 14,489,251 |
| 2023-11-03 | $50.92 | $51.31 | $50.92 | $51.12 | $51.12 | 3,857,364 |
| 2023-11-02 | $50.16 | $50.67 | $50.16 | $50.66 | $50.66 | 4,909,778 |
| 2023-11-01 | $49.28 | $49.80 | $49.23 | $49.72 | $49.72 | 6,312,200 |
| 2023-10-31 | $48.94 | $49.21 | $48.72 | $49.19 | $49.19 | 5,101,721 |
| 2023-10-30 | $48.62 | $49.00 | $48.47 | $48.86 | $48.86 | 5,981,764 |
| 2023-10-27 | $48.72 | $48.75 | $48.13 | $48.29 | $48.29 | 7,374,909 |
| 2023-10-26 | $48.97 | $49.07 | $48.40 | $48.51 | $48.51 | 9,993,723 |
| 2023-10-25 | $49.59 | $49.61 | $49.04 | $49.10 | $49.10 | 9,269,676 |
| 2023-10-24 | $49.69 | $49.95 | $49.47 | $49.83 | $49.83 | 5,197,352 |
| 2023-10-23 | $49.34 | $49.90 | $49.13 | $49.46 | $49.46 | 5,767,392 |
| 2023-10-20 | $50.08 | $50.15 | $49.52 | $49.54 | $49.54 | 6,762,952 |
| 2023-10-19 | $50.66 | $50.89 | $50.06 | $50.16 | $50.16 | 8,260,428 |
| 2023-10-18 | $51.04 | $51.17 | $50.46 | $50.58 | $50.58 | 4,206,052 |
| 2023-10-17 | $50.88 | $51.52 | $50.86 | $51.28 | $51.28 | 5,173,070 |
| 2023-10-16 | $51.01 | $51.40 | $50.99 | $51.26 | $51.26 | 3,387,129 |
| 2023-10-13 | $51.17 | $51.32 | $50.55 | $50.73 | $50.73 | 5,738,732 |
| 2023-10-12 | $51.40 | $51.43 | $50.71 | $51.01 | $51.01 | 3,304,236 |
| 2023-10-11 | $51.21 | $51.34 | $50.93 | $51.30 | $51.30 | 3,416,072 |
| 2023-10-10 | $50.91 | $51.41 | $50.86 | $51.10 | $51.10 | 5,461,745 |
| 2023-10-09 | $50.29 | $50.90 | $50.21 | $50.82 | $50.82 | 3,489,154 |
| 2023-10-06 | $49.62 | $50.69 | $49.46 | $50.49 | $50.49 | 5,761,968 |
| 2023-10-05 | $49.90 | $50.02 | $49.53 | $49.92 | $49.92 | 6,258,555 |
| 2023-10-04 | $49.62 | $50.01 | $49.46 | $49.95 | $49.95 | 14,001,050 |
| 2023-10-03 | $49.99 | $50.16 | $49.41 | $49.57 | $49.57 | 5,737,110 |
| 2023-10-02 | $50.17 | $50.40 | $49.91 | $50.24 | $50.24 | 6,314,037 |
| 2023-09-29 | $50.77 | $50.77 | $50.09 | $50.26 | $50.26 | 5,607,072 |
| 2023-09-28 | $50.02 | $50.58 | $49.96 | $50.40 | $50.40 | 3,826,627 |
| 2023-09-27 | $50.22 | $50.29 | $49.65 | $50.10 | $50.10 | 4,511,908 |
| 2023-09-26 | $50.47 | $50.54 | $49.98 | $50.09 | $50.09 | 4,395,826 |
| 2023-09-25 | $50.46 | $50.82 | $50.41 | $50.82 | $50.82 | 3,867,218 |
| 2023-09-22 | $50.86 | $51.04 | $50.56 | $50.60 | $50.60 | 3,767,722 |
| 2023-09-21 | $51.24 | $51.27 | $50.71 | $50.74 | $50.74 | 3,487,381 |
| 2023-09-20 | $52.21 | $52.25 | $51.55 | $51.58 | $51.58 | 4,076,949 |
| 2023-09-19 | $52.06 | $52.12 | $51.73 | $52.06 | $52.06 | 2,364,802 |
| 2023-09-18 | $52.08 | $52.31 | $52.04 | $52.16 | $52.16 | 2,211,210 |
| 2023-09-15 | $52.78 | $52.81 | $52.28 | $52.30 | $52.10 | 3,245,562 |
| 2023-09-14 | $52.80 | $53.05 | $52.65 | $52.98 | $52.98 | 2,591,257 |
| 2023-09-13 | $52.48 | $52.64 | $52.34 | $52.52 | $52.52 | 2,076,131 |
| 2023-09-12 | $52.57 | $52.74 | $52.38 | $52.44 | $52.44 | 2,546,472 |
| 2023-09-11 | $52.71 | $52.77 | $52.51 | $52.76 | $52.76 | 2,770,333 |
| 2023-09-08 | $52.33 | $52.58 | $52.27 | $52.40 | $52.40 | 2,111,322 |
| 2023-09-07 | $52.10 | $52.40 | $52.07 | $52.32 | $52.32 | 2,109,893 |
| 2023-09-06 | $52.73 | $52.75 | $52.20 | $52.49 | $52.49 | 2,861,502 |
| 2023-09-05 | $53.00 | $53.05 | $52.83 | $52.85 | $52.85 | 2,224,883 |
| 2023-09-01 | $53.30 | $53.35 | $52.89 | $53.08 | $53.08 | 2,235,208 |
| 2023-08-31 | $53.11 | $53.25 | $52.95 | $52.97 | $52.97 | 2,139,779 |
| 2023-08-30 | $52.87 | $53.12 | $52.78 | $53.06 | $53.06 | 2,743,887 |
| 2023-08-29 | $52.07 | $52.85 | $52.04 | $52.84 | $52.84 | 3,287,279 |
| 2023-08-28 | $52.00 | $52.14 | $51.85 | $52.08 | $52.08 | 3,237,935 |
| 2023-08-25 | $51.58 | $51.90 | $51.16 | $51.75 | $51.75 | 3,987,236 |
| 2023-08-24 | $52.28 | $52.35 | $51.37 | $51.39 | $51.39 | 4,788,779 |
| 2023-08-23 | $51.65 | $52.17 | $51.64 | $52.11 | $52.11 | 3,488,789 |
| 2023-08-22 | $51.86 | $51.87 | $51.46 | $51.53 | $51.53 | 3,185,375 |
| 2023-08-21 | $51.44 | $51.75 | $51.19 | $51.68 | $51.68 | 2,999,162 |
| 2023-08-18 | $50.95 | $51.45 | $50.92 | $51.34 | $51.34 | 3,585,119 |
| 2023-08-17 | $51.86 | $51.90 | $51.24 | $51.31 | $51.31 | 4,770,919 |
| 2023-08-16 | $52.01 | $52.23 | $51.68 | $51.68 | $51.68 | 3,990,285 |
| 2023-08-15 | $52.47 | $52.51 | $52.01 | $52.10 | $52.10 | 4,282,761 |
| 2023-08-14 | $52.30 | $52.71 | $52.26 | $52.71 | $52.71 | 2,643,444 |
| 2023-08-11 | $52.19 | $52.53 | $52.14 | $52.38 | $52.38 | 2,875,086 |
| 2023-08-10 | $52.71 | $53.11 | $52.29 | $52.42 | $52.42 | 4,014,815 |
| 2023-08-09 | $52.80 | $52.81 | $52.33 | $52.42 | $52.42 | 3,015,638 |
| 2023-08-08 | $52.68 | $52.82 | $52.37 | $52.78 | $52.78 | 2,467,383 |
| 2023-08-07 | $52.75 | $53.02 | $52.68 | $53.01 | $53.01 | 2,906,761 |
| 2023-08-04 | $52.99 | $53.26 | $52.47 | $52.55 | $52.55 | 4,540,939 |
| 2023-08-03 | $52.68 | $53.01 | $52.60 | $52.76 | $52.76 | 2,918,135 |
| 2023-08-02 | $53.31 | $53.32 | $52.84 | $52.95 | $52.95 | 3,621,786 |
| 2023-08-01 | $53.66 | $53.76 | $53.56 | $53.69 | $53.69 | 2,567,449 |
| 2023-07-31 | $53.79 | $53.87 | $53.63 | $53.81 | $53.81 | 3,036,040 |
| 2023-07-28 | $53.62 | $53.83 | $53.51 | $53.73 | $53.73 | 2,599,039 |
| 2023-07-27 | $53.97 | $54.02 | $53.10 | $53.22 | $53.22 | 2,848,350 |
| 2023-07-26 | $53.43 | $53.73 | $53.32 | $53.55 | $53.55 | 3,918,420 |
| 2023-07-25 | $53.36 | $53.71 | $53.36 | $53.56 | $53.56 | 2,708,573 |
| 2023-07-24 | $53.32 | $53.50 | $53.24 | $53.41 | $53.41 | 3,454,189 |
| 2023-07-21 | $53.38 | $53.40 | $53.17 | $53.18 | $53.18 | 3,564,054 |
| 2023-07-20 | $53.39 | $53.51 | $53.08 | $53.18 | $53.18 | 6,377,464 |
| 2023-07-19 | $53.50 | $53.67 | $53.43 | $53.51 | $53.51 | 2,784,302 |
| 2023-07-18 | $52.98 | $53.48 | $52.92 | $53.39 | $53.39 | 3,011,272 |
| 2023-07-17 | $52.80 | $53.14 | $52.80 | $53.02 | $53.02 | 2,188,153 |
| 2023-07-14 | $52.97 | $53.07 | $52.73 | $52.81 | $52.81 | 2,284,417 |
| 2023-07-13 | $52.67 | $52.95 | $52.61 | $52.87 | $52.87 | 2,546,464 |
| 2023-07-12 | $52.48 | $52.61 | $52.31 | $52.44 | $52.44 | 3,801,362 |
| 2023-07-11 | $51.80 | $52.08 | $51.66 | $52.04 | $52.04 | 3,769,327 |
| 2023-07-10 | $51.51 | $51.71 | $51.45 | $51.70 | $51.70 | 2,147,718 |
| 2023-07-07 | $51.57 | $52.04 | $51.54 | $51.56 | $51.56 | 2,812,179 |
| 2023-07-06 | $51.66 | $51.74 | $51.39 | $51.70 | $51.70 | 4,599,452 |
| 2023-07-05 | $51.96 | $52.19 | $51.96 | $52.12 | $52.12 | 4,211,954 |
| 2023-07-03 | $52.09 | $52.22 | $52.04 | $52.21 | $52.21 | 1,803,131 |
| 2023-06-30 | $51.89 | $52.23 | $51.87 | $52.11 | $52.11 | 2,206,830 |
| 2023-06-29 | $51.27 | $51.53 | $51.22 | $51.50 | $51.50 | 4,965,499 |
| 2023-06-28 | $51.14 | $51.43 | $51.08 | $51.31 | $51.31 | 2,628,218 |
| 2023-06-27 | $50.84 | $51.36 | $50.78 | $51.27 | $51.27 | 3,025,172 |
| 2023-06-26 | $50.87 | $51.10 | $50.70 | $50.74 | $50.74 | 2,072,334 |
| 2023-06-23 | $50.89 | $51.14 | $50.85 | $50.95 | $50.95 | 2,685,123 |
| 2023-06-22 | $51.01 | $51.33 | $50.98 | $51.33 | $51.33 | 1,963,939 |
| 2023-06-21 | $51.28 | $51.37 | $51.07 | $51.14 | $51.14 | 2,079,943 |
| 2023-06-20 | $51.43 | $51.54 | $51.15 | $51.41 | $51.41 | 3,441,092 |
| 2023-06-16 | $52.29 | $52.31 | $51.82 | $51.88 | $51.88 | 3,153,520 |
| 2023-06-15 | $51.30 | $52.20 | $51.30 | $52.03 | $52.03 | 2,801,072 |
| 2023-06-14 | $51.38 | $51.63 | $50.99 | $51.40 | $51.40 | 5,230,804 |
| 2023-06-13 | $51.19 | $51.43 | $51.12 | $51.34 | $51.34 | 2,489,432 |
| 2023-06-12 | $50.67 | $51.02 | $50.59 | $51.00 | $51.00 | 3,878,125 |
| 2023-06-09 | $50.57 | $50.79 | $50.43 | $50.54 | $50.54 | 3,151,896 |
| 2023-06-08 | $50.17 | $50.52 | $50.08 | $50.44 | $50.44 | 2,295,897 |
| 2023-06-07 | $50.38 | $50.52 | $50.11 | $50.17 | $50.17 | 3,592,635 |
| 2023-06-06 | $50.18 | $50.40 | $50.10 | $50.32 | $50.32 | 2,400,019 |
| 2023-06-05 | $50.36 | $50.52 | $50.14 | $50.23 | $50.23 | 3,001,792 |
| 2023-06-02 | $49.91 | $50.42 | $49.85 | $50.33 | $50.33 | 2,685,427 |
| 2023-06-01 | $49.17 | $49.73 | $49.01 | $49.58 | $49.58 | 2,753,441 |
| 2023-05-31 | $49.17 | $49.29 | $48.94 | $49.14 | $49.14 | 2,429,887 |
| 2023-05-30 | $49.63 | $49.69 | $49.24 | $49.39 | $49.39 | 3,122,598 |
| 2023-05-26 | $48.83 | $49.48 | $48.83 | $49.41 | $49.41 | 2,254,720 |
| 2023-05-25 | $48.76 | $48.93 | $48.50 | $48.76 | $48.76 | 3,108,953 |
| 2023-05-24 | $48.48 | $48.53 | $48.19 | $48.35 | $48.35 | 5,546,524 |
| 2023-05-23 | $49.05 | $49.16 | $48.64 | $48.70 | $48.70 | 3,672,279 |
| 2023-05-22 | $49.21 | $49.43 | $49.08 | $49.25 | $49.25 | 4,361,942 |
| 2023-05-19 | $49.39 | $49.47 | $49.07 | $49.24 | $49.24 | 2,692,382 |
| 2023-05-18 | $48.80 | $49.34 | $48.77 | $49.28 | $49.28 | 3,806,259 |
| 2023-05-17 | $48.48 | $48.90 | $48.29 | $48.83 | $48.83 | 3,038,748 |
| 2023-05-16 | $48.43 | $48.54 | $48.24 | $48.24 | $48.24 | 1,922,917 |
| 2023-05-15 | $48.48 | $48.60 | $48.25 | $48.57 | $48.57 | 1,786,055 |
| 2023-05-12 | $48.60 | $48.62 | $48.09 | $48.38 | $48.38 | 4,789,843 |
| 2023-05-11 | $48.44 | $48.49 | $48.20 | $48.46 | $48.46 | 2,378,822 |
| 2023-05-10 | $48.65 | $48.74 | $48.07 | $48.54 | $48.54 | 3,606,693 |
| 2023-05-09 | $48.34 | $48.45 | $48.29 | $48.33 | $48.33 | 2,748,532 |
| 2023-05-08 | $48.54 | $48.59 | $48.35 | $48.54 | $48.54 | 2,297,224 |
| 2023-05-05 | $48.07 | $48.64 | $48.05 | $48.51 | $48.51 | 2,602,110 |
| 2023-05-04 | $47.83 | $47.88 | $47.48 | $47.64 | $47.64 | 4,064,218 |
| 2023-05-03 | $48.35 | $48.66 | $47.95 | $47.96 | $47.96 | 4,056,175 |
| 2023-05-02 | $48.75 | $48.77 | $47.95 | $48.31 | $48.31 | 3,803,634 |
| 2023-05-01 | $48.86 | $49.09 | $48.82 | $48.87 | $48.87 | 4,359,240 |
| 2023-04-28 | $48.39 | $48.90 | $48.38 | $48.90 | $48.90 | 2,733,945 |
| 2023-04-27 | $47.86 | $48.52 | $47.83 | $48.47 | $48.47 | 2,263,457 |
| 2023-04-26 | $47.83 | $47.95 | $47.48 | $47.56 | $47.56 | 3,556,279 |
| 2023-04-25 | $48.29 | $48.34 | $47.74 | $47.75 | $47.75 | 2,751,575 |
| 2023-04-24 | $48.43 | $48.56 | $48.28 | $48.52 | $48.52 | 1,820,503 |
| 2023-04-21 | $48.46 | $48.52 | $48.23 | $48.47 | $48.47 | 2,154,852 |
| 2023-04-20 | $48.34 | $48.63 | $48.23 | $48.43 | $48.43 | 2,702,858 |
| 2023-04-19 | $48.47 | $48.80 | $48.47 | $48.71 | $48.71 | 1,866,018 |
| 2023-04-18 | $48.85 | $48.88 | $48.54 | $48.70 | $48.70 | 2,827,407 |
| 2023-04-17 | $48.47 | $48.67 | $48.34 | $48.67 | $48.67 | 4,144,092 |
| 2023-04-14 | $48.53 | $48.80 | $48.22 | $48.51 | $48.51 | 3,197,749 |
| 2023-04-13 | $48.10 | $48.66 | $48.06 | $48.60 | $48.60 | 19,475,662 |
| 2023-04-12 | $48.42 | $48.45 | $47.91 | $47.99 | $47.99 | 4,762,263 |
| 2023-04-11 | $48.22 | $48.35 | $48.08 | $48.16 | $48.16 | 2,446,966 |
| 2023-04-10 | $47.81 | $48.17 | $47.73 | $48.17 | $48.17 | 2,413,266 |
| 2023-04-06 | $47.83 | $48.13 | $47.70 | $48.12 | $48.12 | 1,995,984 |
| 2023-04-05 | $47.96 | $48.04 | $47.72 | $47.91 | $47.91 | 3,019,512 |
| 2023-04-04 | $48.39 | $48.43 | $47.89 | $48.06 | $48.06 | 2,353,461 |
| 2023-04-03 | $48.08 | $48.36 | $48.02 | $48.33 | $48.33 | 3,298,552 |
| 2023-03-31 | $47.58 | $48.17 | $47.57 | $48.15 | $48.15 | 3,090,911 |
| 2023-03-30 | $47.52 | $47.53 | $47.24 | $47.47 | $47.47 | 2,313,341 |
| 2023-03-29 | $47.01 | $47.22 | $46.88 | $47.19 | $47.19 | 4,857,654 |
| 2023-03-28 | $46.54 | $46.61 | $46.29 | $46.53 | $46.53 | 2,477,615 |
| 2023-03-27 | $46.81 | $46.90 | $46.51 | $46.62 | $46.62 | 3,218,208 |
| 2023-03-24 | $46.06 | $46.53 | $45.79 | $46.52 | $46.52 | 3,230,596 |
| 2023-03-23 | $46.46 | $46.94 | $45.90 | $46.24 | $46.24 | 5,527,723 |
| 2023-03-22 | $46.89 | $47.31 | $46.10 | $46.12 | $46.12 | 2,990,725 |
| 2023-03-21 | $46.71 | $46.95 | $46.51 | $46.88 | $46.88 | 2,325,391 |
| 2023-03-20 | $45.95 | $46.34 | $45.87 | $46.29 | $46.29 | 4,612,065 |
| 2023-03-17 | $46.43 | $46.55 | $45.86 | $46.04 | $45.86 | 4,319,647 |
| 2023-03-16 | $45.49 | $46.61 | $45.42 | $46.57 | $46.39 | 7,518,565 |
| 2023-03-15 | $45.38 | $45.79 | $45.12 | $45.78 | $45.60 | 9,771,933 |
| 2023-03-14 | $45.91 | $46.26 | $45.51 | $46.06 | $45.88 | 4,334,585 |
| 2023-03-13 | $44.89 | $45.90 | $44.75 | $45.30 | $45.12 | 6,428,501 |
| 2023-03-10 | $45.97 | $46.23 | $45.19 | $45.39 | $45.21 | 4,709,001 |
| 2023-03-09 | $46.99 | $47.20 | $45.93 | $46.03 | $45.85 | 2,957,264 |
| 2023-03-08 | $46.83 | $47.00 | $46.64 | $46.91 | $46.73 | 3,068,658 |
| 2023-03-07 | $47.54 | $47.58 | $46.75 | $46.83 | $46.65 | 3,780,544 |
| 2023-03-06 | $47.63 | $47.91 | $47.51 | $47.54 | $47.35 | 2,269,735 |
| 2023-03-03 | $46.99 | $47.56 | $46.93 | $47.53 | $47.34 | 2,112,672 |
| 2023-03-02 | $46.19 | $46.87 | $46.14 | $46.77 | $46.59 | 1,991,273 |
| 2023-03-01 | $46.51 | $46.64 | $46.26 | $46.42 | $46.24 | 2,440,965 |
| 2023-02-28 | $46.72 | $46.94 | $46.59 | $46.60 | $46.42 | 2,116,250 |
| 2023-02-27 | $47.01 | $47.18 | $46.66 | $46.77 | $46.59 | 1,631,865 |
| 2023-02-24 | $46.51 | $46.71 | $46.29 | $46.62 | $46.44 | 9,703,401 |
| 2023-02-23 | $47.22 | $47.29 | $46.60 | $47.11 | $46.92 | 2,708,800 |
| 2023-02-22 | $46.98 | $47.16 | $46.69 | $46.85 | $46.67 | 2,514,126 |
| 2023-02-21 | $47.39 | $47.51 | $46.89 | $46.92 | $46.74 | 7,466,358 |
| 2023-02-17 | $47.75 | $47.91 | $47.51 | $47.88 | $47.69 | 1,643,820 |
| 2023-02-16 | $48.08 | $48.55 | $48.00 | $48.00 | $47.81 | 6,181,341 |
| 2023-02-15 | $48.26 | $48.69 | $48.16 | $48.69 | $48.50 | 1,945,613 |
| 2023-02-14 | $48.36 | $48.80 | $48.04 | $48.54 | $48.35 | 2,769,603 |
| 2023-02-13 | $48.07 | $48.55 | $48.01 | $48.53 | $48.34 | 2,212,902 |
| 2023-02-10 | $47.71 | $48.02 | $47.63 | $47.97 | $47.78 | 2,516,928 |
| 2023-02-09 | $48.74 | $48.75 | $47.73 | $47.88 | $47.69 | 2,121,766 |
| 2023-02-08 | $48.57 | $48.74 | $48.21 | $48.30 | $48.11 | 2,426,612 |
| 2023-02-07 | $48.09 | $48.98 | $47.93 | $48.84 | $48.65 | 3,085,772 |
| 2023-02-06 | $48.17 | $48.37 | $48.00 | $48.21 | $48.02 | 1,697,963 |
| 2023-02-03 | $48.38 | $49.03 | $48.34 | $48.50 | $48.50 | 3,762,163 |
| 2023-02-02 | $48.77 | $49.18 | $48.55 | $48.99 | $48.99 | 3,861,131 |
| 2023-02-01 | $47.63 | $48.64 | $47.31 | $48.31 | $48.31 | 5,041,730 |
| 2023-01-31 | $47.16 | $47.80 | $47.13 | $47.80 | $47.80 | 1,816,382 |
| 2023-01-30 | $47.37 | $47.63 | $47.07 | $47.11 | $47.11 | 3,541,868 |
| 2023-01-27 | $47.46 | $47.99 | $47.45 | $47.72 | $47.72 | 2,440,685 |
| 2023-01-26 | $47.39 | $47.61 | $47.04 | $47.60 | $47.60 | 3,078,881 |
| 2023-01-25 | $46.55 | $47.11 | $46.28 | $47.08 | $47.08 | 3,059,930 |
| 2023-01-24 | $46.89 | $47.16 | $46.76 | $47.07 | $47.07 | 2,569,928 |
| 2023-01-23 | $46.64 | $47.35 | $46.54 | $47.10 | $47.10 | 6,499,897 |
| 2023-01-20 | $45.88 | $46.57 | $45.67 | $46.56 | $46.56 | 2,104,467 |
| 2023-01-19 | $45.77 | $45.98 | $45.54 | $45.69 | $45.69 | 2,679,126 |
| 2023-01-18 | $46.92 | $47.05 | $46.01 | $46.05 | $46.05 | 2,881,791 |
| 2023-01-17 | $46.84 | $47.04 | $46.69 | $46.76 | $46.76 | 4,826,650 |
| 2023-01-13 | $46.29 | $46.92 | $46.26 | $46.87 | $46.87 | 3,308,808 |
| 2023-01-12 | $46.64 | $46.85 | $46.13 | $46.68 | $46.68 | 3,996,921 |
| 2023-01-11 | $46.10 | $46.51 | $46.02 | $46.51 | $46.51 | 8,119,415 |
| 2023-01-10 | $45.52 | $45.93 | $45.42 | $45.93 | $45.93 | 2,302,706 |
| 2023-01-09 | $45.88 | $46.29 | $45.58 | $45.60 | $45.60 | 4,251,681 |
| 2023-01-06 | $44.98 | $45.76 | $44.61 | $45.62 | $45.62 | 2,160,602 |
| 2023-01-05 | $44.88 | $44.89 | $44.54 | $44.61 | $44.61 | 4,446,683 |
| 2023-01-04 | $45.04 | $45.37 | $44.68 | $45.13 | $45.13 | 4,335,811 |
| 2023-01-03 | $45.19 | $45.43 | $44.43 | $44.78 | $44.78 | 3,684,968 |
| 2022-12-30 | $44.75 | $44.98 | $44.50 | $44.98 | $44.98 | 4,135,393 |
| 2022-12-29 | $44.63 | $45.18 | $44.58 | $45.08 | $45.08 | 2,785,182 |
| 2022-12-28 | $44.84 | $45.07 | $44.27 | $44.30 | $44.30 | 4,024,844 |
| 2022-12-27 | $44.99 | $45.04 | $44.64 | $44.84 | $44.84 | 3,679,829 |
| 2022-12-23 | $44.65 | $45.03 | $44.44 | $45.03 | $45.03 | 3,709,408 |
| 2022-12-22 | $45.05 | $45.08 | $44.07 | $44.75 | $44.75 | 3,333,222 |
| 2022-12-21 | $45.07 | $45.54 | $45.00 | $45.39 | $45.39 | 2,666,465 |
| 2022-12-20 | $44.59 | $44.94 | $44.43 | $44.75 | $44.75 | 2,782,092 |
| 2022-12-19 | $45.06 | $45.12 | $44.48 | $44.69 | $44.69 | 5,871,413 |
| 2022-12-16 | $45.49 | $45.65 | $45.01 | $45.29 | $45.08 | 4,407,249 |
| 2022-12-15 | $46.36 | $46.47 | $45.61 | $45.81 | $45.60 | 3,309,481 |
| 2022-12-14 | $47.22 | $47.70 | $46.60 | $46.98 | $46.76 | 4,619,535 |
| 2022-12-13 | $48.23 | $48.25 | $46.93 | $47.27 | $47.05 | 5,759,094 |
| 2022-12-12 | $46.35 | $46.91 | $46.26 | $46.91 | $46.69 | 3,928,015 |
| 2022-12-09 | $46.45 | $46.75 | $46.23 | $46.26 | $46.05 | 3,295,308 |
| 2022-12-08 | $46.45 | $46.71 | $46.26 | $46.59 | $46.37 | 2,297,465 |
| 2022-12-07 | $46.18 | $46.52 | $46.10 | $46.24 | $46.03 | 3,517,324 |
| 2022-12-06 | $46.95 | $47.02 | $46.05 | $46.30 | $46.09 | 2,523,171 |
| 2022-12-05 | $47.51 | $47.61 | $46.83 | $47.00 | $46.78 | 2,663,561 |
| 2022-12-02 | $47.28 | $47.95 | $47.28 | $47.85 | $47.63 | 3,225,893 |
| 2022-12-01 | $48.08 | $48.22 | $47.60 | $47.89 | $47.67 | 4,925,918 |
| 2022-11-30 | $46.51 | $47.92 | $46.27 | $47.90 | $47.68 | 4,382,675 |
| 2022-11-29 | $46.57 | $46.71 | $46.24 | $46.48 | $46.27 | 2,127,575 |
| 2022-11-28 | $46.93 | $47.13 | $46.46 | $46.57 | $46.35 | 2,438,167 |
| 2022-11-25 | $47.24 | $47.38 | $47.22 | $47.31 | $47.09 | 999,708 |
| 2022-11-23 | $46.97 | $47.38 | $46.96 | $47.31 | $47.09 | 2,448,907 |
| 2022-11-22 | $46.62 | $47.04 | $46.46 | $47.03 | $46.81 | 4,163,438 |
| 2022-11-21 | $46.41 | $46.53 | $46.17 | $46.39 | $46.18 | 2,272,575 |
| 2022-11-18 | $46.75 | $46.76 | $46.21 | $46.58 | $46.36 | 2,262,780 |
| 2022-11-17 | $45.91 | $46.44 | $45.87 | $46.37 | $46.16 | 3,422,292 |
| 2022-11-16 | $46.65 | $46.76 | $46.42 | $46.49 | $46.28 | 6,677,472 |
| 2022-11-15 | $47.17 | $47.30 | $46.39 | $46.87 | $46.65 | 5,291,935 |
| 2022-11-14 | $46.64 | $47.05 | $46.43 | $46.47 | $46.26 | 3,106,181 |
| 2022-11-11 | $46.50 | $46.96 | $46.28 | $46.84 | $46.84 | 3,306,395 |
| 2022-11-10 | $45.60 | $46.44 | $45.34 | $46.39 | $46.39 | 4,860,985 |
| 2022-11-09 | $44.64 | $44.80 | $43.92 | $43.97 | $43.97 | 4,132,007 |
| 2022-11-08 | $44.81 | $45.27 | $44.41 | $44.92 | $44.92 | 5,464,496 |
| 2022-11-07 | $44.40 | $44.74 | $44.15 | $44.65 | $44.65 | 2,917,861 |
| 2022-11-04 | $44.30 | $44.53 | $43.50 | $44.25 | $44.25 | 4,173,626 |
| 2022-11-03 | $43.67 | $43.98 | $43.36 | $43.63 | $43.63 | 3,176,631 |
| 2022-11-02 | $45.13 | $45.68 | $44.07 | $44.08 | $44.08 | 5,013,455 |
| 2022-11-01 | $45.85 | $45.89 | $45.07 | $45.22 | $45.22 | 3,463,794 |
| 2022-10-31 | $45.45 | $45.65 | $45.30 | $45.42 | $45.42 | 3,363,932 |
| 2022-10-28 | $44.64 | $45.79 | $44.64 | $45.73 | $45.73 | 12,275,982 |
| 2022-10-27 | $45.03 | $45.25 | $44.60 | $44.68 | $44.68 | 4,869,116 |
