SPDR Portfolio S&P 500 Growth ETF (SPYG) Exchange: NYSE ARCA
Data as of April 26, 2024
$72.63 ($-1.03) -1.40%
SPDR Portfolio S&P 500 Growth ETF - Daily Information
Click for more stock information on SPDR Portfolio S&P 500 Growth ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $73.03 |
| Previous Close | $72.63 |
| High | $73.29 |
| Low | $72.38 |
| Adjusted Open | $73.03 |
| Previous Adjusted Close | $72.63 |
| Adjusted High | $73.29 |
| Adjusted Low | $72.38 |
About SPDR Portfolio S&P 500 Growth ETF (SPYG)
In seeking to track the performance of the S&P 500 Growth 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, 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.The Index measures the performance of the large-capitalization growth segment of the U.S. equity market. The Index consists of those stocks in the S&P 500 Index exhibiting the strongest growth characteristics based on: (i) sales growth; (ii) earnings change to price; and (iii) momentum. The S&P 500 Index focuses on the large capitalization U.S. equity market, including common stock and real estate investment trusts (“REITs”). The selection universe for the S&P 500 Index includes all U.S.-domiciled, as determined by S&P Dow Jones Indices LLC, common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX with market capitalizations of $8.2 billion or more at the time of inclusion. The minimum required capitalization may be revised by the Index Provider (as defined below) at any time. To be included in the Index, a security (or issuer of a security, as applicable) should (i) have an annual dollar value traded to float-adjusted market capitalization ratio of 1 or greater; (ii) trade a minimum of 250,000 shares in each of the six months leading up to the evaluation date; (iii) have a public float of at least 10%; and (iv) have positive as-reported earnings over the most recent four consecutive quarters (measured using the sum of earnings over those quarters) and for the most recent quarter. Meeting these criteria does not guarantee automatic inclusion into the Index. Given the limited number of companies that the Index can have and that it must reflect sector representation, some eligible companies may not be added to the Index at a particular time. S&P Dow Jones Indices LLC's Index Committee makes the final determination and approval of all Index constituents. The Index is market capitalization weighted and rebalanced annually on the third Friday of December. As of August 31, 2019, a significant portion of the Fund comprised companies in the technology and health care sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 295 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Portfolio S&P 500 Growth ETF (SPYG)
Historical Stock Data for SPDR Portfolio S&P 500 Growth ETF (SPYG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $73.03 | $73.29 | $72.38 | $72.63 | $72.63 | 1,677,674 |
| 2024-04-11 | $72.79 | $73.80 | $72.40 | $73.66 | $73.66 | 1,498,360 |
| 2024-04-10 | $72.17 | $72.70 | $72.10 | $72.52 | $72.52 | 2,521,896 |
| 2024-04-09 | $73.32 | $73.33 | $72.17 | $73.00 | $73.00 | 2,111,830 |
| 2024-04-08 | $73.18 | $73.28 | $72.79 | $73.00 | $73.00 | 1,190,503 |
| 2024-04-05 | $72.29 | $73.35 | $72.24 | $73.03 | $73.03 | 1,980,498 |
| 2024-04-04 | $73.68 | $73.81 | $71.92 | $71.92 | $71.92 | 2,784,760 |
| 2024-04-03 | $72.52 | $73.32 | $72.52 | $73.03 | $73.03 | 2,010,814 |
| 2024-04-02 | $72.47 | $72.81 | $72.20 | $72.76 | $72.76 | 2,277,980 |
| 2024-04-01 | $73.32 | $73.69 | $72.98 | $73.27 | $73.27 | 1,818,306 |
| 2024-03-28 | $73.25 | $73.40 | $73.06 | $73.15 | $73.15 | 1,980,672 |
| 2024-03-27 | $73.60 | $73.61 | $72.83 | $73.36 | $73.36 | 1,575,374 |
| 2024-03-26 | $73.74 | $73.78 | $73.09 | $73.13 | $73.13 | 1,630,047 |
| 2024-03-25 | $73.38 | $73.68 | $73.13 | $73.44 | $73.44 | 1,498,875 |
| 2024-03-22 | $73.53 | $73.91 | $73.41 | $73.73 | $73.73 | 1,375,134 |
| 2024-03-21 | $74.10 | $74.10 | $73.53 | $73.57 | $73.57 | 2,509,009 |
| 2024-03-20 | $72.81 | $73.50 | $72.53 | $73.50 | $73.50 | 2,433,772 |
| 2024-03-19 | $71.99 | $72.72 | $71.63 | $72.66 | $72.66 | 1,522,489 |
| 2024-03-18 | $72.47 | $72.88 | $72.19 | $72.24 | $72.24 | 1,657,268 |
| 2024-03-15 | $71.72 | $72.06 | $71.44 | $71.67 | $71.56 | 2,166,534 |
| 2024-03-14 | $72.73 | $72.86 | $72.08 | $72.53 | $72.42 | 2,643,741 |
| 2024-03-13 | $72.67 | $72.67 | $72.18 | $72.43 | $72.32 | 1,327,045 |
| 2024-03-12 | $71.93 | $72.79 | $71.40 | $72.74 | $72.63 | 2,270,264 |
| 2024-03-11 | $71.58 | $71.62 | $71.09 | $71.37 | $71.26 | 1,725,698 |
| 2024-03-08 | $72.77 | $73.35 | $71.62 | $71.78 | $71.67 | 2,868,784 |
| 2024-03-07 | $72.00 | $72.76 | $71.75 | $72.57 | $72.46 | 1,544,563 |
| 2024-03-06 | $71.77 | $71.90 | $71.19 | $71.50 | $71.39 | 2,019,994 |
| 2024-03-05 | $71.89 | $71.89 | $70.78 | $71.17 | $71.07 | 2,096,409 |
| 2024-03-04 | $72.53 | $72.73 | $72.33 | $72.34 | $72.23 | 3,565,440 |
| 2024-03-01 | $71.84 | $72.72 | $71.84 | $72.64 | $72.53 | 2,390,537 |
| 2024-02-29 | $71.52 | $71.93 | $71.07 | $71.74 | $71.63 | 1,647,162 |
| 2024-02-28 | $71.20 | $71.34 | $70.98 | $71.20 | $71.10 | 1,413,759 |
| 2024-02-27 | $71.47 | $71.48 | $71.01 | $71.43 | $71.32 | 1,267,598 |
| 2024-02-26 | $71.66 | $71.81 | $71.32 | $71.32 | $71.22 | 1,439,290 |
| 2024-02-23 | $71.94 | $72.17 | $71.28 | $71.49 | $71.38 | 2,036,692 |
| 2024-02-22 | $70.90 | $71.74 | $70.81 | $71.64 | $71.53 | 2,305,306 |
| 2024-02-21 | $69.10 | $69.39 | $68.77 | $69.38 | $69.28 | 1,577,651 |
| 2024-02-20 | $69.79 | $70.00 | $68.97 | $69.51 | $69.41 | 1,887,753 |
| 2024-02-16 | $70.82 | $70.83 | $70.12 | $70.22 | $70.12 | 1,727,825 |
| 2024-02-15 | $70.61 | $70.71 | $70.17 | $70.69 | $70.59 | 3,082,554 |
| 2024-02-14 | $70.29 | $70.65 | $69.85 | $70.59 | $70.49 | 2,009,713 |
| 2024-02-13 | $69.46 | $70.18 | $69.30 | $69.76 | $69.66 | 2,071,430 |
| 2024-02-12 | $71.17 | $71.37 | $70.59 | $70.74 | $70.64 | 1,868,708 |
| 2024-02-09 | $70.65 | $71.24 | $70.58 | $71.18 | $71.18 | 1,726,575 |
| 2024-02-08 | $70.37 | $70.52 | $70.29 | $70.41 | $70.41 | 1,696,843 |
| 2024-02-07 | $69.79 | $70.37 | $69.73 | $70.32 | $70.32 | 1,719,073 |
| 2024-02-06 | $69.64 | $69.75 | $68.99 | $69.39 | $69.39 | 1,986,892 |
| 2024-02-05 | $69.54 | $69.66 | $68.92 | $69.47 | $69.47 | 1,929,378 |
| 2024-02-02 | $68.31 | $69.60 | $68.20 | $69.38 | $69.38 | 2,058,671 |
| 2024-02-01 | $67.31 | $67.99 | $67.28 | $67.98 | $67.98 | 2,362,114 |
| 2024-01-31 | $67.66 | $67.94 | $66.89 | $66.93 | $66.93 | 2,681,818 |
| 2024-01-30 | $68.64 | $68.75 | $68.27 | $68.36 | $68.36 | 1,749,427 |
| 2024-01-29 | $68.06 | $68.69 | $67.98 | $68.67 | $68.67 | 1,775,445 |
| 2024-01-26 | $67.97 | $68.28 | $67.83 | $67.95 | $67.95 | 1,400,815 |
| 2024-01-25 | $68.14 | $68.44 | $67.71 | $68.12 | $68.12 | 1,871,683 |
| 2024-01-24 | $68.08 | $68.56 | $67.89 | $67.95 | $67.95 | 1,898,795 |
| 2024-01-23 | $67.43 | $67.58 | $67.17 | $67.56 | $67.56 | 1,523,171 |
| 2024-01-22 | $67.51 | $67.70 | $67.23 | $67.34 | $67.34 | 2,052,326 |
| 2024-01-19 | $66.48 | $67.22 | $66.29 | $67.19 | $67.19 | 1,980,640 |
| 2024-01-18 | $65.74 | $66.19 | $65.51 | $66.15 | $66.15 | 4,947,060 |
| 2024-01-17 | $65.10 | $65.26 | $64.63 | $65.22 | $65.22 | 1,871,523 |
| 2024-01-16 | $65.44 | $65.80 | $65.21 | $65.54 | $65.54 | 2,190,327 |
| 2024-01-12 | $65.61 | $65.77 | $65.33 | $65.59 | $65.59 | 1,126,084 |
| 2024-01-11 | $65.62 | $65.85 | $64.75 | $65.51 | $65.51 | 2,202,289 |
| 2024-01-10 | $64.76 | $65.47 | $64.76 | $65.31 | $65.31 | 2,028,007 |
| 2024-01-09 | $64.14 | $64.81 | $64.05 | $64.68 | $64.68 | 1,781,867 |
| 2024-01-08 | $63.38 | $64.54 | $63.38 | $64.50 | $64.50 | 2,247,881 |
| 2024-01-05 | $63.18 | $63.61 | $62.97 | $63.18 | $63.18 | 1,476,619 |