| 2022-10-26 | $44.85 | $45.56 | $44.84 | $44.90 | $44.90 | 3,242,278 |
| 2022-10-25 | $44.54 | $45.29 | $44.53 | $45.26 | $45.26 | 5,189,667 |
| 2022-10-24 | $44.19 | $44.67 | $43.87 | $44.52 | $44.52 | 3,722,404 |
| 2022-10-21 | $42.91 | $44.06 | $42.75 | $44.01 | $44.01 | 4,362,047 |
| 2022-10-20 | $43.28 | $43.80 | $42.87 | $42.97 | $42.97 | 3,964,002 |
| 2022-10-19 | $43.37 | $43.71 | $42.97 | $43.34 | $43.34 | 3,108,840 |
| 2022-10-18 | $44.09 | $44.13 | $43.21 | $43.65 | $43.65 | 4,216,758 |
| 2022-10-17 | $42.80 | $43.25 | $42.79 | $43.14 | $43.14 | 4,990,624 |
| 2022-10-14 | $43.34 | $43.52 | $41.97 | $42.05 | $42.05 | 6,746,111 |
| 2022-10-13 | $41.05 | $43.20 | $40.92 | $43.03 | $43.03 | 9,170,122 |
| 2022-10-12 | $42.11 | $42.29 | $41.89 | $41.93 | $41.93 | 4,139,676 |
| 2022-10-11 | $42.12 | $42.67 | $41.82 | $42.06 | $42.06 | 8,575,602 |
| 2022-10-10 | $42.78 | $42.81 | $42.05 | $42.33 | $42.33 | 3,120,469 |
| 2022-10-07 | $43.37 | $43.41 | $42.43 | $42.66 | $42.66 | 3,524,815 |
| 2022-10-06 | $44.16 | $44.51 | $43.82 | $43.89 | $43.89 | 5,053,006 |
| 2022-10-05 | $43.89 | $44.60 | $43.61 | $44.32 | $44.32 | 3,956,455 |
| 2022-10-04 | $43.79 | $44.44 | $43.77 | $44.44 | $44.44 | 5,586,112 |
| 2022-10-03 | $42.45 | $43.32 | $42.23 | $43.08 | $43.08 | 4,036,469 |
| 2022-09-30 | $42.55 | $43.01 | $41.97 | $41.99 | $41.99 | 6,767,224 |
| 2022-09-29 | $43.12 | $43.15 | $42.29 | $42.66 | $42.66 | 5,423,945 |
| 2022-09-28 | $42.85 | $43.76 | $42.62 | $43.55 | $43.55 | 6,684,447 |
| 2022-09-27 | $43.28 | $43.54 | $42.43 | $42.71 | $42.71 | 6,505,314 |
| 2022-09-26 | $43.06 | $43.51 | $42.67 | $42.83 | $42.83 | 4,905,504 |
| 2022-09-23 | $43.57 | $43.57 | $42.71 | $43.23 | $43.23 | 5,733,678 |
| 2022-09-22 | $44.28 | $44.39 | $43.91 | $44.00 | $44.00 | 4,069,576 |
| 2022-09-21 | $45.38 | $45.76 | $44.37 | $44.38 | $44.38 | 4,192,995 |
| 2022-09-20 | $45.27 | $45.39 | $44.82 | $45.14 | $45.14 | 3,007,282 |
| 2022-09-19 | $44.96 | $45.67 | $44.94 | $45.67 | $45.67 | 2,504,366 |
| 2022-09-16 | $45.36 | $45.59 | $45.12 | $45.53 | $45.34 | 3,679,767 |
| 2022-09-15 | $46.21 | $46.55 | $45.72 | $45.87 | $45.68 | 2,597,756 |
| 2022-09-14 | $46.38 | $46.58 | $45.99 | $46.40 | $46.20 | 3,150,723 |
| 2022-09-13 | $47.25 | $47.38 | $46.08 | $46.24 | $46.05 | 3,074,733 |
| 2022-09-12 | $48.08 | $48.41 | $48.03 | $48.31 | $48.11 | 2,169,948 |
| 2022-09-09 | $47.37 | $47.91 | $47.33 | $47.81 | $47.81 | 1,673,207 |
| 2022-09-08 | $46.47 | $47.12 | $46.34 | $47.06 | $47.06 | 3,013,943 |
| 2022-09-07 | $45.91 | $46.86 | $45.88 | $46.78 | $46.78 | 3,682,347 |
| 2022-09-06 | $46.22 | $46.33 | $45.67 | $45.94 | $45.94 | 2,880,291 |
| 2022-09-02 | $47.07 | $47.22 | $45.90 | $46.13 | $46.13 | 2,221,969 |
| 2022-09-01 | $46.20 | $46.64 | $45.87 | $46.61 | $46.61 | 2,929,393 |
| 2022-08-31 | $47.01 | $47.16 | $46.45 | $46.47 | $46.47 | 2,584,854 |
| 2022-08-30 | $47.50 | $47.51 | $46.56 | $46.82 | $46.82 | 10,522,742 |
| 2022-08-29 | $47.31 | $47.71 | $47.18 | $47.35 | $47.35 | 1,355,089 |
| 2022-08-26 | $49.30 | $49.38 | $47.65 | $47.67 | $47.67 | 2,890,614 |
| 2022-08-25 | $48.81 | $49.33 | $48.70 | $49.31 | $49.31 | 1,566,715 |
| 2022-08-24 | $48.46 | $48.81 | $48.37 | $48.64 | $48.64 | 1,916,182 |
| 2022-08-23 | $48.56 | $48.84 | $48.42 | $48.49 | $48.49 | 1,486,925 |
| 2022-08-22 | $49.05 | $49.05 | $48.49 | $48.63 | $48.63 | 2,083,309 |
| 2022-08-19 | $49.99 | $50.01 | $49.52 | $49.65 | $49.65 | 2,451,209 |
| 2022-08-18 | $50.20 | $50.40 | $50.03 | $50.31 | $50.31 | 1,503,907 |
| 2022-08-17 | $50.10 | $50.50 | $49.93 | $50.18 | $50.18 | 2,061,463 |
| 2022-08-16 | $50.31 | $50.76 | $50.20 | $50.54 | $50.54 | 1,729,301 |
| 2022-08-15 | $49.93 | $50.49 | $49.93 | $50.42 | $50.42 | 1,751,298 |
| 2022-08-12 | $49.63 | $50.23 | $49.51 | $50.20 | $50.20 | 1,490,555 |
| 2022-08-11 | $49.72 | $49.96 | $49.30 | $49.39 | $49.39 | 1,947,759 |
| 2022-08-10 | $49.25 | $49.39 | $49.01 | $49.38 | $49.38 | 3,762,116 |
| 2022-08-09 | $48.47 | $48.53 | $48.24 | $48.38 | $48.38 | 3,350,445 |
| 2022-08-08 | $48.81 | $49.10 | $48.43 | $48.58 | $48.58 | 2,638,556 |
| 2022-08-05 | $48.18 | $48.69 | $48.16 | $48.62 | $48.62 | 1,495,225 |
| 2022-08-04 | $48.72 | $48.80 | $48.50 | $48.69 | $48.69 | 2,533,551 |
| 2022-08-03 | $48.26 | $48.87 | $48.21 | $48.74 | $48.74 | 2,368,912 |
| 2022-08-02 | $48.09 | $48.55 | $47.84 | $47.98 | $47.98 | 2,758,024 |
| 2022-08-01 | $48.10 | $48.61 | $48.02 | $48.31 | $48.31 | 2,775,385 |
| 2022-07-29 | $47.93 | $48.56 | $47.83 | $48.43 | $48.43 | 3,087,001 |
| 2022-07-28 | $47.23 | $47.83 | $46.81 | $47.75 | $47.75 | 2,225,916 |
| 2022-07-27 | $46.36 | $47.36 | $46.33 | $47.15 | $47.15 | 3,148,964 |
| 2022-07-26 | $46.29 | $46.32 | $45.85 | $45.97 | $45.97 | 3,269,830 |
| 2022-07-25 | $46.54 | $46.61 | $46.23 | $46.52 | $46.52 | 2,279,749 |
| 2022-07-22 | $46.91 | $47.05 | $46.18 | $46.47 | $46.47 | 3,427,032 |
| 2022-07-21 | $46.34 | $46.89 | $46.05 | $46.89 | $46.89 | 4,180,096 |
| 2022-07-20 | $46.12 | $46.59 | $45.98 | $46.43 | $46.43 | 10,748,357 |
| 2022-07-19 | $45.40 | $46.18 | $45.31 | $46.12 | $46.12 | 2,720,461 |
| 2022-07-18 | $45.67 | $45.74 | $44.76 | $44.89 | $44.89 | 2,255,787 |
| 2022-07-15 | $44.96 | $45.28 | $44.74 | $45.26 | $45.26 | 2,412,547 |
| 2022-07-14 | $43.94 | $44.50 | $43.63 | $44.44 | $44.44 | 6,136,352 |
| 2022-07-13 | $44.11 | $44.90 | $44.04 | $44.55 | $44.55 | 6,808,611 |
| 2022-07-12 | $45.10 | $45.40 | $44.56 | $44.76 | $44.76 | 4,614,752 |
| 2022-07-11 | $45.37 | $45.48 | $45.09 | $45.17 | $45.17 | 2,964,721 |
| 2022-07-08 | $45.53 | $45.93 | $45.35 | $45.71 | $45.71 | 2,766,801 |
| 2022-07-07 | $45.29 | $45.83 | $45.28 | $45.74 | $45.74 | 2,187,762 |
| 2022-07-06 | $44.91 | $45.36 | $44.63 | $45.07 | $45.07 | 5,248,744 |
| 2022-07-05 | $44.19 | $44.90 | $43.85 | $44.89 | $44.89 | 5,422,101 |
| 2022-07-01 | $44.27 | $44.87 | $43.95 | $44.80 | $44.80 | 6,358,201 |
| 2022-06-30 | $44.23 | $44.74 | $43.80 | $44.34 | $44.34 | 7,669,671 |
| 2022-06-29 | $44.82 | $44.94 | $44.49 | $44.73 | $44.73 | 4,269,098 |
| 2022-06-28 | $45.88 | $46.20 | $44.74 | $44.77 | $44.77 | 5,682,370 |
| 2022-06-27 | $45.97 | $46.01 | $45.54 | $45.70 | $45.70 | 3,264,772 |
| 2022-06-24 | $44.85 | $45.85 | $44.84 | $45.84 | $45.84 | 4,205,064 |
| 2022-06-23 | $44.29 | $44.54 | $43.84 | $44.46 | $44.46 | 6,394,835 |
| 2022-06-22 | $43.57 | $44.52 | $43.52 | $44.02 | $44.02 | 5,261,231 |
| 2022-06-21 | $43.70 | $44.27 | $43.70 | $44.10 | $44.10 | 4,581,459 |
| 2022-06-17 | $43.16 | $43.61 | $42.78 | $43.21 | $43.02 | 7,268,593 |
| 2022-06-16 | $43.58 | $43.61 | $42.82 | $43.16 | $42.97 | 9,912,966 |
| 2022-06-15 | $44.39 | $45.14 | $43.76 | $44.57 | $44.37 | 7,524,086 |
| 2022-06-14 | $44.32 | $44.44 | $43.58 | $43.96 | $43.77 | 7,616,907 |
| 2022-06-13 | $44.67 | $44.89 | $43.90 | $44.08 | $43.89 | 15,160,996 |
| 2022-06-10 | $46.46 | $46.54 | $45.85 | $45.86 | $45.66 | 6,356,248 |
| 2022-06-09 | $48.15 | $48.42 | $47.23 | $47.24 | $47.03 | 3,129,398 |
| 2022-06-08 | $48.67 | $48.91 | $48.28 | $48.37 | $48.16 | 2,534,156 |
| 2022-06-07 | $48.01 | $48.96 | $47.95 | $48.90 | $48.69 | 2,510,553 |
| 2022-06-06 | $48.81 | $49.01 | $48.30 | $48.44 | $48.23 | 2,484,550 |
| 2022-06-03 | $48.51 | $48.69 | $48.18 | $48.31 | $48.10 | 2,770,800 |
| 2022-06-02 | $48.14 | $49.10 | $47.87 | $49.10 | $48.89 | 3,740,270 |
| 2022-06-01 | $48.81 | $48.96 | $47.87 | $48.20 | $47.99 | 8,033,368 |
| 2022-05-31 | $48.62 | $48.99 | $48.23 | $48.58 | $48.37 | 8,261,989 |
| 2022-05-27 | $47.99 | $48.86 | $47.96 | $48.86 | $48.65 | 2,828,098 |
| 2022-05-26 | $46.89 | $47.87 | $46.88 | $47.68 | $47.47 | 2,596,918 |
| 2022-05-25 | $46.12 | $46.98 | $46.10 | $46.76 | $46.56 | 6,187,516 |
| 2022-05-24 | $46.16 | $46.47 | $45.52 | $46.34 | $46.14 | 5,017,891 |
| 2022-05-23 | $46.19 | $46.78 | $45.92 | $46.70 | $46.50 | 5,138,571 |
| 2022-05-20 | $46.25 | $46.31 | $44.76 | $45.83 | $45.63 | 8,109,039 |
| 2022-05-19 | $45.71 | $46.34 | $45.54 | $45.82 | $45.62 | 9,740,400 |
| 2022-05-18 | $47.43 | $47.48 | $45.94 | $46.11 | $45.91 | 5,406,722 |
| 2022-05-17 | $47.82 | $48.03 | $47.35 | $48.00 | $47.79 | 6,517,136 |
| 2022-05-16 | $47.02 | $47.50 | $46.77 | $47.08 | $46.87 | 3,769,647 |
| 2022-05-13 | $46.63 | $47.41 | $46.53 | $47.22 | $47.01 | 9,365,960 |
| 2022-05-12 | $45.80 | $46.54 | $45.30 | $46.16 | $45.96 | 10,549,137 |
| 2022-05-11 | $46.79 | $47.51 | $46.10 | $46.17 | $45.97 | 12,263,911 |
| 2022-05-10 | $47.58 | $47.75 | $46.43 | $46.95 | $46.74 | 10,032,391 |
| 2022-05-09 | $47.63 | $47.79 | $46.64 | $46.85 | $46.65 | 7,835,126 |
| 2022-05-06 | $48.36 | $48.78 | $47.72 | $48.40 | $48.19 | 9,168,926 |
| 2022-05-05 | $49.94 | $49.94 | $48.16 | $48.66 | $48.45 | 10,974,139 |
| 2022-05-04 | $49.07 | $50.52 | $48.66 | $50.46 | $50.24 | 9,998,395 |
| 2022-05-03 | $48.79 | $49.26 | $48.62 | $48.97 | $48.76 | 7,337,496 |
| 2022-05-02 | $48.45 | $48.91 | $47.64 | $48.76 | $48.55 | 7,378,967 |
| 2022-04-29 | $49.83 | $50.08 | $48.37 | $48.45 | $48.24 | 7,286,912 |
| 2022-04-28 | $49.68 | $50.52 | $49.12 | $50.33 | $50.11 | 8,412,602 |
| 2022-04-27 | $49.07 | $49.73 | $48.82 | $49.08 | $48.87 | 8,893,346 |
| 2022-04-26 | $50.07 | $50.10 | $48.94 | $48.96 | $48.75 | 6,509,629 |
| 2022-04-25 | $49.81 | $50.41 | $49.26 | $50.40 | $50.18 | 5,581,640 |
| 2022-04-22 | $51.39 | $51.41 | $50.04 | $50.10 | $49.88 | 4,639,350 |
| 2022-04-21 | $52.73 | $52.92 | $51.41 | $51.53 | $51.30 | 4,810,512 |
| 2022-04-20 | $52.52 | $52.63 | $52.16 | $52.28 | $52.05 | 3,804,273 |
| 2022-04-19 | $51.48 | $52.43 | $51.48 | $52.33 | $52.10 | 3,031,181 |
| 2022-04-18 | $51.39 | $51.72 | $51.24 | $51.49 | $51.26 | 3,628,149 |
| 2022-04-14 | $52.15 | $52.30 | $51.48 | $51.51 | $51.28 | 3,571,872 |
| 2022-04-13 | $51.53 | $52.22 | $51.50 | $52.16 | $51.93 | 3,680,492 |
| 2022-04-12 | $52.09 | $52.41 | $51.36 | $51.55 | $51.32 | 3,704,886 |
| 2022-04-11 | $52.24 | $52.33 | $51.67 | $51.75 | $51.52 | 2,229,416 |
| 2022-04-08 | $52.67 | $52.99 | $52.45 | $52.64 | $52.41 | 4,071,455 |
| 2022-04-07 | $52.42 | $53.00 | $52.17 | $52.78 | $52.55 | 5,717,380 |
| 2022-04-06 | $52.56 | $52.79 | $52.16 | $52.53 | $52.30 | 3,910,417 |
| 2022-04-05 | $53.53 | $53.84 | $52.91 | $53.04 | $52.81 | 4,609,003 |
| 2022-04-04 | $53.31 | $53.73 | $53.20 | $53.73 | $53.49 | 2,356,963 |
| 2022-04-01 | $53.33 | $53.33 | $52.83 | $53.28 | $53.05 | 3,016,879 |
| 2022-03-31 | $53.86 | $53.95 | $53.11 | $53.13 | $52.90 | 3,738,249 |
| 2022-03-30 | $54.15 | $54.23 | $53.68 | $53.93 | $53.69 | 2,723,955 |
| 2022-03-29 | $54.08 | $54.34 | $53.77 | $54.30 | $54.06 | 4,204,061 |
| 2022-03-28 | $53.16 | $53.61 | $52.93 | $53.61 | $53.38 | 3,015,417 |
| 2022-03-25 | $53.07 | $53.27 | $52.74 | $53.25 | $53.02 | 4,795,574 |
| 2022-03-24 | $52.44 | $52.97 | $52.31 | $52.95 | $52.72 | 3,678,724 |
| 2022-03-23 | $52.55 | $52.74 | $52.20 | $52.21 | $51.98 | 4,123,786 |
| 2022-03-22 | $52.44 | $52.98 | $52.44 | $52.86 | $52.63 | 3,184,088 |
| 2022-03-21 | $52.23 | $52.50 | $51.83 | $52.25 | $52.02 | 5,058,526 |
| 2022-03-18 | $51.70 | $52.48 | $51.59 | $52.42 | $52.02 | 3,659,709 |
| 2022-03-17 | $50.99 | $51.89 | $50.95 | $51.89 | $51.50 | 4,968,539 |
| 2022-03-16 | $50.56 | $51.23 | $49.96 | $51.21 | $50.82 | 6,244,619 |
| 2022-03-15 | $49.36 | $50.20 | $49.21 | $50.13 | $49.75 | 5,058,320 |
| 2022-03-14 | $49.48 | $49.92 | $48.91 | $49.06 | $48.69 | 6,662,909 |
| 2022-03-11 | $50.36 | $50.42 | $49.35 | $49.42 | $49.05 | 5,614,629 |
| 2022-03-10 | $49.71 | $50.15 | $49.45 | $50.06 | $49.68 | 4,553,426 |
| 2022-03-09 | $49.98 | $50.51 | $49.73 | $50.24 | $49.86 | 6,298,901 |
| 2022-03-08 | $49.35 | $50.24 | $48.82 | $48.98 | $48.61 | 8,524,886 |
| 2022-03-07 | $50.77 | $50.78 | $49.32 | $49.35 | $48.98 | 6,213,163 |
| 2022-03-04 | $50.80 | $50.96 | $50.32 | $50.85 | $50.47 | 5,536,615 |
| 2022-03-03 | $51.82 | $51.87 | $51.03 | $51.26 | $50.87 | 6,436,094 |
| 2022-03-02 | $50.85 | $51.69 | $50.76 | $51.49 | $51.10 | 7,741,689 |
| 2022-03-01 | $51.18 | $51.41 | $50.25 | $50.56 | $50.18 | 12,446,646 |
| 2022-02-28 | $50.84 | $51.53 | $50.66 | $51.34 | $50.95 | 12,255,882 |
| 2022-02-25 | $50.53 | $51.49 | $50.33 | $51.46 | $51.07 | 9,471,281 |
| 2022-02-24 | $48.32 | $50.42 | $48.29 | $50.35 | $49.97 | 17,030,204 |
| 2022-02-23 | $50.88 | $50.95 | $49.56 | $49.62 | $49.25 | 13,954,041 |
| 2022-02-22 | $50.81 | $51.21 | $50.09 | $50.52 | $50.14 | 6,116,554 |
| 2022-02-18 | $51.43 | $51.59 | $50.79 | $51.06 | $50.67 | 5,618,969 |
| 2022-02-17 | $52.15 | $52.19 | $51.33 | $51.42 | $51.03 | 4,989,742 |
| 2022-02-16 | $52.23 | $52.68 | $51.98 | $52.53 | $52.13 | 4,252,836 |
| 2022-02-15 | $52.16 | $52.48 | $52.13 | $52.44 | $52.04 | 3,364,004 |
| 2022-02-14 | $51.72 | $51.93 | $51.19 | $51.64 | $51.25 | 6,618,895 |
| 2022-02-11 | $52.84 | $53.11 | $51.63 | $51.81 | $51.42 | 5,862,497 |
| 2022-02-10 | $53.09 | $53.82 | $52.60 | $52.84 | $52.44 | 5,123,443 |
| 2022-02-09 | $53.54 | $53.85 | $53.52 | $53.80 | $53.39 | 5,798,007 |
| 2022-02-08 | $52.55 | $53.14 | $52.37 | $53.03 | $52.63 | 4,226,210 |
| 2022-02-07 | $52.88 | $53.03 | $52.44 | $52.58 | $52.18 | 3,321,653 |
| 2022-02-04 | $52.52 | $53.24 | $52.21 | $52.79 | $52.39 | 4,477,676 |
| 2022-02-03 | $53.05 | $53.27 | $52.43 | $52.55 | $52.15 | 5,351,801 |
| 2022-02-02 | $53.58 | $53.88 | $53.29 | $53.78 | $53.37 | 4,513,489 |
| 2022-02-01 | $53.02 | $53.35 | $52.57 | $53.31 | $52.91 | 6,749,309 |
| 2022-01-31 | $51.89 | $52.95 | $51.72 | $52.91 | $52.51 | 9,717,685 |
| 2022-01-28 | $50.87 | $51.98 | $50.32 | $51.98 | $51.59 | 6,808,763 |
| 2022-01-27 | $51.54 | $51.92 | $50.51 | $50.72 | $50.34 | 10,307,831 |
| 2022-01-26 | $51.85 | $52.21 | $50.44 | $50.97 | $50.59 | 9,382,410 |
| 2022-01-25 | $50.94 | $51.71 | $50.24 | $51.11 | $50.72 | 10,486,282 |
| 2022-01-24 | $50.79 | $51.78 | $49.49 | $51.71 | $51.32 | 18,043,722 |
| 2022-01-21 | $52.39 | $52.69 | $51.51 | $51.51 | $51.12 | 9,519,401 |
| 2022-01-20 | $53.34 | $53.95 | $52.48 | $52.55 | $52.15 | 5,698,477 |
| 2022-01-19 | $53.87 | $54.04 | $53.09 | $53.14 | $52.74 | 4,896,494 |
| 2022-01-18 | $54.07 | $54.08 | $53.55 | $53.67 | $53.26 | 6,784,291 |
| 2022-01-14 | $54.21 | $54.68 | $54.09 | $54.63 | $54.22 | 4,151,576 |
| 2022-01-13 | $55.52 | $55.60 | $54.50 | $54.64 | $54.23 | 4,012,966 |
| 2022-01-12 | $55.44 | $55.64 | $55.15 | $55.41 | $54.99 | 3,360,314 |
| 2022-01-11 | $54.72 | $55.24 | $54.34 | $55.24 | $54.82 | 6,419,890 |
| 2022-01-10 | $54.42 | $54.77 | $53.70 | $54.73 | $54.32 | 6,008,682 |
| 2022-01-07 | $55.04 | $55.17 | $54.64 | $54.82 | $54.41 | 3,464,710 |
| 2022-01-06 | $55.03 | $55.36 | $54.74 | $55.03 | $54.61 | 4,308,580 |
| 2022-01-05 | $56.11 | $56.21 | $55.06 | $55.08 | $54.66 | 3,652,027 |
| 2022-01-04 | $56.35 | $56.44 | $55.92 | $56.17 | $55.75 | 2,883,148 |
| 2022-01-03 | $56.00 | $56.19 | $55.72 | $56.19 | $55.77 | 3,421,952 |
| 2021-12-31 | $55.92 | $56.07 | $55.82 | $55.83 | $55.41 | 2,339,577 |
| 2021-12-30 | $56.19 | $56.33 | $55.93 | $56.00 | $55.58 | 2,228,303 |
| 2021-12-29 | $56.11 | $56.27 | $55.97 | $56.16 | $55.74 | 1,858,975 |
| 2021-12-28 | $56.18 | $56.30 | $55.98 | $56.07 | $55.65 | 3,146,240 |
| 2021-12-27 | $55.51 | $56.13 | $55.51 | $56.13 | $55.71 | 2,394,430 |
| 2021-12-23 | $55.12 | $55.52 | $55.12 | $55.35 | $54.93 | 2,626,706 |
| 2021-12-22 | $54.42 | $55.01 | $54.41 | $55.01 | $54.59 | 2,494,247 |
| 2021-12-21 | $53.94 | $54.47 | $53.66 | $54.46 | $54.05 | 4,269,737 |
| 2021-12-20 | $53.43 | $53.55 | $53.05 | $53.52 | $53.12 | 4,484,431 |
| 2021-12-17 | $54.48 | $54.85 | $54.07 | $54.30 | $53.69 | 5,473,168 |
| 2021-12-16 | $55.59 | $55.61 | $54.67 | $54.87 | $54.25 | 3,366,829 |
| 2021-12-15 | $54.51 | $55.39 | $54.20 | $55.36 | $54.73 | 3,538,589 |
| 2021-12-14 | $54.47 | $54.77 | $54.13 | $54.49 | $53.87 | 2,577,043 |
| 2021-12-13 | $55.28 | $55.34 | $54.85 | $54.89 | $54.27 | 2,311,904 |
| 2021-12-10 | $55.20 | $55.38 | $54.87 | $55.38 | $54.75 | 2,933,601 |
| 2021-12-09 | $55.08 | $55.17 | $54.83 | $54.86 | $54.24 | 3,473,652 |
| 2021-12-08 | $55.14 | $55.28 | $54.91 | $55.24 | $54.62 | 2,688,839 |
| 2021-12-07 | $54.64 | $55.14 | $54.62 | $55.06 | $54.44 | 2,898,285 |
| 2021-12-06 | $53.64 | $54.19 | $53.35 | $53.95 | $53.34 | 4,411,002 |
| 2021-12-03 | $54.01 | $54.13 | $52.80 | $53.34 | $52.74 | 5,979,891 |
| 2021-12-02 | $53.01 | $53.98 | $52.97 | $53.80 | $53.19 | 5,303,352 |
| 2021-12-01 | $54.27 | $54.65 | $52.96 | $53.00 | $52.40 | 3,341,861 |
| 2021-11-30 | $54.34 | $54.57 | $53.55 | $53.62 | $53.01 | 3,890,729 |
| 2021-11-29 | $54.58 | $54.87 | $54.31 | $54.65 | $54.03 | 1,876,738 |
| 2021-11-26 | $54.39 | $54.55 | $53.85 | $54.00 | $53.39 | 2,659,684 |
| 2021-11-24 | $54.83 | $55.22 | $54.72 | $55.21 | $54.59 | 2,513,722 |
| 2021-11-23 | $54.96 | $55.17 | $54.63 | $55.08 | $54.46 | 2,776,229 |
| 2021-11-22 | $55.38 | $55.69 | $54.97 | $54.99 | $54.37 | 1,799,337 |
| 2021-11-19 | $55.24 | $55.38 | $55.11 | $55.16 | $54.54 | 1,601,623 |
| 2021-11-18 | $55.20 | $55.28 | $54.85 | $55.25 | $54.63 | 2,155,386 |
| 2021-11-17 | $55.16 | $55.18 | $54.99 | $55.06 | $54.44 | 1,684,534 |
| 2021-11-16 | $54.95 | $55.34 | $54.94 | $55.18 | $54.56 | 2,228,446 |
| 2021-11-15 | $55.12 | $55.13 | $54.84 | $54.98 | $54.36 | 2,039,445 |
| 2021-11-12 | $54.71 | $55.03 | $54.58 | $54.96 | $54.34 | 1,059,461 |
| 2021-11-11 | $54.71 | $54.71 | $54.54 | $54.56 | $53.94 | 1,631,456 |
| 2021-11-10 | $54.75 | $54.97 | $54.34 | $54.54 | $53.92 | 2,826,326 |
| 2021-11-09 | $55.18 | $55.22 | $54.79 | $54.98 | $54.36 | 3,615,347 |
| 2021-11-08 | $55.25 | $55.30 | $55.07 | $55.14 | $54.52 | 1,925,676 |
| 2021-11-05 | $55.20 | $55.35 | $54.92 | $55.09 | $54.47 | 3,405,418 |
| 2021-11-04 | $54.73 | $54.93 | $54.69 | $54.90 | $54.28 | 2,510,455 |
| 2021-11-03 | $54.27 | $54.70 | $54.21 | $54.67 | $54.05 | 2,563,085 |
| 2021-11-02 | $54.12 | $54.36 | $54.11 | $54.31 | $53.70 | 2,065,214 |
| 2021-11-01 | $54.15 | $54.18 | $53.89 | $54.12 | $53.51 | 1,834,214 |
| 2021-10-29 | $53.61 | $54.05 | $53.58 | $53.99 | $53.38 | 2,399,837 |
| 2021-10-28 | $53.58 | $53.91 | $53.57 | $53.91 | $53.30 | 1,752,082 |
| 2021-10-27 | $53.70 | $53.76 | $53.39 | $53.39 | $52.79 | 2,183,842 |
| 2021-10-26 | $53.77 | $53.93 | $53.59 | $53.63 | $53.02 | 1,825,322 |
| 2021-10-25 | $53.42 | $53.62 | $53.21 | $53.58 | $52.97 | 3,011,730 |
| 2021-10-22 | $53.31 | $53.47 | $53.04 | $53.31 | $52.71 | 1,450,156 |
| 2021-10-21 | $53.14 | $53.38 | $53.08 | $53.36 | $52.76 | 1,706,735 |
| 2021-10-20 | $53.04 | $53.24 | $53.04 | $53.19 | $52.59 | 1,666,007 |
| 2021-10-19 | $52.81 | $53.02 | $52.73 | $53.02 | $52.42 | 1,710,637 |
| 2021-10-18 | $52.22 | $52.63 | $52.14 | $52.61 | $52.02 | 2,994,073 |
| 2021-10-15 | $52.32 | $52.48 | $52.23 | $52.44 | $51.85 | 1,263,731 |
| 2021-10-14 | $51.63 | $52.06 | $51.58 | $52.03 | $51.44 | 3,073,390 |
| 2021-10-13 | $51.12 | $51.28 | $50.76 | $51.16 | $50.58 | 2,708,848 |
| 2021-10-12 | $51.25 | $51.29 | $50.90 | $51.00 | $50.42 | 3,808,113 |
| 2021-10-11 | $51.43 | $51.78 | $51.12 | $51.13 | $50.55 | 1,828,911 |
| 2021-10-08 | $51.69 | $51.73 | $51.42 | $51.50 | $50.92 | 1,577,256 |
| 2021-10-07 | $51.56 | $51.94 | $51.53 | $51.57 | $50.99 | 1,910,297 |
| 2021-10-06 | $50.49 | $51.18 | $50.29 | $51.14 | $50.56 | 3,907,529 |
| 2021-10-05 | $50.62 | $51.22 | $50.50 | $50.94 | $50.36 | 3,545,219 |
| 2021-10-04 | $50.93 | $51.02 | $50.15 | $50.43 | $49.86 | 4,162,152 |
| 2021-10-01 | $50.70 | $51.27 | $50.24 | $51.07 | $50.49 | 3,806,816 |
| 2021-09-30 | $51.28 | $51.37 | $50.45 | $50.46 | $49.89 | 4,512,307 |
| 2021-09-29 | $51.19 | $51.39 | $51.02 | $51.08 | $50.50 | 3,852,389 |
| 2021-09-28 | $51.70 | $51.74 | $50.93 | $51.02 | $50.44 | 2,223,684 |
| 2021-09-27 | $52.06 | $52.22 | $51.97 | $52.07 | $51.48 | 1,324,242 |
| 2021-09-24 | $51.92 | $52.29 | $51.90 | $52.22 | $51.63 | 2,450,675 |
| 2021-09-23 | $51.74 | $52.32 | $51.71 | $52.13 | $51.54 | 1,649,217 |
| 2021-09-22 | $51.30 | $51.75 | $51.17 | $51.50 | $50.92 | 1,946,908 |
| 2021-09-21 | $51.35 | $51.49 | $50.94 | $51.01 | $50.43 | 1,775,063 |
| 2021-09-20 | $51.14 | $51.34 | $50.44 | $51.04 | $50.46 | 2,803,902 |
| 2021-09-17 | $52.46 | $52.53 | $52.02 | $52.08 | $51.34 | 1,550,656 |
| 2021-09-16 | $52.60 | $52.71 | $52.21 | $52.58 | $51.83 | 1,291,744 |
| 2021-09-15 | $52.29 | $52.72 | $52.14 | $52.64 | $51.89 | 2,263,834 |
| 2021-09-14 | $52.69 | $52.71 | $52.11 | $52.23 | $51.48 | 3,154,956 |
| 2021-09-13 | $52.73 | $52.78 | $52.21 | $52.49 | $51.74 | 2,134,750 |
| 2021-09-10 | $53.01 | $53.08 | $52.36 | $52.39 | $51.64 | 2,349,209 |
| 2021-09-09 | $52.99 | $53.21 | $52.76 | $52.79 | $52.04 | 1,673,526 |
| 2021-09-08 | $53.00 | $53.10 | $52.78 | $53.03 | $52.27 | 2,397,631 |
| 2021-09-07 | $53.22 | $53.23 | $53.00 | $53.09 | $52.33 | 2,476,333 |
| 2021-09-03 | $53.18 | $53.33 | $53.10 | $53.26 | $52.50 | 2,370,042 |
| 2021-09-02 | $53.31 | $53.39 | $53.14 | $53.29 | $52.53 | 1,172,734 |
| 2021-09-01 | $53.23 | $53.28 | $53.10 | $53.11 | $52.35 | 1,867,231 |
| 2021-08-31 | $53.18 | $53.20 | $53.02 | $53.09 | $52.33 | 1,647,139 |
| 2021-08-30 | $53.01 | $53.27 | $53.00 | $53.16 | $52.40 | 1,181,615 |
| 2021-08-27 | $52.58 | $52.99 | $52.57 | $52.94 | $52.18 | 2,052,427 |
| 2021-08-26 | $52.77 | $52.78 | $52.46 | $52.48 | $51.73 | 1,540,959 |
| 2021-08-25 | $52.71 | $52.85 | $52.65 | $52.77 | $52.02 | 955,814 |
| 2021-08-24 | $52.68 | $52.74 | $52.60 | $52.67 | $51.92 | 1,259,193 |
| 2021-08-23 | $52.32 | $52.70 | $52.32 | $52.57 | $51.82 | 896,830 |
| 2021-08-20 | $51.77 | $52.17 | $51.70 | $52.13 | $51.39 | 1,179,866 |
| 2021-08-19 | $51.28 | $51.86 | $51.27 | $51.72 | $50.98 | 2,765,079 |
| 2021-08-18 | $52.09 | $52.27 | $51.60 | $51.65 | $50.91 | 4,645,082 |
| 2021-08-17 | $52.24 | $52.32 | $51.84 | $52.19 | $51.44 | 2,158,528 |
| 2021-08-16 | $52.25 | $52.57 | $52.07 | $52.57 | $51.82 | 1,197,792 |
| 2021-08-13 | $52.40 | $52.44 | $52.34 | $52.44 | $51.69 | 884,653 |
| 2021-08-12 | $52.16 | $52.35 | $52.05 | $52.34 | $51.59 | 942,730 |
| 2021-08-11 | $52.19 | $52.19 | $52.04 | $52.16 | $51.41 | 884,423 |
| 2021-08-10 | $52.05 | $52.14 | $51.95 | $52.05 | $51.31 | 4,482,789 |
| 2021-08-09 | $52.00 | $52.05 | $51.90 | $51.99 | $51.25 | 1,095,524 |
| 2021-08-06 | $51.99 | $52.07 | $51.95 | $52.03 | $51.29 | 1,011,113 |
| 2021-08-05 | $51.77 | $51.95 | $51.73 | $51.92 | $51.18 | 1,956,005 |
| 2021-08-04 | $51.71 | $51.78 | $51.59 | $51.62 | $50.88 | 2,115,303 |
| 2021-08-03 | $51.55 | $51.87 | $51.27 | $51.85 | $51.11 | 1,347,902 |
| 2021-08-02 | $51.78 | $51.83 | $51.41 | $51.45 | $50.72 | 1,608,706 |
| 2021-07-30 | $51.49 | $51.73 | $51.47 | $51.56 | $50.82 | 1,320,630 |
| 2021-07-29 | $51.72 | $51.94 | $51.72 | $51.80 | $51.06 | 1,289,134 |
| 2021-07-28 | $51.70 | $51.77 | $51.42 | $51.60 | $50.86 | 1,884,686 |
| 2021-07-27 | $51.72 | $51.72 | $51.26 | $51.62 | $50.88 | 3,433,726 |
| 2021-07-26 | $51.66 | $51.85 | $51.64 | $51.83 | $51.09 | 1,438,976 |
| 2021-07-23 | $51.45 | $51.76 | $51.36 | $51.72 | $50.98 | 1,376,786 |
| 2021-07-22 | $51.12 | $51.23 | $50.99 | $51.21 | $50.48 | 990,661 |
| 2021-07-21 | $50.81 | $51.11 | $50.81 | $51.09 | $50.36 | 3,974,666 |
| 2021-07-20 | $50.06 | $50.84 | $49.95 | $50.68 | $49.96 | 4,570,661 |
| 2021-07-19 | $50.11 | $50.16 | $49.61 | $49.95 | $49.24 | 3,032,450 |
| 2021-07-16 | $51.25 | $51.26 | $50.66 | $50.72 | $50.00 | 2,453,581 |
| 2021-07-15 | $51.11 | $51.20 | $50.88 | $51.12 | $50.39 | 1,731,949 |
| 2021-07-14 | $51.43 | $51.49 | $51.13 | $51.29 | $50.56 | 1,283,212 |
| 2021-07-13 | $51.30 | $51.47 | $51.18 | $51.23 | $50.50 | 1,747,589 |
| 2021-07-12 | $51.18 | $51.41 | $51.14 | $51.40 | $50.67 | 1,327,306 |
| 2021-07-09 | $50.83 | $51.23 | $50.82 | $51.20 | $50.47 | 1,298,831 |
| 2021-07-08 | $50.39 | $50.76 | $50.27 | $50.67 | $49.95 | 1,845,725 |
| 2021-07-07 | $50.98 | $51.11 | $50.73 | $51.08 | $50.35 | 1,299,554 |
| 2021-07-06 | $50.98 | $51.01 | $50.55 | $50.89 | $50.16 | 1,269,121 |
| 2021-07-02 | $50.75 | $51.03 | $50.71 | $50.99 | $50.26 | 2,292,938 |
| 2021-07-01 | $50.43 | $50.61 | $50.41 | $50.61 | $49.89 | 1,471,766 |
| 2021-06-30 | $50.23 | $50.40 | $50.23 | $50.33 | $49.61 | 1,831,668 |
| 2021-06-29 | $50.32 | $50.37 | $50.22 | $50.28 | $49.56 | 810,629 |
| 2021-06-28 | $50.21 | $50.27 | $50.07 | $50.26 | $49.54 | 1,127,805 |
| 2021-06-25 | $50.08 | $50.20 | $50.03 | $50.13 | $49.41 | 942,019 |
| 2021-06-24 | $49.93 | $50.03 | $49.92 | $49.97 | $49.26 | 1,028,451 |
| 2021-06-23 | $49.75 | $49.85 | $49.68 | $49.69 | $48.98 | 1,110,470 |
| 2021-06-22 | $49.49 | $49.84 | $49.39 | $49.74 | $49.03 | 1,428,713 |
| 2021-06-21 | $49.01 | $49.50 | $48.90 | $49.48 | $48.77 | 2,741,743 |
| 2021-06-18 | $49.22 | $49.27 | $48.93 | $48.96 | $48.10 | 2,206,187 |
| 2021-06-17 | $49.59 | $49.73 | $49.31 | $49.62 | $48.75 | 1,508,437 |
| 2021-06-16 | $49.94 | $49.94 | $49.37 | $49.64 | $48.77 | 1,988,329 |
| 2021-06-15 | $50.04 | $50.04 | $49.80 | $49.92 | $49.04 | 1,242,928 |
| 2021-06-14 | $49.91 | $50.01 | $49.75 | $50.01 | $49.13 | 1,246,889 |
| 2021-06-11 | $49.89 | $49.90 | $49.72 | $49.88 | $49.00 | 1,098,035 |
| 2021-06-10 | $49.72 | $49.92 | $49.57 | $49.81 | $48.93 | 1,114,948 |
| 2021-06-09 | $49.74 | $49.76 | $49.55 | $49.57 | $48.70 | 2,124,230 |
| 2021-06-08 | $49.76 | $49.76 | $49.43 | $49.65 | $48.78 | 1,142,711 |
| 2021-06-07 | $49.70 | $49.70 | $49.53 | $49.63 | $48.76 | 1,032,199 |
| 2021-06-04 | $49.49 | $49.72 | $49.47 | $49.69 | $48.82 | 1,237,715 |
| 2021-06-03 | $49.13 | $49.38 | $48.95 | $49.26 | $48.39 | 1,756,919 |
| 2021-06-02 | $49.43 | $49.52 | $49.30 | $49.43 | $48.56 | 1,328,587 |
| 2021-06-01 | $49.69 | $49.69 | $49.29 | $49.35 | $48.48 | 1,899,569 |
| 2021-05-28 | $49.50 | $49.53 | $49.36 | $49.37 | $48.50 | 1,939,132 |
| 2021-05-27 | $49.41 | $49.46 | $49.28 | $49.30 | $48.43 | 1,314,228 |
| 2021-05-26 | $49.26 | $49.34 | $49.12 | $49.28 | $48.41 | 1,148,938 |
| 2021-05-25 | $49.43 | $49.46 | $49.11 | $49.18 | $48.31 | 1,990,298 |
| 2021-05-24 | $49.07 | $49.42 | $49.04 | $49.27 | $48.40 | 1,203,830 |
| 2021-05-21 | $49.03 | $49.16 | $48.73 | $48.78 | $47.92 | 2,287,471 |
| 2021-05-20 | $48.43 | $48.98 | $48.40 | $48.83 | $47.97 | 1,924,305 |
| 2021-05-19 | $47.85 | $48.33 | $47.65 | $48.32 | $47.47 | 4,209,403 |
| 2021-05-18 | $48.90 | $48.92 | $48.42 | $48.45 | $47.60 | 1,534,535 |
| 2021-05-17 | $48.82 | $48.95 | $48.61 | $48.85 | $47.99 | 1,979,271 |
| 2021-05-14 | $48.58 | $49.09 | $48.58 | $48.97 | $48.11 | 1,751,598 |
| 2021-05-13 | $47.87 | $48.48 | $47.86 | $48.22 | $47.37 | 3,711,061 |
| 2021-05-12 | $48.35 | $48.50 | $47.60 | $47.68 | $46.84 | 4,716,434 |
| 2021-05-11 | $48.58 | $48.82 | $48.21 | $48.72 | $47.86 | 4,380,528 |
| 2021-05-10 | $49.66 | $49.69 | $49.13 | $49.14 | $48.28 | 1,943,206 |
| 2021-05-07 | $49.38 | $49.71 | $49.29 | $49.62 | $48.75 | 2,468,744 |
| 2021-05-06 | $48.90 | $49.28 | $48.64 | $49.27 | $48.40 | 2,604,635 |
| 2021-05-05 | $49.09 | $49.10 | $48.81 | $48.88 | $48.02 | 1,240,043 |
| 2021-05-04 | $48.91 | $48.97 | $48.41 | $48.86 | $48.00 | 2,934,535 |
| 2021-05-03 | $49.31 | $49.36 | $49.11 | $49.15 | $48.28 | 1,647,979 |
| 2021-04-30 | $49.09 | $49.20 | $48.95 | $49.04 | $48.18 | 1,990,966 |
| 2021-04-29 | $49.43 | $49.45 | $48.96 | $49.37 | $48.50 | 2,095,041 |
| 2021-04-28 | $49.11 | $49.25 | $49.03 | $49.07 | $48.21 | 1,354,590 |
| 2021-04-27 | $49.14 | $49.16 | $48.95 | $49.08 | $48.22 | 2,252,834 |
| 2021-04-26 | $49.06 | $49.17 | $49.03 | $49.08 | $48.22 | 1,481,655 |
| 2021-04-23 | $48.55 | $49.16 | $48.53 | $49.00 | $48.14 | 1,308,432 |
| 2021-04-22 | $48.91 | $48.99 | $48.34 | $48.46 | $47.61 | 2,834,795 |
| 2021-04-21 | $48.36 | $48.93 | $48.36 | $48.93 | $48.07 | 1,492,102 |
| 2021-04-20 | $48.66 | $48.74 | $48.27 | $48.47 | $47.62 | 3,091,826 |
| 2021-04-19 | $48.94 | $48.99 | $48.65 | $48.80 | $47.94 | 3,275,729 |
| 2021-04-16 | $49.07 | $49.12 | $48.88 | $49.06 | $48.20 | 2,020,125 |
| 2021-04-15 | $48.65 | $48.92 | $48.64 | $48.90 | $48.04 | 2,603,943 |
| 2021-04-14 | $48.54 | $48.66 | $48.30 | $48.38 | $47.53 | 3,655,948 |
| 2021-04-13 | $48.39 | $48.61 | $48.33 | $48.51 | $47.66 | 2,563,596 |
| 2021-04-12 | $48.31 | $48.42 | $48.23 | $48.38 | $47.53 | 1,804,938 |
| 2021-04-09 | $48.00 | $48.39 | $47.99 | $48.38 | $47.53 | 2,455,127 |
| 2021-04-08 | $47.95 | $48.03 | $47.84 | $48.03 | $47.18 | 2,199,773 |
| 2021-04-07 | $47.72 | $47.84 | $47.66 | $47.81 | $46.97 | 1,976,459 |
| 2021-04-06 | $47.71 | $47.87 | $47.67 | $47.72 | $46.88 | 2,400,254 |
| 2021-04-05 | $47.43 | $47.83 | $47.43 | $47.77 | $46.93 | 3,230,824 |
| 2021-04-01 | $46.82 | $47.10 | $46.81 | $47.08 | $46.25 | 2,672,768 |
| 2021-03-31 | $46.49 | $46.79 | $46.48 | $46.61 | $45.79 | 3,843,541 |
| 2021-03-30 | $46.38 | $46.48 | $46.20 | $46.40 | $45.58 | 3,065,237 |
| 2021-03-29 | $46.38 | $46.63 | $46.18 | $46.51 | $45.69 | 3,480,845 |
| 2021-03-26 | $45.97 | $46.59 | $45.89 | $46.54 | $45.72 | 3,990,079 |
| 2021-03-25 | $45.38 | $45.91 | $45.13 | $45.81 | $45.00 | 5,363,065 |
| 2021-03-24 | $45.96 | $46.17 | $45.55 | $45.56 | $44.76 | 3,572,103 |
| 2021-03-23 | $46.07 | $46.25 | $45.69 | $45.80 | $44.99 | 3,207,176 |
| 2021-03-22 | $45.85 | $46.32 | $45.85 | $46.15 | $45.34 | 2,994,801 |
| 2021-03-19 | $46.02 | $46.19 | $45.69 | $45.97 | $44.99 | 4,767,572 |
| 2021-03-18 | $46.40 | $46.66 | $45.97 | $46.02 | $45.04 | 4,134,347 |
| 2021-03-17 | $46.41 | $46.82 | $46.25 | $46.72 | $45.73 | 4,078,124 |
| 2021-03-16 | $46.71 | $46.79 | $46.46 | $46.58 | $45.59 | 3,060,001 |
| 2021-03-15 | $46.38 | $46.66 | $46.11 | $46.63 | $45.64 | 2,957,567 |
| 2021-03-12 | $46.10 | $46.36 | $46.01 | $46.35 | $45.36 | 3,879,183 |
| 2021-03-11 | $46.12 | $46.53 | $46.08 | $46.29 | $45.31 | 2,378,045 |
| 2021-03-10 | $45.84 | $46.03 | $45.66 | $45.81 | $44.84 | 5,140,548 |
| 2021-03-09 | $45.36 | $45.86 | $45.32 | $45.51 | $44.54 | 4,359,452 |
| 2021-03-08 | $45.24 | $45.58 | $44.86 | $44.90 | $43.94 | 5,318,211 |
| 2021-03-05 | $44.74 | $45.24 | $43.83 | $45.10 | $44.14 | 8,263,330 |
| 2021-03-04 | $44.82 | $45.14 | $43.74 | $44.29 | $43.35 | 8,076,294 |
| 2021-03-03 | $45.38 | $45.49 | $44.84 | $44.84 | $43.89 | 6,202,829 |
| 2021-03-02 | $45.86 | $45.87 | $45.42 | $45.46 | $44.49 | 4,114,236 |
| 2021-03-01 | $45.36 | $45.97 | $45.35 | $45.80 | $44.83 | 2,104,336 |
| 2021-02-26 | $45.22 | $45.34 | $44.48 | $44.74 | $43.79 | 6,853,544 |
| 2021-02-25 | $45.90 | $46.08 | $44.78 | $44.98 | $44.02 | 6,143,634 |
| 2021-02-24 | $45.41 | $46.12 | $45.31 | $46.08 | $45.10 | 3,406,721 |
| 2021-02-23 | $45.25 | $45.74 | $44.71 | $45.55 | $44.58 | 5,589,945 |
| 2021-02-22 | $45.53 | $45.82 | $45.49 | $45.53 | $44.56 | 3,055,919 |
| 2021-02-19 | $46.12 | $46.13 | $45.81 | $45.87 | $44.89 | 2,042,436 |
| 2021-02-18 | $45.83 | $46.03 | $45.59 | $45.95 | $44.97 | 1,961,553 |
| 2021-02-17 | $45.91 | $46.17 | $45.79 | $46.16 | $45.18 | 1,965,370 |
| 2021-02-16 | $46.31 | $46.35 | $46.05 | $46.13 | $45.15 | 1,770,584 |
| 2021-02-12 | $45.82 | $46.20 | $45.82 | $46.18 | $45.20 | 1,541,867 |
| 2021-02-11 | $46.00 | $46.05 | $45.63 | $45.94 | $44.96 | 1,372,198 |
| 2021-02-10 | $46.12 | $46.13 | $45.57 | $45.86 | $44.88 | 1,917,700 |
| 2021-02-09 | $45.83 | $45.96 | $45.76 | $45.88 | $44.90 | 1,860,081 |
| 2021-02-08 | $45.78 | $45.94 | $45.68 | $45.94 | $44.96 | 1,317,642 |
| 2021-02-05 | $45.67 | $45.67 | $45.45 | $45.60 | $44.63 | 1,111,709 |
| 2021-02-04 | $45.01 | $45.42 | $45.01 | $45.42 | $44.45 | 1,953,319 |
| 2021-02-03 | $44.98 | $45.11 | $44.75 | $44.88 | $43.93 | 2,275,405 |
| 2021-02-02 | $44.63 | $45.06 | $44.63 | $44.84 | $43.89 | 2,602,761 |
| 2021-02-01 | $43.93 | $44.37 | $43.68 | $44.24 | $43.30 | 2,136,776 |
| 2021-01-29 | $44.16 | $44.28 | $43.31 | $43.55 | $42.62 | 4,629,327 |
| 2021-01-28 | $44.25 | $44.91 | $44.20 | $44.40 | $43.46 | 3,434,891 |
| 2021-01-27 | $44.69 | $44.70 | $43.74 | $44.04 | $43.10 | 3,592,279 |
| 2021-01-26 | $45.31 | $45.36 | $45.10 | $45.11 | $44.15 | 1,621,627 |
| 2021-01-25 | $45.11 | $45.24 | $44.50 | $45.19 | $44.23 | 2,272,334 |
| 2021-01-22 | $44.94 | $45.16 | $44.90 | $45.00 | $44.04 | 1,105,663 |
| 2021-01-21 | $45.24 | $45.26 | $45.06 | $45.18 | $44.22 | 1,729,496 |
| 2021-01-20 | $44.81 | $45.24 | $44.76 | $45.14 | $44.18 | 2,706,853 |
| 2021-01-19 | $44.47 | $44.59 | $44.30 | $44.50 | $43.55 | 1,916,417 |
| 2021-01-15 | $44.27 | $44.39 | $43.94 | $44.16 | $43.22 | 1,795,373 |
| 2021-01-14 | $44.76 | $44.81 | $44.45 | $44.50 | $43.55 | 1,756,142 |
| 2021-01-13 | $44.53 | $44.78 | $44.43 | $44.64 | $43.69 | 1,363,968 |
| 2021-01-12 | $44.54 | $44.66 | $44.25 | $44.55 | $43.60 | 1,769,557 |
| 2021-01-11 | $44.42 | $44.74 | $44.41 | $44.54 | $43.59 | 3,002,534 |
| 2021-01-08 | $44.76 | $44.85 | $44.34 | $44.83 | $43.88 | 2,278,044 |
| 2021-01-07 | $44.21 | $44.66 | $44.20 | $44.55 | $43.60 | 1,535,074 |
| 2021-01-06 | $43.46 | $44.31 | $43.40 | $43.90 | $42.97 | 3,306,334 |
| 2021-01-05 | $43.29 | $43.78 | $43.29 | $43.66 | $42.73 | 1,929,297 |
| 2021-01-04 | $44.13 | $44.13 | $42.90 | $43.36 | $42.44 | 3,208,130 |
| 2020-12-31 | $43.73 | $44.03 | $43.65 | $43.96 | $43.02 | 1,663,317 |
| 2020-12-30 | $43.78 | $43.85 | $43.68 | $43.73 | $42.80 | 858,127 |
| 2020-12-29 | $43.95 | $43.96 | $43.60 | $43.66 | $42.73 | 1,635,899 |
| 2020-12-28 | $43.72 | $43.81 | $43.63 | $43.75 | $42.82 | 966,007 |
| 2020-12-24 | $43.25 | $43.39 | $43.20 | $43.39 | $42.47 | 483,786 |
| 2020-12-23 | $43.31 | $43.46 | $43.19 | $43.19 | $42.27 | 2,127,485 |
| 2020-12-22 | $43.31 | $43.31 | $43.04 | $43.18 | $42.26 | 1,860,475 |
| 2020-12-21 | $42.92 | $43.36 | $42.57 | $43.28 | $42.36 | 2,674,979 |
| 2020-12-18 | $43.84 | $43.84 | $43.34 | $43.59 | $42.48 | 1,770,568 |
| 2020-12-17 | $43.71 | $43.78 | $43.62 | $43.77 | $42.66 | 1,238,824 |
| 2020-12-16 | $43.49 | $43.63 | $43.36 | $43.50 | $42.40 | 1,124,879 |
| 2020-12-15 | $43.20 | $43.45 | $43.02 | $43.45 | $42.35 | 1,384,468 |
| 2020-12-14 | $43.35 | $43.47 | $42.85 | $42.87 | $41.78 | 5,525,277 |
| 2020-12-11 | $42.90 | $43.09 | $42.71 | $43.07 | $41.98 | 1,118,994 |
| 2020-12-10 | $42.96 | $43.24 | $42.84 | $43.12 | $42.03 | 1,353,542 |
| 2020-12-09 | $43.60 | $43.62 | $43.02 | $43.14 | $42.05 | 2,066,690 |
| 2020-12-08 | $43.22 | $43.58 | $43.21 | $43.51 | $42.41 | 800,571 |
| 2020-12-07 | $43.39 | $43.45 | $43.23 | $43.40 | $42.30 | 1,626,211 |
| 2020-12-04 | $43.17 | $43.48 | $43.17 | $43.48 | $42.38 | 1,756,610 |
| 2020-12-03 | $43.10 | $43.28 | $42.97 | $43.10 | $42.01 | 2,168,445 |
| 2020-12-02 | $42.89 | $43.13 | $42.81 | $43.10 | $42.01 | 1,659,867 |
| 2020-12-01 | $42.98 | $43.22 | $42.89 | $43.03 | $41.94 | 2,280,999 |
| 2020-11-30 | $42.65 | $42.68 | $42.22 | $42.54 | $41.46 | 1,702,652 |
| 2020-11-27 | $42.77 | $42.80 | $42.63 | $42.73 | $41.65 | 661,878 |
| 2020-11-25 | $42.70 | $42.70 | $42.50 | $42.64 | $41.56 | 1,372,369 |
| 2020-11-24 | $42.32 | $42.76 | $42.23 | $42.68 | $41.60 | 4,751,671 |
| 2020-11-23 | $42.00 | $42.16 | $41.71 | $42.02 | $40.95 | 1,990,402 |
| 2020-11-20 | $42.03 | $42.04 | $41.76 | $41.77 | $40.71 | 1,127,596 |
| 2020-11-19 | $41.81 | $42.10 | $41.64 | $42.06 | $40.99 | 1,686,124 |
| 2020-11-18 | $42.41 | $42.49 | $41.87 | $41.87 | $40.81 | 2,228,932 |
| 2020-11-17 | $42.31 | $42.53 | $42.12 | $42.39 | $41.32 | 2,306,865 |
| 2020-11-16 | $42.44 | $42.60 | $42.27 | $42.59 | $41.51 | 1,970,276 |
| 2020-11-13 | $41.75 | $42.18 | $41.69 | $42.09 | $41.02 | 1,606,274 |
| 2020-11-12 | $41.77 | $41.89 | $41.29 | $41.53 | $40.48 | 2,337,973 |
| 2020-11-11 | $41.87 | $42.02 | $41.73 | $41.93 | $40.87 | 1,939,490 |
| 2020-11-10 | $41.55 | $41.74 | $41.21 | $41.60 | $40.55 | 3,272,998 |
| 2020-11-09 | $42.78 | $42.81 | $41.62 | $41.68 | $40.62 | 5,753,727 |
| 2020-11-06 | $41.13 | $41.30 | $40.86 | $41.15 | $40.11 | 2,059,269 |
| 2020-11-05 | $41.05 | $41.38 | $41.00 | $41.17 | $40.13 | 3,745,632 |
| 2020-11-04 | $40.07 | $40.88 | $39.92 | $40.38 | $39.36 | 4,642,497 |
| 2020-11-03 | $39.23 | $39.75 | $39.16 | $39.49 | $38.49 | 2,928,349 |
| 2020-11-02 | $38.78 | $39.05 | $38.46 | $38.82 | $37.84 | 3,363,073 |
| 2020-10-30 | $38.56 | $38.73 | $37.92 | $38.38 | $37.41 | 4,269,196 |
| 2020-10-29 | $38.44 | $39.17 | $38.20 | $38.78 | $37.80 | 3,701,506 |
| 2020-10-28 | $39.04 | $39.11 | $38.32 | $38.37 | $37.40 | 3,939,887 |
| 2020-10-27 | $39.92 | $39.97 | $39.72 | $39.74 | $38.73 | 1,710,036 |
| 2020-10-26 | $40.22 | $40.30 | $39.45 | $39.89 | $38.88 | 2,962,174 |
| 2020-10-23 | $40.65 | $40.66 | $40.33 | $40.64 | $39.61 | 1,935,604 |
| 2020-10-22 | $40.29 | $40.57 | $40.04 | $40.51 | $39.48 | 2,050,567 |
| 2020-10-21 | $40.34 | $40.61 | $40.24 | $40.26 | $39.24 | 2,238,120 |
| 2020-10-20 | $40.37 | $40.75 | $40.25 | $40.36 | $39.34 | 3,859,763 |
| 2020-10-19 | $40.96 | $41.05 | $40.09 | $40.18 | $39.16 | 2,383,955 |
| 2020-10-16 | $41.01 | $41.21 | $40.79 | $40.81 | $39.78 | 1,701,182 |
| 2020-10-15 | $40.37 | $40.89 | $40.33 | $40.84 | $39.80 | 3,271,865 |
| 2020-10-14 | $41.23 | $41.35 | $40.80 | $40.90 | $39.86 | 2,203,865 |
| 2020-10-13 | $41.38 | $41.40 | $41.05 | $41.14 | $40.10 | 2,100,766 |
| 2020-10-12 | $41.06 | $41.60 | $41.03 | $41.40 | $40.35 | 1,947,071 |