| 2024-01-04 | $63.32 | $63.74 | $63.10 | $63.12 | $63.12 | 2,163,257 |
| 2024-01-03 | $63.64 | $63.83 | $63.41 | $63.48 | $63.48 | 1,755,712 |
| 2024-01-02 | $64.43 | $64.57 | $63.63 | $64.02 | $64.02 | 2,657,631 |
| 2023-12-29 | $65.31 | $65.39 | $64.76 | $65.06 | $65.06 | 2,284,026 |
| 2023-12-28 | $65.45 | $65.53 | $65.24 | $65.28 | $65.28 | 1,268,056 |
| 2023-12-27 | $65.21 | $65.36 | $65.08 | $65.30 | $65.30 | 1,645,939 |
| 2023-12-26 | $65.10 | $65.31 | $65.07 | $65.19 | $65.19 | 1,137,750 |
| 2023-12-22 | $65.14 | $65.23 | $64.72 | $65.00 | $65.00 | 1,611,362 |
| 2023-12-21 | $64.83 | $65.02 | $64.44 | $64.96 | $64.96 | 1,979,447 |
| 2023-12-20 | $65.12 | $65.45 | $64.27 | $64.29 | $64.29 | 2,592,123 |
| 2023-12-19 | $64.92 | $65.15 | $64.85 | $65.13 | $65.13 | 1,631,864 |
| 2023-12-18 | $64.43 | $64.98 | $64.39 | $64.82 | $64.82 | 1,905,254 |
| 2023-12-15 | $64.32 | $64.66 | $64.30 | $64.49 | $64.29 | 1,747,577 |
| 2023-12-14 | $64.77 | $64.84 | $64.05 | $64.49 | $64.29 | 1,896,945 |
| 2023-12-13 | $63.76 | $64.56 | $63.76 | $64.53 | $64.33 | 1,881,715 |
| 2023-12-12 | $63.34 | $63.77 | $63.21 | $63.77 | $63.57 | 1,135,582 |
| 2023-12-11 | $63.18 | $63.47 | $63.08 | $63.44 | $63.24 | 1,347,336 |
| 2023-12-08 | $62.94 | $63.41 | $62.93 | $63.37 | $63.17 | 1,194,323 |
| 2023-12-07 | $62.92 | $63.18 | $62.82 | $63.12 | $62.92 | 1,234,577 |
| 2023-12-06 | $63.19 | $63.20 | $62.48 | $62.52 | $62.32 | 1,552,886 |
| 2023-12-05 | $62.47 | $63.07 | $62.47 | $62.88 | $62.68 | 1,822,903 |
| 2023-12-04 | $62.66 | $62.73 | $62.33 | $62.67 | $62.47 | 2,417,651 |
| 2023-12-01 | $62.79 | $63.25 | $62.67 | $63.12 | $62.92 | 2,529,729 |
| 2023-11-30 | $62.92 | $62.95 | $62.45 | $62.89 | $62.69 | 1,287,402 |
| 2023-11-29 | $63.18 | $63.37 | $62.74 | $62.78 | $62.58 | 1,346,759 |
| 2023-11-28 | $62.79 | $63.13 | $62.73 | $62.91 | $62.71 | 3,211,819 |
| 2023-11-27 | $62.92 | $63.04 | $62.80 | $62.89 | $62.69 | 4,100,876 |
| 2023-11-24 | $63.00 | $63.08 | $62.92 | $62.97 | $62.77 | 579,364 |
| 2023-11-22 | $63.04 | $63.31 | $62.81 | $63.05 | $62.85 | 1,553,047 |
| 2023-11-21 | $62.82 | $62.92 | $62.65 | $62.88 | $62.68 | 2,681,604 |
| 2023-11-20 | $62.36 | $63.06 | $62.36 | $62.93 | $62.73 | 13,290,402 |
| 2023-11-17 | $62.42 | $62.53 | $62.18 | $62.39 | $62.19 | 1,746,997 |
| 2023-11-16 | $62.27 | $62.48 | $62.09 | $62.39 | $62.19 | 1,888,384 |
| 2023-11-15 | $62.44 | $62.54 | $62.16 | $62.26 | $62.06 | 2,765,665 |
| 2023-11-14 | $62.08 | $62.45 | $61.97 | $62.24 | $62.04 | 1,353,621 |
| 2023-11-13 | $61.08 | $61.40 | $60.91 | $61.28 | $61.09 | 1,529,700 |
| 2023-11-10 | $60.57 | $61.29 | $60.36 | $61.27 | $61.08 | 1,330,330 |
| 2023-11-09 | $60.87 | $60.92 | $60.18 | $60.24 | $60.05 | 1,320,606 |
| 2023-11-08 | $60.72 | $60.86 | $60.41 | $60.77 | $60.58 | 2,689,083 |
| 2023-11-07 | $60.33 | $60.74 | $60.21 | $60.63 | $60.44 | 1,581,964 |
| 2023-11-06 | $60.15 | $60.38 | $60.04 | $60.35 | $60.16 | 3,312,491 |
| 2023-11-03 | $59.84 | $60.23 | $59.77 | $60.07 | $59.88 | 2,195,143 |
| 2023-11-02 | $59.07 | $59.69 | $59.07 | $59.66 | $59.47 | 2,816,178 |
| 2023-11-01 | $57.97 | $58.65 | $57.90 | $58.55 | $58.37 | 2,529,411 |
| 2023-10-31 | $57.61 | $57.88 | $57.27 | $57.84 | $57.66 | 1,934,481 |
| 2023-10-30 | $57.37 | $57.73 | $57.17 | $57.60 | $57.42 | 2,401,771 |
| 2023-10-27 | $57.46 | $57.49 | $56.78 | $57.02 | $56.84 | 3,131,841 |
| 2023-10-26 | $57.91 | $58.05 | $57.07 | $57.22 | $57.04 | 1,998,381 |
| 2023-10-25 | $58.66 | $58.74 | $58.03 | $58.13 | $57.95 | 3,103,792 |
| 2023-10-24 | $58.93 | $59.24 | $58.66 | $59.12 | $58.93 | 2,487,105 |
| 2023-10-23 | $58.48 | $59.22 | $58.19 | $58.73 | $58.55 | 3,099,107 |
| 2023-10-20 | $59.46 | $59.52 | $58.75 | $58.75 | $58.56 | 1,682,481 |
| 2023-10-19 | $60.19 | $60.35 | $59.43 | $59.55 | $59.36 | 1,861,450 |
| 2023-10-18 | $60.67 | $60.83 | $59.98 | $60.14 | $59.95 | 1,653,603 |
| 2023-10-17 | $60.51 | $61.15 | $60.31 | $60.90 | $60.71 | 1,317,115 |
| 2023-10-16 | $60.62 | $61.16 | $60.56 | $61.03 | $60.84 | 1,324,557 |
| 2023-10-13 | $61.01 | $61.12 | $60.23 | $60.44 | $60.25 | 1,204,840 |
| 2023-10-12 | $61.09 | $61.27 | $60.41 | $60.74 | $60.55 | 1,248,169 |
| 2023-10-11 | $60.80 | $60.99 | $60.52 | $60.94 | $60.75 | 1,098,014 |
| 2023-10-10 | $60.51 | $61.07 | $60.43 | $60.65 | $60.46 | 1,168,785 |
| 2023-10-09 | $59.81 | $60.54 | $59.71 | $60.44 | $60.25 | 985,027 |
| 2023-10-06 | $58.93 | $60.23 | $58.83 | $60.02 | $59.83 | 1,503,086 |
| 2023-10-05 | $59.19 | $59.41 | $58.82 | $59.30 | $59.11 | 1,381,480 |
| 2023-10-04 | $58.76 | $59.34 | $58.68 | $59.27 | $59.08 | 1,935,133 |
| 2023-10-03 | $59.24 | $59.46 | $58.57 | $58.78 | $58.59 | 1,892,746 |
| 2023-10-02 | $59.23 | $59.68 | $59.13 | $59.56 | $59.37 | 4,017,528 |
| 2023-09-29 | $59.88 | $59.89 | $59.09 | $59.28 | $59.09 | 1,570,849 |
| 2023-09-28 | $58.94 | $59.68 | $58.86 | $59.43 | $59.24 | 1,228,123 |
| 2023-09-27 | $59.19 | $59.29 | $58.53 | $59.07 | $58.88 | 1,971,947 |
| 2023-09-26 | $59.41 | $59.46 | $58.85 | $58.97 | $58.78 | 1,203,371 |
| 2023-09-25 | $59.36 | $59.82 | $59.26 | $59.80 | $59.61 | 1,029,974 |
| 2023-09-22 | $59.76 | $60.05 | $59.43 | $59.51 | $59.32 | 1,334,271 |
| 2023-09-21 | $60.15 | $60.19 | $59.53 | $59.56 | $59.37 | 1,374,744 |
| 2023-09-20 | $61.39 | $61.40 | $60.54 | $60.57 | $60.38 | 1,081,958 |
| 2023-09-19 | $61.22 | $61.32 | $60.85 | $61.23 | $61.04 | 1,098,958 |
| 2023-09-18 | $61.16 | $61.53 | $61.13 | $61.36 | $61.17 | 818,803 |
| 2023-09-15 | $62.08 | $62.09 | $61.36 | $61.42 | $61.42 | 1,434,383 |
| 2023-09-14 | $62.09 | $62.33 | $61.87 | $62.22 | $62.22 | 1,022,397 |
| 2023-09-13 | $61.62 | $61.96 | $61.50 | $61.79 | $61.79 | 734,171 |
| 2023-09-12 | $61.88 | $61.98 | $61.54 | $61.64 | $61.64 | 1,044,819 |
| 2023-09-11 | $62.09 | $62.15 | $61.76 | $62.10 | $62.10 | 1,701,783 |
| 2023-09-08 | $61.60 | $61.93 | $61.52 | $61.68 | $61.68 | 1,160,981 |
| 2023-09-07 | $61.23 | $61.69 | $61.13 | $61.59 | $61.59 | 1,452,476 |
| 2023-09-06 | $62.40 | $62.41 | $61.55 | $61.87 | $61.87 | 6,381,608 |
| 2023-09-05 | $62.50 | $62.71 | $62.39 | $62.50 | $62.50 | 1,396,691 |
| 2023-09-01 | $62.94 | $62.96 | $62.36 | $62.57 | $62.57 | 1,558,773 |
| 2023-08-31 | $62.62 | $62.83 | $62.48 | $62.50 | $62.50 | 830,569 |
| 2023-08-30 | $62.28 | $62.69 | $62.23 | $62.60 | $62.60 | 1,229,699 |
| 2023-08-29 | $61.18 | $62.26 | $61.15 | $62.23 | $62.23 | 2,316,489 |
| 2023-08-28 | $61.14 | $61.28 | $60.86 | $61.18 | $61.18 | 1,534,498 |
| 2023-08-25 | $60.58 | $61.02 | $60.10 | $60.83 | $60.83 | 1,671,210 |
| 2023-08-24 | $61.61 | $61.68 | $60.35 | $60.37 | $60.37 | 1,522,019 |
| 2023-08-23 | $60.70 | $61.39 | $60.70 | $61.29 | $61.29 | 1,452,673 |
| 2023-08-22 | $61.00 | $61.00 | $60.47 | $60.56 | $60.56 | 6,815,149 |
| 2023-08-21 | $60.20 | $60.75 | $60.06 | $60.67 | $60.67 | 1,364,303 |
| 2023-08-18 | $59.53 | $60.15 | $59.50 | $59.98 | $59.98 | 1,077,207 |
| 2023-08-17 | $60.59 | $60.67 | $59.90 | $60.01 | $60.01 | 1,266,273 |
| 2023-08-16 | $60.76 | $61.07 | $60.38 | $60.39 | $60.39 | 1,181,529 |
| 2023-08-15 | $61.27 | $61.37 | $60.74 | $60.85 | $60.85 | 1,084,746 |
| 2023-08-14 | $60.79 | $61.44 | $60.74 | $61.44 | $61.44 | 904,203 |
| 2023-08-11 | $60.71 | $61.07 | $60.62 | $60.92 | $60.92 | 912,086 |
| 2023-08-10 | $61.32 | $61.83 | $60.82 | $60.98 | $60.98 | 1,159,757 |
| 2023-08-09 | $61.47 | $61.47 | $60.87 | $60.94 | $60.94 | 886,125 |
| 2023-08-08 | $61.31 | $61.44 | $60.96 | $61.37 | $61.37 | 1,151,112 |
| 2023-08-07 | $61.34 | $61.55 | $61.13 | $61.55 | $61.55 | 911,160 |
| 2023-08-04 | $61.75 | $62.01 | $61.06 | $61.12 | $61.12 | 1,274,809 |
| 2023-08-03 | $61.42 | $61.91 | $61.41 | $61.66 | $61.66 | 1,000,264 |
| 2023-08-02 | $62.28 | $62.28 | $61.61 | $61.73 | $61.73 | 1,643,092 |