| 2020-10-09 | $40.62 | $40.81 | $40.53 | $40.77 | $39.74 | 3,607,652 |
| 2020-10-08 | $40.30 | $40.40 | $40.18 | $40.39 | $39.37 | 1,744,314 |
| 2020-10-07 | $39.72 | $40.14 | $39.72 | $40.03 | $39.01 | 2,700,432 |
| 2020-10-06 | $39.95 | $40.20 | $39.30 | $39.35 | $38.35 | 3,443,243 |
| 2020-10-05 | $39.48 | $39.94 | $39.48 | $39.92 | $38.91 | 3,033,630 |
| 2020-10-02 | $38.96 | $39.46 | $38.92 | $39.22 | $38.23 | 3,514,893 |
| 2020-10-01 | $39.68 | $39.81 | $39.37 | $39.59 | $38.59 | 3,494,180 |
| 2020-09-30 | $39.15 | $39.74 | $39.12 | $39.35 | $38.35 | 3,560,518 |
| 2020-09-29 | $39.25 | $39.33 | $38.97 | $39.06 | $38.07 | 2,261,614 |
| 2020-09-28 | $39.15 | $39.35 | $39.03 | $39.27 | $38.27 | 3,184,753 |
| 2020-09-25 | $37.91 | $38.72 | $37.80 | $38.62 | $37.64 | 2,788,980 |
| 2020-09-24 | $37.74 | $38.40 | $37.58 | $38.01 | $37.05 | 3,505,752 |
| 2020-09-23 | $38.89 | $38.92 | $37.85 | $37.92 | $36.96 | 2,603,132 |
| 2020-09-22 | $38.59 | $38.88 | $38.30 | $38.81 | $37.83 | 1,681,751 |
| 2020-09-21 | $38.28 | $38.43 | $37.81 | $38.43 | $37.46 | 3,739,500 |
| 2020-09-18 | $39.56 | $39.56 | $38.70 | $39.01 | $37.87 | 3,504,397 |
| 2020-09-17 | $39.20 | $39.67 | $39.12 | $39.45 | $38.30 | 3,093,505 |
| 2020-09-16 | $40.12 | $40.30 | $39.78 | $39.81 | $38.65 | 1,949,441 |
| 2020-09-15 | $40.09 | $40.19 | $39.84 | $39.97 | $38.81 | 1,259,806 |
| 2020-09-14 | $39.66 | $39.99 | $39.59 | $39.77 | $38.61 | 2,097,452 |
| 2020-09-11 | $39.46 | $39.58 | $38.89 | $39.26 | $38.12 | 6,597,420 |
| 2020-09-10 | $40.17 | $40.25 | $39.11 | $39.22 | $38.08 | 6,477,328 |
| 2020-09-09 | $39.67 | $40.23 | $39.55 | $39.93 | $38.77 | 4,519,184 |
| 2020-09-08 | $39.55 | $39.71 | $39.11 | $39.15 | $38.01 | 4,997,732 |
| 2020-09-04 | $40.66 | $40.86 | $39.34 | $40.24 | $39.07 | 6,967,222 |
| 2020-09-03 | $41.82 | $41.88 | $40.26 | $40.57 | $39.39 | 5,568,284 |
| 2020-09-02 | $41.66 | $42.14 | $41.53 | $42.03 | $40.81 | 2,073,718 |
| 2020-09-01 | $41.15 | $41.44 | $41.04 | $41.42 | $40.21 | 2,302,142 |
| 2020-08-31 | $41.15 | $41.28 | $41.03 | $41.05 | $39.85 | 2,030,241 |
| 2020-08-28 | $41.06 | $41.22 | $40.91 | $41.20 | $40.00 | 1,963,809 |
| 2020-08-27 | $40.96 | $41.11 | $40.72 | $40.92 | $39.73 | 1,682,196 |
| 2020-08-26 | $40.51 | $40.87 | $40.44 | $40.84 | $39.65 | 823,140 |
| 2020-08-25 | $40.35 | $40.44 | $40.22 | $40.42 | $39.24 | 1,494,085 |
| 2020-08-24 | $40.18 | $40.29 | $40.08 | $40.28 | $39.11 | 1,204,900 |
| 2020-08-21 | $39.72 | $39.91 | $39.67 | $39.89 | $38.73 | 1,332,825 |
| 2020-08-20 | $39.39 | $39.81 | $39.39 | $39.75 | $38.59 | 972,492 |
| 2020-08-19 | $39.85 | $39.90 | $39.55 | $39.63 | $38.48 | 2,349,041 |
| 2020-08-18 | $39.75 | $39.83 | $39.55 | $39.79 | $38.63 | 2,084,399 |
| 2020-08-17 | $39.71 | $39.75 | $39.65 | $39.69 | $38.53 | 1,632,463 |
| 2020-08-14 | $39.51 | $39.64 | $39.43 | $39.58 | $38.43 | 1,559,984 |
| 2020-08-13 | $39.55 | $39.74 | $39.46 | $39.57 | $38.42 | 2,766,985 |
| 2020-08-12 | $39.42 | $39.74 | $39.41 | $39.63 | $38.48 | 1,795,311 |
| 2020-08-11 | $39.59 | $39.65 | $39.01 | $39.09 | $37.95 | 3,576,827 |
| 2020-08-10 | $39.35 | $39.44 | $39.12 | $39.42 | $38.27 | 2,267,019 |
| 2020-08-07 | $39.16 | $39.32 | $39.04 | $39.30 | $38.15 | 2,092,910 |
| 2020-08-06 | $38.94 | $39.32 | $38.91 | $39.27 | $38.13 | 1,765,887 |
| 2020-08-05 | $38.95 | $39.05 | $38.91 | $39.02 | $37.88 | 3,900,891 |
| 2020-08-04 | $38.52 | $38.78 | $38.52 | $38.78 | $37.65 | 1,493,322 |
| 2020-08-03 | $38.57 | $38.72 | $38.51 | $38.62 | $37.49 | 2,187,485 |
| 2020-07-31 | $38.29 | $38.36 | $37.75 | $38.36 | $37.24 | 2,882,523 |
| 2020-07-30 | $37.81 | $38.10 | $37.55 | $38.07 | $36.96 | 4,836,666 |
| 2020-07-29 | $37.84 | $38.26 | $37.84 | $38.18 | $37.07 | 1,764,038 |
| 2020-07-28 | $37.88 | $38.02 | $37.69 | $37.73 | $36.63 | 1,944,668 |
| 2020-07-27 | $37.78 | $37.99 | $37.68 | $37.96 | $36.85 | 1,964,345 |
| 2020-07-24 | $37.71 | $37.82 | $37.51 | $37.69 | $36.59 | 2,013,146 |
| 2020-07-23 | $38.36 | $38.44 | $37.77 | $37.93 | $36.82 | 4,221,020 |
| 2020-07-22 | $38.14 | $38.43 | $38.13 | $38.40 | $37.28 | 1,983,667 |
| 2020-07-21 | $38.35 | $38.40 | $38.06 | $38.19 | $37.08 | 2,321,481 |
| 2020-07-20 | $37.77 | $38.19 | $37.67 | $38.09 | $36.98 | 1,973,550 |
| 2020-07-17 | $37.82 | $37.89 | $37.56 | $37.78 | $36.68 | 2,499,860 |
| 2020-07-16 | $37.56 | $37.74 | $37.49 | $37.68 | $36.58 | 3,052,168 |
| 2020-07-15 | $37.89 | $37.94 | $37.50 | $37.80 | $36.70 | 3,182,715 |
| 2020-07-14 | $36.79 | $37.51 | $36.66 | $37.48 | $36.39 | 4,749,911 |
| 2020-07-13 | $37.62 | $37.90 | $36.91 | $36.97 | $35.89 | 4,000,191 |
| 2020-07-10 | $36.90 | $37.34 | $36.75 | $37.32 | $36.23 | 3,710,766 |
| 2020-07-09 | $37.23 | $37.24 | $36.50 | $36.92 | $35.84 | 3,237,735 |
| 2020-07-08 | $36.95 | $37.15 | $36.74 | $37.14 | $36.06 | 1,767,189 |
| 2020-07-07 | $37.06 | $37.30 | $36.82 | $36.85 | $35.78 | 2,005,102 |
| 2020-07-06 | $37.18 | $37.27 | $37.07 | $37.24 | $36.15 | 2,742,439 |
| 2020-07-02 | $36.92 | $37.08 | $36.60 | $36.66 | $35.59 | 1,877,971 |
| 2020-07-01 | $36.38 | $36.63 | $36.31 | $36.49 | $35.43 | 4,180,176 |
| 2020-06-30 | $35.72 | $36.43 | $35.70 | $36.25 | $35.19 | 2,905,581 |
| 2020-06-29 | $35.39 | $35.76 | $35.12 | $35.76 | $34.72 | 2,988,368 |
| 2020-06-26 | $35.96 | $35.98 | $35.18 | $35.24 | $34.21 | 3,963,741 |
| 2020-06-25 | $35.64 | $36.13 | $35.39 | $36.10 | $35.05 | 2,399,654 |
| 2020-06-24 | $36.40 | $36.48 | $35.49 | $35.73 | $34.69 | 2,982,049 |
| 2020-06-23 | $36.83 | $36.95 | $36.62 | $36.65 | $35.58 | 1,843,144 |
| 2020-06-22 | $36.17 | $36.54 | $36.04 | $36.50 | $35.44 | 3,142,280 |
| 2020-06-19 | $37.08 | $37.09 | $36.26 | $36.43 | $35.21 | 3,070,037 |
| 2020-06-18 | $36.44 | $36.69 | $36.37 | $36.64 | $35.41 | 1,620,511 |
| 2020-06-17 | $36.92 | $36.94 | $36.53 | $36.60 | $35.37 | 2,372,633 |
| 2020-06-16 | $37.08 | $37.08 | $36.16 | $36.77 | $35.53 | 5,930,465 |
| 2020-06-15 | $35.00 | $36.21 | $34.87 | $36.08 | $34.87 | 4,998,474 |
| 2020-06-12 | $36.22 | $36.31 | $35.08 | $35.76 | $34.56 | 7,187,523 |
| 2020-06-11 | $36.58 | $36.66 | $35.25 | $35.31 | $34.12 | 4,934,955 |
| 2020-06-10 | $37.76 | $37.88 | $37.40 | $37.48 | $36.22 | 3,583,036 |
| 2020-06-09 | $37.65 | $37.88 | $37.53 | $37.70 | $36.43 | 2,734,470 |
| 2020-06-08 | $37.64 | $37.99 | $37.56 | $37.99 | $36.71 | 2,016,425 |
| 2020-06-05 | $37.30 | $37.74 | $37.27 | $37.51 | $36.25 | 2,803,972 |
| 2020-06-04 | $36.56 | $36.77 | $36.32 | $36.57 | $35.34 | 2,524,128 |
| 2020-06-03 | $36.44 | $36.79 | $36.42 | $36.68 | $35.45 | 2,426,038 |
| 2020-06-02 | $36.02 | $36.20 | $35.85 | $36.20 | $34.98 | 2,065,529 |
| 2020-06-01 | $35.68 | $35.97 | $35.61 | $35.90 | $34.69 | 2,170,308 |
| 2020-05-29 | $35.53 | $35.83 | $35.20 | $35.73 | $34.53 | 3,920,241 |
| 2020-05-28 | $35.81 | $36.04 | $35.51 | $35.60 | $34.40 | 3,920,280 |
| 2020-05-27 | $35.50 | $35.66 | $34.88 | $35.66 | $34.46 | 3,796,393 |
| 2020-05-26 | $35.47 | $35.49 | $35.09 | $35.16 | $33.98 | 3,986,349 |
| 2020-05-22 | $34.61 | $34.72 | $34.44 | $34.70 | $33.53 | 2,313,116 |
| 2020-05-21 | $34.87 | $34.96 | $34.50 | $34.62 | $33.46 | 3,188,111 |
| 2020-05-20 | $34.75 | $34.99 | $34.72 | $34.87 | $33.70 | 2,025,954 |
| 2020-05-19 | $34.58 | $34.79 | $34.29 | $34.30 | $33.15 | 3,542,513 |
| 2020-05-18 | $34.39 | $34.84 | $34.38 | $34.65 | $33.49 | 2,406,746 |
| 2020-05-15 | $33.17 | $33.62 | $33.04 | $33.60 | $32.47 | 3,216,238 |
| 2020-05-14 | $32.77 | $33.48 | $32.46 | $33.48 | $32.36 | 4,289,081 |
| 2020-05-13 | $33.58 | $33.72 | $32.76 | $33.08 | $31.97 | 4,560,134 |
| 2020-05-12 | $34.51 | $34.55 | $33.66 | $33.67 | $32.54 | 4,325,223 |
| 2020-05-11 | $34.10 | $34.53 | $34.05 | $34.37 | $33.22 | 2,160,052 |
| 2020-05-08 | $34.19 | $34.39 | $34.05 | $34.35 | $33.20 | 2,331,555 |
| 2020-05-07 | $33.78 | $34.03 | $33.73 | $33.78 | $32.65 | 2,480,478 |
| 2020-05-06 | $33.82 | $33.88 | $33.38 | $33.38 | $32.26 | 2,463,162 |
| 2020-05-05 | $33.65 | $33.97 | $33.57 | $33.62 | $32.49 | 1,985,406 |
| 2020-05-04 | $32.98 | $33.33 | $32.80 | $33.33 | $32.21 | 2,054,968 |
| 2020-05-01 | $33.49 | $33.59 | $33.07 | $33.21 | $32.09 | 3,567,463 |
| 2020-04-30 | $34.27 | $34.32 | $33.89 | $34.11 | $32.96 | 3,573,955 |
| 2020-04-29 | $34.25 | $34.63 | $34.11 | $34.44 | $33.28 | 4,298,535 |
| 2020-04-28 | $34.17 | $34.22 | $33.52 | $33.57 | $32.44 | 3,565,302 |
| 2020-04-27 | $33.50 | $33.84 | $33.42 | $33.73 | $32.60 | 2,102,654 |
| 2020-04-24 | $32.96 | $33.31 | $32.71 | $33.24 | $32.12 | 2,308,095 |
| 2020-04-23 | $32.95 | $33.34 | $32.74 | $32.76 | $31.66 | 3,497,915 |
| 2020-04-22 | $32.70 | $32.99 | $32.53 | $32.77 | $31.67 | 3,131,326 |
| 2020-04-21 | $32.50 | $32.65 | $31.95 | $32.07 | $30.99 | 5,140,200 |
| 2020-04-20 | $33.19 | $33.62 | $33.05 | $33.08 | $31.97 | 7,402,201 |
| 2020-04-17 | $33.50 | $33.74 | $33.17 | $33.66 | $32.53 | 4,605,514 |
| 2020-04-16 | $32.77 | $32.88 | $32.38 | $32.79 | $31.69 | 6,679,422 |
| 2020-04-15 | $32.60 | $32.83 | $32.35 | $32.62 | $31.52 | 5,151,610 |
| 2020-04-14 | $33.01 | $33.43 | $32.87 | $33.33 | $32.21 | 4,418,760 |
| 2020-04-13 | $32.55 | $32.58 | $31.88 | $32.37 | $31.28 | 4,121,204 |
| 2020-04-09 | $32.59 | $33.03 | $32.35 | $32.68 | $31.58 | 25,739,592 |
| 2020-04-08 | $31.48 | $32.34 | $31.20 | $32.20 | $31.12 | 5,084,338 |
| 2020-04-07 | $32.22 | $32.32 | $31.11 | $31.12 | $30.07 | 9,395,518 |
| 2020-04-06 | $30.29 | $31.34 | $30.15 | $31.13 | $30.08 | 4,590,879 |
| 2020-04-03 | $29.45 | $29.73 | $28.80 | $29.16 | $28.18 | 2,952,189 |
| 2020-04-02 | $28.78 | $29.65 | $28.72 | $29.57 | $28.58 | 6,947,150 |
| 2020-04-01 | $29.14 | $29.53 | $28.65 | $28.91 | $27.94 | 6,142,159 |
| 2020-03-31 | $30.60 | $30.92 | $30.09 | $30.25 | $29.23 | 4,711,589 |
| 2020-03-30 | $30.01 | $30.81 | $29.80 | $30.74 | $29.71 | 8,499,908 |
| 2020-03-27 | $29.72 | $30.63 | $29.49 | $29.79 | $28.79 | 9,619,804 |
| 2020-03-26 | $29.33 | $30.86 | $29.26 | $30.69 | $29.66 | 7,957,886 |
| 2020-03-25 | $28.77 | $30.10 | $28.15 | $29.00 | $28.03 | 5,851,988 |
| 2020-03-24 | $27.51 | $28.67 | $27.47 | $28.63 | $27.67 | 4,915,339 |
| 2020-03-23 | $26.82 | $26.90 | $25.62 | $26.14 | $25.26 | 9,343,666 |
| 2020-03-20 | $28.67 | $28.88 | $27.03 | $27.08 | $25.99 | 5,970,971 |
| 2020-03-19 | $28.12 | $29.06 | $27.30 | $28.36 | $27.22 | 5,685,589 |
| 2020-03-18 | $27.95 | $28.89 | $26.82 | $28.34 | $27.20 | 7,342,893 |
| 2020-03-17 | $28.74 | $30.07 | $27.86 | $29.91 | $28.71 | 8,800,390 |
| 2020-03-16 | $28.40 | $30.18 | $27.55 | $28.14 | $27.01 | 7,884,515 |
| 2020-03-13 | $30.98 | $31.87 | $29.34 | $31.86 | $30.58 | 9,880,221 |
| 2020-03-12 | $29.98 | $31.30 | $26.72 | $29.13 | $27.96 | 9,512,668 |
| 2020-03-11 | $33.00 | $33.14 | $31.86 | $32.27 | $30.98 | 9,939,004 |
| 2020-03-10 | $33.47 | $33.92 | $32.17 | $33.92 | $32.56 | 9,342,529 |
| 2020-03-09 | $32.51 | $33.40 | $32.16 | $32.28 | $30.98 | 10,582,047 |
| 2020-03-06 | $34.46 | $35.12 | $34.13 | $34.99 | $33.59 | 5,187,538 |
| 2020-03-05 | $35.85 | $36.27 | $35.29 | $35.57 | $34.14 | 4,354,488 |
| 2020-03-04 | $36.00 | $36.82 | $35.68 | $36.82 | $35.34 | 5,051,458 |
| 2020-03-03 | $36.40 | $36.90 | $34.99 | $35.32 | $33.90 | 10,936,719 |
| 2020-03-02 | $35.05 | $36.36 | $34.63 | $36.36 | $34.90 | 9,726,515 |
| 2020-02-28 | $33.93 | $34.82 | $33.58 | $34.81 | $33.41 | 20,646,171 |
| 2020-02-27 | $35.91 | $36.42 | $34.99 | $35.00 | $33.60 | 9,241,849 |
| 2020-02-26 | $36.95 | $37.41 | $36.55 | $36.63 | $35.16 | 6,233,642 |
| 2020-02-25 | $38.09 | $38.18 | $36.66 | $36.78 | $35.30 | 7,536,970 |
| 2020-02-24 | $38.01 | $38.32 | $37.78 | $37.91 | $36.39 | 5,994,109 |
| 2020-02-21 | $39.47 | $39.49 | $39.12 | $39.23 | $37.66 | 1,862,821 |
| 2020-02-20 | $39.73 | $39.83 | $39.25 | $39.63 | $38.04 | 2,760,429 |
| 2020-02-19 | $39.74 | $39.88 | $39.70 | $39.79 | $38.19 | 1,006,989 |
| 2020-02-18 | $39.59 | $39.66 | $39.43 | $39.61 | $38.02 | 1,326,239 |
| 2020-02-14 | $39.70 | $39.71 | $39.55 | $39.71 | $38.12 | 1,034,987 |
| 2020-02-13 | $39.49 | $39.76 | $39.47 | $39.65 | $38.06 | 17,852,625 |
| 2020-02-12 | $39.62 | $39.71 | $39.57 | $39.69 | $38.10 | 1,176,473 |
| 2020-02-11 | $39.55 | $39.64 | $39.38 | $39.43 | $37.85 | 1,016,178 |
| 2020-02-10 | $38.97 | $39.37 | $38.96 | $39.37 | $37.79 | 941,649 |
| 2020-02-07 | $39.15 | $39.23 | $39.01 | $39.08 | $37.51 | 1,228,309 |
| 2020-02-06 | $39.28 | $39.31 | $39.15 | $39.28 | $37.70 | 912,799 |
| 2020-02-05 | $39.09 | $39.17 | $38.90 | $39.15 | $37.58 | 923,360 |
| 2020-02-04 | $38.59 | $38.82 | $38.55 | $38.70 | $37.15 | 1,260,634 |
| 2020-02-03 | $38.04 | $38.36 | $38.02 | $38.13 | $36.60 | 902,513 |
| 2020-01-31 | $38.45 | $38.47 | $37.73 | $37.86 | $36.34 | 2,153,090 |
| 2020-01-30 | $38.15 | $38.56 | $38.07 | $38.54 | $36.99 | 1,316,091 |
| 2020-01-29 | $38.61 | $38.64 | $38.39 | $38.41 | $36.87 | 755,649 |
| 2020-01-28 | $38.23 | $38.56 | $38.18 | $38.44 | $36.90 | 672,520 |
| 2020-01-27 | $38.01 | $38.24 | $37.95 | $38.05 | $36.52 | 1,169,454 |
| 2020-01-24 | $39.13 | $39.13 | $38.51 | $38.66 | $37.11 | 962,347 |
| 2020-01-23 | $38.88 | $39.04 | $38.74 | $39.03 | $37.46 | 869,018 |
| 2020-01-22 | $39.08 | $39.16 | $38.93 | $38.96 | $37.40 | 1,122,905 |
| 2020-01-21 | $38.91 | $39.05 | $38.90 | $38.96 | $37.40 | 1,440,488 |
| 2020-01-17 | $39.03 | $39.06 | $38.91 | $39.03 | $37.46 | 971,064 |
| 2020-01-16 | $38.75 | $38.93 | $38.74 | $38.93 | $37.37 | 584,717 |
| 2020-01-15 | $38.52 | $38.70 | $38.49 | $38.59 | $37.04 | 430,403 |
| 2020-01-14 | $38.55 | $38.65 | $38.44 | $38.51 | $36.97 | 742,006 |
| 2020-01-13 | $38.39 | $38.58 | $38.33 | $38.58 | $37.03 | 496,224 |
| 2020-01-10 | $38.49 | $38.50 | $38.23 | $38.29 | $36.75 | 697,422 |
| 2020-01-09 | $38.34 | $38.40 | $38.26 | $38.40 | $36.86 | 463,354 |
| 2020-01-08 | $37.95 | $38.29 | $37.95 | $38.12 | $36.59 | 723,398 |
| 2020-01-07 | $38.01 | $38.02 | $37.87 | $37.92 | $36.40 | 395,710 |
| 2020-01-06 | $37.69 | $38.03 | $37.61 | $38.02 | $36.49 | 590,963 |
| 2020-01-03 | $37.78 | $38.02 | $37.73 | $37.90 | $36.38 | 810,769 |
| 2020-01-02 | $38.03 | $38.14 | $37.89 | $38.14 | $36.61 | 2,746,442 |
| 2019-12-31 | $37.65 | $37.84 | $37.59 | $37.82 | $36.30 | 719,268 |
| 2019-12-30 | $37.96 | $37.97 | $37.64 | $37.73 | $36.22 | 2,905,084 |
| 2019-12-27 | $38.04 | $38.05 | $37.87 | $37.91 | $36.39 | 2,036,128 |
| 2019-12-26 | $37.81 | $37.94 | $37.79 | $37.94 | $36.42 | 369,122 |
| 2019-12-24 | $37.77 | $37.77 | $37.69 | $37.72 | $36.21 | 245,537 |
| 2019-12-23 | $37.80 | $37.87 | $37.72 | $37.74 | $36.23 | 438,112 |
| 2019-12-20 | $37.65 | $37.74 | $37.62 | $37.70 | $36.19 | 438,751 |
| 2019-12-19 | $37.57 | $37.70 | $37.56 | $37.69 | $36.00 | 848,150 |
| 2019-12-18 | $37.55 | $37.59 | $37.51 | $37.51 | $35.83 | 280,219 |
| 2019-12-17 | $37.56 | $37.59 | $37.50 | $37.52 | $35.84 | 369,514 |
| 2019-12-16 | $37.45 | $37.58 | $37.45 | $37.50 | $35.82 | 409,881 |
| 2019-12-13 | $37.18 | $37.38 | $37.10 | $37.22 | $35.55 | 310,852 |
| 2019-12-12 | $36.92 | $37.32 | $36.89 | $37.20 | $35.53 | 451,077 |
| 2019-12-11 | $36.88 | $36.96 | $36.83 | $36.93 | $35.27 | 925,225 |
| 2019-12-10 | $36.89 | $36.93 | $36.77 | $36.82 | $35.17 | 732,619 |
| 2019-12-09 | $36.96 | $37.01 | $36.85 | $36.85 | $35.20 | 350,105 |
| 2019-12-06 | $36.92 | $37.04 | $36.91 | $36.98 | $35.32 | 561,029 |
| 2019-12-05 | $36.70 | $36.70 | $36.50 | $36.66 | $35.01 | 432,925 |
| 2019-12-04 | $36.56 | $36.69 | $36.50 | $36.60 | $34.96 | 302,614 |
| 2019-12-03 | $36.27 | $36.40 | $36.11 | $36.40 | $34.77 | 670,054 |
| 2019-12-02 | $37.01 | $37.03 | $36.58 | $36.62 | $34.98 | 1,357,473 |
| 2019-11-29 | $37.04 | $37.08 | $36.94 | $36.95 | $35.29 | 310,227 |
| 2019-11-27 | $37.03 | $37.11 | $36.98 | $37.09 | $35.43 | 282,738 |
| 2019-11-26 | $36.89 | $36.97 | $36.83 | $36.94 | $35.28 | 2,040,347 |
| 2019-11-25 | $36.69 | $36.87 | $36.69 | $36.86 | $35.21 | 296,416 |
| 2019-11-22 | $36.55 | $36.57 | $36.42 | $36.56 | $34.92 | 514,017 |
| 2019-11-21 | $36.55 | $36.55 | $36.39 | $36.48 | $34.84 | 443,940 |
| 2019-11-20 | $36.59 | $36.66 | $36.34 | $36.53 | $34.89 | 515,412 |
| 2019-11-19 | $36.73 | $36.73 | $36.55 | $36.65 | $35.01 | 275,123 |
| 2019-11-18 | $36.57 | $36.68 | $36.52 | $36.63 | $34.99 | 347,153 |
| 2019-11-15 | $36.49 | $36.61 | $36.42 | $36.61 | $34.97 | 518,408 |
| 2019-11-14 | $36.25 | $36.34 | $36.18 | $36.32 | $34.69 | 420,798 |
| 2019-11-13 | $36.16 | $36.33 | $36.10 | $36.29 | $34.66 | 531,065 |
| 2019-11-12 | $36.22 | $36.37 | $36.18 | $36.24 | $34.61 | 2,124,000 |
| 2019-11-11 | $36.09 | $36.21 | $36.05 | $36.18 | $34.56 | 258,210 |
| 2019-11-08 | $36.13 | $36.24 | $36.01 | $36.24 | $34.61 | 388,622 |
| 2019-11-07 | $36.21 | $36.29 | $36.08 | $36.15 | $34.53 | 774,613 |
| 2019-11-06 | $36.03 | $36.05 | $35.90 | $36.02 | $34.40 | 469,881 |
| 2019-11-05 | $36.12 | $36.13 | $35.97 | $36.01 | $34.39 | 751,753 |
| 2019-11-04 | $36.16 | $36.17 | $36.03 | $36.06 | $34.44 | 1,093,751 |
| 2019-11-01 | $35.80 | $35.96 | $35.79 | $35.96 | $34.35 | 783,358 |
| 2019-10-31 | $35.73 | $35.73 | $35.44 | $35.60 | $34.00 | 1,144,998 |
| 2019-10-30 | $35.65 | $35.74 | $35.48 | $35.72 | $34.12 | 768,356 |
| 2019-10-29 | $35.60 | $35.73 | $35.57 | $35.60 | $34.00 | 325,833 |
| 2019-10-28 | $35.58 | $35.68 | $35.56 | $35.63 | $34.03 | 708,229 |
| 2019-10-25 | $35.20 | $35.49 | $35.17 | $35.43 | $33.84 | 710,251 |
| 2019-10-24 | $35.31 | $35.31 | $35.16 | $35.29 | $33.71 | 630,455 |
| 2019-10-23 | $35.07 | $35.19 | $35.06 | $35.19 | $33.61 | 393,704 |
| 2019-10-22 | $35.31 | $35.33 | $35.08 | $35.10 | $33.52 | 573,391 |
| 2019-10-21 | $35.14 | $35.22 | $35.08 | $35.22 | $33.64 | 564,180 |
| 2019-10-18 | $35.09 | $35.13 | $34.84 | $34.98 | $33.41 | 412,616 |
| 2019-10-17 | $35.14 | $35.24 | $35.04 | $35.11 | $33.53 | 1,945,378 |
| 2019-10-16 | $35.05 | $35.10 | $34.96 | $35.02 | $33.45 | 360,392 |
| 2019-10-15 | $34.91 | $35.19 | $34.89 | $35.09 | $33.52 | 539,806 |
| 2019-10-14 | $34.74 | $34.84 | $34.73 | $34.77 | $33.21 | 462,957 |
| 2019-10-11 | $34.80 | $35.07 | $34.78 | $34.80 | $33.24 | 789,190 |
| 2019-10-10 | $34.20 | $34.54 | $34.17 | $34.44 | $32.89 | 692,846 |
| 2019-10-09 | $34.17 | $34.32 | $34.07 | $34.21 | $32.67 | 949,812 |
| 2019-10-08 | $34.21 | $34.26 | $33.89 | $33.89 | $32.37 | 1,037,769 |
| 2019-10-07 | $34.49 | $34.66 | $34.39 | $34.41 | $32.87 | 2,644,671 |
| 2019-10-04 | $34.20 | $34.59 | $34.20 | $34.57 | $33.02 | 581,268 |
| 2019-10-03 | $33.77 | $34.10 | $33.45 | $34.09 | $32.56 | 1,417,131 |
| 2019-10-02 | $34.23 | $34.23 | $33.66 | $33.81 | $32.29 | 1,191,280 |
| 2019-10-01 | $34.93 | $35.02 | $34.39 | $34.40 | $32.86 | 2,627,656 |
| 2019-09-30 | $34.75 | $34.92 | $34.74 | $34.85 | $33.29 | 878,476 |
| 2019-09-27 | $34.97 | $34.97 | $34.46 | $34.66 | $33.10 | 506,318 |
| 2019-09-26 | $34.97 | $34.97 | $34.70 | $34.87 | $33.31 | 1,898,078 |
| 2019-09-25 | $34.76 | $34.99 | $34.62 | $34.95 | $33.38 | 642,472 |
| 2019-09-24 | $35.18 | $35.21 | $34.62 | $34.74 | $33.18 | 389,245 |
| 2019-09-23 | $34.92 | $35.11 | $34.92 | $35.03 | $33.46 | 260,159 |
| 2019-09-20 | $35.27 | $35.31 | $34.96 | $35.02 | $33.45 | 314,092 |
| 2019-09-19 | $35.43 | $35.53 | $35.32 | $35.37 | $33.62 | 1,068,731 |
| 2019-09-18 | $35.28 | $35.37 | $35.05 | $35.37 | $33.62 | 275,998 |
| 2019-09-17 | $35.24 | $35.36 | $35.21 | $35.36 | $33.61 | 389,152 |
| 2019-09-16 | $35.20 | $35.30 | $35.16 | $35.26 | $33.51 | 303,094 |
| 2019-09-13 | $35.41 | $35.45 | $35.27 | $35.32 | $33.57 | 793,448 |
| 2019-09-12 | $35.38 | $35.48 | $35.27 | $35.35 | $33.60 | 508,963 |
| 2019-09-11 | $35.03 | $35.26 | $34.96 | $35.25 | $33.51 | 442,650 |
| 2019-09-10 | $34.94 | $35.01 | $34.75 | $35.01 | $33.28 | 1,819,098 |
| 2019-09-09 | $35.17 | $35.17 | $34.90 | $35.03 | $33.30 | 1,947,813 |
| 2019-09-06 | $35.07 | $35.11 | $34.97 | $35.03 | $33.30 | 551,261 |
| 2019-09-05 | $34.86 | $35.12 | $34.86 | $35.01 | $33.28 | 393,794 |
| 2019-09-04 | $34.45 | $34.56 | $34.37 | $34.56 | $32.85 | 264,835 |
| 2019-09-03 | $34.21 | $34.28 | $34.02 | $34.19 | $32.50 | 1,121,729 |
| 2019-08-30 | $34.59 | $34.59 | $34.27 | $34.40 | $32.70 | 887,479 |
| 2019-08-29 | $34.26 | $34.47 | $34.17 | $34.38 | $32.68 | 2,060,297 |
| 2019-08-28 | $33.63 | $33.97 | $33.57 | $33.96 | $32.28 | 598,900 |
| 2019-08-27 | $34.06 | $34.09 | $33.63 | $33.72 | $32.05 | 489,908 |
| 2019-08-26 | $33.85 | $33.88 | $33.62 | $33.88 | $32.20 | 1,221,312 |
| 2019-08-23 | $34.24 | $34.45 | $33.38 | $33.54 | $31.88 | 910,399 |
| 2019-08-22 | $34.53 | $34.60 | $34.18 | $34.39 | $32.69 | 526,737 |
| 2019-08-21 | $34.41 | $34.47 | $34.34 | $34.43 | $32.73 | 341,220 |
| 2019-08-20 | $34.35 | $34.37 | $34.11 | $34.14 | $32.45 | 284,036 |
| 2019-08-19 | $34.39 | $34.47 | $34.28 | $34.39 | $32.69 | 439,212 |
| 2019-08-16 | $33.71 | $34.05 | $33.71 | $34.00 | $32.32 | 374,586 |
| 2019-08-15 | $33.51 | $33.59 | $33.22 | $33.48 | $31.82 | 672,178 |
| 2019-08-14 | $33.95 | $33.96 | $33.40 | $33.42 | $31.77 | 1,671,814 |
| 2019-08-13 | $33.90 | $34.61 | $33.86 | $34.42 | $32.72 | 1,362,660 |
| 2019-08-12 | $34.16 | $34.21 | $33.80 | $33.92 | $32.24 | 3,495,837 |
| 2019-08-09 | $34.44 | $34.52 | $34.14 | $34.36 | $32.66 | 1,494,444 |
| 2019-08-08 | $34.09 | $34.58 | $34.06 | $34.58 | $32.87 | 884,365 |
| 2019-08-07 | $33.51 | $34.01 | $33.23 | $33.93 | $32.25 | 649,592 |
| 2019-08-06 | $33.69 | $33.90 | $33.47 | $33.88 | $32.20 | 2,084,337 |
| 2019-08-05 | $33.93 | $33.93 | $33.15 | $33.44 | $31.78 | 968,608 |
| 2019-08-02 | $34.64 | $34.64 | $34.26 | $34.48 | $32.77 | 1,346,416 |
| 2019-08-01 | $35.05 | $35.45 | $34.65 | $34.73 | $33.01 | 1,048,994 |
| 2019-07-31 | $35.47 | $35.50 | $34.80 | $35.06 | $33.32 | 1,184,146 |
| 2019-07-30 | $35.33 | $35.47 | $35.28 | $35.44 | $33.69 | 368,830 |
| 2019-07-29 | $35.57 | $35.57 | $35.41 | $35.51 | $33.75 | 252,169 |
| 2019-07-26 | $35.45 | $35.59 | $35.42 | $35.57 | $33.81 | 438,326 |
| 2019-07-25 | $35.51 | $35.53 | $35.28 | $35.36 | $33.61 | 1,718,606 |
| 2019-07-24 | $35.28 | $35.54 | $35.27 | $35.54 | $33.78 | 277,066 |
| 2019-07-23 | $35.28 | $35.36 | $35.15 | $35.36 | $33.61 | 601,276 |
| 2019-07-22 | $35.08 | $35.18 | $35.02 | $35.12 | $33.38 | 419,507 |
| 2019-07-19 | $35.36 | $35.36 | $34.99 | $35.01 | $33.28 | 306,772 |
| 2019-07-18 | $35.04 | $35.25 | $34.96 | $35.22 | $33.48 | 724,404 |
| 2019-07-17 | $35.31 | $35.31 | $35.09 | $35.09 | $33.35 | 590,068 |
| 2019-07-16 | $35.38 | $35.41 | $35.25 | $35.28 | $33.53 | 566,479 |
| 2019-07-15 | $35.47 | $35.47 | $35.34 | $35.40 | $33.65 | 2,162,710 |
| 2019-07-12 | $35.31 | $35.41 | $35.27 | $35.39 | $33.64 | 497,511 |
| 2019-07-11 | $35.23 | $35.27 | $35.11 | $35.25 | $33.51 | 573,849 |
| 2019-07-10 | $35.17 | $35.28 | $35.07 | $35.18 | $33.44 | 430,619 |
| 2019-07-09 | $34.81 | $35.05 | $34.81 | $35.02 | $33.29 | 676,697 |
| 2019-07-08 | $34.98 | $35.01 | $34.88 | $34.96 | $33.23 | 613,956 |
| 2019-07-05 | $35.04 | $35.16 | $34.86 | $35.13 | $33.39 | 502,736 |
| 2019-07-03 | $35.00 | $35.18 | $34.99 | $35.17 | $33.43 | 323,567 |
| 2019-07-02 | $34.83 | $34.89 | $34.71 | $34.89 | $33.16 | 1,172,790 |
| 2019-07-01 | $34.95 | $34.98 | $34.66 | $34.81 | $33.09 | 985,971 |
| 2019-06-28 | $34.45 | $34.56 | $34.39 | $34.54 | $32.83 | 2,153,430 |
| 2019-06-27 | $34.29 | $34.38 | $34.25 | $34.33 | $32.63 | 307,018 |
| 2019-06-26 | $34.34 | $34.38 | $34.16 | $34.18 | $32.49 | 288,366 |
| 2019-06-25 | $34.58 | $34.58 | $34.19 | $34.20 | $32.51 | 591,538 |
| 2019-06-24 | $34.68 | $34.68 | $34.56 | $34.57 | $32.86 | 1,857,577 |
| 2019-06-21 | $34.68 | $34.80 | $34.60 | $34.66 | $32.94 | 318,974 |
| 2019-06-20 | $34.92 | $34.93 | $34.62 | $34.88 | $32.99 | 569,460 |
| 2019-06-19 | $34.45 | $34.61 | $34.36 | $34.56 | $32.69 | 390,479 |
| 2019-06-18 | $34.31 | $34.58 | $34.31 | $34.44 | $32.57 | 1,932,888 |
| 2019-06-17 | $34.09 | $34.19 | $34.07 | $34.09 | $32.24 | 383,066 |
| 2019-06-14 | $34.11 | $34.14 | $33.97 | $34.06 | $32.21 | 420,321 |
| 2019-06-13 | $34.08 | $34.16 | $34.01 | $34.14 | $32.29 | 1,294,401 |
| 2019-06-12 | $34.01 | $34.08 | $33.92 | $33.98 | $32.14 | 465,095 |
| 2019-06-11 | $34.29 | $34.31 | $33.94 | $34.04 | $32.20 | 371,468 |
| 2019-06-10 | $34.11 | $34.28 | $34.04 | $34.06 | $32.21 | 678,570 |
| 2019-06-07 | $33.70 | $34.01 | $33.68 | $33.89 | $32.05 | 2,540,900 |
| 2019-06-06 | $33.39 | $33.62 | $33.29 | $33.55 | $31.73 | 459,888 |
| 2019-06-05 | $33.23 | $33.33 | $33.02 | $33.32 | $31.51 | 562,687 |
| 2019-06-04 | $32.60 | $33.03 | $32.55 | $33.03 | $31.24 | 443,659 |
| 2019-06-03 | $32.19 | $32.55 | $32.13 | $32.30 | $30.55 | 1,392,796 |
| 2019-05-31 | $32.46 | $32.60 | $32.37 | $32.41 | $30.65 | 955,265 |
| 2019-05-30 | $32.85 | $32.94 | $32.68 | $32.82 | $31.04 | 514,053 |
| 2019-05-29 | $32.84 | $32.86 | $32.56 | $32.75 | $30.98 | 787,609 |
| 2019-05-28 | $33.33 | $33.43 | $32.97 | $32.98 | $31.19 | 550,407 |
| 2019-05-24 | $33.37 | $33.42 | $33.18 | $33.26 | $31.46 | 416,731 |
| 2019-05-23 | $33.33 | $33.33 | $33.01 | $33.20 | $31.40 | 930,279 |
| 2019-05-22 | $33.61 | $33.73 | $33.56 | $33.62 | $31.80 | 282,539 |
| 2019-05-21 | $33.63 | $33.77 | $33.62 | $33.71 | $31.88 | 325,068 |
| 2019-05-20 | $33.44 | $33.58 | $33.33 | $33.43 | $31.62 | 333,856 |
| 2019-05-17 | $33.58 | $33.95 | $33.58 | $33.66 | $31.84 | 540,252 |
| 2019-05-16 | $33.66 | $34.02 | $33.66 | $33.86 | $32.02 | 506,726 |
| 2019-05-15 | $33.16 | $33.64 | $33.13 | $33.56 | $31.74 | 727,763 |
| 2019-05-14 | $33.19 | $33.55 | $33.16 | $33.36 | $31.55 | 434,304 |
| 2019-05-13 | $33.26 | $33.34 | $32.94 | $33.06 | $31.27 | 597,138 |
| 2019-05-10 | $33.63 | $34.00 | $33.25 | $33.91 | $32.07 | 392,045 |
| 2019-05-09 | $33.58 | $33.82 | $33.37 | $33.75 | $31.92 | 622,322 |
| 2019-05-08 | $33.87 | $34.05 | $33.78 | $33.86 | $32.02 | 397,940 |
| 2019-05-07 | $34.20 | $34.24 | $33.65 | $33.91 | $32.07 | 499,081 |
| 2019-05-06 | $34.04 | $34.54 | $34.04 | $34.49 | $32.62 | 549,886 |
| 2019-05-03 | $34.49 | $34.64 | $34.44 | $34.62 | $32.74 | 561,271 |
| 2019-05-02 | $34.32 | $34.42 | $34.06 | $34.26 | $32.40 | 634,861 |
| 2019-05-01 | $34.67 | $34.70 | $34.33 | $34.34 | $32.48 | 736,013 |
| 2019-04-30 | $34.54 | $34.62 | $34.35 | $34.58 | $32.71 | 889,448 |
| 2019-04-29 | $34.52 | $34.62 | $34.50 | $34.54 | $32.67 | 344,927 |
| 2019-04-26 | $34.35 | $34.50 | $34.24 | $34.49 | $32.62 | 610,936 |
| 2019-04-25 | $34.40 | $34.42 | $34.19 | $34.33 | $32.47 | 395,126 |
| 2019-04-24 | $34.45 | $34.49 | $34.36 | $34.39 | $32.53 | 1,598,713 |
| 2019-04-23 | $34.19 | $34.47 | $34.17 | $34.45 | $32.58 | 658,453 |
| 2019-04-22 | $33.99 | $34.14 | $33.98 | $34.14 | $32.29 | 1,623,724 |
| 2019-04-18 | $34.12 | $34.12 | $33.93 | $34.09 | $32.24 | 276,054 |
| 2019-04-17 | $34.27 | $34.27 | $33.96 | $34.02 | $32.18 | 567,644 |
| 2019-04-16 | $34.23 | $34.23 | $34.04 | $34.13 | $32.28 | 843,191 |
| 2019-04-15 | $34.15 | $34.15 | $34.01 | $34.11 | $32.26 | 568,775 |
| 2019-04-12 | $34.12 | $34.16 | $34.02 | $34.13 | $32.28 | 347,508 |
| 2019-04-11 | $33.98 | $33.98 | $33.83 | $33.90 | $32.06 | 326,681 |
| 2019-04-10 | $33.84 | $33.92 | $33.79 | $33.92 | $32.08 | 360,521 |
| 2019-04-09 | $33.83 | $33.87 | $33.71 | $33.78 | $31.95 | 326,276 |
| 2019-04-08 | $33.90 | $33.97 | $33.77 | $33.97 | $32.13 | 304,701 |
| 2019-04-05 | $33.85 | $33.94 | $33.82 | $33.94 | $32.10 | 447,468 |
| 2019-04-04 | $33.71 | $33.80 | $33.61 | $33.76 | $31.93 | 1,796,194 |
| 2019-04-03 | $33.79 | $33.84 | $33.61 | $33.72 | $31.89 | 539,615 |
| 2019-04-02 | $33.61 | $33.66 | $33.52 | $33.62 | $31.80 | 635,861 |
| 2019-04-01 | $33.49 | $33.63 | $33.44 | $33.62 | $31.80 | 801,599 |
| 2019-03-29 | $33.20 | $33.25 | $33.07 | $33.23 | $31.43 | 745,203 |
| 2019-03-28 | $32.92 | $33.04 | $32.80 | $32.99 | $31.20 | 2,417,434 |
| 2019-03-27 | $33.04 | $33.10 | $32.64 | $32.86 | $31.08 | 723,186 |
| 2019-03-26 | $33.02 | $33.15 | $32.85 | $33.02 | $31.23 | 341,055 |
| 2019-03-25 | $32.76 | $32.91 | $32.61 | $32.78 | $31.00 | 711,605 |
| 2019-03-22 | $33.29 | $33.35 | $32.78 | $32.78 | $31.00 | 761,248 |
| 2019-03-21 | $33.00 | $33.52 | $33.00 | $33.47 | $31.66 | 318,625 |
| 2019-03-20 | $33.17 | $33.30 | $32.92 | $33.07 | $31.28 | 498,187 |
| 2019-03-19 | $33.29 | $33.41 | $33.07 | $33.20 | $31.40 | 839,813 |
| 2019-03-18 | $33.07 | $33.22 | $33.06 | $33.20 | $31.40 | 316,011 |
| 2019-03-15 | $32.97 | $33.14 | $32.93 | $33.06 | $31.27 | 485,641 |
| 2019-03-14 | $33.04 | $33.12 | $32.98 | $33.04 | $31.11 | 507,660 |
| 2019-03-13 | $32.97 | $33.19 | $32.95 | $33.07 | $31.14 | 304,819 |
| 2019-03-12 | $32.81 | $32.89 | $32.77 | $32.84 | $30.92 | 320,613 |
| 2019-03-11 | $32.36 | $32.75 | $32.36 | $32.73 | $30.82 | 288,222 |
| 2019-03-08 | $32.10 | $32.27 | $32.01 | $32.27 | $30.39 | 520,286 |
| 2019-03-07 | $32.55 | $32.56 | $32.23 | $32.33 | $30.44 | 351,013 |
| 2019-03-06 | $32.84 | $32.84 | $32.56 | $32.60 | $30.70 | 399,822 |
| 2019-03-05 | $32.89 | $32.89 | $32.74 | $32.82 | $30.90 | 543,207 |
| 2019-03-04 | $33.15 | $33.19 | $32.57 | $32.87 | $30.95 | 1,965,483 |
| 2019-03-01 | $33.03 | $33.05 | $32.81 | $33.02 | $31.09 | 1,120,457 |
| 2019-02-28 | $32.87 | $32.91 | $32.78 | $32.81 | $30.89 | 741,730 |
| 2019-02-27 | $32.78 | $32.92 | $32.68 | $32.88 | $30.96 | 622,208 |
| 2019-02-26 | $32.85 | $32.98 | $32.83 | $32.87 | $30.95 | 745,552 |
| 2019-02-25 | $33.05 | $33.10 | $32.89 | $32.91 | $30.99 | 494,025 |
| 2019-02-22 | $32.73 | $32.86 | $32.70 | $32.85 | $30.93 | 477,507 |
| 2019-02-21 | $32.66 | $32.70 | $32.50 | $32.61 | $30.71 | 792,604 |
| 2019-02-20 | $32.72 | $32.80 | $32.62 | $32.75 | $30.84 | 614,625 |
| 2019-02-19 | $32.53 | $32.79 | $32.53 | $32.69 | $30.78 | 462,054 |
| 2019-02-15 | $32.50 | $32.65 | $32.50 | $32.65 | $30.74 | 584,427 |
| 2019-02-14 | $32.23 | $32.43 | $32.12 | $32.29 | $30.40 | 1,039,863 |
| 2019-02-13 | $32.38 | $32.46 | $32.30 | $32.36 | $30.47 | 997,163 |
| 2019-02-12 | $32.08 | $32.30 | $32.05 | $32.25 | $30.37 | 577,269 |
| 2019-02-11 | $31.92 | $31.94 | $31.78 | $31.85 | $29.99 | 1,503,933 |
| 2019-02-08 | $31.59 | $31.83 | $31.51 | $31.83 | $29.97 | 337,218 |
| 2019-02-07 | $31.86 | $31.92 | $31.56 | $31.78 | $29.92 | 935,242 |
| 2019-02-06 | $32.08 | $32.11 | $31.97 | $32.07 | $30.20 | 1,962,648 |
| 2019-02-05 | $32.04 | $32.13 | $31.96 | $32.12 | $30.24 | 490,173 |
| 2019-02-04 | $31.74 | $31.98 | $31.65 | $31.98 | $30.11 | 2,500,374 |
| 2019-02-01 | $31.74 | $31.85 | $31.62 | $31.75 | $29.90 | 723,522 |
| 2019-01-31 | $31.41 | $31.75 | $31.41 | $31.69 | $29.84 | 1,014,770 |
| 2019-01-30 | $31.11 | $31.54 | $31.04 | $31.45 | $29.61 | 587,710 |
| 2019-01-29 | $30.99 | $31.06 | $30.84 | $30.94 | $29.13 | 784,143 |
| 2019-01-28 | $30.94 | $31.00 | $30.76 | $31.00 | $29.19 | 497,542 |
| 2019-01-25 | $31.17 | $31.29 | $31.11 | $31.22 | $29.40 | 797,511 |
| 2019-01-24 | $30.88 | $30.98 | $30.76 | $30.94 | $29.13 | 1,016,474 |
| 2019-01-23 | $30.99 | $31.05 | $30.57 | $30.87 | $29.07 | 1,162,568 |
| 2019-01-22 | $31.07 | $31.08 | $30.62 | $30.83 | $29.03 | 1,885,025 |
| 2019-01-18 | $31.09 | $31.32 | $30.99 | $31.26 | $29.43 | 730,353 |
| 2019-01-17 | $30.50 | $30.96 | $30.50 | $30.85 | $29.05 | 565,163 |
| 2019-01-16 | $30.59 | $30.72 | $30.57 | $30.60 | $28.81 | 953,664 |
| 2019-01-15 | $30.26 | $30.55 | $30.26 | $30.53 | $28.75 | 802,416 |
| 2019-01-14 | $30.13 | $30.29 | $30.07 | $30.19 | $28.43 | 909,184 |
| 2019-01-11 | $30.23 | $30.37 | $30.16 | $30.37 | $28.60 | 399,816 |
| 2019-01-10 | $30.08 | $30.38 | $29.95 | $30.37 | $28.60 | 371,870 |
| 2019-01-09 | $30.29 | $30.35 | $30.04 | $30.23 | $28.46 | 934,537 |
| 2019-01-08 | $30.12 | $30.12 | $29.75 | $30.08 | $28.32 | 535,745 |
| 2019-01-07 | $29.55 | $29.95 | $29.45 | $29.77 | $28.03 | 772,615 |
| 2019-01-04 | $28.94 | $29.58 | $28.88 | $29.50 | $27.78 | 1,344,950 |
| 2019-01-03 | $28.96 | $29.03 | $28.46 | $28.52 | $26.85 | 733,634 |
| 2019-01-02 | $28.75 | $29.33 | $28.74 | $29.21 | $27.50 | 2,272,443 |
| 2018-12-31 | $29.14 | $29.22 | $28.93 | $29.21 | $27.50 | 1,678,441 |
| 2018-12-28 | $29.12 | $29.34 | $28.78 | $28.92 | $27.23 | 1,032,284 |
| 2018-12-27 | $28.30 | $28.99 | $27.92 | $28.99 | $27.30 | 1,865,547 |
| 2018-12-26 | $27.50 | $28.71 | $27.30 | $28.71 | $27.03 | 3,080,536 |
| 2018-12-24 | $27.87 | $27.99 | $27.32 | $27.32 | $25.72 | 2,379,749 |
| 2018-12-21 | $28.80 | $29.11 | $27.99 | $28.09 | $26.45 | 1,356,163 |
| 2018-12-20 | $29.21 | $29.37 | $28.55 | $28.88 | $27.03 | 1,852,035 |
| 2018-12-19 | $29.84 | $30.29 | $29.15 | $29.35 | $27.47 | 1,343,254 |
| 2018-12-18 | $30.05 | $30.12 | $29.62 | $29.82 | $27.91 | 930,854 |
| 2018-12-17 | $30.30 | $30.46 | $29.62 | $29.79 | $27.88 | 1,651,804 |
| 2018-12-14 | $30.75 | $30.87 | $30.39 | $30.47 | $28.52 | 471,257 |
| 2018-12-13 | $31.18 | $31.26 | $30.90 | $31.04 | $29.05 | 459,500 |
| 2018-12-12 | $31.29 | $31.46 | $31.05 | $31.06 | $29.07 | 1,016,648 |
| 2018-12-11 | $31.41 | $31.41 | $30.71 | $30.88 | $28.90 | 1,838,320 |
| 2018-12-10 | $30.77 | $31.01 | $30.28 | $30.89 | $28.91 | 1,279,134 |
| 2018-12-07 | $31.56 | $31.74 | $30.73 | $30.84 | $28.86 | 1,276,093 |
| 2018-12-06 | $31.14 | $31.61 | $30.73 | $31.61 | $29.58 | 586,975 |
| 2018-12-04 | $32.61 | $32.61 | $31.58 | $31.62 | $29.59 | 857,210 |
| 2018-12-03 | $32.74 | $32.81 | $32.48 | $32.68 | $30.58 | 1,849,094 |
| 2018-11-30 | $32.04 | $32.33 | $31.98 | $32.31 | $30.24 | 565,150 |
| 2018-11-29 | $32.05 | $32.21 | $31.86 | $32.02 | $29.97 | 1,605,380 |
| 2018-11-28 | $31.41 | $32.11 | $31.40 | $32.09 | $30.03 | 683,847 |
| 2018-11-27 | $31.13 | $31.36 | $31.08 | $31.35 | $29.34 | 338,148 |
| 2018-11-26 | $31.11 | $31.29 | $31.04 | $31.29 | $29.28 | 481,841 |
| 2018-11-23 | $30.79 | $30.95 | $30.76 | $30.76 | $28.79 | 124,178 |
| 2018-11-21 | $31.05 | $31.20 | $30.97 | $30.97 | $28.98 | 334,993 |
| 2018-11-20 | $30.95 | $31.17 | $30.71 | $30.83 | $28.85 | 2,220,219 |
| 2018-11-19 | $31.89 | $31.91 | $31.30 | $31.39 | $29.38 | 280,793 |
| 2018-11-16 | $31.75 | $32.09 | $31.71 | $31.98 | $29.93 | 651,858 |
| 2018-11-15 | $31.41 | $31.97 | $31.22 | $31.93 | $29.88 | 502,596 |
| 2018-11-14 | $32.08 | $32.09 | $31.38 | $31.58 | $29.55 | 862,447 |
| 2018-11-13 | $31.87 | $32.17 | $31.72 | $31.79 | $29.75 | 299,362 |
| 2018-11-12 | $32.43 | $32.43 | $31.79 | $31.84 | $29.80 | 225,962 |
| 2018-11-09 | $32.66 | $32.66 | $32.29 | $32.48 | $30.40 | 506,612 |
| 2018-11-08 | $32.76 | $32.91 | $32.68 | $32.80 | $30.70 | 302,556 |
| 2018-11-07 | $32.50 | $32.91 | $32.45 | $32.90 | $30.79 | 661,462 |
| 2018-11-06 | $32.02 | $32.21 | $31.98 | $32.20 | $30.14 | 342,204 |
| 2018-11-05 | $31.93 | $32.07 | $31.76 | $32.00 | $29.95 | 367,845 |
| 2018-11-02 | $32.21 | $32.24 | $31.61 | $31.83 | $29.79 | 1,793,092 |
| 2018-11-01 | $31.80 | $32.07 | $31.64 | $32.06 | $30.00 | 642,477 |
| 2018-10-31 | $31.68 | $31.97 | $31.63 | $31.67 | $29.64 | 710,866 |
| 2018-10-30 | $30.87 | $31.37 | $30.85 | $31.34 | $29.33 | 863,914 |
| 2018-10-29 | $31.34 | $31.60 | $30.43 | $30.84 | $28.86 | 637,544 |
| 2018-10-26 | $31.09 | $31.42 | $30.69 | $31.04 | $29.05 | 1,091,475 |
| 2018-10-25 | $31.28 | $31.77 | $31.12 | $31.57 | $29.55 | 390,239 |
| 2018-10-24 | $32.02 | $32.03 | $30.97 | $31.04 | $29.05 | 510,095 |
| 2018-10-23 | $31.74 | $32.15 | $31.43 | $32.01 | $29.96 | 979,911 |
| 2018-10-22 | $32.45 | $32.45 | $32.10 | $32.19 | $30.13 | 418,385 |
| 2018-10-19 | $32.41 | $32.69 | $32.25 | $32.30 | $30.23 | 771,074 |
| 2018-10-18 | $32.75 | $32.79 | $32.20 | $32.37 | $30.29 | 321,652 |
| 2018-10-17 | $32.85 | $32.91 | $32.53 | $32.81 | $30.71 | 2,085,862 |
| 2018-10-16 | $32.33 | $32.88 | $32.32 | $32.84 | $30.73 | 330,565 |
| 2018-10-15 | $32.33 | $32.42 | $32.11 | $32.13 | $30.07 | 896,573 |
| 2018-10-12 | $32.36 | $32.43 | $31.92 | $32.32 | $30.25 | 946,814 |
| 2018-10-11 | $32.46 | $32.64 | $31.68 | $31.86 | $29.82 | 3,520,742 |
| 2018-10-10 | $33.57 | $33.57 | $32.53 | $32.56 | $30.47 | 2,190,322 |
| 2018-10-09 | $33.60 | $33.79 | $33.57 | $33.62 | $31.46 | 282,044 |
| 2018-10-08 | $33.64 | $33.73 | $33.41 | $33.67 | $31.51 | 722,574 |
| 2018-10-05 | $33.95 | $33.99 | $33.50 | $33.70 | $31.54 | 2,840,887 |
| 2018-10-04 | $34.15 | $34.15 | $33.70 | $33.84 | $31.67 | 1,483,533 |
| 2018-10-03 | $34.30 | $34.34 | $34.14 | $34.18 | $31.99 | 303,790 |
| 2018-10-02 | $34.19 | $34.25 | $34.11 | $34.16 | $31.97 | 658,509 |
| 2018-10-01 | $34.25 | $34.37 | $34.11 | $34.19 | $32.00 | 1,943,120 |
| 2018-09-28 | $34.02 | $34.15 | $34.01 | $34.07 | $31.89 | 627,900 |
| 2018-09-27 | $34.06 | $34.22 | $34.03 | $34.08 | $31.89 | 671,519 |
| 2018-09-26 | $34.09 | $34.24 | $33.93 | $33.97 | $31.79 | 839,458 |
| 2018-09-25 | $34.14 | $34.19 | $34.06 | $34.09 | $31.90 | 291,856 |
| 2018-09-24 | $34.13 | $34.20 | $34.05 | $34.11 | $31.92 | 1,647,405 |
| 2018-09-21 | $34.38 | $34.38 | $34.21 | $34.23 | $32.03 | 995,120 |
| 2018-09-20 | $34.33 | $34.47 | $34.32 | $34.45 | $32.06 | 361,923 |
| 2018-09-19 | $34.19 | $34.23 | $34.13 | $34.16 | $31.79 | 587,356 |
| 2018-09-18 | $34.03 | $34.23 | $34.00 | $34.16 | $31.79 | 573,416 |
| 2018-09-17 | $34.17 | $34.17 | $33.95 | $33.98 | $31.63 | 446,178 |
| 2018-09-14 | $34.16 | $34.22 | $34.08 | $34.19 | $31.82 | 549,661 |