| 2023-08-01 | $62.69 | $62.83 | $62.57 | $62.68 | $62.68 | 1,576,220 |
| 2023-07-31 | $62.87 | $62.92 | $62.66 | $62.89 | $62.89 | 993,601 |
| 2023-07-28 | $62.54 | $62.89 | $62.44 | $62.76 | $62.76 | 956,487 |
| 2023-07-27 | $62.98 | $63.08 | $61.94 | $62.07 | $62.07 | 1,158,553 |
| 2023-07-26 | $62.36 | $62.73 | $62.20 | $62.46 | $62.46 | 1,248,921 |
| 2023-07-25 | $62.18 | $62.70 | $62.18 | $62.51 | $62.51 | 1,673,726 |
| 2023-07-24 | $62.08 | $62.32 | $61.97 | $62.20 | $62.20 | 1,157,411 |
| 2023-07-21 | $62.18 | $62.22 | $61.89 | $61.92 | $61.92 | 1,213,145 |
| 2023-07-20 | $62.29 | $62.51 | $61.75 | $61.87 | $61.87 | 1,624,267 |
| 2023-07-19 | $62.61 | $62.78 | $62.36 | $62.45 | $62.45 | 1,854,961 |
| 2023-07-18 | $62.01 | $62.60 | $61.90 | $62.44 | $62.44 | 1,404,128 |
| 2023-07-17 | $61.76 | $62.18 | $61.71 | $62.04 | $62.04 | 1,528,248 |
| 2023-07-14 | $61.67 | $62.01 | $61.56 | $61.66 | $61.66 | 1,292,056 |
| 2023-07-13 | $61.24 | $61.63 | $61.16 | $61.52 | $61.52 | 3,095,193 |
| 2023-07-12 | $60.94 | $61.18 | $60.74 | $60.90 | $60.90 | 1,322,191 |
| 2023-07-11 | $60.32 | $60.49 | $60.08 | $60.42 | $60.42 | 1,035,225 |
| 2023-07-10 | $60.14 | $60.27 | $59.91 | $60.21 | $60.21 | 972,372 |
| 2023-07-07 | $60.37 | $60.83 | $60.20 | $60.24 | $60.24 | 999,091 |
| 2023-07-06 | $60.37 | $60.55 | $60.11 | $60.47 | $60.47 | 1,308,601 |
| 2023-07-05 | $60.79 | $61.11 | $60.75 | $60.94 | $60.94 | 1,618,383 |
| 2023-07-03 | $61.02 | $61.05 | $60.91 | $61.05 | $61.05 | 848,781 |
| 2023-06-30 | $60.65 | $61.14 | $60.61 | $61.01 | $61.01 | 1,010,942 |
| 2023-06-29 | $60.00 | $60.22 | $59.88 | $60.21 | $60.21 | 1,006,830 |
| 2023-06-28 | $59.73 | $60.19 | $59.66 | $60.00 | $60.00 | 1,043,250 |
| 2023-06-27 | $59.44 | $60.01 | $59.30 | $59.93 | $59.93 | 1,255,908 |
| 2023-06-26 | $59.69 | $59.92 | $59.27 | $59.28 | $59.28 | 1,331,696 |
| 2023-06-23 | $59.79 | $60.07 | $59.67 | $59.79 | $59.79 | 1,762,674 |
| 2023-06-22 | $59.59 | $60.28 | $59.59 | $60.28 | $60.28 | 947,218 |
| 2023-06-21 | $60.01 | $60.12 | $59.70 | $59.82 | $59.82 | 1,104,916 |
| 2023-06-20 | $60.05 | $60.33 | $59.83 | $60.18 | $60.18 | 1,069,308 |
| 2023-06-16 | $61.12 | $61.12 | $60.47 | $60.50 | $60.50 | 2,318,766 |
| 2023-06-15 | $59.94 | $60.96 | $59.91 | $60.75 | $60.75 | 1,691,309 |
| 2023-06-14 | $59.96 | $60.21 | $59.45 | $60.08 | $60.08 | 4,264,429 |
| 2023-06-13 | $59.89 | $60.10 | $59.69 | $60.00 | $60.00 | 3,142,924 |
| 2023-06-12 | $59.16 | $59.64 | $59.01 | $59.62 | $59.62 | 1,355,967 |
| 2023-06-09 | $59.08 | $59.38 | $58.89 | $58.99 | $58.99 | 1,473,843 |
| 2023-06-08 | $58.36 | $58.91 | $58.36 | $58.85 | $58.85 | 1,069,326 |
| 2023-06-07 | $58.83 | $59.12 | $58.29 | $58.34 | $58.34 | 1,905,632 |
| 2023-06-06 | $58.77 | $58.88 | $58.59 | $58.82 | $58.82 | 1,434,850 |
| 2023-06-05 | $58.95 | $59.30 | $58.71 | $58.85 | $58.85 | 19,715,363 |
| 2023-06-02 | $58.60 | $59.00 | $58.42 | $58.91 | $58.91 | 1,297,365 |
| 2023-06-01 | $57.64 | $58.35 | $57.48 | $58.20 | $58.20 | 1,723,853 |
| 2023-05-31 | $57.65 | $57.82 | $57.44 | $57.59 | $57.59 | 1,243,957 |
| 2023-05-30 | $58.22 | $58.32 | $57.72 | $57.92 | $57.92 | 1,671,327 |
| 2023-05-26 | $57.25 | $57.99 | $57.21 | $57.87 | $57.87 | 1,310,774 |
| 2023-05-25 | $57.11 | $57.36 | $56.76 | $57.15 | $57.15 | 1,360,000 |
| 2023-05-24 | $56.33 | $56.48 | $56.07 | $56.27 | $56.27 | 977,234 |
| 2023-05-23 | $57.04 | $57.10 | $56.52 | $56.62 | $56.62 | 1,058,246 |
| 2023-05-22 | $57.18 | $57.49 | $57.12 | $57.25 | $57.25 | 1,083,651 |
| 2023-05-19 | $57.38 | $57.52 | $57.10 | $57.26 | $57.26 | 1,165,931 |
| 2023-05-18 | $56.63 | $57.29 | $56.60 | $57.25 | $57.25 | 1,997,806 |
| 2023-05-17 | $56.28 | $56.74 | $56.02 | $56.66 | $56.66 | 2,867,154 |
| 2023-05-16 | $56.14 | $56.33 | $56.07 | $56.08 | $56.08 | 856,584 |
| 2023-05-15 | $56.26 | $56.30 | $55.96 | $56.26 | $56.26 | 966,385 |
| 2023-05-12 | $56.37 | $56.46 | $55.84 | $56.18 | $56.18 | 1,078,871 |
| 2023-05-11 | $56.19 | $56.26 | $55.89 | $56.23 | $56.23 | 1,090,138 |
| 2023-05-10 | $56.20 | $56.33 | $55.66 | $56.20 | $56.20 | 1,175,669 |
| 2023-05-09 | $55.90 | $56.06 | $55.80 | $55.83 | $55.83 | 1,383,080 |
| 2023-05-08 | $56.05 | $56.15 | $55.90 | $56.09 | $56.09 | 1,018,832 |
| 2023-05-05 | $55.44 | $56.21 | $55.41 | $56.03 | $56.03 | 1,511,063 |
| 2023-05-04 | $55.07 | $55.16 | $54.73 | $54.88 | $54.88 | 1,528,886 |
| 2023-05-03 | $55.59 | $56.01 | $55.22 | $55.25 | $55.25 | 1,620,612 |
| 2023-05-02 | $56.08 | $56.08 | $55.19 | $55.57 | $55.57 | 2,001,932 |
| 2023-05-01 | $56.08 | $56.38 | $56.02 | $56.18 | $56.18 | 2,891,862 |
| 2023-04-28 | $55.60 | $56.15 | $55.60 | $56.15 | $56.15 | 1,225,521 |
| 2023-04-27 | $54.95 | $55.74 | $54.90 | $55.70 | $55.70 | 916,739 |
| 2023-04-26 | $55.07 | $55.18 | $54.67 | $54.76 | $54.76 | 1,385,195 |
| 2023-04-25 | $55.56 | $55.63 | $54.91 | $54.93 | $54.93 | 1,237,055 |
| 2023-04-24 | $55.60 | $55.79 | $55.46 | $55.75 | $55.75 | 3,698,014 |
| 2023-04-21 | $55.72 | $55.75 | $55.43 | $55.68 | $55.68 | 1,324,989 |
| 2023-04-20 | $55.45 | $55.91 | $55.41 | $55.66 | $55.66 | 1,404,102 |
| 2023-04-19 | $55.67 | $56.05 | $55.65 | $55.95 | $55.95 | 1,322,636 |
| 2023-04-18 | $56.18 | $56.20 | $55.83 | $55.96 | $55.96 | 1,103,267 |
| 2023-04-17 | $55.82 | $55.94 | $55.56 | $55.91 | $55.91 | 1,067,378 |
| 2023-04-14 | $55.94 | $56.23 | $55.57 | $55.93 | $55.93 | 1,131,630 |
| 2023-04-13 | $55.44 | $56.14 | $55.36 | $56.08 | $56.08 | 1,262,271 |
| 2023-04-12 | $55.70 | $55.78 | $55.12 | $55.21 | $55.21 | 2,028,353 |
| 2023-04-11 | $55.57 | $55.63 | $55.33 | $55.43 | $55.43 | 1,403,652 |
| 2023-04-10 | $55.15 | $55.51 | $54.96 | $55.50 | $55.50 | 2,223,911 |
| 2023-04-06 | $55.16 | $55.60 | $54.98 | $55.54 | $55.54 | 868,414 |
| 2023-04-05 | $55.38 | $55.43 | $55.03 | $55.28 | $55.28 | 1,607,870 |
| 2023-04-04 | $55.83 | $55.90 | $55.29 | $55.44 | $55.44 | 1,961,652 |
| 2023-04-03 | $55.30 | $55.77 | $55.27 | $55.73 | $55.73 | 1,964,159 |
| 2023-03-31 | $54.66 | $55.39 | $54.66 | $55.36 | $55.36 | 1,641,108 |
| 2023-03-30 | $54.55 | $54.58 | $54.30 | $54.55 | $54.55 | 1,302,911 |
| 2023-03-29 | $54.03 | $54.25 | $53.89 | $54.22 | $54.22 | 2,165,698 |
| 2023-03-28 | $53.63 | $53.66 | $53.24 | $53.52 | $53.52 | 1,264,091 |
| 2023-03-27 | $53.99 | $54.11 | $53.61 | $53.68 | $53.68 | 1,293,927 |
| 2023-03-24 | $53.32 | $53.78 | $52.99 | $53.76 | $53.76 | 1,369,519 |
| 2023-03-23 | $53.74 | $54.26 | $53.11 | $53.52 | $53.52 | 2,280,814 |
| 2023-03-22 | $53.92 | $54.60 | $53.21 | $53.23 | $53.23 | 2,339,685 |
| 2023-03-21 | $53.58 | $54.03 | $53.42 | $53.98 | $53.98 | 1,167,799 |
| 2023-03-20 | $52.72 | $53.27 | $52.61 | $53.21 | $53.21 | 1,404,438 |
| 2023-03-17 | $53.25 | $53.47 | $52.66 | $52.89 | $52.89 | 2,237,235 |
| 2023-03-16 | $52.03 | $53.34 | $51.94 | $53.30 | $53.30 | 3,911,151 |
| 2023-03-15 | $51.88 | $52.36 | $51.58 | $52.33 | $52.33 | 2,995,090 |
| 2023-03-14 | $52.18 | $52.72 | $51.89 | $52.54 | $52.54 | 3,940,040 |
| 2023-03-13 | $51.03 | $52.32 | $50.98 | $51.65 | $51.65 | 4,609,395 |
| 2023-03-10 | $52.19 | $52.42 | $51.31 | $51.48 | $51.48 | 3,027,229 |
| 2023-03-09 | $53.20 | $53.48 | $52.07 | $52.21 | $52.21 | 2,108,000 |
| 2023-03-08 | $53.00 | $53.16 | $52.75 | $53.06 | $53.06 | 1,163,799 |
| 2023-03-07 | $53.74 | $53.74 | $52.87 | $52.97 | $52.97 | 1,349,785 |
| 2023-03-06 | $53.65 | $54.11 | $53.63 | $53.73 | $53.73 | 1,192,794 |
| 2023-03-03 | $52.91 | $53.57 | $52.81 | $53.52 | $53.52 | 1,577,431 |
| 2023-03-02 | $51.95 | $52.81 | $51.88 | $52.66 | $52.66 | 1,275,751 |
| 2023-03-01 | $52.38 | $52.53 | $52.08 | $52.29 | $52.29 | 1,448,600 |
| 2023-02-28 | $52.62 | $52.88 | $52.45 | $52.47 | $52.47 | 1,310,821 |
| 2023-02-27 | $52.90 | $53.12 | $52.60 | $52.73 | $52.73 | 8,105,567 |