| 2018-09-13 | $34.15 | $34.19 | $34.08 | $34.16 | $31.79 | 269,932 |
| 2018-09-12 | $33.98 | $34.02 | $33.85 | $33.98 | $31.63 | 261,773 |
| 2018-09-11 | $33.79 | $34.01 | $33.69 | $33.95 | $31.60 | 730,520 |
| 2018-09-10 | $33.92 | $33.92 | $33.81 | $33.84 | $31.50 | 521,871 |
| 2018-09-07 | $33.74 | $33.91 | $33.69 | $33.78 | $31.44 | 1,464,385 |
| 2018-09-06 | $33.96 | $34.01 | $33.72 | $33.84 | $31.50 | 973,105 |
| 2018-09-05 | $34.04 | $34.04 | $33.82 | $33.96 | $31.61 | 1,027,691 |
| 2018-09-04 | $34.09 | $34.10 | $33.95 | $34.06 | $31.70 | 587,046 |
| 2018-08-31 | $34.07 | $34.15 | $33.99 | $34.11 | $31.75 | 875,191 |
| 2018-08-30 | $34.17 | $34.22 | $34.02 | $34.09 | $31.73 | 999,353 |
| 2018-08-29 | $34.09 | $34.25 | $34.05 | $34.21 | $31.84 | 583,147 |
| 2018-08-28 | $34.10 | $34.10 | $33.98 | $34.05 | $31.69 | 572,602 |
| 2018-08-27 | $33.97 | $34.04 | $33.93 | $34.03 | $31.67 | 271,591 |
| 2018-08-24 | $33.66 | $33.78 | $33.64 | $33.77 | $31.43 | 385,442 |
| 2018-08-23 | $33.63 | $33.69 | $33.52 | $33.56 | $31.24 | 127,878 |
| 2018-08-22 | $33.59 | $33.67 | $33.54 | $33.62 | $31.29 | 343,519 |
| 2018-08-21 | $33.63 | $33.72 | $33.60 | $33.62 | $31.29 | 167,977 |
| 2018-08-20 | $33.54 | $33.57 | $33.46 | $33.53 | $31.21 | 150,618 |
| 2018-08-17 | $33.34 | $33.51 | $33.26 | $33.45 | $31.13 | 610,637 |
| 2018-08-16 | $33.28 | $33.45 | $33.27 | $33.35 | $31.04 | 664,208 |
| 2018-08-15 | $33.18 | $33.18 | $32.90 | $33.07 | $30.78 | 299,089 |
| 2018-08-14 | $33.24 | $33.35 | $33.16 | $33.32 | $31.01 | 1,453,679 |
| 2018-08-13 | $33.29 | $33.36 | $33.07 | $33.11 | $30.82 | 939,000 |
| 2018-08-10 | $33.23 | $33.34 | $33.16 | $33.24 | $30.94 | 235,706 |
| 2018-08-09 | $33.58 | $33.58 | $33.44 | $33.46 | $31.14 | 172,038 |
| 2018-08-08 | $33.51 | $33.54 | $33.42 | $33.49 | $31.17 | 207,928 |
| 2018-08-07 | $33.50 | $33.55 | $33.47 | $33.50 | $31.18 | 1,015,440 |
| 2018-08-06 | $33.29 | $33.44 | $33.25 | $33.41 | $31.10 | 474,111 |
| 2018-08-03 | $32.79 | $33.29 | $32.79 | $33.29 | $30.98 | 788,935 |
| 2018-08-02 | $32.79 | $33.17 | $32.75 | $33.15 | $30.85 | 681,646 |
| 2018-08-01 | $33.01 | $33.08 | $32.84 | $32.94 | $30.66 | 1,153,005 |
| 2018-07-31 | $32.98 | $33.07 | $32.86 | $32.95 | $30.67 | 837,488 |
| 2018-07-30 | $33.05 | $33.05 | $32.74 | $32.80 | $30.53 | 1,007,644 |
| 2018-07-27 | $33.32 | $33.32 | $32.89 | $33.01 | $30.72 | 878,950 |
| 2018-07-26 | $33.24 | $33.33 | $33.22 | $33.25 | $30.95 | 769,843 |
| 2018-07-25 | $32.99 | $33.36 | $32.99 | $33.32 | $31.01 | 1,171,352 |
| 2018-07-24 | $33.09 | $33.16 | $32.92 | $33.03 | $30.74 | 802,344 |
| 2018-07-23 | $32.82 | $32.94 | $32.78 | $32.91 | $30.63 | 602,397 |
| 2018-07-20 | $32.90 | $32.96 | $32.85 | $32.86 | $30.58 | 545,960 |
| 2018-07-19 | $32.89 | $32.98 | $32.84 | $32.91 | $30.63 | 530,209 |
| 2018-07-18 | $32.98 | $33.03 | $32.90 | $33.02 | $30.73 | 415,827 |
| 2018-07-17 | $32.74 | $33.01 | $32.73 | $32.96 | $30.68 | 450,847 |
| 2018-07-16 | $32.83 | $32.86 | $32.75 | $32.82 | $30.55 | 565,745 |
| 2018-07-13 | $32.81 | $32.89 | $32.75 | $32.85 | $30.57 | 608,828 |
| 2018-07-12 | $32.74 | $32.84 | $32.63 | $32.84 | $30.57 | 1,115,139 |
| 2018-07-11 | $32.61 | $32.68 | $32.50 | $32.55 | $30.30 | 619,705 |
| 2018-07-10 | $32.74 | $32.80 | $32.68 | $32.77 | $30.50 | 405,883 |
| 2018-07-09 | $32.55 | $32.68 | $32.51 | $32.68 | $30.42 | 395,325 |
| 2018-07-06 | $32.13 | $32.41 | $32.12 | $32.38 | $30.14 | 651,601 |
| 2018-07-05 | $32.03 | $32.11 | $31.86 | $32.11 | $29.89 | 651,914 |
| 2018-07-03 | $32.05 | $32.09 | $31.82 | $31.83 | $29.63 | 251,626 |
| 2018-07-02 | $31.72 | $31.97 | $31.68 | $31.96 | $29.75 | 1,908,522 |
| 2018-06-29 | $32.03 | $32.16 | $31.87 | $31.88 | $29.67 | 690,995 |
| 2018-06-28 | $31.64 | $31.93 | $31.56 | $31.85 | $29.64 | 682,738 |
| 2018-06-27 | $32.02 | $32.20 | $31.66 | $31.66 | $29.47 | 330,277 |
| 2018-06-26 | $31.94 | $32.05 | $31.84 | $31.94 | $29.73 | 163,190 |
| 2018-06-25 | $32.12 | $32.19 | $31.65 | $31.86 | $29.65 | 783,377 |
| 2018-06-22 | $32.45 | $32.45 | $32.27 | $32.30 | $30.06 | 306,090 |
| 2018-06-21 | $32.46 | $32.46 | $32.20 | $32.26 | $30.03 | 443,962 |
| 2018-06-20 | $32.50 | $32.55 | $32.40 | $32.47 | $30.22 | 363,122 |
| 2018-06-19 | $32.28 | $32.41 | $32.16 | $32.40 | $30.16 | 988,858 |
| 2018-06-18 | $32.43 | $32.55 | $32.34 | $32.54 | $30.29 | 458,006 |
| 2018-06-15 | $32.54 | $32.62 | $32.39 | $32.58 | $30.32 | 494,041 |
| 2018-06-14 | $32.82 | $32.85 | $32.71 | $32.78 | $30.37 | 232,703 |
| 2018-06-13 | $32.89 | $32.89 | $32.69 | $32.69 | $30.28 | 130,683 |
| 2018-06-12 | $32.80 | $32.87 | $32.73 | $32.83 | $30.41 | 424,535 |
| 2018-06-11 | $32.78 | $32.85 | $32.75 | $32.77 | $30.36 | 690,525 |
| 2018-06-08 | $32.58 | $32.73 | $32.55 | $32.73 | $30.32 | 350,499 |
| 2018-06-07 | $32.71 | $32.74 | $32.51 | $32.62 | $30.22 | 850,399 |
| 2018-06-06 | $32.47 | $32.65 | $32.37 | $32.64 | $30.24 | 861,445 |
| 2018-06-05 | $32.37 | $32.42 | $32.27 | $32.37 | $29.99 | 511,286 |
| 2018-06-04 | $32.31 | $32.36 | $32.26 | $32.35 | $29.97 | 367,576 |
| 2018-06-01 | $32.10 | $32.22 | $32.05 | $32.20 | $29.83 | 272,048 |
| 2018-05-31 | $32.05 | $32.06 | $31.80 | $31.87 | $29.53 | 323,687 |
| 2018-05-30 | $31.86 | $32.14 | $31.83 | $32.08 | $29.72 | 270,800 |
| 2018-05-29 | $31.76 | $31.89 | $31.52 | $31.65 | $29.32 | 607,104 |
| 2018-05-25 | $32.08 | $32.08 | $31.93 | $32.01 | $29.65 | 200,628 |
| 2018-05-24 | $32.09 | $32.11 | $31.84 | $32.08 | $29.72 | 239,505 |
| 2018-05-23 | $31.90 | $32.14 | $31.78 | $32.14 | $29.78 | 177,612 |
| 2018-05-22 | $32.22 | $32.22 | $31.99 | $32.03 | $29.67 | 286,667 |
| 2018-05-21 | $32.09 | $32.19 | $32.05 | $32.13 | $29.77 | 215,853 |
| 2018-05-18 | $31.96 | $31.96 | $31.85 | $31.88 | $29.53 | 523,815 |
| 2018-05-17 | $31.95 | $32.09 | $31.86 | $31.96 | $29.61 | 198,259 |
| 2018-05-16 | $31.90 | $32.03 | $31.83 | $31.96 | $29.61 | 333,005 |
| 2018-05-15 | $31.91 | $31.96 | $31.73 | $31.82 | $29.48 | 309,314 |
| 2018-05-14 | $32.08 | $32.19 | $31.98 | $32.05 | $29.69 | 319,415 |
| 2018-05-11 | $31.98 | $32.08 | $31.91 | $32.01 | $29.65 | 136,148 |
| 2018-05-10 | $31.79 | $32.00 | $31.77 | $31.96 | $29.61 | 205,239 |
| 2018-05-09 | $31.49 | $31.71 | $31.41 | $31.66 | $29.33 | 232,882 |
| 2018-05-08 | $31.35 | $31.43 | $31.20 | $31.38 | $29.07 | 481,372 |
| 2018-05-07 | $31.34 | $31.49 | $31.29 | $31.36 | $29.05 | 121,277 |
| 2018-05-04 | $30.82 | $31.34 | $30.77 | $31.26 | $28.96 | 317,668 |
| 2018-05-03 | $30.86 | $30.95 | $30.46 | $30.86 | $28.59 | 175,741 |
| 2018-05-02 | $31.13 | $31.21 | $30.88 | $30.93 | $28.65 | 185,947 |
| 2018-05-01 | $31.07 | $31.13 | $30.81 | $31.13 | $28.84 | 283,258 |
| 2018-04-30 | $31.49 | $31.49 | $31.08 | $31.08 | $28.79 | 230,534 |
| 2018-04-27 | $31.37 | $31.38 | $31.19 | $31.31 | $29.01 | 202,245 |
| 2018-04-26 | $31.13 | $31.39 | $31.04 | $31.28 | $28.98 | 193,290 |
| 2018-04-25 | $30.87 | $31.03 | $30.67 | $30.94 | $28.66 | 733,716 |
| 2018-04-24 | $31.45 | $31.47 | $30.71 | $30.91 | $28.64 | 300,178 |
| 2018-04-23 | $31.39 | $31.45 | $31.16 | $31.31 | $29.01 | 166,595 |
| 2018-04-20 | $31.58 | $31.58 | $31.19 | $31.30 | $29.00 | 226,634 |
| 2018-04-19 | $31.61 | $31.67 | $31.43 | $31.55 | $29.23 | 489,323 |
| 2018-04-18 | $31.83 | $31.85 | $31.71 | $31.74 | $29.40 | 253,571 |
| 2018-04-17 | $31.55 | $31.78 | $31.54 | $31.69 | $29.36 | 480,746 |
| 2018-04-16 | $31.32 | $31.47 | $31.22 | $31.37 | $29.06 | 204,303 |
| 2018-04-13 | $31.34 | $31.37 | $30.99 | $31.11 | $28.82 | 334,941 |
| 2018-04-12 | $31.11 | $31.34 | $31.11 | $31.22 | $28.92 | 204,483 |
| 2018-04-11 | $30.94 | $31.18 | $30.83 | $30.97 | $28.69 | 485,273 |
| 2018-04-10 | $31.01 | $31.22 | $30.89 | $31.13 | $28.84 | 842,648 |
| 2018-04-09 | $30.71 | $31.08 | $30.58 | $30.60 | $28.35 | 218,218 |
| 2018-04-06 | $30.87 | $31.09 | $30.30 | $30.51 | $28.27 | 940,123 |
| 2018-04-05 | $31.19 | $31.28 | $31.03 | $31.19 | $28.90 | 1,316,072 |
| 2018-04-04 | $30.12 | $31.01 | $30.12 | $30.95 | $28.67 | 713,013 |
| 2018-04-03 | $30.36 | $30.64 | $30.16 | $30.60 | $28.35 | 752,757 |
| 2018-04-02 | $30.78 | $30.87 | $29.91 | $30.20 | $27.98 | 1,359,747 |
| 2018-03-29 | $30.62 | $31.11 | $30.56 | $30.94 | $28.66 | 216,916 |
| 2018-03-28 | $30.61 | $30.80 | $30.38 | $30.51 | $28.27 | 112,077 |
| 2018-03-27 | $31.20 | $31.29 | $30.41 | $30.58 | $28.33 | 591,658 |
| 2018-03-26 | $30.79 | $31.13 | $30.50 | $31.12 | $28.83 | 160,589 |
| 2018-03-23 | $31.05 | $31.05 | $30.29 | $30.32 | $28.09 | 269,824 |
| 2018-03-22 | $31.43 | $31.53 | $30.92 | $30.95 | $28.67 | 220,393 |
| 2018-03-21 | $31.80 | $32.02 | $31.71 | $31.73 | $29.40 | 540,397 |
| 2018-03-20 | $31.78 | $31.85 | $31.70 | $31.78 | $29.44 | 221,948 |
| 2018-03-19 | $32.07 | $32.07 | $31.52 | $31.73 | $29.40 | 171,664 |
| 2018-03-16 | $32.27 | $32.27 | $32.13 | $32.15 | $29.78 | 361,125 |
| 2018-03-15 | $32.36 | $32.39 | $32.15 | $32.23 | $29.73 | 505,491 |
| 2018-03-14 | $32.59 | $32.59 | $32.21 | $32.25 | $29.75 | 210,136 |
| 2018-03-13 | $32.77 | $32.84 | $32.38 | $32.45 | $29.93 | 489,425 |
| 2018-03-12 | $32.77 | $32.78 | $32.60 | $32.64 | $30.11 | 183,504 |
| 2018-03-09 | $32.31 | $32.68 | $32.30 | $32.67 | $30.14 | 216,637 |
| 2018-03-08 | $32.11 | $32.16 | $31.96 | $32.08 | $29.59 | 156,584 |
| 2018-03-07 | $31.69 | $32.05 | $31.69 | $32.00 | $29.52 | 287,839 |
| 2018-03-06 | $32.04 | $32.07 | $31.82 | $32.02 | $29.54 | 390,692 |
| 2018-03-05 | $31.40 | $32.00 | $31.40 | $31.93 | $29.45 | 544,322 |
| 2018-03-02 | $31.15 | $31.60 | $31.08 | $31.57 | $29.12 | 205,894 |
| 2018-03-01 | $31.82 | $31.94 | $31.18 | $31.39 | $28.96 | 278,338 |
| 2018-02-28 | $32.26 | $32.32 | $31.78 | $31.78 | $29.32 | 545,618 |
| 2018-02-27 | $32.55 | $32.62 | $32.12 | $32.12 | $29.63 | 304,386 |
| 2018-02-26 | $32.37 | $32.52 | $32.22 | $32.52 | $30.00 | 401,518 |
| 2018-02-23 | $31.83 | $32.16 | $31.78 | $32.16 | $29.67 | 147,870 |
| 2018-02-22 | $31.71 | $31.96 | $31.59 | $31.65 | $29.20 | 113,615 |
| 2018-02-21 | $31.90 | $32.13 | $31.63 | $31.63 | $29.18 | 263,701 |
| 2018-02-20 | $31.87 | $32.04 | $31.69 | $31.77 | $29.31 | 224,263 |
| 2018-02-16 | $31.99 | $32.23 | $31.91 | $31.99 | $29.51 | 563,678 |
| 2018-02-15 | $31.74 | $31.98 | $31.49 | $31.98 | $29.50 | 574,096 |
| 2018-02-14 | $31.05 | $31.61 | $31.00 | $31.58 | $29.13 | 468,955 |
| 2018-02-13 | $30.97 | $31.23 | $30.87 | $31.16 | $28.74 | 328,548 |
| 2018-02-12 | $30.84 | $31.27 | $30.70 | $31.05 | $28.64 | 1,340,993 |
| 2018-02-09 | $30.58 | $30.83 | $29.65 | $30.64 | $28.26 | 739,801 |
| 2018-02-08 | $31.41 | $31.41 | $30.21 | $30.21 | $27.87 | 353,648 |
| 2018-02-07 | $31.47 | $31.87 | $31.35 | $31.36 | $28.93 | 570,703 |
| 2018-02-06 | $30.44 | $31.56 | $30.30 | $31.51 | $29.07 | 1,070,912 |
| 2018-02-05 | $31.99 | $32.30 | $30.86 | $31.07 | $28.66 | 994,894 |
| 2018-02-02 | $32.82 | $32.82 | $32.27 | $32.27 | $29.77 | 324,807 |
| 2018-02-01 | $32.91 | $33.12 | $32.81 | $32.97 | $30.41 | 152,097 |
| 2018-01-31 | $33.14 | $33.15 | $32.85 | $32.97 | $30.41 | 435,283 |
| 2018-01-30 | $33.05 | $33.13 | $32.93 | $32.96 | $30.40 | 267,925 |
| 2018-01-29 | $33.48 | $33.52 | $33.29 | $33.32 | $30.74 | 470,572 |
| 2018-01-26 | $33.32 | $33.54 | $33.25 | $33.54 | $30.94 | 226,195 |
| 2018-01-25 | $33.35 | $33.35 | $33.07 | $33.15 | $30.58 | 446,719 |
| 2018-01-24 | $33.35 | $33.35 | $33.01 | $33.16 | $30.59 | 390,822 |
| 2018-01-23 | $33.14 | $33.21 | $33.08 | $33.17 | $30.60 | 380,063 |
| 2018-01-22 | $32.92 | $33.08 | $32.82 | $33.08 | $30.51 | 299,726 |
| 2018-01-19 | $32.76 | $32.83 | $32.69 | $32.83 | $30.28 | 1,223,271 |
| 2018-01-18 | $32.79 | $32.79 | $32.63 | $32.68 | $30.15 | 1,987,176 |
| 2018-01-17 | $32.63 | $32.79 | $32.46 | $32.74 | $30.20 | 721,904 |
| 2018-01-16 | $32.72 | $32.81 | $32.35 | $32.43 | $29.91 | 882,647 |
| 2018-01-12 | $32.43 | $32.58 | $32.38 | $32.56 | $30.03 | 711,408 |
| 2018-01-11 | $32.16 | $32.36 | $32.16 | $32.36 | $29.85 | 706,510 |
| 2018-01-10 | $32.13 | $32.16 | $31.99 | $32.13 | $29.64 | 2,190,979 |
| 2018-01-09 | $32.26 | $32.26 | $32.12 | $32.15 | $29.66 | 526,025 |
| 2018-01-08 | $32.07 | $32.13 | $32.02 | $32.12 | $29.63 | 522,416 |
| 2018-01-05 | $32.02 | $32.06 | $31.91 | $32.06 | $29.57 | 1,122,065 |
| 2018-01-04 | $31.76 | $31.91 | $31.76 | $31.84 | $29.37 | 624,292 |
| 2018-01-03 | $31.47 | $31.75 | $31.47 | $31.73 | $29.27 | 689,273 |
| 2018-01-02 | $31.44 | $31.66 | $31.39 | $31.66 | $29.20 | 1,013,127 |
| 2017-12-29 | $31.46 | $31.49 | $31.30 | $31.31 | $28.88 | 254,698 |
| 2017-12-28 | $31.50 | $31.50 | $31.37 | $31.44 | $29.00 | 470,860 |
| 2017-12-27 | $31.42 | $31.42 | $31.33 | $31.37 | $28.94 | 238,726 |
| 2017-12-26 | $31.35 | $31.37 | $31.31 | $31.35 | $28.92 | 285,210 |
| 2017-12-22 | $31.40 | $31.40 | $31.31 | $31.39 | $28.96 | 320,612 |
| 2017-12-21 | $31.42 | $31.46 | $31.36 | $31.39 | $28.96 | 489,854 |
| 2017-12-20 | $31.48 | $31.48 | $31.27 | $31.32 | $28.89 | 555,771 |
| 2017-12-19 | $31.53 | $31.53 | $31.32 | $31.34 | $28.91 | 260,183 |
| 2017-12-18 | $31.43 | $31.49 | $31.42 | $31.46 | $29.02 | 404,093 |
| 2017-12-15 | $31.09 | $31.30 | $31.09 | $31.25 | $28.83 | 410,778 |
| 2017-12-14 | $31.33 | $31.33 | $31.14 | $31.15 | $28.59 | 1,080,672 |
| 2017-12-13 | $31.32 | $31.39 | $31.29 | $31.30 | $28.73 | 558,438 |
| 2017-12-12 | $31.33 | $31.34 | $31.23 | $31.29 | $28.72 | 253,625 |
| 2017-12-11 | $31.25 | $31.25 | $31.16 | $31.25 | $28.68 | 323,996 |
| 2017-12-08 | $31.10 | $31.16 | $31.07 | $31.16 | $28.60 | 1,540,979 |
| 2017-12-07 | $30.76 | $31.01 | $30.76 | $30.98 | $28.43 | 314,236 |
| 2017-12-06 | $30.87 | $30.93 | $30.81 | $30.87 | $28.33 | 375,762 |
| 2017-12-05 | $31.04 | $31.11 | $30.87 | $30.89 | $28.35 | 2,108,692 |
| 2017-12-04 | $31.28 | $31.33 | $31.00 | $31.01 | $28.46 | 338,236 |
| 2017-12-01 | $31.08 | $31.12 | $30.65 | $31.04 | $28.49 | 1,277,164 |
| 2017-11-30 | $30.98 | $31.20 | $30.96 | $31.08 | $28.53 | 319,848 |
| 2017-11-29 | $30.93 | $30.93 | $30.76 | $30.84 | $28.31 | 187,794 |
| 2017-11-28 | $30.60 | $30.84 | $30.58 | $30.83 | $28.30 | 236,715 |
| 2017-11-27 | $30.62 | $30.62 | $30.51 | $30.54 | $28.03 | 490,038 |
| 2017-11-24 | $30.62 | $30.62 | $30.53 | $30.56 | $28.05 | 118,612 |
| 2017-11-22 | $30.58 | $30.58 | $30.47 | $30.49 | $27.99 | 282,882 |
| 2017-11-21 | $30.50 | $30.54 | $30.44 | $30.52 | $28.01 | 245,396 |
| 2017-11-20 | $30.35 | $30.35 | $30.28 | $30.32 | $27.83 | 243,286 |
| 2017-11-17 | $30.30 | $30.32 | $30.26 | $30.27 | $27.78 | 140,568 |
| 2017-11-16 | $30.27 | $30.38 | $30.20 | $30.33 | $27.84 | 613,480 |
| 2017-11-15 | $30.18 | $30.18 | $29.98 | $30.06 | $27.59 | 414,460 |
| 2017-11-14 | $30.28 | $30.28 | $30.15 | $30.23 | $27.75 | 309,633 |
| 2017-11-13 | $30.19 | $30.32 | $30.17 | $30.30 | $27.81 | 125,035 |
| 2017-11-10 | $30.23 | $30.28 | $30.19 | $30.26 | $27.77 | 213,331 |
| 2017-11-09 | $30.33 | $30.33 | $30.08 | $30.27 | $27.78 | 301,162 |
| 2017-11-08 | $30.32 | $30.40 | $30.29 | $30.38 | $27.88 | 232,838 |
| 2017-11-07 | $30.45 | $30.45 | $30.27 | $30.33 | $27.84 | 224,241 |
| 2017-11-06 | $30.26 | $30.38 | $30.26 | $30.36 | $27.87 | 162,179 |
| 2017-11-03 | $30.32 | $30.32 | $30.19 | $30.30 | $27.81 | 321,002 |
| 2017-11-02 | $30.27 | $30.27 | $30.09 | $30.22 | $27.74 | 208,637 |
| 2017-11-01 | $30.84 | $30.84 | $30.17 | $30.21 | $27.73 | 291,002 |
| 2017-10-31 | $30.28 | $30.28 | $30.14 | $30.17 | $27.69 | 211,626 |
| 2017-10-30 | $30.23 | $30.23 | $30.09 | $30.15 | $27.67 | 124,042 |
| 2017-10-27 | $30.06 | $30.24 | $30.06 | $30.22 | $27.74 | 178,269 |
| 2017-10-26 | $30.08 | $30.08 | $29.95 | $30.00 | $27.54 | 104,116 |
| 2017-10-25 | $30.10 | $30.10 | $29.80 | $29.96 | $27.49 | 92,589 |
| 2017-10-24 | $30.20 | $30.20 | $30.07 | $30.09 | $27.62 | 85,516 |
| 2017-10-23 | $30.28 | $30.28 | $30.04 | $30.05 | $27.58 | 65,503 |
| 2017-10-20 | $30.10 | $30.22 | $30.09 | $30.15 | $27.67 | 164,899 |
| 2017-10-19 | $29.99 | $30.00 | $29.85 | $30.00 | $27.54 | 24,347 |
| 2017-10-18 | $30.13 | $30.13 | $29.99 | $30.01 | $27.54 | 49,201 |
| 2017-10-17 | $29.95 | $30.05 | $29.92 | $29.92 | $27.46 | 21,456 |
| 2017-10-16 | $30.01 | $30.01 | $29.94 | $29.96 | $27.49 | 8,804 |
| 2017-10-13 | $119.77 | $120.26 | $119.74 | $119.75 | $27.48 | 30,552 |
| 2017-10-12 | $119.45 | $119.83 | $119.45 | $119.61 | $27.45 | 6,820 |
| 2017-10-11 | $119.20 | $119.70 | $119.20 | $119.57 | $27.44 | 4,512 |
| 2017-10-10 | $119.54 | $119.54 | $119.37 | $119.44 | $27.41 | 4,660 |
| 2017-10-09 | $119.60 | $119.60 | $119.39 | $119.42 | $27.40 | 4,992 |
| 2017-10-06 | $119.08 | $119.66 | $119.08 | $119.38 | $27.39 | 13,860 |
| 2017-10-05 | $119.53 | $119.53 | $118.91 | $119.49 | $27.42 | 15,052 |
| 2017-10-04 | $119.37 | $119.37 | $118.53 | $118.82 | $27.26 | 30,396 |
| 2017-10-03 | $118.18 | $118.63 | $118.18 | $118.62 | $27.22 | 28,072 |
| 2017-10-02 | $118.42 | $118.43 | $118.13 | $118.13 | $27.11 | 43,292 |
| 2017-09-29 | $117.80 | $118.08 | $117.80 | $117.96 | $27.07 | 18,656 |
| 2017-09-28 | $117.38 | $117.47 | $117.37 | $117.39 | $26.94 | 9,176 |
| 2017-09-27 | $117.31 | $117.45 | $116.94 | $117.45 | $26.95 | 12,340 |
| 2017-09-26 | $117.23 | $117.23 | $116.84 | $116.84 | $26.81 | 9,428 |
| 2017-09-25 | $116.91 | $117.16 | $116.63 | $116.81 | $26.80 | 16,004 |
| 2017-09-22 | $116.89 | $117.22 | $116.89 | $117.05 | $26.86 | 26,516 |
| 2017-09-21 | $117.01 | $117.27 | $116.98 | $117.17 | $26.89 | 41,440 |
| 2017-09-20 | $118.38 | $118.38 | $117.07 | $117.07 | $26.86 | 7,616 |
| 2017-09-19 | $117.68 | $117.68 | $117.24 | $117.38 | $26.93 | 7,668 |
| 2017-09-18 | $117.39 | $117.78 | $117.13 | $117.35 | $26.93 | 14,684 |
| 2017-09-15 | $116.83 | $117.11 | $116.80 | $116.80 | $26.80 | 6,132 |
| 2017-09-14 | $117.81 | $117.81 | $117.23 | $117.31 | $26.79 | 9,772 |
| 2017-09-13 | $117.30 | $117.32 | $117.21 | $117.32 | $26.79 | 67,276 |
| 2017-09-12 | $117.10 | $117.45 | $117.10 | $117.20 | $26.76 | 53,420 |
| 2017-09-11 | $116.24 | $117.08 | $116.24 | $117.05 | $26.73 | 18,392 |
| 2017-09-08 | $116.15 | $116.15 | $115.72 | $115.92 | $26.47 | 3,700 |
| 2017-09-07 | $116.17 | $116.17 | $115.56 | $115.68 | $26.42 | 12,080 |
| 2017-09-06 | $116.04 | $116.08 | $115.55 | $115.83 | $26.45 | 32,820 |
| 2017-09-05 | $116.15 | $116.15 | $115.25 | $115.25 | $26.32 | 10,216 |
| 2017-09-01 | $116.38 | $116.54 | $116.21 | $116.44 | $26.59 | 13,876 |
| 2017-08-31 | $115.95 | $116.14 | $115.76 | $116.08 | $26.51 | 7,536 |
| 2017-08-30 | $114.78 | $115.44 | $114.78 | $115.39 | $26.35 | 9,388 |