| 2023-02-24 | $52.47 | $52.59 | $52.15 | $52.46 | $52.46 | 1,288,180 |
| 2023-02-23 | $53.22 | $53.33 | $52.54 | $53.14 | $53.14 | 1,397,843 |
| 2023-02-22 | $52.87 | $53.09 | $52.53 | $52.74 | $52.74 | 1,585,474 |
| 2023-02-21 | $53.25 | $53.43 | $52.75 | $52.78 | $52.78 | 1,746,105 |
| 2023-02-17 | $53.72 | $53.83 | $53.34 | $53.78 | $53.78 | 1,153,129 |
| 2023-02-16 | $54.17 | $54.73 | $54.00 | $54.01 | $54.01 | 1,405,986 |
| 2023-02-15 | $54.45 | $54.85 | $54.26 | $54.84 | $54.84 | 1,080,511 |
| 2023-02-14 | $54.42 | $54.93 | $54.09 | $54.71 | $54.71 | 1,503,353 |
| 2023-02-13 | $54.12 | $54.65 | $54.05 | $54.61 | $54.61 | 1,219,359 |
| 2023-02-10 | $53.78 | $54.11 | $53.68 | $54.07 | $54.07 | 2,188,410 |
| 2023-02-09 | $54.85 | $54.86 | $53.76 | $53.94 | $53.94 | 1,448,339 |
| 2023-02-08 | $54.69 | $54.86 | $54.19 | $54.30 | $54.30 | 1,415,492 |
| 2023-02-07 | $54.04 | $55.13 | $53.88 | $54.97 | $54.97 | 2,013,791 |
| 2023-02-06 | $54.08 | $54.33 | $53.87 | $54.09 | $54.09 | 1,107,117 |
| 2023-02-03 | $54.11 | $55.08 | $54.06 | $54.39 | $54.39 | 4,178,568 |
| 2023-02-02 | $54.67 | $54.90 | $54.24 | $54.76 | $54.76 | 2,408,534 |
| 2023-02-01 | $53.45 | $54.53 | $52.98 | $54.12 | $54.12 | 2,191,930 |
| 2023-01-31 | $52.76 | $53.53 | $52.76 | $53.51 | $53.51 | 1,663,919 |
| 2023-01-30 | $53.21 | $53.42 | $52.71 | $52.76 | $52.76 | 1,269,837 |
| 2023-01-27 | $53.29 | $53.92 | $53.25 | $53.59 | $53.59 | 1,908,699 |
| 2023-01-26 | $53.23 | $53.44 | $52.76 | $53.41 | $53.41 | 3,167,028 |
| 2023-01-25 | $52.20 | $52.77 | $51.80 | $52.71 | $52.71 | 1,847,680 |
| 2023-01-24 | $52.58 | $52.86 | $52.42 | $52.79 | $52.79 | 1,852,313 |
| 2023-01-23 | $52.32 | $53.10 | $52.19 | $52.83 | $52.83 | 3,499,681 |
| 2023-01-20 | $51.40 | $52.20 | $51.19 | $52.16 | $52.16 | 1,974,410 |
| 2023-01-19 | $51.13 | $51.50 | $50.99 | $51.18 | $51.18 | 1,886,099 |
| 2023-01-18 | $52.40 | $52.56 | $51.40 | $51.44 | $51.44 | 1,850,724 |
| 2023-01-17 | $52.11 | $52.46 | $52.03 | $52.16 | $52.16 | 1,719,940 |
| 2023-01-13 | $51.50 | $52.16 | $51.44 | $52.11 | $52.11 | 1,249,853 |
| 2023-01-12 | $51.86 | $52.06 | $51.21 | $51.89 | $51.89 | 2,526,164 |
| 2023-01-11 | $51.24 | $51.74 | $51.14 | $51.72 | $51.72 | 2,158,586 |
| 2023-01-10 | $50.65 | $51.02 | $50.46 | $51.02 | $51.02 | 1,424,640 |
| 2023-01-09 | $51.09 | $51.55 | $50.66 | $50.70 | $50.70 | 3,022,892 |
| 2023-01-06 | $49.96 | $50.87 | $49.56 | $50.70 | $50.70 | 2,423,907 |
| 2023-01-05 | $49.96 | $50.02 | $49.54 | $49.61 | $49.61 | 2,122,286 |
| 2023-01-04 | $50.28 | $50.49 | $49.73 | $50.19 | $50.19 | 2,459,096 |
| 2023-01-03 | $50.87 | $51.04 | $49.70 | $50.06 | $50.06 | 2,626,020 |
| 2022-12-30 | $50.42 | $50.69 | $50.11 | $50.67 | $50.67 | 3,393,028 |
| 2022-12-29 | $50.32 | $50.92 | $50.24 | $50.75 | $50.75 | 2,953,007 |
| 2022-12-28 | $50.54 | $50.83 | $49.83 | $49.89 | $49.89 | 4,292,646 |
| 2022-12-27 | $50.87 | $50.91 | $50.39 | $50.52 | $50.52 | 2,376,305 |
| 2022-12-23 | $50.50 | $50.95 | $50.27 | $50.90 | $50.90 | 3,023,541 |
| 2022-12-22 | $51.14 | $51.18 | $49.91 | $50.65 | $50.65 | 2,604,267 |
| 2022-12-21 | $51.12 | $51.73 | $51.00 | $51.55 | $51.55 | 2,207,319 |
| 2022-12-20 | $50.61 | $51.05 | $50.44 | $50.80 | $50.80 | 2,850,117 |
| 2022-12-19 | $51.35 | $51.38 | $50.58 | $50.82 | $50.82 | 4,123,324 |
| 2022-12-16 | $51.95 | $52.13 | $51.14 | $51.39 | $51.25 | 2,278,387 |
| 2022-12-15 | $52.93 | $53.08 | $51.87 | $52.12 | $52.12 | 2,408,673 |
| 2022-12-14 | $54.08 | $54.70 | $53.22 | $53.79 | $53.79 | 2,709,521 |
| 2022-12-13 | $55.49 | $55.58 | $53.68 | $54.16 | $54.16 | 3,357,049 |
| 2022-12-12 | $52.88 | $53.51 | $52.79 | $53.51 | $53.51 | 2,379,858 |
| 2022-12-09 | $53.00 | $53.48 | $52.80 | $52.82 | $52.82 | 1,421,406 |
| 2022-12-08 | $52.85 | $53.33 | $52.50 | $53.19 | $53.19 | 1,882,277 |
| 2022-12-07 | $52.57 | $53.02 | $52.37 | $52.59 | $52.59 | 2,217,284 |
| 2022-12-06 | $53.78 | $53.83 | $52.48 | $52.81 | $52.81 | 1,760,896 |
| 2022-12-05 | $54.44 | $54.69 | $53.59 | $53.84 | $53.84 | 2,719,494 |
| 2022-12-02 | $54.23 | $55.05 | $54.15 | $54.91 | $54.91 | 2,870,151 |
| 2022-12-01 | $55.13 | $55.38 | $54.53 | $55.07 | $55.07 | 3,031,644 |
| 2022-11-30 | $52.70 | $54.98 | $52.59 | $54.98 | $54.98 | 3,081,742 |
| 2022-11-29 | $53.06 | $53.14 | $52.43 | $52.69 | $52.69 | 1,949,270 |
| 2022-11-28 | $53.52 | $53.81 | $52.88 | $53.05 | $53.05 | 1,389,829 |
| 2022-11-25 | $53.95 | $54.07 | $53.86 | $53.97 | $53.97 | 607,722 |
| 2022-11-23 | $53.66 | $54.28 | $53.63 | $54.17 | $54.17 | 2,269,208 |
| 2022-11-22 | $53.07 | $53.66 | $52.73 | $53.64 | $53.64 | 3,303,635 |
| 2022-11-21 | $53.16 | $53.31 | $52.73 | $52.87 | $52.87 | 2,043,846 |
| 2022-11-18 | $53.88 | $53.91 | $52.93 | $53.39 | $53.39 | 1,534,235 |
| 2022-11-17 | $52.82 | $53.58 | $52.74 | $53.33 | $53.33 | 3,884,861 |
| 2022-11-16 | $53.76 | $53.93 | $53.40 | $53.56 | $53.56 | 1,743,204 |
| 2022-11-15 | $54.59 | $54.75 | $53.51 | $54.09 | $54.09 | 2,151,582 |
| 2022-11-14 | $53.65 | $54.18 | $53.34 | $53.50 | $53.50 | 13,265,830 |
| 2022-11-11 | $53.21 | $54.21 | $53.01 | $54.05 | $54.05 | 2,510,396 |
| 2022-11-10 | $51.76 | $53.23 | $51.50 | $53.17 | $53.17 | 3,484,649 |
| 2022-11-09 | $50.36 | $50.54 | $49.43 | $49.51 | $49.51 | 1,805,695 |
| 2022-11-08 | $50.67 | $51.23 | $50.04 | $50.69 | $50.69 | 1,737,582 |
| 2022-11-07 | $50.05 | $50.53 | $49.71 | $50.42 | $50.42 | 1,819,659 |
| 2022-11-04 | $50.09 | $50.26 | $48.84 | $49.89 | $49.89 | 3,278,987 |
| 2022-11-03 | $49.52 | $49.79 | $49.05 | $49.17 | $49.17 | 2,270,261 |
| 2022-11-02 | $51.77 | $52.27 | $50.05 | $50.07 | $50.07 | 2,463,859 |
| 2022-11-01 | $53.00 | $53.07 | $51.68 | $51.80 | $51.80 | 2,162,229 |
| 2022-10-31 | $52.50 | $52.66 | $52.07 | $52.36 | $52.36 | 1,544,565 |
| 2022-10-28 | $51.33 | $52.99 | $51.26 | $52.88 | $52.88 | 1,364,872 |
| 2022-10-27 | $52.24 | $52.41 | $51.45 | $51.55 | $51.55 | 1,668,853 |
| 2022-10-26 | $52.28 | $53.40 | $52.17 | $52.34 | $52.34 | 2,597,027 |
| 2022-10-25 | $52.51 | $53.54 | $52.50 | $53.49 | $53.49 | 1,955,782 |
| 2022-10-24 | $51.96 | $52.63 | $51.35 | $52.44 | $52.44 | 2,447,129 |
| 2022-10-21 | $50.32 | $51.86 | $50.15 | $51.81 | $51.81 | 1,899,444 |
| 2022-10-20 | $50.72 | $51.60 | $50.36 | $50.53 | $50.53 | 2,639,771 |
| 2022-10-19 | $50.94 | $51.40 | $50.43 | $50.91 | $50.91 | 2,116,268 |
| 2022-10-18 | $52.14 | $52.24 | $50.79 | $51.30 | $51.30 | 2,346,845 |
| 2022-10-17 | $50.21 | $50.92 | $50.20 | $50.80 | $50.80 | 1,836,795 |
| 2022-10-14 | $51.07 | $51.21 | $49.06 | $49.14 | $49.14 | 3,668,054 |
| 2022-10-13 | $48.11 | $50.86 | $47.91 | $50.63 | $50.63 | 3,084,224 |
| 2022-10-12 | $49.59 | $49.86 | $49.28 | $49.42 | $49.42 | 1,749,904 |
| 2022-10-11 | $49.78 | $50.33 | $49.15 | $49.47 | $49.47 | 2,004,344 |
| 2022-10-10 | $50.63 | $50.70 | $49.64 | $50.05 | $50.05 | 1,709,650 |
| 2022-10-07 | $51.64 | $51.65 | $50.30 | $50.58 | $50.58 | 2,085,538 |
| 2022-10-06 | $52.68 | $53.23 | $52.40 | $52.46 | $52.46 | 2,148,352 |
| 2022-10-05 | $52.20 | $53.21 | $51.80 | $52.89 | $52.89 | 2,092,456 |
| 2022-10-04 | $52.29 | $53.02 | $52.28 | $52.92 | $52.92 | 2,753,442 |
| 2022-10-03 | $50.48 | $51.60 | $50.17 | $51.29 | $51.29 | 2,437,126 |
| 2022-09-30 | $50.80 | $51.52 | $50.07 | $50.10 | $50.10 | 2,832,440 |
| 2022-09-29 | $51.65 | $51.67 | $50.42 | $50.98 | $50.98 | 2,913,803 |
| 2022-09-28 | $51.37 | $52.58 | $51.06 | $52.32 | $52.32 | 3,834,879 |
| 2022-09-27 | $52.00 | $52.40 | $50.93 | $51.35 | $51.35 | 4,733,137 |
| 2022-09-26 | $51.45 | $52.29 | $51.21 | $51.35 | $51.35 | 4,129,833 |
| 2022-09-23 | $51.96 | $52.01 | $51.01 | $51.67 | $51.67 | 3,473,745 |
| 2022-09-22 | $52.81 | $53.02 | $52.27 | $52.50 | $52.50 | 2,255,295 |
| 2022-09-21 | $54.23 | $54.87 | $53.00 | $53.02 | $53.02 | 2,702,289 |
| 2022-09-20 | $53.99 | $54.37 | $53.55 | $53.97 | $53.97 | 1,546,592 |
| 2022-09-19 | $53.56 | $54.52 | $53.55 | $54.50 | $54.50 | 3,141,112 |
| 2022-09-16 | $54.01 | $54.29 | $53.54 | $54.19 | $54.19 | 2,308,370 |
| 2022-09-15 | $55.17 | $55.64 | $54.35 | $54.61 | $54.61 | 1,595,917 |
| 2022-09-14 | $55.42 | $55.73 | $54.92 | $55.46 | $55.46 | 1,574,326 |
| 2022-09-13 | $56.66 | $56.83 | $55.04 | $55.20 | $55.20 | 2,448,687 |
| 2022-09-12 | $57.78 | $58.27 | $57.74 | $58.23 | $58.23 | 2,231,076 |
| 2022-09-09 | $56.79 | $57.62 | $56.75 | $57.51 | $57.51 | 1,587,084 |
| 2022-09-08 | $55.60 | $56.57 | $55.45 | $56.40 | $56.40 | 3,715,736 |
| 2022-09-07 | $54.99 | $56.21 | $54.97 | $56.03 | $56.03 | 15,885,440 |
| 2022-09-06 | $55.36 | $55.49 | $54.53 | $54.98 | $54.98 | 2,384,143 |
| 2022-09-02 | $56.48 | $56.71 | $54.92 | $55.20 | $55.20 | 3,369,190 |
| 2022-09-01 | $55.35 | $55.96 | $54.78 | $55.93 | $55.93 | 3,084,308 |
| 2022-08-31 | $56.67 | $56.81 | $55.77 | $55.79 | $55.79 | 2,822,584 |
| 2022-08-30 | $57.18 | $57.22 | $55.77 | $56.20 | $56.20 | 10,004,291 |
| 2022-08-29 | $56.89 | $57.31 | $56.61 | $56.83 | $56.83 | 6,655,993 |
| 2022-08-26 | $59.76 | $59.92 | $57.42 | $57.43 | $57.43 | 1,835,578 |
| 2022-08-25 | $59.17 | $59.84 | $58.98 | $59.82 | $59.82 | 1,342,361 |
| 2022-08-24 | $58.62 | $59.17 | $58.54 | $58.86 | $58.86 | 1,540,948 |
| 2022-08-23 | $58.79 | $59.21 | $58.61 | $58.71 | $58.71 | 2,223,568 |
| 2022-08-22 | $59.50 | $59.54 | $58.71 | $58.84 | $58.84 | 1,653,469 |
| 2022-08-19 | $60.98 | $61.02 | $60.20 | $60.36 | $60.36 | 1,467,112 |
| 2022-08-18 | $61.31 | $61.62 | $61.04 | $61.48 | $61.48 | 1,447,584 |
| 2022-08-17 | $61.28 | $61.84 | $60.99 | $61.36 | $61.36 | 2,283,875 |
| 2022-08-16 | $61.68 | $62.18 | $61.31 | $61.83 | $61.83 | 2,292,076 |
| 2022-08-15 | $61.26 | $61.96 | $61.23 | $61.86 | $61.86 | 1,825,470 |
| 2022-08-12 | $60.75 | $61.52 | $60.50 | $61.52 | $61.52 | 2,756,603 |
| 2022-08-11 | $60.98 | $61.27 | $60.18 | $60.32 | $60.32 | 4,073,021 |
| 2022-08-10 | $60.26 | $60.61 | $59.92 | $60.58 | $60.58 | 4,146,248 |
| 2022-08-09 | $59.17 | $59.26 | $58.73 | $58.95 | $58.95 | 10,667,980 |
| 2022-08-08 | $59.85 | $60.39 | $59.20 | $59.45 | $59.45 | 1,597,503 |
| 2022-08-05 | $59.12 | $59.94 | $59.08 | $59.64 | $59.64 | 1,980,860 |
| 2022-08-04 | $59.74 | $60.02 | $59.38 | $59.97 | $59.97 | 2,364,111 |
| 2022-08-03 | $58.77 | $59.91 | $58.76 | $59.73 | $59.73 | 3,754,358 |
| 2022-08-02 | $58.28 | $59.16 | $58.06 | $58.37 | $58.37 | 2,245,036 |
| 2022-08-01 | $58.56 | $59.33 | $58.37 | $58.73 | $58.73 | 2,875,379 |
| 2022-07-29 | $58.18 | $59.11 | $57.99 | $58.95 | $58.95 | 2,041,929 |
| 2022-07-28 | $56.91 | $57.82 | $56.34 | $57.71 | $57.71 | 2,810,494 |
| 2022-07-27 | $55.55 | $57.17 | $55.43 | $56.90 | $56.90 | 2,842,850 |
| 2022-07-26 | $55.42 | $55.47 | $54.58 | $54.72 | $54.72 | 7,847,383 |
| 2022-07-25 | $56.07 | $56.11 | $55.42 | $55.78 | $55.78 | 1,356,547 |
| 2022-07-22 | $56.81 | $57.07 | $55.67 | $55.99 | $55.99 | 2,441,551 |
| 2022-07-21 | $56.08 | $56.93 | $55.66 | $56.93 | $56.93 | 2,994,651 |
| 2022-07-20 | $55.33 | $56.24 | $55.25 | $55.99 | $55.99 | 3,497,498 |
| 2022-07-19 | $54.27 | $55.34 | $53.96 | $55.26 | $55.26 | 10,261,476 |
| 2022-07-18 | $54.64 | $54.88 | $53.40 | $53.62 | $53.62 | 1,688,236 |
| 2022-07-15 | $53.70 | $54.13 | $53.48 | $54.11 | $54.11 | 1,484,688 |
| 2022-07-14 | $52.46 | $53.24 | $51.86 | $53.12 | $53.12 | 1,466,027 |
| 2022-07-13 | $52.29 | $53.44 | $52.06 | $53.01 | $53.01 | 2,021,693 |
| 2022-07-12 | $54.04 | $54.39 | $52.91 | $53.18 | $53.18 | 1,577,718 |
| 2022-07-11 | $54.42 | $54.50 | $53.77 | $53.94 | $53.94 | 2,782,295 |
| 2022-07-08 | $54.35 | $55.13 | $54.24 | $54.89 | $54.89 | 1,327,976 |
| 2022-07-07 | $53.96 | $54.95 | $53.92 | $54.83 | $54.83 | 1,337,328 |
| 2022-07-06 | $53.41 | $54.16 | $53.17 | $53.76 | $53.76 | 2,744,295 |
| 2022-07-05 | $51.94 | $53.41 | $51.64 | $53.40 | $53.40 | 2,734,026 |
| 2022-07-01 | $52.09 | $52.71 | $51.67 | $52.65 | $52.65 | 4,778,394 |
| 2022-06-30 | $52.25 | $52.84 | $51.39 | $52.28 | $52.28 | 1,931,555 |
| 2022-06-29 | $52.74 | $53.19 | $52.35 | $52.87 | $52.87 | 1,167,670 |
| 2022-06-28 | $54.50 | $54.92 | $52.72 | $52.74 | $52.74 | 1,957,305 |
| 2022-06-27 | $54.89 | $55.04 | $54.14 | $54.35 | $54.35 | 2,112,855 |
| 2022-06-24 | $53.41 | $54.75 | $53.38 | $54.72 | $54.72 | 2,492,466 |
| 2022-06-23 | $52.46 | $53.01 | $52.03 | $52.90 | $52.90 | 2,524,600 |
| 2022-06-22 | $51.49 | $52.74 | $51.47 | $52.05 | $52.05 | 4,116,803 |
| 2022-06-21 | $51.53 | $52.43 | $51.52 | $52.06 | $52.06 | 2,066,373 |
| 2022-06-17 | $50.47 | $51.35 | $50.21 | $50.84 | $50.71 | 2,521,090 |
| 2022-06-16 | $51.09 | $51.15 | $50.02 | $50.47 | $50.34 | 2,870,055 |
| 2022-06-15 | $51.81 | $53.12 | $51.28 | $52.40 | $52.27 | 2,696,652 |
| 2022-06-14 | $51.51 | $51.69 | $50.77 | $51.24 | $51.11 | 4,379,534 |
| 2022-06-13 | $51.81 | $52.24 | $50.97 | $51.17 | $51.04 | 4,209,410 |
| 2022-06-10 | $54.53 | $54.64 | $53.46 | $53.47 | $53.34 | 2,618,760 |
| 2022-06-09 | $56.69 | $57.18 | $55.50 | $55.50 | $55.36 | 1,623,773 |
| 2022-06-08 | $57.28 | $57.70 | $56.87 | $56.99 | $56.85 | 1,323,912 |
| 2022-06-07 | $56.38 | $57.61 | $56.23 | $57.51 | $57.37 | 1,453,833 |
| 2022-06-06 | $57.52 | $57.89 | $56.77 | $57.00 | $56.86 | 1,455,620 |
| 2022-06-03 | $57.17 | $57.45 | $56.54 | $56.74 | $56.60 | 2,047,452 |
| 2022-06-02 | $56.47 | $58.16 | $56.21 | $58.15 | $58.00 | 2,735,329 |
| 2022-06-01 | $57.42 | $57.88 | $56.34 | $56.68 | $56.54 | 2,582,594 |
| 2022-05-31 | $57.23 | $57.66 | $56.48 | $57.09 | $56.95 | 1,908,030 |
| 2022-05-27 | $56.00 | $57.32 | $55.98 | $57.31 | $57.17 | 2,391,140 |
| 2022-05-26 | $54.02 | $55.70 | $53.96 | $55.44 | $55.30 | 1,577,442 |
| 2022-05-25 | $53.16 | $54.45 | $53.11 | $54.07 | $53.93 | 2,739,595 |
| 2022-05-24 | $53.51 | $53.68 | $52.47 | $53.46 | $53.33 | 2,535,602 |
| 2022-05-23 | $53.71 | $54.54 | $53.33 | $54.47 | $54.33 | 2,681,290 |
| 2022-05-20 | $54.14 | $54.26 | $51.94 | $53.40 | $53.27 | 2,310,327 |
| 2022-05-19 | $53.42 | $54.29 | $53.21 | $53.48 | $53.35 | 2,725,036 |
| 2022-05-18 | $55.54 | $55.67 | $53.56 | $53.77 | $53.64 | 2,275,752 |
| 2022-05-17 | $56.17 | $56.48 | $55.45 | $56.42 | $56.28 | 1,868,345 |
| 2022-05-16 | $55.29 | $55.74 | $54.78 | $55.07 | $54.93 | 2,812,669 |
| 2022-05-13 | $54.65 | $55.88 | $54.34 | $55.59 | $55.45 | 2,271,481 |
| 2022-05-12 | $53.24 | $54.67 | $52.68 | $53.83 | $53.69 | 4,574,206 |
| 2022-05-11 | $55.23 | $56.14 | $53.89 | $54.01 | $53.87 | 3,963,683 |
| 2022-05-10 | $56.26 | $56.53 | $54.87 | $55.59 | $55.45 | 3,812,391 |
| 2022-05-09 | $56.27 | $56.60 | $54.83 | $55.09 | $54.95 | 3,592,485 |
| 2022-05-06 | $57.45 | $58.14 | $56.46 | $57.34 | $57.20 | 3,827,319 |
| 2022-05-05 | $59.93 | $59.94 | $57.16 | $57.83 | $57.68 | 3,699,689 |
| 2022-05-04 | $58.88 | $60.85 | $58.04 | $60.76 | $60.61 | 2,897,021 |
| 2022-05-03 | $58.55 | $59.16 | $58.25 | $58.78 | $58.63 | 4,102,334 |
| 2022-05-02 | $57.73 | $58.62 | $57.01 | $58.58 | $58.43 | 3,908,185 |
| 2022-04-29 | $59.69 | $60.21 | $57.76 | $57.85 | $57.70 | 4,256,944 |
| 2022-04-28 | $59.48 | $60.86 | $58.77 | $60.51 | $60.36 | 2,555,146 |
| 2022-04-27 | $58.44 | $59.46 | $58.15 | $58.47 | $58.32 | 4,294,751 |
| 2022-04-26 | $60.20 | $60.22 | $58.31 | $58.33 | $58.18 | 3,222,826 |
| 2022-04-25 | $59.59 | $60.63 | $59.16 | $60.59 | $60.44 | 3,221,535 |
| 2022-04-22 | $61.72 | $61.89 | $59.87 | $59.94 | $59.79 | 3,145,491 |
| 2022-04-21 | $63.64 | $64.06 | $61.59 | $61.77 | $61.62 | 3,449,111 |
| 2022-04-20 | $63.74 | $63.80 | $62.75 | $62.93 | $62.77 | 1,708,591 |
| 2022-04-19 | $62.23 | $63.61 | $62.07 | $63.49 | $63.33 | 1,769,881 |
| 2022-04-18 | $62.00 | $62.60 | $61.78 | $62.28 | $62.12 | 2,327,993 |