| 2017-08-29 | $114.23 | $114.82 | $114.23 | $114.82 | $26.22 | 34,168 |
| 2017-08-28 | $114.85 | $114.85 | $114.57 | $114.66 | $26.18 | 10,000 |
| 2017-08-25 | $114.89 | $114.98 | $114.70 | $114.72 | $26.20 | 6,192 |
| 2017-08-24 | $114.69 | $114.79 | $114.49 | $114.49 | $26.15 | 19,304 |
| 2017-08-23 | $114.74 | $114.78 | $114.74 | $114.75 | $26.20 | 5,468 |
| 2017-08-22 | $114.52 | $115.04 | $114.52 | $114.98 | $26.26 | 14,392 |
| 2017-08-21 | $113.67 | $114.09 | $113.67 | $113.89 | $26.01 | 11,468 |
| 2017-08-18 | $114.73 | $114.73 | $113.53 | $113.79 | $25.99 | 12,756 |
| 2017-08-17 | $116.25 | $116.25 | $114.43 | $114.49 | $26.15 | 4,972 |
| 2017-08-16 | $116.54 | $116.54 | $115.54 | $115.57 | $26.39 | 16,480 |
| 2017-08-15 | $115.77 | $115.77 | $115.54 | $115.54 | $26.39 | 3,000 |
| 2017-08-14 | $115.41 | $115.94 | $115.41 | $115.94 | $26.48 | 13,368 |
| 2017-08-11 | $114.46 | $114.62 | $114.46 | $114.46 | $26.14 | 8,764 |
| 2017-08-10 | $115.09 | $115.09 | $114.43 | $114.43 | $26.13 | 10,004 |
| 2017-08-09 | $115.37 | $116.08 | $115.09 | $115.75 | $26.43 | 14,108 |
| 2017-08-08 | $115.89 | $116.96 | $115.59 | $115.63 | $26.41 | 36,344 |
| 2017-08-07 | $116.38 | $116.38 | $115.88 | $116.36 | $26.57 | 15,100 |
| 2017-08-04 | $116.88 | $116.88 | $116.11 | $116.25 | $26.55 | 8,688 |
| 2017-08-03 | $116.22 | $116.22 | $115.72 | $115.97 | $26.48 | 8,588 |
| 2017-08-02 | $116.43 | $116.43 | $115.55 | $116.02 | $26.49 | 14,328 |
| 2017-08-01 | $116.38 | $116.38 | $115.81 | $116.30 | $26.56 | 84,996 |
| 2017-07-31 | $115.91 | $116.00 | $115.84 | $115.92 | $26.47 | 12,092 |
| 2017-07-28 | $116.11 | $116.11 | $115.57 | $115.73 | $26.43 | 6,956 |
| 2017-07-27 | $116.64 | $116.64 | $115.16 | $115.88 | $26.46 | 24,324 |
| 2017-07-26 | $116.50 | $116.50 | $116.05 | $116.50 | $26.60 | 11,028 |
| 2017-07-25 | $115.98 | $116.51 | $115.98 | $116.31 | $26.56 | 18,968 |
| 2017-07-24 | $115.90 | $115.90 | $115.54 | $115.81 | $26.45 | 5,720 |
| 2017-07-21 | $115.91 | $116.03 | $115.91 | $115.91 | $26.47 | 6,300 |
| 2017-07-20 | $116.07 | $116.07 | $115.71 | $115.92 | $26.47 | 6,544 |
| 2017-07-19 | $115.83 | $116.02 | $115.67 | $116.02 | $26.49 | 16,204 |
| 2017-07-18 | $115.28 | $115.48 | $114.98 | $115.31 | $26.33 | 32,728 |
| 2017-07-17 | $115.07 | $115.48 | $115.07 | $115.30 | $26.33 | 7,680 |
| 2017-07-14 | $115.04 | $115.30 | $114.71 | $115.27 | $26.32 | 9,172 |
| 2017-07-13 | $114.65 | $114.93 | $114.45 | $114.45 | $26.14 | 6,932 |
| 2017-07-12 | $114.74 | $114.74 | $114.50 | $114.70 | $26.19 | 10,484 |
| 2017-07-11 | $113.92 | $113.92 | $113.14 | $113.79 | $25.98 | 32,684 |
| 2017-07-10 | $113.95 | $114.08 | $113.59 | $113.84 | $26.00 | 18,608 |
| 2017-07-07 | $113.47 | $113.92 | $113.38 | $113.54 | $25.93 | 8,548 |
| 2017-07-06 | $113.47 | $113.65 | $112.82 | $112.82 | $25.76 | 32,348 |
| 2017-07-05 | $114.36 | $114.36 | $113.73 | $114.31 | $26.10 | 13,708 |
| 2017-07-03 | $114.42 | $114.42 | $113.98 | $113.98 | $26.03 | 7,536 |
| 2017-06-30 | $114.07 | $114.07 | $113.48 | $113.83 | $25.99 | 17,540 |
| 2017-06-29 | $113.61 | $113.67 | $112.88 | $113.67 | $25.96 | 7,860 |
| 2017-06-28 | $113.24 | $114.60 | $113.24 | $114.25 | $26.09 | 9,960 |
| 2017-06-27 | $114.16 | $114.16 | $113.30 | $113.30 | $25.87 | 144,184 |
| 2017-06-26 | $114.15 | $114.58 | $114.15 | $114.52 | $26.15 | 35,476 |
| 2017-06-23 | $114.04 | $114.46 | $113.95 | $114.45 | $26.14 | 26,664 |
| 2017-06-22 | $114.27 | $114.45 | $113.80 | $113.93 | $26.02 | 13,252 |
| 2017-06-21 | $114.52 | $114.52 | $113.55 | $113.55 | $25.93 | 130,908 |
| 2017-06-20 | $114.57 | $114.67 | $113.70 | $113.70 | $25.97 | 20,624 |
| 2017-06-19 | $114.50 | $114.93 | $114.42 | $114.66 | $26.18 | 11,780 |
| 2017-06-16 | $113.94 | $113.94 | $113.49 | $113.62 | $25.95 | 11,592 |
| 2017-06-15 | $113.91 | $114.71 | $113.80 | $114.71 | $26.07 | 364,720 |
| 2017-06-14 | $114.92 | $114.92 | $114.38 | $114.61 | $26.05 | 13,200 |
| 2017-06-13 | $114.66 | $114.94 | $114.31 | $114.46 | $26.02 | 17,548 |
| 2017-06-12 | $113.99 | $114.16 | $113.96 | $114.10 | $25.93 | 15,804 |
| 2017-06-09 | $114.92 | $114.92 | $114.21 | $114.44 | $26.01 | 7,204 |
| 2017-06-08 | $114.25 | $114.83 | $114.25 | $114.55 | $26.04 | 25,152 |
| 2017-06-07 | $114.32 | $114.32 | $114.01 | $114.31 | $25.98 | 2,804 |
| 2017-06-06 | $114.73 | $114.73 | $114.25 | $114.28 | $25.97 | 15,876 |
| 2017-06-05 | $115.13 | $115.13 | $114.42 | $114.78 | $26.09 | 14,900 |
| 2017-06-02 | $114.19 | $114.77 | $114.19 | $114.77 | $26.09 | 9,496 |
| 2017-06-01 | $113.75 | $114.21 | $113.51 | $114.06 | $25.92 | 10,976 |
| 2017-05-31 | $113.19 | $113.30 | $112.99 | $113.30 | $25.75 | 7,780 |
| 2017-05-30 | $113.29 | $113.35 | $113.28 | $113.35 | $25.76 | 8,804 |
| 2017-05-26 | $113.44 | $113.63 | $113.40 | $113.61 | $25.82 | 6,732 |
| 2017-05-25 | $113.42 | $113.56 | $112.99 | $113.40 | $25.77 | 44,112 |
| 2017-05-24 | $112.99 | $113.16 | $112.64 | $113.16 | $25.72 | 22,016 |
| 2017-05-23 | $112.84 | $112.84 | $112.58 | $112.60 | $25.59 | 13,244 |
| 2017-05-22 | $112.08 | $112.54 | $112.08 | $112.53 | $25.58 | 10,708 |
| 2017-05-19 | $111.77 | $112.17 | $111.77 | $112.17 | $25.50 | 11,380 |
| 2017-05-18 | $111.00 | $111.55 | $110.95 | $111.36 | $25.31 | 23,396 |
| 2017-05-17 | $111.90 | $111.92 | $111.07 | $111.07 | $25.24 | 44,420 |
| 2017-05-16 | $113.39 | $113.39 | $112.65 | $112.65 | $25.60 | 2,652 |
| 2017-05-15 | $112.51 | $112.88 | $112.51 | $112.80 | $25.64 | 10,920 |
| 2017-05-12 | $111.99 | $112.35 | $111.90 | $112.35 | $25.54 | 41,616 |
| 2017-05-11 | $112.96 | $112.96 | $111.99 | $112.45 | $25.56 | 19,104 |
| 2017-05-10 | $112.35 | $112.69 | $112.35 | $112.59 | $25.59 | 12,064 |
| 2017-05-09 | $112.81 | $112.81 | $112.30 | $112.30 | $25.52 | 8,160 |
| 2017-05-08 | $112.57 | $112.61 | $112.33 | $112.56 | $25.58 | 10,636 |
| 2017-05-05 | $111.86 | $112.40 | $111.86 | $112.38 | $25.54 | 13,576 |
| 2017-05-04 | $112.69 | $112.69 | $111.84 | $111.90 | $25.43 | 25,928 |
| 2017-05-03 | $112.15 | $112.15 | $111.78 | $111.83 | $25.42 | 38,080 |
| 2017-05-02 | $112.15 | $112.25 | $111.82 | $112.17 | $25.49 | 45,116 |
| 2017-05-01 | $111.85 | $112.33 | $111.85 | $112.33 | $25.53 | 30,924 |
| 2017-04-28 | $112.52 | $112.52 | $111.52 | $111.82 | $25.42 | 20,124 |
| 2017-04-27 | $111.85 | $112.33 | $111.85 | $112.29 | $25.52 | 18,520 |
| 2017-04-26 | $112.67 | $112.67 | $112.06 | $112.19 | $25.50 | 24,968 |
| 2017-04-25 | $112.00 | $112.24 | $112.00 | $112.07 | $25.47 | 18,688 |
| 2017-04-24 | $111.42 | $111.43 | $111.42 | $111.43 | $25.33 | 3,068 |
| 2017-04-21 | $110.68 | $110.68 | $110.25 | $110.42 | $25.10 | 11,912 |
| 2017-04-20 | $110.27 | $110.52 | $110.27 | $110.52 | $25.12 | 16,416 |
| 2017-04-19 | $110.19 | $110.19 | $109.83 | $109.83 | $24.96 | 6,128 |
| 2017-04-18 | $109.91 | $109.91 | $109.46 | $109.72 | $24.94 | 15,736 |
| 2017-04-17 | $109.80 | $109.95 | $109.58 | $109.94 | $24.99 | 12,892 |
| 2017-04-13 | $109.91 | $109.92 | $109.46 | $109.46 | $24.88 | 4,632 |
| 2017-04-12 | $110.28 | $110.28 | $109.90 | $109.97 | $24.99 | 11,800 |
| 2017-04-11 | $110.67 | $110.67 | $109.57 | $110.06 | $25.01 | 12,508 |
| 2017-04-10 | $110.29 | $110.89 | $110.29 | $110.57 | $25.13 | 11,704 |
| 2017-04-07 | $110.20 | $110.72 | $110.20 | $110.36 | $25.08 | 7,240 |
| 2017-04-06 | $110.32 | $110.70 | $110.27 | $110.64 | $25.15 | 16,636 |
| 2017-04-05 | $111.30 | $111.30 | $110.66 | $110.66 | $25.15 | 13,660 |
| 2017-04-04 | $110.49 | $110.76 | $110.27 | $110.76 | $25.17 | 19,184 |
| 2017-04-03 | $111.33 | $111.33 | $110.02 | $110.64 | $25.15 | 13,472 |
| 2017-03-31 | $110.89 | $111.00 | $110.81 | $110.95 | $25.22 | 6,548 |
| 2017-03-30 | $111.06 | $111.06 | $110.88 | $110.96 | $25.22 | 5,120 |
| 2017-03-29 | $110.38 | $110.63 | $110.38 | $110.62 | $25.14 | 11,548 |
| 2017-03-28 | $109.46 | $110.63 | $109.46 | $110.63 | $25.14 | 9,180 |
| 2017-03-27 | $109.56 | $109.56 | $108.82 | $109.40 | $24.87 | 19,900 |
| 2017-03-24 | $110.34 | $110.34 | $109.59 | $109.59 | $24.91 | 8,908 |
| 2017-03-23 | $110.16 | $110.41 | $109.60 | $109.83 | $24.96 | 12,724 |
| 2017-03-22 | $109.26 | $109.85 | $109.20 | $109.77 | $24.95 | 5,420 |
| 2017-03-21 | $110.95 | $110.95 | $109.76 | $109.76 | $24.95 | 18,584 |
| 2017-03-20 | $111.88 | $111.88 | $110.95 | $111.16 | $25.27 | 9,724 |
| 2017-03-17 | $111.35 | $111.57 | $111.35 | $111.47 | $25.34 | 4,336 |
| 2017-03-16 | $112.32 | $112.32 | $111.69 | $111.91 | $25.33 | 5,872 |
| 2017-03-15 | $111.70 | $111.74 | $111.20 | $111.65 | $25.27 | 9,408 |
| 2017-03-14 | $111.04 | $111.21 | $110.89 | $111.08 | $25.14 | 9,676 |
| 2017-03-13 | $111.59 | $111.62 | $111.40 | $111.53 | $25.24 | 6,776 |
| 2017-03-10 | $111.74 | $111.74 | $111.19 | $111.36 | $25.21 | 5,856 |
| 2017-03-09 | $110.99 | $111.30 | $110.84 | $111.00 | $25.12 | 10,960 |
| 2017-03-08 | $111.57 | $111.57 | $111.22 | $111.37 | $25.21 | 13,332 |
| 2017-03-07 | $111.41 | $111.66 | $111.22 | $111.22 | $25.17 | 8,972 |
| 2017-03-06 | $111.45 | $111.61 | $111.32 | $111.58 | $25.25 | 11,392 |
| 2017-03-03 | $111.82 | $111.99 | $111.75 | $111.75 | $25.29 | 3,736 |
| 2017-03-02 | $112.63 | $112.63 | $111.82 | $111.93 | $25.33 | 10,116 |
| 2017-03-01 | $112.24 | $112.85 | $112.24 | $112.78 | $25.53 | 18,340 |
| 2017-02-28 | $111.11 | $111.46 | $110.98 | $111.02 | $25.13 | 15,504 |
| 2017-02-27 | $111.04 | $111.52 | $111.04 | $111.37 | $25.21 | 6,088 |
| 2017-02-24 | $110.89 | $111.18 | $110.88 | $111.18 | $25.16 | 12,112 |
| 2017-02-23 | $111.02 | $111.29 | $110.74 | $111.00 | $25.12 | 15,156 |
| 2017-02-22 | $111.43 | $111.43 | $110.91 | $110.91 | $25.10 | 15,132 |
| 2017-02-21 | $110.28 | $111.30 | $110.28 | $111.05 | $25.13 | 26,424 |
| 2017-02-17 | $109.72 | $110.30 | $109.72 | $110.23 | $24.95 | 31,412 |
| 2017-02-16 | $110.16 | $110.45 | $109.87 | $110.26 | $24.96 | 99,644 |
| 2017-02-15 | $110.18 | $110.50 | $110.18 | $110.50 | $25.01 | 5,428 |
| 2017-02-14 | $109.69 | $109.86 | $109.25 | $109.86 | $24.87 | 4,464 |
| 2017-02-13 | $109.24 | $109.60 | $109.16 | $109.37 | $24.75 | 67,528 |
| 2017-02-10 | $108.92 | $109.10 | $108.59 | $108.89 | $24.65 | 108,896 |
| 2017-02-09 | $108.36 | $108.75 | $108.07 | $108.66 | $24.59 | 27,200 |
| 2017-02-08 | $107.59 | $107.84 | $107.46 | $107.84 | $24.41 | 12,228 |
| 2017-02-07 | $108.15 | $108.15 | $107.64 | $107.84 | $24.41 | 22,848 |
| 2017-02-06 | $107.43 | $107.82 | $107.43 | $107.67 | $24.37 | 15,780 |
| 2017-02-03 | $107.07 | $108.01 | $107.07 | $107.78 | $24.39 | 32,316 |
| 2017-02-02 | $107.16 | $107.16 | $106.78 | $106.78 | $24.17 | 11,300 |
| 2017-02-01 | $107.15 | $107.46 | $106.84 | $106.99 | $24.22 | 43,508 |
| 2017-01-31 | $107.08 | $107.16 | $106.50 | $107.16 | $24.25 | 39,280 |
| 2017-01-30 | $107.86 | $107.86 | $106.55 | $107.15 | $24.25 | 13,936 |
| 2017-01-27 | $108.17 | $108.17 | $107.62 | $107.80 | $24.40 | 20,216 |
| 2017-01-26 | $108.02 | $108.02 | $107.79 | $107.97 | $24.44 | 10,340 |
| 2017-01-25 | $107.82 | $108.07 | $107.70 | $108.07 | $24.46 | 26,396 |
| 2017-01-24 | $106.72 | $107.21 | $106.66 | $107.16 | $24.25 | 15,044 |
| 2017-01-23 | $106.58 | $106.58 | $106.00 | $106.25 | $24.05 | 20,368 |
| 2017-01-20 | $107.06 | $107.06 | $106.38 | $106.74 | $24.16 | 41,436 |
| 2017-01-19 | $106.73 | $106.82 | $106.22 | $106.22 | $24.04 | 12,508 |
| 2017-01-18 | $106.50 | $106.61 | $106.35 | $106.35 | $24.07 | 19,132 |
| 2017-01-17 | $106.30 | $106.72 | $106.26 | $106.53 | $24.11 | 56,200 |
| 2017-01-13 | $106.55 | $107.10 | $106.55 | $106.96 | $24.21 | 5,700 |
| 2017-01-12 | $106.04 | $106.65 | $105.76 | $106.64 | $24.14 | 45,696 |
| 2017-01-11 | $106.96 | $106.96 | $106.28 | $106.59 | $24.13 | 7,032 |
| 2017-01-10 | $106.29 | $106.95 | $106.29 | $106.85 | $24.18 | 17,944 |
| 2017-01-09 | $107.21 | $107.21 | $106.46 | $106.58 | $24.12 | 28,616 |
| 2017-01-06 | $107.05 | $107.10 | $106.40 | $107.02 | $24.22 | 34,228 |
| 2017-01-05 | $106.95 | $106.95 | $106.14 | $106.14 | $24.02 | 11,436 |
| 2017-01-04 | $106.55 | $106.74 | $106.19 | $106.71 | $24.15 | 10,764 |
| 2017-01-03 | $106.37 | $106.37 | $105.08 | $105.50 | $23.88 | 24,324 |
| 2016-12-30 | $105.33 | $105.33 | $104.88 | $105.20 | $23.81 | 42,220 |
| 2016-12-29 | $105.70 | $105.70 | $105.33 | $105.45 | $23.87 | 17,788 |
| 2016-12-28 | $106.30 | $106.30 | $105.47 | $105.61 | $23.90 | 27,092 |
| 2016-12-27 | $106.63 | $106.63 | $106.32 | $106.43 | $24.09 | 20,332 |
| 2016-12-23 | $106.08 | $106.09 | $105.93 | $106.01 | $23.99 | 11,544 |
| 2016-12-22 | $105.94 | $105.99 | $105.50 | $105.50 | $23.88 | 12,536 |
| 2016-12-21 | $106.04 | $106.42 | $106.04 | $106.20 | $24.04 | 12,272 |
| 2016-12-20 | $106.55 | $106.55 | $106.07 | $106.41 | $24.08 | 54,888 |
| 2016-12-19 | $106.00 | $106.15 | $105.72 | $105.83 | $23.95 | 24,936 |
| 2016-12-16 | $106.76 | $106.76 | $105.67 | $105.92 | $23.97 | 58,268 |
| 2016-12-15 | $106.01 | $106.81 | $105.68 | $106.51 | $23.97 | 45,404 |
| 2016-12-14 | $107.24 | $107.24 | $106.01 | $106.48 | $23.96 | 23,076 |
| 2016-12-13 | $106.73 | $107.27 | $106.65 | $107.08 | $24.10 | 23,332 |
| 2016-12-12 | $106.96 | $106.96 | $105.94 | $106.05 | $23.87 | 29,784 |
| 2016-12-09 | $106.47 | $106.62 | $106.13 | $106.62 | $24.00 | 20,736 |
| 2016-12-08 | $105.88 | $106.18 | $105.86 | $106.05 | $23.87 | 25,608 |
| 2016-12-07 | $104.78 | $105.76 | $104.15 | $105.76 | $23.80 | 23,320 |
| 2016-12-06 | $103.72 | $104.35 | $103.62 | $104.32 | $23.48 | 79,080 |
| 2016-12-05 | $103.87 | $104.15 | $103.52 | $103.87 | $23.38 | 46,496 |
| 2016-12-02 | $103.02 | $103.58 | $103.02 | $103.21 | $23.23 | 7,668 |
| 2016-12-01 | $103.70 | $103.87 | $103.07 | $103.11 | $23.20 | 17,024 |
| 2016-11-30 | $104.87 | $104.87 | $104.03 | $104.03 | $23.41 | 19,744 |
| 2016-11-29 | $103.68 | $104.01 | $103.68 | $103.90 | $23.38 | 21,292 |
| 2016-11-28 | $104.27 | $104.33 | $103.73 | $103.73 | $23.34 | 21,820 |
| 2016-11-25 | $104.06 | $104.06 | $104.06 | $104.06 | $23.42 | 1,796 |
| 2016-11-23 | $103.56 | $103.86 | $103.56 | $103.70 | $23.34 | 7,656 |
| 2016-11-22 | $103.89 | $103.89 | $103.36 | $103.48 | $23.29 | 40,076 |
| 2016-11-21 | $102.90 | $103.50 | $102.90 | $103.50 | $23.29 | 18,008 |
| 2016-11-18 | $102.89 | $102.89 | $102.74 | $102.81 | $23.14 | 2,936 |
| 2016-11-17 | $102.98 | $102.99 | $102.71 | $102.98 | $23.18 | 38,668 |
| 2016-11-16 | $102.76 | $102.76 | $102.19 | $102.41 | $23.05 | 22,336 |
| 2016-11-15 | $102.48 | $102.66 | $102.00 | $102.56 | $23.08 | 82,700 |
| 2016-11-14 | $101.99 | $101.99 | $101.70 | $101.70 | $22.89 | 55,380 |
| 2016-11-11 | $101.87 | $101.87 | $101.25 | $101.73 | $22.89 | 10,492 |
| 2016-11-10 | $101.39 | $101.89 | $101.39 | $101.89 | $22.93 | 6,340 |
| 2016-11-09 | $100.20 | $101.19 | $100.20 | $101.19 | $22.77 | 8,660 |
| 2016-11-08 | $99.79 | $100.36 | $99.76 | $100.36 | $22.59 | 21,964 |
| 2016-11-07 | $99.71 | $99.82 | $99.15 | $99.82 | $22.46 | 7,876 |
| 2016-11-04 | $97.53 | $98.48 | $97.53 | $97.95 | $22.04 | 15,912 |
| 2016-11-03 | $98.58 | $98.58 | $97.66 | $97.66 | $21.98 | 12,880 |
| 2016-11-02 | $98.51 | $98.87 | $98.30 | $98.46 | $22.16 | 30,124 |
| 2016-11-01 | $99.76 | $99.76 | $98.49 | $98.88 | $22.25 | 16,092 |
| 2016-10-31 | $99.84 | $99.88 | $99.63 | $99.63 | $22.42 | 21,060 |
| 2016-10-28 | $100.35 | $100.35 | $99.38 | $99.68 | $22.43 | 6,008 |
| 2016-10-27 | $100.87 | $100.87 | $99.78 | $99.89 | $22.48 | 8,008 |
| 2016-10-26 | $99.99 | $99.99 | $99.98 | $99.98 | $22.50 | 3,500 |
| 2016-10-25 | $100.41 | $100.64 | $100.41 | $100.59 | $22.64 | 37,980 |
| 2016-10-24 | $100.82 | $100.89 | $100.75 | $100.75 | $22.67 | 11,436 |
| 2016-10-21 | $100.00 | $100.34 | $100.00 | $100.15 | $22.54 | 6,868 |
| 2016-10-20 | $100.09 | $100.51 | $99.91 | $100.51 | $22.62 | 4,620 |
| 2016-10-19 | $100.60 | $100.64 | $100.40 | $100.64 | $22.65 | 3,356 |
| 2016-10-18 | $100.63 | $100.63 | $100.06 | $100.28 | $22.57 | 189,508 |
| 2016-10-17 | $99.93 | $100.06 | $99.68 | $99.83 | $22.47 | 10,256 |
| 2016-10-14 | $100.58 | $100.58 | $100.00 | $100.08 | $22.52 | 6,780 |
| 2016-10-13 | $99.62 | $99.99 | $99.10 | $99.66 | $22.43 | 14,588 |
| 2016-10-12 | $100.32 | $100.32 | $100.23 | $100.32 | $22.58 | 7,820 |
| 2016-10-11 | $101.13 | $101.13 | $99.91 | $100.27 | $22.56 | 99,744 |
| 2016-10-10 | $101.59 | $101.59 | $101.48 | $101.56 | $22.86 | 11,164 |
| 2016-10-07 | $101.01 | $101.01 | $100.87 | $101.00 | $22.73 | 10,252 |
| 2016-10-06 | $101.04 | $101.35 | $101.04 | $101.34 | $22.81 | 4,908 |
| 2016-10-05 | $101.36 | $101.46 | $101.33 | $101.33 | $22.80 | 14,964 |
| 2016-10-04 | $100.64 | $100.64 | $100.51 | $100.51 | $22.62 | 4,152 |
| 2016-10-03 | $101.36 | $101.36 | $101.12 | $101.31 | $22.80 | 9,444 |
| 2016-09-30 | $101.57 | $101.96 | $101.31 | $101.96 | $22.95 | 11,348 |
| 2016-09-29 | $101.62 | $101.67 | $100.72 | $101.03 | $22.74 | 9,756 |
| 2016-09-28 | $100.81 | $101.60 | $100.81 | $101.55 | $22.85 | 8,132 |
| 2016-09-27 | $100.51 | $101.31 | $100.51 | $101.17 | $22.77 | 13,004 |
| 2016-09-26 | $100.81 | $100.85 | $100.69 | $100.69 | $22.66 | 6,688 |
| 2016-09-23 | $101.67 | $101.68 | $101.53 | $101.53 | $22.85 | 9,856 |
| 2016-09-22 | $102.15 | $102.15 | $101.76 | $101.99 | $22.95 | 9,368 |
| 2016-09-21 | $100.83 | $101.00 | $100.37 | $101.00 | $22.73 | 12,268 |
| 2016-09-20 | $100.49 | $100.49 | $100.20 | $100.29 | $22.57 | 10,252 |
| 2016-09-19 | $100.93 | $100.93 | $99.97 | $100.06 | $22.52 | 12,432 |
| 2016-09-16 | $100.09 | $100.18 | $99.66 | $99.99 | $22.50 | 21,012 |
| 2016-09-15 | $100.09 | $101.12 | $100.09 | $101.12 | $22.65 | 13,416 |
| 2016-09-14 | $100.37 | $100.37 | $99.85 | $99.93 | $22.38 | 7,344 |
| 2016-09-13 | $100.34 | $100.34 | $99.77 | $99.99 | $22.39 | 8,968 |
| 2016-09-12 | $99.82 | $101.61 | $99.82 | $101.55 | $22.74 | 24,388 |
| 2016-09-09 | $101.63 | $101.63 | $100.16 | $100.16 | $22.43 | 14,960 |
| 2016-09-08 | $102.43 | $102.86 | $102.43 | $102.60 | $22.98 | 10,568 |
| 2016-09-07 | $102.60 | $102.92 | $102.60 | $102.67 | $22.99 | 6,296 |
| 2016-09-06 | $102.31 | $102.64 | $102.22 | $102.64 | $22.98 | 4,480 |
| 2016-09-02 | $102.73 | $102.84 | $102.28 | $102.46 | $22.94 | 6,484 |
| 2016-09-01 | $102.29 | $102.29 | $101.33 | $101.79 | $22.79 | 33,392 |
| 2016-08-31 | $101.83 | $102.22 | $101.63 | $101.91 | $22.82 | 16,692 |
| 2016-08-30 | $102.51 | $102.51 | $102.09 | $102.11 | $22.87 | 2,736 |
| 2016-08-29 | $102.43 | $102.53 | $102.38 | $102.43 | $22.94 | 10,204 |
| 2016-08-26 | $102.45 | $102.56 | $101.47 | $101.47 | $22.72 | 5,884 |
| 2016-08-25 | $102.36 | $102.36 | $102.33 | $102.33 | $22.92 | 2,344 |
| 2016-08-24 | $102.37 | $102.51 | $101.86 | $102.00 | $22.84 | 58,820 |