| 2022-04-14 | $63.56 | $63.63 | $62.16 | $62.20 | $62.04 | 1,611,113 |
| 2022-04-13 | $62.52 | $63.67 | $62.39 | $63.52 | $63.36 | 1,617,393 |
| 2022-04-12 | $63.54 | $63.93 | $62.26 | $62.54 | $62.38 | 2,039,416 |
| 2022-04-11 | $63.68 | $63.76 | $62.78 | $62.84 | $62.68 | 1,537,916 |
| 2022-04-08 | $64.90 | $65.11 | $64.34 | $64.49 | $64.33 | 1,852,909 |
| 2022-04-07 | $64.65 | $65.51 | $64.21 | $65.16 | $65.00 | 1,825,408 |
| 2022-04-06 | $65.24 | $65.41 | $64.30 | $64.81 | $64.65 | 2,080,897 |
| 2022-04-05 | $67.15 | $67.30 | $65.96 | $66.20 | $66.03 | 1,792,225 |
| 2022-04-04 | $66.36 | $67.42 | $66.30 | $67.39 | $67.22 | 2,430,469 |
| 2022-04-01 | $66.36 | $66.46 | $65.68 | $66.25 | $66.08 | 2,474,198 |
| 2022-03-31 | $67.31 | $67.33 | $66.16 | $66.21 | $66.04 | 1,892,681 |
| 2022-03-30 | $67.73 | $67.86 | $66.98 | $67.28 | $67.11 | 2,552,737 |
| 2022-03-29 | $67.67 | $68.12 | $67.15 | $68.01 | $67.84 | 3,004,337 |
| 2022-03-28 | $66.06 | $67.00 | $65.91 | $66.98 | $66.81 | 4,052,979 |
| 2022-03-25 | $66.08 | $66.28 | $65.36 | $66.09 | $65.92 | 1,493,264 |
| 2022-03-24 | $65.15 | $66.04 | $64.82 | $66.03 | $65.86 | 1,797,038 |
| 2022-03-23 | $65.25 | $65.77 | $64.82 | $64.85 | $64.69 | 2,132,190 |
| 2022-03-22 | $64.82 | $65.92 | $64.76 | $65.79 | $65.62 | 2,396,451 |
| 2022-03-21 | $64.70 | $65.10 | $63.94 | $64.70 | $64.54 | 2,147,114 |
| 2022-03-18 | $63.47 | $64.97 | $63.31 | $64.90 | $64.62 | 2,137,201 |
| 2022-03-17 | $62.54 | $63.71 | $62.37 | $63.69 | $63.42 | 2,458,992 |
| 2022-03-16 | $61.62 | $62.88 | $60.89 | $62.85 | $62.58 | 3,349,075 |
| 2022-03-15 | $59.64 | $61.09 | $59.40 | $60.96 | $60.70 | 2,257,987 |
| 2022-03-14 | $59.91 | $60.58 | $59.03 | $59.17 | $58.92 | 2,358,956 |
| 2022-03-11 | $61.61 | $61.66 | $59.95 | $60.05 | $59.79 | 2,036,357 |
| 2022-03-10 | $60.89 | $61.29 | $60.27 | $61.14 | $60.88 | 1,875,667 |
| 2022-03-09 | $60.89 | $61.86 | $60.47 | $61.60 | $61.34 | 2,609,596 |
| 2022-03-08 | $59.65 | $61.11 | $58.84 | $59.38 | $59.13 | 4,317,590 |
| 2022-03-07 | $62.03 | $62.14 | $59.73 | $59.76 | $59.50 | 2,915,649 |
| 2022-03-04 | $62.40 | $62.57 | $61.47 | $62.04 | $61.77 | 2,115,604 |
| 2022-03-03 | $64.05 | $64.06 | $62.54 | $62.84 | $62.57 | 1,941,132 |
| 2022-03-02 | $62.75 | $63.80 | $62.39 | $63.55 | $63.28 | 2,460,901 |
| 2022-03-01 | $63.25 | $63.52 | $62.00 | $62.47 | $62.20 | 3,204,853 |
| 2022-02-28 | $62.68 | $63.68 | $62.46 | $63.44 | $63.17 | 2,521,904 |
| 2022-02-25 | $62.39 | $63.38 | $61.83 | $63.38 | $63.11 | 3,057,332 |
| 2022-02-24 | $58.55 | $62.36 | $58.40 | $62.31 | $62.04 | 5,421,266 |
| 2022-02-23 | $62.52 | $62.70 | $60.40 | $60.48 | $60.22 | 3,353,274 |
| 2022-02-22 | $62.13 | $62.98 | $61.29 | $61.92 | $61.66 | 2,753,184 |
| 2022-02-18 | $63.59 | $63.64 | $62.35 | $62.74 | $62.47 | 2,789,280 |
| 2022-02-17 | $64.65 | $64.76 | $63.26 | $63.37 | $63.10 | 1,965,819 |
| 2022-02-16 | $64.77 | $65.42 | $64.28 | $65.23 | $64.95 | 1,943,007 |
| 2022-02-15 | $64.75 | $65.21 | $64.52 | $65.17 | $64.89 | 1,575,517 |
| 2022-02-14 | $63.66 | $64.38 | $63.22 | $63.88 | $63.61 | 3,495,846 |
| 2022-02-11 | $65.80 | $66.00 | $63.61 | $63.87 | $63.60 | 3,701,235 |
| 2022-02-10 | $66.11 | $67.13 | $65.39 | $65.76 | $65.48 | 2,963,087 |
| 2022-02-09 | $66.80 | $67.26 | $66.66 | $67.23 | $66.94 | 1,920,646 |
| 2022-02-08 | $65.18 | $66.21 | $64.96 | $66.03 | $65.75 | 1,957,892 |
| 2022-02-07 | $66.09 | $66.36 | $65.16 | $65.40 | $65.12 | 2,360,289 |
| 2022-02-04 | $65.41 | $66.60 | $64.96 | $65.94 | $65.66 | 2,981,035 |
| 2022-02-03 | $65.99 | $66.57 | $64.95 | $65.12 | $64.84 | 3,753,180 |
| 2022-02-02 | $67.72 | $67.78 | $66.89 | $67.61 | $67.32 | 5,623,583 |
| 2022-02-01 | $66.60 | $66.91 | $65.73 | $66.85 | $66.56 | 5,538,729 |
| 2022-01-31 | $64.80 | $66.43 | $64.52 | $66.36 | $66.08 | 2,017,928 |
| 2022-01-28 | $63.04 | $64.67 | $62.08 | $64.67 | $64.39 | 3,504,619 |
| 2022-01-27 | $63.96 | $64.29 | $62.33 | $62.54 | $62.27 | 4,414,673 |
| 2022-01-26 | $64.40 | $65.02 | $62.28 | $63.05 | $62.78 | 4,867,064 |
| 2022-01-25 | $63.15 | $63.97 | $62.27 | $62.94 | $62.67 | 4,538,153 |
| 2022-01-24 | $62.64 | $64.32 | $60.77 | $64.25 | $63.98 | 6,723,302 |
| 2022-01-21 | $65.14 | $65.67 | $63.88 | $63.89 | $63.62 | 5,214,023 |
| 2022-01-20 | $66.90 | $67.61 | $65.46 | $65.53 | $65.25 | 5,426,425 |
| 2022-01-19 | $67.52 | $67.97 | $66.35 | $66.39 | $66.11 | 11,117,075 |
| 2022-01-18 | $67.75 | $67.96 | $67.02 | $67.15 | $66.86 | 2,670,643 |
| 2022-01-14 | $68.10 | $68.93 | $67.97 | $68.76 | $68.47 | 2,116,451 |
| 2022-01-13 | $70.61 | $70.70 | $68.48 | $68.65 | $68.36 | 2,044,142 |
| 2022-01-12 | $70.47 | $70.91 | $70.06 | $70.38 | $70.08 | 3,743,054 |
| 2022-01-11 | $69.18 | $70.06 | $68.68 | $70.03 | $69.73 | 12,571,175 |
| 2022-01-10 | $68.35 | $69.35 | $67.39 | $69.31 | $69.01 | 4,179,598 |
| 2022-01-07 | $69.94 | $70.18 | $68.96 | $69.22 | $68.92 | 1,997,135 |
| 2022-01-06 | $69.82 | $70.43 | $69.31 | $69.90 | $69.60 | 2,915,209 |
| 2022-01-05 | $72.06 | $72.10 | $70.08 | $70.13 | $69.83 | 2,987,124 |
| 2022-01-04 | $73.19 | $73.19 | $71.85 | $72.43 | $72.12 | 3,895,217 |
| 2022-01-03 | $72.86 | $73.16 | $72.37 | $73.03 | $72.72 | 3,764,476 |
| 2021-12-31 | $72.81 | $72.96 | $72.47 | $72.47 | $72.16 | 1,182,483 |
| 2021-12-30 | $73.18 | $73.46 | $72.78 | $72.84 | $72.53 | 1,372,489 |
| 2021-12-29 | $73.22 | $73.41 | $72.82 | $73.18 | $72.87 | 1,728,814 |
| 2021-12-28 | $73.63 | $73.64 | $73.03 | $73.15 | $72.84 | 1,620,174 |
| 2021-12-27 | $72.48 | $73.48 | $72.45 | $73.48 | $73.17 | 1,220,370 |
| 2021-12-23 | $71.84 | $72.44 | $71.77 | $72.22 | $71.91 | 1,431,654 |
| 2021-12-22 | $70.75 | $71.75 | $70.69 | $71.73 | $71.42 | 2,099,414 |
| 2021-12-21 | $69.99 | $70.80 | $69.24 | $70.73 | $70.43 | 4,928,193 |
| 2021-12-20 | $69.35 | $69.50 | $68.80 | $69.39 | $69.09 | 2,350,077 |
| 2021-12-17 | $70.23 | $71.05 | $69.83 | $70.33 | $69.91 | 3,107,120 |
| 2021-12-16 | $72.59 | $72.68 | $70.54 | $70.84 | $70.41 | 2,374,386 |
| 2021-12-15 | $70.82 | $72.41 | $70.25 | $72.36 | $71.92 | 3,139,396 |
| 2021-12-14 | $70.92 | $71.30 | $70.08 | $70.84 | $70.41 | 2,428,968 |
| 2021-12-13 | $72.51 | $72.54 | $71.62 | $71.68 | $71.25 | 1,907,613 |
| 2021-12-10 | $72.17 | $72.53 | $71.74 | $72.51 | $72.07 | 1,706,355 |
| 2021-12-09 | $72.31 | $72.57 | $71.68 | $71.72 | $71.29 | 2,702,737 |
| 2021-12-08 | $72.17 | $72.50 | $71.86 | $72.47 | $72.03 | 1,937,846 |
| 2021-12-07 | $71.30 | $72.10 | $71.26 | $72.04 | $71.61 | 2,424,515 |
| 2021-12-06 | $69.74 | $70.36 | $69.08 | $70.16 | $69.74 | 3,336,132 |
| 2021-12-03 | $70.76 | $70.97 | $68.72 | $69.50 | $69.08 | 5,242,987 |
| 2021-12-02 | $69.62 | $70.75 | $69.47 | $70.48 | $70.05 | 4,677,589 |
| 2021-12-01 | $71.71 | $72.06 | $69.77 | $69.82 | $69.40 | 3,838,615 |
| 2021-11-30 | $71.69 | $72.17 | $70.69 | $70.88 | $70.45 | 6,673,210 |
| 2021-11-29 | $71.34 | $72.16 | $71.28 | $71.93 | $71.50 | 2,664,108 |
| 2021-11-26 | $71.38 | $71.78 | $70.35 | $70.61 | $70.18 | 2,022,931 |
| 2021-11-24 | $71.40 | $72.08 | $71.01 | $72.06 | $71.63 | 2,024,588 |
| 2021-11-23 | $71.81 | $72.15 | $71.01 | $71.78 | $71.35 | 2,981,547 |
| 2021-11-22 | $73.06 | $73.53 | $71.98 | $72.02 | $71.59 | 1,966,107 |
| 2021-11-19 | $72.68 | $73.06 | $72.53 | $72.76 | $72.32 | 1,739,957 |
| 2021-11-18 | $72.11 | $72.50 | $71.77 | $72.43 | $71.99 | 1,398,980 |
| 2021-11-17 | $71.84 | $72.08 | $71.58 | $71.76 | $71.33 | 6,133,925 |
| 2021-11-16 | $71.09 | $71.92 | $71.09 | $71.81 | $71.38 | 1,232,704 |
| 2021-11-15 | $71.44 | $71.53 | $70.92 | $71.19 | $70.76 | 1,651,654 |
| 2021-11-12 | $70.66 | $71.30 | $70.41 | $71.23 | $70.80 | 1,060,626 |
| 2021-11-11 | $70.73 | $70.75 | $70.38 | $70.42 | $70.00 | 1,411,215 |
| 2021-11-10 | $70.72 | $71.11 | $69.91 | $70.26 | $69.84 | 2,455,711 |
| 2021-11-09 | $71.70 | $71.74 | $70.94 | $71.17 | $70.74 | 1,755,159 |
| 2021-11-08 | $71.58 | $71.72 | $71.41 | $71.52 | $71.09 | 1,925,082 |
| 2021-11-05 | $71.72 | $71.86 | $71.21 | $71.50 | $71.07 | 2,488,883 |
| 2021-11-04 | $70.86 | $71.57 | $70.76 | $71.50 | $71.07 | 2,200,394 |
| 2021-11-03 | $70.16 | $70.69 | $69.86 | $70.65 | $70.22 | 1,755,581 |
| 2021-11-02 | $69.78 | $70.24 | $69.75 | $70.12 | $69.70 | 3,424,986 |
| 2021-11-01 | $69.95 | $70.02 | $69.45 | $69.79 | $69.37 | 4,003,477 |
| 2021-10-29 | $68.88 | $69.88 | $68.84 | $69.84 | $69.42 | 2,644,871 |
| 2021-10-28 | $69.03 | $69.47 | $68.93 | $69.46 | $69.04 | 1,544,081 |
| 2021-10-27 | $68.61 | $69.26 | $68.58 | $68.67 | $68.26 | 1,752,360 |
| 2021-10-26 | $68.66 | $68.97 | $68.32 | $68.44 | $68.03 | 4,775,903 |
| 2021-10-25 | $67.95 | $68.39 | $67.59 | $68.29 | $67.88 | 1,175,458 |
| 2021-10-22 | $67.90 | $68.09 | $67.43 | $67.75 | $67.34 | 1,044,852 |
| 2021-10-21 | $67.48 | $68.08 | $67.43 | $68.05 | $67.64 | 893,315 |
| 2021-10-20 | $67.79 | $67.84 | $67.36 | $67.60 | $67.19 | 1,193,384 |
| 2021-10-19 | $67.38 | $67.66 | $67.29 | $67.63 | $67.22 | 1,391,763 |
| 2021-10-18 | $66.29 | $67.16 | $66.23 | $67.14 | $66.74 | 1,334,094 |
| 2021-10-15 | $66.30 | $66.56 | $66.14 | $66.55 | $66.15 | 1,390,863 |
| 2021-10-14 | $65.48 | $66.07 | $65.40 | $66.04 | $65.64 | 1,505,708 |
| 2021-10-13 | $64.75 | $64.96 | $64.37 | $64.84 | $64.45 | 1,641,292 |
| 2021-10-12 | $64.83 | $64.90 | $64.32 | $64.42 | $64.03 | 1,926,729 |
| 2021-10-11 | $64.80 | $65.40 | $64.58 | $64.60 | $64.21 | 1,312,582 |
| 2021-10-08 | $65.44 | $65.47 | $64.92 | $65.01 | $64.62 | 996,579 |
| 2021-10-07 | $65.19 | $65.69 | $65.13 | $65.23 | $64.84 | 1,427,730 |
| 2021-10-06 | $63.64 | $64.68 | $63.45 | $64.63 | $64.24 | 3,902,578 |
| 2021-10-05 | $63.65 | $64.62 | $63.54 | $64.23 | $63.84 | 9,028,270 |
| 2021-10-04 | $64.42 | $64.48 | $62.93 | $63.39 | $63.01 | 4,278,019 |
| 2021-10-01 | $64.23 | $64.88 | $63.59 | $64.69 | $64.30 | 4,635,546 |
| 2021-09-30 | $64.84 | $65.08 | $64.01 | $64.02 | $63.63 | 3,404,145 |
| 2021-09-29 | $64.83 | $65.15 | $64.46 | $64.54 | $64.15 | 1,993,728 |
| 2021-09-28 | $65.60 | $65.66 | $64.42 | $64.53 | $64.14 | 12,983,183 |
| 2021-09-27 | $66.46 | $66.53 | $66.05 | $66.34 | $65.94 | 1,969,832 |
| 2021-09-24 | $66.47 | $67.02 | $66.44 | $66.95 | $66.55 | 980,551 |
| 2021-09-23 | $66.45 | $67.04 | $66.34 | $66.83 | $66.43 | 1,330,049 |
| 2021-09-22 | $65.82 | $66.41 | $65.59 | $66.19 | $65.79 | 1,441,337 |
| 2021-09-21 | $65.91 | $66.10 | $65.44 | $65.62 | $65.22 | 2,976,078 |
| 2021-09-20 | $65.77 | $66.04 | $64.70 | $65.53 | $65.13 | 2,417,246 |
| 2021-09-17 | $67.57 | $67.57 | $66.77 | $66.86 | $66.35 | 1,606,281 |
| 2021-09-16 | $67.49 | $67.73 | $67.05 | $67.65 | $67.13 | 925,506 |
| 2021-09-15 | $67.26 | $67.74 | $66.90 | $67.65 | $67.13 | 1,232,729 |
| 2021-09-14 | $67.54 | $67.64 | $66.99 | $67.14 | $66.63 | 1,438,015 |
| 2021-09-13 | $67.80 | $67.89 | $66.89 | $67.28 | $66.77 | 1,512,835 |
| 2021-09-10 | $68.22 | $68.34 | $67.31 | $67.36 | $66.85 | 2,074,782 |
| 2021-09-09 | $68.31 | $68.50 | $67.88 | $67.92 | $67.40 | 2,889,151 |
| 2021-09-08 | $68.42 | $68.43 | $67.92 | $68.30 | $67.78 | 6,314,168 |
| 2021-09-07 | $68.47 | $68.55 | $68.14 | $68.45 | $67.93 | 1,976,237 |
| 2021-09-03 | $68.17 | $68.52 | $68.00 | $68.45 | $67.93 | 1,139,023 |
| 2021-09-02 | $68.48 | $68.59 | $68.06 | $68.26 | $67.74 | 991,813 |
| 2021-09-01 | $68.29 | $68.53 | $68.20 | $68.24 | $67.72 | 1,454,154 |
| 2021-08-31 | $68.30 | $68.31 | $67.98 | $68.08 | $67.56 | 1,412,441 |
| 2021-08-30 | $67.66 | $68.35 | $67.64 | $68.23 | $67.71 | 1,245,052 |
| 2021-08-27 | $66.99 | $67.55 | $66.91 | $67.46 | $66.95 | 2,454,638 |
| 2021-08-26 | $67.15 | $67.24 | $66.82 | $66.88 | $66.37 | 1,759,922 |
| 2021-08-25 | $67.28 | $67.33 | $67.08 | $67.20 | $66.69 | 1,189,620 |
| 2021-08-24 | $67.27 | $67.33 | $67.10 | $67.17 | $66.66 | 899,946 |
| 2021-08-23 | $66.62 | $67.27 | $66.59 | $67.14 | $66.63 | 851,904 |
| 2021-08-20 | $65.95 | $66.48 | $65.83 | $66.40 | $65.89 | 1,138,437 |
| 2021-08-19 | $64.95 | $65.98 | $64.90 | $65.72 | $65.22 | 1,637,629 |
| 2021-08-18 | $65.91 | $66.21 | $65.29 | $65.33 | $64.83 | 1,835,066 |
| 2021-08-17 | $66.14 | $66.24 | $65.60 | $66.00 | $65.50 | 8,153,669 |
| 2021-08-16 | $66.14 | $66.59 | $65.62 | $66.59 | $66.08 | 1,219,230 |
| 2021-08-13 | $66.14 | $66.31 | $66.06 | $66.31 | $65.80 | 882,928 |
| 2021-08-12 | $65.65 | $66.09 | $65.51 | $66.05 | $65.55 | 824,230 |
| 2021-08-11 | $65.92 | $66.04 | $65.50 | $65.69 | $65.19 | 1,347,229 |
| 2021-08-10 | $66.12 | $66.15 | $65.60 | $65.72 | $65.22 | 2,101,718 |
| 2021-08-09 | $66.10 | $66.18 | $65.86 | $66.00 | $65.50 | 1,137,078 |
| 2021-08-06 | $66.04 | $66.18 | $65.83 | $66.01 | $65.51 | 823,577 |
| 2021-08-05 | $65.98 | $66.19 | $65.80 | $66.18 | $65.68 | 2,545,936 |
| 2021-08-04 | $65.75 | $66.01 | $65.59 | $65.81 | $65.31 | 2,107,651 |
| 2021-08-03 | $65.44 | $65.79 | $65.02 | $65.77 | $65.27 | 1,207,051 |
| 2021-08-02 | $65.74 | $65.74 | $65.23 | $65.30 | $64.80 | 1,887,411 |
| 2021-07-30 | $65.14 | $65.50 | $65.10 | $65.37 | $64.87 | 1,018,315 |
| 2021-07-29 | $65.60 | $65.96 | $65.58 | $65.78 | $65.28 | 884,507 |
| 2021-07-28 | $65.70 | $65.94 | $65.25 | $65.65 | $65.15 | 1,650,010 |
| 2021-07-27 | $66.13 | $66.13 | $64.94 | $65.58 | $65.08 | 1,768,700 |
| 2021-07-26 | $66.03 | $66.22 | $65.87 | $66.18 | $65.68 | 2,303,591 |
| 2021-07-23 | $65.56 | $66.17 | $65.41 | $66.11 | $65.61 | 1,283,915 |
| 2021-07-22 | $64.82 | $65.21 | $64.82 | $65.20 | $64.70 | 1,021,994 |
| 2021-07-21 | $64.36 | $64.69 | $64.26 | $64.69 | $64.20 | 1,098,769 |
| 2021-07-20 | $63.71 | $64.55 | $63.42 | $64.27 | $63.78 | 2,132,246 |
| 2021-07-19 | $63.50 | $63.66 | $63.05 | $63.49 | $63.01 | 3,615,973 |
| 2021-07-16 | $64.78 | $64.92 | $64.15 | $64.19 | $63.70 | 1,665,274 |
| 2021-07-15 | $64.98 | $65.00 | $64.32 | $64.65 | $64.16 | 1,320,001 |
| 2021-07-14 | $65.25 | $65.32 | $64.84 | $65.03 | $64.53 | 1,234,122 |
| 2021-07-13 | $64.77 | $65.30 | $64.70 | $64.84 | $64.35 | 1,259,363 |
| 2021-07-12 | $64.85 | $64.90 | $64.64 | $64.87 | $64.38 | 816,953 |
| 2021-07-09 | $64.23 | $64.69 | $64.16 | $64.65 | $64.16 | 1,732,037 |
| 2021-07-08 | $63.73 | $64.37 | $63.54 | $64.23 | $63.74 | 7,472,867 |
| 2021-07-07 | $64.70 | $64.74 | $64.25 | $64.66 | $64.17 | 2,112,226 |
| 2021-07-06 | $64.14 | $64.37 | $63.76 | $64.36 | $63.87 | 1,381,798 |
| 2021-07-02 | $63.53 | $64.06 | $63.48 | $64.01 | $63.52 | 972,201 |
| 2021-07-01 | $62.97 | $63.24 | $62.87 | $63.23 | $62.75 | 1,873,459 |
| 2021-06-30 | $63.00 | $63.11 | $62.90 | $62.97 | $62.49 | 2,260,767 |
| 2021-06-29 | $62.88 | $63.10 | $62.77 | $63.06 | $62.58 | 11,810,721 |
| 2021-06-28 | $62.46 | $62.88 | $62.42 | $62.86 | $62.38 | 2,243,684 |
| 2021-06-25 | $62.39 | $62.41 | $62.12 | $62.26 | $61.79 | 978,987 |
| 2021-06-24 | $62.34 | $62.49 | $62.17 | $62.25 | $61.78 | 958,644 |
| 2021-06-23 | $61.97 | $62.14 | $61.88 | $61.96 | $61.49 | 3,689,174 |
| 2021-06-22 | $61.41 | $62.03 | $61.34 | $61.95 | $61.48 | 8,233,531 |
| 2021-06-21 | $60.93 | $61.43 | $60.60 | $61.37 | $60.90 | 1,468,680 |
| 2021-06-18 | $61.13 | $61.28 | $60.85 | $60.93 | $60.36 | 1,640,050 |
| 2021-06-17 | $60.62 | $61.58 | $60.62 | $61.41 | $60.84 | 1,418,866 |
| 2021-06-16 | $61.12 | $61.23 | $60.26 | $60.78 | $60.21 | 1,290,699 |
| 2021-06-15 | $61.29 | $61.29 | $60.92 | $61.00 | $60.43 | 784,233 |
| 2021-06-14 | $60.83 | $61.30 | $60.65 | $61.30 | $60.73 | 981,679 |
| 2021-06-11 | $60.71 | $60.78 | $60.52 | $60.76 | $60.19 | 1,093,269 |
| 2021-06-10 | $60.22 | $60.65 | $60.15 | $60.65 | $60.08 | 1,851,323 |
| 2021-06-09 | $60.28 | $60.41 | $60.07 | $60.09 | $59.53 | 993,330 |
| 2021-06-08 | $60.28 | $60.40 | $59.81 | $60.07 | $59.51 | 949,741 |
| 2021-06-07 | $59.84 | $60.02 | $59.72 | $60.01 | $59.45 | 1,084,383 |
| 2021-06-04 | $59.41 | $59.96 | $59.40 | $59.92 | $59.36 | 1,071,558 |
| 2021-06-03 | $59.16 | $59.36 | $58.77 | $59.10 | $58.55 | 1,252,167 |
| 2021-06-02 | $59.54 | $59.72 | $59.31 | $59.53 | $58.97 | 3,281,450 |
| 2021-06-01 | $59.99 | $60.02 | $59.36 | $59.46 | $58.91 | 1,391,359 |
| 2021-05-28 | $59.86 | $60.04 | $59.70 | $59.73 | $59.17 | 2,885,585 |
| 2021-05-27 | $59.80 | $59.94 | $59.58 | $59.58 | $59.02 | 1,048,325 |
| 2021-05-26 | $59.78 | $59.88 | $59.64 | $59.78 | $59.22 | 1,227,246 |
| 2021-05-25 | $59.82 | $59.95 | $59.54 | $59.69 | $59.13 | 1,027,301 |
| 2021-05-24 | $59.14 | $59.78 | $59.08 | $59.58 | $59.02 | 1,082,556 |
| 2021-05-21 | $59.30 | $59.33 | $58.70 | $58.72 | $58.17 | 1,160,700 |
| 2021-05-20 | $58.33 | $59.18 | $58.31 | $59.01 | $58.46 | 1,369,318 |
| 2021-05-19 | $57.24 | $58.11 | $57.19 | $58.10 | $57.56 | 2,334,961 |
| 2021-05-18 | $58.64 | $58.74 | $58.04 | $58.07 | $57.53 | 1,246,262 |
| 2021-05-17 | $58.59 | $58.65 | $58.11 | $58.52 | $57.97 | 1,476,773 |
| 2021-05-14 | $58.30 | $58.94 | $58.25 | $58.79 | $58.24 | 1,118,734 |
| 2021-05-13 | $57.61 | $58.14 | $57.38 | $57.76 | $57.22 | 2,112,537 |
| 2021-05-12 | $57.88 | $58.17 | $57.04 | $57.17 | $56.64 | 2,284,642 |
| 2021-05-11 | $57.95 | $58.74 | $57.81 | $58.63 | $58.08 | 4,116,280 |
| 2021-05-10 | $59.92 | $59.95 | $58.88 | $58.88 | $58.33 | 1,989,927 |
| 2021-05-07 | $60.03 | $60.37 | $59.84 | $60.06 | $59.50 | 1,148,065 |
| 2021-05-06 | $59.18 | $59.65 | $58.81 | $59.64 | $59.08 | 2,306,383 |
| 2021-05-05 | $59.66 | $59.76 | $59.09 | $59.19 | $58.64 | 1,534,800 |
| 2021-05-04 | $59.71 | $59.76 | $58.66 | $59.31 | $58.76 | 1,814,824 |
| 2021-05-03 | $60.51 | $60.65 | $60.05 | $60.13 | $59.57 | 1,829,054 |
| 2021-04-30 | $60.31 | $60.63 | $60.17 | $60.25 | $59.69 | 1,610,378 |
| 2021-04-29 | $61.07 | $61.09 | $60.16 | $60.71 | $60.14 | 1,987,115 |
| 2021-04-28 | $60.66 | $60.81 | $60.43 | $60.46 | $59.90 | 1,145,389 |
| 2021-04-27 | $60.80 | $60.87 | $60.44 | $60.59 | $60.02 | 1,279,720 |
| 2021-04-26 | $60.60 | $60.81 | $60.44 | $60.76 | $60.19 | 1,038,660 |
| 2021-04-23 | $59.80 | $60.71 | $59.80 | $60.47 | $59.91 | 2,681,375 |
| 2021-04-22 | $60.23 | $60.44 | $59.48 | $59.70 | $59.14 | 1,445,418 |
| 2021-04-21 | $59.72 | $60.32 | $59.59 | $60.32 | $59.76 | 1,056,921 |
| 2021-04-20 | $60.10 | $60.35 | $59.55 | $59.86 | $59.30 | 1,691,309 |
| 2021-04-19 | $60.40 | $60.57 | $59.94 | $60.22 | $59.66 | 1,275,663 |
| 2021-04-16 | $60.65 | $60.68 | $60.31 | $60.62 | $60.05 | 1,406,012 |
| 2021-04-15 | $60.02 | $60.55 | $60.02 | $60.49 | $59.93 | 3,725,230 |
| 2021-04-14 | $60.20 | $60.20 | $59.45 | $59.54 | $58.98 | 1,339,533 |
| 2021-04-13 | $59.76 | $60.26 | $59.76 | $60.16 | $59.60 | 897,541 |
| 2021-04-12 | $59.49 | $59.69 | $59.28 | $59.61 | $59.05 | 1,008,282 |
| 2021-04-09 | $58.96 | $59.63 | $58.89 | $59.62 | $59.06 | 1,234,173 |
| 2021-04-08 | $58.96 | $59.10 | $58.89 | $59.09 | $58.54 | 1,119,254 |
| 2021-04-07 | $58.29 | $58.62 | $58.19 | $58.52 | $57.97 | 919,733 |
| 2021-04-06 | $58.35 | $58.61 | $58.20 | $58.28 | $57.74 | 1,153,190 |
| 2021-04-05 | $57.67 | $58.47 | $57.66 | $58.38 | $57.84 | 2,447,003 |
| 2021-04-01 | $57.00 | $57.27 | $56.91 | $57.26 | $56.73 | 1,191,590 |
| 2021-03-31 | $55.96 | $56.70 | $55.96 | $56.40 | $55.87 | 1,934,730 |
| 2021-03-30 | $55.74 | $55.82 | $55.40 | $55.73 | $55.21 | 1,258,564 |
| 2021-03-29 | $55.84 | $56.18 | $55.48 | $56.03 | $55.51 | 1,705,397 |
| 2021-03-26 | $55.13 | $56.01 | $55.06 | $55.98 | $55.46 | 1,441,396 |
| 2021-03-25 | $54.89 | $55.24 | $54.44 | $55.09 | $54.58 | 3,229,074 |
| 2021-03-24 | $55.96 | $55.99 | $55.11 | $55.12 | $54.61 | 1,521,733 |
| 2021-03-23 | $56.01 | $56.39 | $55.62 | $55.73 | $55.21 | 2,204,911 |
| 2021-03-22 | $55.31 | $56.17 | $55.30 | $55.90 | $55.38 | 1,437,661 |
| 2021-03-19 | $55.11 | $55.43 | $54.73 | $55.22 | $54.59 | 1,338,966 |
| 2021-03-18 | $55.65 | $55.86 | $54.99 | $55.05 | $54.42 | 1,466,958 |
| 2021-03-17 | $55.85 | $56.67 | $55.58 | $56.36 | $55.72 | 1,732,648 |
| 2021-03-16 | $56.37 | $56.80 | $56.08 | $56.31 | $55.67 | 1,067,305 |
| 2021-03-15 | $55.62 | $56.09 | $55.36 | $56.04 | $55.40 | 1,060,672 |
| 2021-03-12 | $55.35 | $55.61 | $54.99 | $55.61 | $54.98 | 995,936 |
| 2021-03-11 | $55.59 | $56.20 | $55.49 | $55.95 | $55.31 | 1,093,139 |
| 2021-03-10 | $55.41 | $55.51 | $54.78 | $54.86 | $54.24 | 1,830,663 |
| 2021-03-09 | $54.34 | $55.23 | $54.33 | $54.85 | $54.23 | 2,166,316 |
| 2021-03-08 | $54.40 | $54.74 | $53.23 | $53.23 | $52.63 | 1,951,619 |
| 2021-03-05 | $54.05 | $54.52 | $52.61 | $54.37 | $53.75 | 9,416,098 |
| 2021-03-04 | $54.29 | $54.78 | $52.88 | $53.51 | $52.90 | 3,307,821 |
| 2021-03-03 | $55.57 | $55.69 | $54.34 | $54.36 | $53.74 | 1,985,067 |
| 2021-03-02 | $56.55 | $56.55 | $55.70 | $55.72 | $55.09 | 1,940,016 |
| 2021-03-01 | $55.79 | $56.53 | $55.61 | $56.45 | $55.81 | 1,359,094 |
| 2021-02-26 | $55.34 | $55.81 | $54.60 | $55.02 | $54.40 | 1,961,455 |
| 2021-02-25 | $56.20 | $56.52 | $54.63 | $54.89 | $54.27 | 2,599,987 |
| 2021-02-24 | $55.84 | $56.60 | $55.35 | $56.54 | $55.90 | 1,248,108 |
| 2021-02-23 | $55.38 | $56.36 | $54.57 | $56.07 | $55.43 | 2,499,111 |
| 2021-02-22 | $56.69 | $56.80 | $56.16 | $56.19 | $55.55 | 1,402,759 |
| 2021-02-19 | $57.90 | $57.90 | $57.26 | $57.33 | $56.68 | 2,122,973 |
| 2021-02-18 | $57.45 | $57.81 | $57.13 | $57.69 | $57.03 | 1,279,506 |
| 2021-02-17 | $57.70 | $57.99 | $57.42 | $57.96 | $57.30 | 1,045,559 |
| 2021-02-16 | $58.45 | $58.53 | $57.96 | $58.11 | $57.45 | 1,125,583 |
| 2021-02-12 | $57.83 | $58.31 | $57.74 | $58.30 | $57.64 | 792,291 |
| 2021-02-11 | $58.01 | $58.11 | $57.61 | $57.97 | $57.31 | 1,032,555 |
| 2021-02-10 | $58.22 | $58.23 | $57.34 | $57.77 | $57.11 | 1,360,970 |
| 2021-02-09 | $57.81 | $58.11 | $57.80 | $57.89 | $57.23 | 861,226 |
| 2021-02-08 | $57.94 | $57.98 | $57.61 | $57.95 | $57.29 | 938,137 |
| 2021-02-05 | $57.73 | $57.82 | $57.41 | $57.69 | $57.03 | 997,793 |
| 2021-02-04 | $57.21 | $57.50 | $56.97 | $57.50 | $56.85 | 1,192,888 |
| 2021-02-03 | $57.44 | $57.49 | $56.90 | $56.94 | $56.29 | 1,488,860 |
| 2021-02-02 | $56.79 | $57.30 | $56.77 | $57.07 | $56.42 | 1,756,479 |
| 2021-02-01 | $55.60 | $56.41 | $55.27 | $56.24 | $55.60 | 2,084,940 |
| 2021-01-29 | $55.89 | $55.98 | $54.68 | $55.04 | $54.41 | 2,149,092 |
| 2021-01-28 | $56.03 | $57.00 | $56.00 | $56.18 | $55.54 | 1,907,949 |
| 2021-01-27 | $56.98 | $56.99 | $55.44 | $55.90 | $55.27 | 2,522,094 |
| 2021-01-26 | $57.46 | $57.56 | $57.21 | $57.38 | $56.73 | 2,809,324 |
| 2021-01-25 | $57.41 | $57.62 | $56.23 | $57.35 | $56.70 | 1,867,983 |
| 2021-01-22 | $56.77 | $57.08 | $56.71 | $56.89 | $56.24 | 1,169,714 |
| 2021-01-21 | $56.77 | $57.02 | $56.62 | $56.88 | $56.23 | 1,665,322 |
| 2021-01-20 | $55.84 | $56.71 | $55.81 | $56.55 | $55.91 | 1,195,680 |
| 2021-01-19 | $55.03 | $55.35 | $54.79 | $55.27 | $54.64 | 2,180,069 |
| 2021-01-15 | $54.88 | $55.08 | $54.44 | $54.63 | $54.01 | 1,649,602 |
| 2021-01-14 | $55.56 | $55.61 | $54.86 | $54.92 | $54.30 | 1,195,126 |
| 2021-01-13 | $55.17 | $55.63 | $55.12 | $55.47 | $54.84 | 1,879,011 |
| 2021-01-12 | $55.39 | $55.51 | $54.78 | $55.19 | $54.56 | 1,772,281 |
| 2021-01-11 | $55.56 | $55.82 | $55.30 | $55.40 | $54.77 | 1,359,101 |
| 2021-01-08 | $55.82 | $56.13 | $55.42 | $56.10 | $55.46 | 1,559,006 |
| 2021-01-07 | $54.79 | $55.66 | $54.76 | $55.51 | $54.88 | 1,658,029 |
| 2021-01-06 | $54.13 | $55.02 | $53.94 | $54.36 | $53.74 | 2,356,664 |
| 2021-01-05 | $54.29 | $54.92 | $54.27 | $54.83 | $54.21 | 1,237,581 |
| 2021-01-04 | $55.53 | $55.55 | $53.