| 2016-08-23 | $103.40 | $103.40 | $102.71 | $102.74 | $23.01 | 6,164 |
| 2016-08-22 | $102.53 | $102.54 | $102.10 | $102.43 | $22.94 | 15,076 |
| 2016-08-19 | $102.56 | $102.56 | $102.15 | $102.46 | $22.94 | 14,632 |
| 2016-08-18 | $102.41 | $102.49 | $102.41 | $102.49 | $22.95 | 2,964 |
| 2016-08-17 | $101.76 | $102.24 | $101.76 | $102.10 | $22.86 | 23,368 |
| 2016-08-16 | $102.51 | $102.54 | $102.21 | $102.21 | $22.89 | 5,576 |
| 2016-08-15 | $102.93 | $103.06 | $102.75 | $102.75 | $23.01 | 28,888 |
| 2016-08-12 | $102.66 | $102.66 | $102.29 | $102.38 | $22.93 | 45,004 |
| 2016-08-11 | $102.64 | $102.67 | $102.25 | $102.67 | $22.99 | 95,584 |
| 2016-08-10 | $102.15 | $102.38 | $101.97 | $102.17 | $22.88 | 49,856 |
| 2016-08-09 | $102.35 | $102.35 | $102.35 | $102.35 | $22.92 | 1,652 |
| 2016-08-08 | $102.70 | $102.70 | $102.28 | $102.28 | $22.90 | 2,500 |
| 2016-08-05 | $102.15 | $102.21 | $102.05 | $102.19 | $22.88 | 6,076 |
| 2016-08-04 | $101.39 | $101.59 | $101.39 | $101.59 | $22.75 | 2,384 |
| 2016-08-03 | $101.17 | $101.40 | $101.14 | $101.30 | $22.69 | 21,300 |
| 2016-08-02 | $101.46 | $101.46 | $100.76 | $101.17 | $22.66 | 7,396 |
| 2016-08-01 | $101.95 | $102.05 | $101.49 | $101.64 | $22.76 | 8,656 |
| 2016-07-29 | $101.62 | $101.96 | $101.46 | $101.84 | $22.80 | 3,704 |
| 2016-07-28 | $101.26 | $101.50 | $101.17 | $101.50 | $22.73 | 10,252 |
| 2016-07-27 | $101.59 | $101.59 | $101.27 | $101.59 | $22.75 | 6,476 |
| 2016-07-26 | $101.57 | $101.57 | $101.27 | $101.52 | $22.74 | 10,392 |
| 2016-07-25 | $101.95 | $101.95 | $101.20 | $101.44 | $22.72 | 15,568 |
| 2016-07-22 | $101.62 | $101.62 | $101.62 | $101.62 | $22.76 | 2,360 |
| 2016-07-21 | $101.77 | $101.80 | $101.24 | $101.24 | $22.67 | 11,924 |
| 2016-07-20 | $101.87 | $101.87 | $101.87 | $101.87 | $22.81 | 3,040 |
| 2016-07-19 | $101.09 | $101.16 | $101.07 | $101.14 | $22.65 | 20,512 |
| 2016-07-18 | $101.36 | $101.40 | $101.36 | $101.37 | $22.70 | 7,724 |
| 2016-07-15 | $101.87 | $101.87 | $100.82 | $101.25 | $22.67 | 19,696 |
| 2016-07-14 | $101.62 | $101.62 | $101.21 | $101.38 | $22.70 | 31,036 |
| 2016-07-13 | $100.81 | $100.99 | $100.58 | $100.91 | $22.60 | 14,212 |
| 2016-07-12 | $100.77 | $100.84 | $100.73 | $100.79 | $22.57 | 9,860 |
| 2016-07-11 | $100.10 | $100.24 | $99.81 | $100.24 | $22.45 | 17,496 |
| 2016-07-08 | $99.00 | $99.81 | $99.00 | $99.76 | $22.34 | 11,824 |
| 2016-07-07 | $98.51 | $98.71 | $97.82 | $97.83 | $21.91 | 34,648 |
| 2016-07-06 | $97.24 | $98.13 | $97.06 | $98.05 | $21.96 | 32,052 |
| 2016-07-05 | $97.50 | $97.50 | $97.40 | $97.40 | $21.81 | 55,292 |
| 2016-07-01 | $98.36 | $98.39 | $98.20 | $98.34 | $22.02 | 62,340 |
| 2016-06-30 | $96.95 | $97.97 | $96.80 | $97.97 | $21.94 | 50,836 |
| 2016-06-29 | $96.10 | $96.53 | $96.10 | $96.53 | $21.62 | 4,012 |
| 2016-06-28 | $94.58 | $95.08 | $94.45 | $95.08 | $21.29 | 36,636 |
| 2016-06-27 | $93.47 | $93.50 | $93.02 | $93.50 | $20.94 | 8,748 |
| 2016-06-24 | $95.38 | $96.84 | $95.37 | $95.50 | $21.39 | 26,580 |
| 2016-06-23 | $98.55 | $98.56 | $98.14 | $98.56 | $22.07 | 11,756 |
| 2016-06-22 | $97.99 | $97.99 | $97.52 | $97.52 | $21.84 | 7,492 |
| 2016-06-21 | $97.87 | $97.87 | $97.51 | $97.64 | $21.86 | 7,680 |
| 2016-06-20 | $97.97 | $98.17 | $97.56 | $97.56 | $21.85 | 7,244 |
| 2016-06-17 | $97.34 | $98.51 | $96.60 | $97.03 | $21.73 | 28,992 |
| 2016-06-16 | $96.46 | $97.37 | $96.45 | $97.36 | $21.69 | 13,432 |
| 2016-06-15 | $97.87 | $97.89 | $97.67 | $97.81 | $21.79 | 6,680 |
| 2016-06-14 | $97.68 | $97.76 | $97.09 | $97.55 | $21.73 | 12,400 |
| 2016-06-13 | $98.41 | $98.41 | $97.71 | $97.71 | $21.77 | 6,576 |
| 2016-06-10 | $98.66 | $98.66 | $98.26 | $98.31 | $21.90 | 8,216 |
| 2016-06-09 | $99.43 | $99.54 | $99.08 | $99.54 | $22.18 | 8,920 |
| 2016-06-08 | $99.41 | $99.61 | $99.41 | $99.54 | $22.18 | 10,800 |
| 2016-06-07 | $99.40 | $99.40 | $99.29 | $99.29 | $22.12 | 14,204 |
| 2016-06-06 | $99.04 | $99.19 | $98.97 | $99.19 | $22.10 | 4,584 |
| 2016-06-03 | $98.87 | $98.87 | $98.03 | $98.38 | $21.92 | 55,916 |
| 2016-06-02 | $98.79 | $98.83 | $98.79 | $98.83 | $22.02 | 4,408 |
| 2016-06-01 | $98.00 | $98.67 | $98.00 | $98.62 | $21.97 | 44,736 |
| 2016-05-31 | $98.69 | $98.76 | $98.15 | $98.15 | $21.87 | 14,464 |
| 2016-05-27 | $98.33 | $98.45 | $98.31 | $98.40 | $21.92 | 10,224 |
| 2016-05-26 | $97.99 | $98.03 | $97.86 | $98.02 | $21.84 | 13,248 |
| 2016-05-25 | $98.03 | $98.12 | $97.95 | $98.12 | $21.86 | 8,676 |
| 2016-05-24 | $96.80 | $97.54 | $96.70 | $97.45 | $21.71 | 91,048 |
| 2016-05-23 | $96.44 | $96.44 | $96.07 | $96.21 | $21.44 | 4,788 |
| 2016-05-20 | $96.51 | $96.54 | $96.02 | $96.11 | $21.41 | 11,532 |
| 2016-05-19 | $94.95 | $95.70 | $94.95 | $95.70 | $21.32 | 19,892 |
| 2016-05-18 | $96.52 | $96.52 | $95.53 | $95.53 | $21.28 | 6,960 |
| 2016-05-17 | $96.65 | $96.65 | $95.73 | $95.73 | $21.33 | 46,984 |
| 2016-05-16 | $96.19 | $97.06 | $96.13 | $96.86 | $21.58 | 71,260 |
| 2016-05-13 | $96.77 | $96.81 | $96.25 | $96.25 | $21.44 | 6,824 |
| 2016-05-12 | $97.00 | $97.00 | $96.31 | $96.93 | $21.60 | 7,156 |
| 2016-05-11 | $97.40 | $97.62 | $96.77 | $96.77 | $21.56 | 7,936 |
| 2016-05-10 | $97.11 | $97.62 | $97.05 | $97.62 | $21.75 | 5,116 |
| 2016-05-09 | $96.88 | $96.88 | $96.04 | $96.40 | $21.48 | 13,812 |
| 2016-05-06 | $95.82 | $96.33 | $95.77 | $96.28 | $21.45 | 18,896 |
| 2016-05-05 | $96.03 | $96.32 | $96.03 | $96.32 | $21.46 | 2,872 |
| 2016-05-04 | $96.00 | $96.14 | $96.00 | $96.10 | $21.41 | 29,572 |
| 2016-05-03 | $96.69 | $96.69 | $96.22 | $96.55 | $21.51 | 15,360 |
| 2016-05-02 | $96.86 | $97.39 | $96.86 | $97.39 | $21.70 | 17,964 |
| 2016-04-29 | $96.91 | $96.91 | $96.10 | $96.10 | $21.41 | 11,160 |
| 2016-04-28 | $98.70 | $98.70 | $97.98 | $97.98 | $21.83 | 9,592 |
| 2016-04-27 | $97.79 | $98.21 | $97.79 | $98.19 | $21.88 | 4,672 |
| 2016-04-26 | $97.89 | $97.89 | $97.87 | $97.87 | $21.81 | 6,728 |
| 2016-04-25 | $97.84 | $97.84 | $97.26 | $97.48 | $21.72 | 15,744 |
| 2016-04-22 | $97.91 | $98.02 | $97.49 | $98.02 | $21.84 | 25,644 |
| 2016-04-21 | $98.13 | $98.30 | $97.79 | $97.79 | $21.79 | 12,784 |
| 2016-04-20 | $98.33 | $98.66 | $98.33 | $98.42 | $21.93 | 13,464 |
| 2016-04-19 | $98.25 | $98.28 | $98.20 | $98.20 | $21.88 | 2,936 |
| 2016-04-18 | $97.75 | $97.93 | $97.75 | $97.93 | $21.82 | 1,596 |
| 2016-04-15 | $97.33 | $97.44 | $97.16 | $97.39 | $21.70 | 40,940 |
| 2016-04-14 | $97.48 | $97.48 | $97.48 | $97.48 | $21.72 | 700 |
| 2016-04-13 | $96.90 | $97.15 | $96.89 | $97.15 | $21.64 | 7,496 |
| 2016-04-12 | $95.84 | $96.10 | $95.84 | $96.10 | $21.41 | 4,652 |
| 2016-04-11 | $95.67 | $95.67 | $95.67 | $95.67 | $21.32 | 3,880 |
| 2016-04-08 | $96.11 | $96.17 | $95.68 | $95.68 | $21.32 | 6,168 |
| 2016-04-07 | $95.88 | $95.88 | $95.40 | $95.40 | $21.26 | 6,708 |
| 2016-04-06 | $95.78 | $96.25 | $95.50 | $96.19 | $21.43 | 13,920 |
| 2016-04-05 | $95.69 | $95.69 | $95.30 | $95.48 | $21.27 | 4,036 |
| 2016-04-04 | $96.92 | $96.92 | $96.44 | $96.44 | $21.49 | 5,656 |
| 2016-04-01 | $95.40 | $96.58 | $95.40 | $96.58 | $21.52 | 13,028 |
| 2016-03-31 | $96.30 | $96.33 | $96.30 | $96.33 | $21.46 | 2,468 |
| 2016-03-30 | $96.48 | $96.74 | $96.20 | $96.20 | $21.43 | 5,316 |
| 2016-03-29 | $95.04 | $96.03 | $95.02 | $96.03 | $21.40 | 8,660 |
| 2016-03-28 | $95.08 | $95.08 | $95.03 | $95.03 | $21.17 | 1,560 |
| 2016-03-24 | $94.52 | $94.71 | $94.41 | $94.71 | $21.10 | 9,352 |
| 2016-03-23 | $95.22 | $95.44 | $95.21 | $95.21 | $21.21 | 3,960 |
| 2016-03-22 | $95.32 | $95.89 | $95.32 | $95.81 | $21.35 | 4,100 |
| 2016-03-21 | $95.16 | $95.71 | $95.16 | $95.66 | $21.31 | 12,972 |
| 2016-03-18 | $95.74 | $95.74 | $95.32 | $95.72 | $21.33 | 6,720 |
| 2016-03-17 | $94.68 | $95.91 | $94.65 | $95.76 | $21.23 | 9,132 |
| 2016-03-16 | $94.06 | $95.03 | $94.06 | $95.03 | $21.07 | 12,224 |
| 2016-03-15 | $94.11 | $94.31 | $94.04 | $94.29 | $20.90 | 20,776 |
| 2016-03-14 | $94.42 | $94.87 | $94.42 | $94.67 | $20.99 | 2,688 |
| 2016-03-11 | $94.22 | $94.83 | $94.22 | $94.83 | $21.02 | 8,740 |
| 2016-03-10 | $93.63 | $93.63 | $92.40 | $92.52 | $20.51 | 42,336 |
| 2016-03-09 | $92.87 | $93.12 | $92.87 | $93.06 | $20.63 | 11,564 |
| 2016-03-08 | $93.11 | $93.11 | $92.79 | $92.80 | $20.57 | 25,028 |
| 2016-03-07 | $93.45 | $94.06 | $93.45 | $94.06 | $20.85 | 2,916 |
| 2016-03-04 | $93.41 | $93.93 | $93.41 | $93.63 | $20.76 | 18,060 |
| 2016-03-03 | $92.52 | $93.13 | $92.52 | $93.13 | $20.65 | 5,856 |
| 2016-03-02 | $92.50 | $92.61 | $92.50 | $92.61 | $20.53 | 1,600 |
| 2016-03-01 | $91.62 | $92.26 | $91.48 | $92.26 | $20.45 | 4,848 |
| 2016-02-29 | $90.88 | $91.29 | $90.88 | $91.29 | $20.24 | 3,340 |
| 2016-02-26 | $91.23 | $91.23 | $91.23 | $91.23 | $20.23 | 1,700 |
| 2016-02-25 | $90.10 | $91.04 | $90.10 | $91.04 | $20.18 | 7,936 |
| 2016-02-24 | $88.93 | $89.56 | $88.35 | $89.56 | $19.85 | 10,488 |
| 2016-02-23 | $90.70 | $90.70 | $89.60 | $89.60 | $19.86 | 20,908 |
| 2016-02-22 | $90.89 | $90.89 | $90.75 | $90.81 | $20.13 | 3,540 |
| 2016-02-19 | $88.69 | $89.54 | $88.69 | $89.54 | $19.85 | 4,016 |
| 2016-02-18 | $90.24 | $90.24 | $89.50 | $89.50 | $19.84 | 4,792 |
| 2016-02-17 | $88.89 | $89.85 | $88.89 | $89.78 | $19.90 | 12,968 |
| 2016-02-16 | $87.96 | $88.44 | $87.56 | $88.08 | $19.53 | 30,544 |
| 2016-02-12 | $85.91 | $86.78 | $85.91 | $86.78 | $19.24 | 50,568 |
| 2016-02-11 | $85.15 | $85.55 | $84.59 | $85.55 | $18.97 | 13,072 |
| 2016-02-10 | $86.80 | $87.08 | $86.33 | $86.33 | $19.14 | 6,368 |
| 2016-02-09 | $85.22 | $86.50 | $85.22 | $86.50 | $19.18 | 5,168 |
| 2016-02-08 | $86.03 | $86.03 | $85.25 | $85.25 | $18.90 | 5,744 |
| 2016-02-05 | $88.89 | $88.89 | $87.55 | $87.56 | $19.41 | 6,912 |
| 2016-02-04 | $89.38 | $89.60 | $89.09 | $89.47 | $19.83 | 10,956 |
| 2016-02-03 | $89.07 | $89.20 | $87.73 | $87.91 | $19.49 | 30,476 |
| 2016-02-02 | $89.84 | $89.84 | $88.38 | $88.73 | $19.67 | 15,628 |
| 2016-02-01 | $89.84 | $90.85 | $89.81 | $90.85 | $20.14 | 6,300 |
| 2016-01-29 | $88.54 | $89.84 | $88.54 | $89.84 | $19.92 | 3,924 |
| 2016-01-28 | $88.48 | $88.48 | $88.46 | $88.46 | $19.61 | 5,448 |
| 2016-01-27 | $88.47 | $89.02 | $87.75 | $87.75 | $19.45 | 8,224 |
| 2016-01-26 | $88.51 | $88.51 | $88.51 | $88.51 | $19.62 | 1,168 |
| 2016-01-25 | $88.39 | $88.39 | $88.39 | $88.39 | $19.60 | 5,012 |
| 2016-01-22 | $88.54 | $88.70 | $88.48 | $88.70 | $19.66 | 2,748 |
| 2016-01-21 | $86.58 | $87.91 | $86.58 | $87.26 | $19.35 | 9,692 |
| 2016-01-20 | $85.36 | $87.26 | $85.20 | $87.26 | $19.34 | 10,956 |
| 2016-01-19 | $88.51 | $88.51 | $87.03 | $87.67 | $19.44 | 16,532 |
| 2016-01-15 | $87.83 | $87.83 | $86.84 | $87.69 | $19.44 | 18,572 |
| 2016-01-14 | $88.50 | $89.82 | $88.21 | $89.50 | $19.84 | 28,272 |
| 2016-01-13 | $90.21 | $90.40 | $88.64 | $88.64 | $19.65 | 12,532 |
| 2016-01-12 | $90.79 | $90.87 | $89.71 | $89.71 | $19.89 | 3,332 |
| 2016-01-11 | $89.87 | $89.87 | $89.87 | $89.87 | $19.92 | 1,780 |
| 2016-01-08 | $91.44 | $91.44 | $90.27 | $90.27 | $20.01 | 2,592 |
| 2016-01-07 | $91.53 | $92.29 | $90.97 | $91.11 | $20.20 | 10,900 |
| 2016-01-06 | $93.88 | $93.88 | $92.84 | $92.84 | $20.58 | 7,544 |
| 2016-01-05 | $93.91 | $94.39 | $93.73 | $94.24 | $20.89 | 23,364 |
| 2016-01-04 | $93.41 | $93.72 | $93.19 | $93.47 | $20.72 | 27,728 |
| 2015-12-31 | $95.74 | $96.30 | $95.74 | $96.05 | $21.29 | 28,268 |
| 2015-12-30 | $97.05 | $97.05 | $96.48 | $96.50 | $21.39 | 52,500 |
| 2015-12-29 | $96.32 | $96.32 | $96.32 | $96.32 | $21.35 | 420 |
| 2015-12-28 | $96.32 | $96.32 | $96.32 | $96.32 | $21.35 | 244 |
| 2015-12-24 | $96.32 | $96.32 | $96.32 | $96.32 | $21.35 | 456 |
| 2015-12-23 | $96.01 | $96.38 | $96.01 | $96.32 | $21.35 | 27,820 |
| 2015-12-22 | $94.77 | $95.36 | $94.77 | $95.36 | $21.14 | 38,628 |
| 2015-12-21 | $94.30 | $94.45 | $94.06 | $94.06 | $20.85 | 8,488 |
| 2015-12-18 | $95.18 | $95.18 | $94.18 | $94.18 | $20.88 | 11,716 |
| 2015-12-17 | $97.32 | $97.32 | $96.13 | $96.50 | $21.27 | 8,620 |
| 2015-12-16 | $96.52 | $96.64 | $96.36 | $96.38 | $21.24 | 65,944 |
| 2015-12-15 | $95.93 | $95.93 | $95.90 | $95.90 | $21.13 | 8,376 |
| 2015-12-14 | $94.32 | $94.45 | $94.24 | $94.45 | $20.81 | 5,012 |
| 2015-12-11 | $95.28 | $95.28 | $94.49 | $94.49 | $20.82 | 20,172 |
| 2015-12-10 | $96.63 | $96.85 | $96.50 | $96.50 | $21.27 | 7,844 |
| 2015-12-09 | $97.24 | $97.61 | $95.85 | $95.85 | $21.12 | 2,292 |
| 2015-12-08 | $96.60 | $97.21 | $96.60 | $96.94 | $21.36 | 3,852 |
| 2015-12-07 | $98.07 | $98.07 | $98.07 | $98.07 | $21.61 | 588 |
| 2015-12-04 | $98.07 | $98.07 | $98.07 | $98.07 | $21.61 | 132 |
| 2015-12-03 | $98.07 | $98.07 | $98.07 | $98.07 | $21.61 | 1,420 |
| 2015-12-02 | $99.04 | $99.05 | $98.07 | $98.07 | $21.61 | 10,184 |
| 2015-12-01 | $98.54 | $98.70 | $98.37 | $98.70 | $21.75 | 1,868 |
| 2015-11-30 | $98.33 | $98.34 | $98.11 | $98.29 | $21.66 | 7,708 |
| 2015-11-27 | $98.37 | $98.37 | $98.37 | $98.37 | $21.68 | 648 |
| 2015-11-25 | $98.22 | $98.48 | $98.22 | $98.31 | $21.67 | 3,496 |
| 2015-11-24 | $97.46 | $98.51 | $97.35 | $98.43 | $21.69 | 13,664 |
| 2015-11-23 | $98.07 | $98.39 | $97.96 | $98.12 | $21.62 | 12,068 |
| 2015-11-20 | $98.39 | $98.43 | $98.08 | $98.19 | $21.64 | 11,480 |
| 2015-11-19 | $97.92 | $98.03 | $97.78 | $97.87 | $21.57 | 12,816 |
| 2015-11-18 | $96.80 | $98.04 | $96.79 | $98.04 | $21.61 | 17,192 |
| 2015-11-17 | $96.78 | $96.78 | $96.33 | $96.46 | $21.26 | 54,560 |
| 2015-11-16 | $95.22 | $96.48 | $95.22 | $96.40 | $21.24 | 20,744 |
| 2015-11-13 | $95.80 | $95.80 | $95.03 | $95.12 | $20.96 | 71,820 |
| 2015-11-12 | $96.94 | $96.94 | $96.31 | $96.31 | $21.22 | 12,544 |
| 2015-11-11 | $97.69 | $97.81 | $97.50 | $97.81 | $21.56 | 4,108 |
| 2015-11-10 | $97.61 | $97.86 | $97.48 | $97.60 | $21.51 | 17,652 |
| 2015-11-09 | $98.44 | $98.44 | $97.36 | $97.52 | $21.49 | 6,540 |
| 2015-11-06 | $98.66 | $98.66 | $98.00 | $98.54 | $21.72 | 7,496 |
| 2015-11-05 | $98.68 | $98.68 | $98.54 | $98.54 | $21.72 | 6,768 |
| 2015-11-04 | $98.75 | $98.82 | $98.75 | $98.80 | $21.77 | 6,712 |
| 2015-11-03 | $98.69 | $99.35 | $98.63 | $99.25 | $21.87 | 13,176 |
| 2015-11-02 | $98.11 | $98.83 | $98.11 | $98.80 | $21.77 | 5,132 |
| 2015-10-30 | $97.85 | $98.21 | $97.85 | $98.21 | $21.64 | 6,800 |
| 2015-10-29 | $97.88 | $98.03 | $97.76 | $98.03 | $21.60 | 5,812 |
| 2015-10-28 | $97.25 | $97.51 | $97.25 | $97.51 | $21.49 | 2,464 |
| 2015-10-27 | $96.65 | $96.85 | $96.65 | $96.85 | $21.34 | 4,096 |
| 2015-10-26 | $97.18 | $97.24 | $97.05 | $97.20 | $21.42 | 15,016 |
| 2015-10-23 | $96.97 | $97.51 | $96.97 | $97.51 | $21.49 | 5,152 |
| 2015-10-22 | $95.86 | $96.30 | $95.86 | $96.30 | $21.22 | 4,012 |
| 2015-10-21 | $95.63 | $95.63 | $94.98 | $95.17 | $20.97 | 6,488 |
| 2015-10-20 | $95.37 | $95.37 | $95.37 | $95.37 | $21.02 | 1,336 |
| 2015-10-19 | $95.45 | $95.54 | $95.27 | $95.50 | $21.05 | 14,152 |
| 2015-10-16 | $95.10 | $95.10 | $95.10 | $95.10 | $20.96 | 576 |
| 2015-10-15 | $94.26 | $95.10 | $94.09 | $95.10 | $20.96 | 9,436 |
| 2015-10-14 | $94.40 | $94.45 | $93.80 | $93.98 | $20.71 | 9,960 |
| 2015-10-13 | $94.37 | $94.37 | $94.25 | $94.25 | $20.77 | 1,872 |
| 2015-10-12 | $94.84 | $94.84 | $94.84 | $94.84 | $20.90 | 1,512 |
| 2015-10-09 | $94.54 | $94.84 | $94.54 | $94.69 | $20.87 | 11,600 |
| 2015-10-08 | $93.82 | $94.41 | $93.82 | $94.39 | $20.80 | 8,512 |
| 2015-10-07 | $93.53 | $93.77 | $93.53 | $93.77 | $20.66 | 3,868 |
| 2015-10-06 | $93.34 | $93.71 | $93.01 | $93.01 | $20.50 | 10,316 |
| 2015-10-05 | $92.95 | $93.52 | $92.90 | $93.52 | $20.61 | 36,948 |
| 2015-10-02 | $89.82 | $90.80 | $89.82 | $90.77 | $20.00 | 13,772 |
| 2015-10-01 | $89.68 | $90.20 | $89.68 | $90.18 | $19.87 | 2,800 |
| 2015-09-30 | $89.79 | $89.80 | $89.28 | $89.78 | $19.79 | 6,164 |
| 2015-09-29 | $89.02 | $89.02 | $88.27 | $88.60 | $19.53 | 123,268 |
| 2015-09-28 | $90.10 | $90.10 | $88.53 | $88.75 | $19.56 | 18,036 |
| 2015-09-25 | $91.86 | $91.86 | $91.86 | $91.86 | $20.24 | 2,204 |
| 2015-09-24 | $90.40 | $91.13 | $90.40 | $91.13 | $20.08 | 4,644 |
| 2015-09-23 | $91.24 | $91.53 | $91.23 | $91.35 | $20.13 | 4,376 |
| 2015-09-22 | $91.16 | $91.16 | $91.16 | $91.16 | $20.09 | 1,812 |
| 2015-09-21 | $92.96 | $92.96 | $92.72 | $92.72 | $20.43 | 1,672 |
| 2015-09-18 | $92.69 | $93.01 | $92.69 | $92.92 | $20.48 | 7,176 |
| 2015-09-17 | $94.60 | $95.59 | $94.11 | $94.11 | $20.64 | 97,856 |
| 2015-09-16 | $94.25 | $94.25 | $94.25 | $94.25 | $20.67 | 1,348 |
| 2015-09-15 | $92.72 | $93.83 | $92.72 | $93.81 | $20.57 | 15,584 |
| 2015-09-14 | $92.88 | $92.88 | $92.52 | $92.52 | $20.29 | 3,392 |
| 2015-09-11 | $92.35 | $92.78 | $92.35 | $92.78 | $20.34 | 11,196 |
| 2015-09-10 | $92.09 | $92.76 | $92.09 | $92.64 | $20.31 | 3,672 |
| 2015-09-09 | $93.93 | $93.93 | $92.61 | $92.61 | $20.31 | 3,208 |
| 2015-09-08 | $92.79 | $93.01 | $92.79 | $93.01 | $20.40 | 1,200 |
| 2015-09-04 | $91.07 | $91.18 | $90.73 | $90.73 | $19.90 | 4,928 |
| 2015-09-03 | $93.16 | $93.16 | $92.32 | $92.32 | $20.24 | 10,420 |
| 2015-09-02 | $91.79 | $92.10 | $90.94 | $92.10 | $20.20 | 25,028 |
| 2015-09-01 | $91.23 | $91.69 | $90.45 | $90.46 | $19.84 | 21,576 |
| 2015-08-31 | $93.48 | $93.90 | $93.47 | $93.59 | $20.52 | 103,284 |
| 2015-08-28 | $93.56 | $94.05 | $93.56 | $93.83 | $20.58 | 1,576 |
| 2015-08-27 | $93.41 | $94.01 | $92.80 | $92.80 | $20.35 | 6,840 |
| 2015-08-26 | $90.90 | $90.90 | $89.67 | $90.21 | $19.78 | 7,724 |
| 2015-08-25 | $92.31 | $99.95 | $89.03 | $89.03 | $19.52 | 89,172 |
| 2015-08-24 | $89.06 | $92.40 | $87.28 | $90.04 | $19.74 | 16,244 |
| 2015-08-21 | $95.24 | $95.54 | $94.22 | $94.27 | $20.67 | 13,012 |
| 2015-08-20 | $98.39 | $98.39 | $98.39 | $98.39 | $21.57 | 776 |
| 2015-08-19 | $98.49 | $98.49 | $98.39 | $98.39 | $21.57 | 1,660 |
| 2015-08-18 | $99.28 | $99.28 | $99.28 | $99.28 | $21.77 | 1,256 |
| 2015-08-17 | $98.47 | $99.30 | $98.43 | $99.30 | $21.77 | 5,136 |
| 2015-08-14 | $98.54 | $98.72 | $98.40 | $98.67 | $21.64 | 7,596 |
| 2015-08-13 | $98.39 | $98.77 | $98.23 | $98.77 | $21.66 | 9,796 |
| 2015-08-12 | $97.92 | $97.92 | $97.86 | $97.86 | $21.46 | 4,608 |
| 2015-08-11 | $98.19 | $98.32 | $98.19 | $98.32 | $21.56 | 2,156 |
| 2015-08-10 | $99.28 | $99.28 | $99.28 | $99.28 | $21.77 | 6,948 |
| 2015-08-07 | $97.77 | $97.88 | $97.77 | $97.88 | $21.46 | 4,116 |
| 2015-08-06 | $97.94 | $98.40 | $97.94 | $98.40 | $21.58 | 26,560 |
| 2015-08-05 | $99.53 | $99.53 | $99.29 | $99.29 | $21.77 | 5,416 |
SPDR Portfolio S&P 500 ETF (SPLG) News Headlines
Recent SPDR Portfolio S&P 500 ETF (SPLG) News
Similar Companies to SPDR Portfolio S&P 500 ETF (SPLG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |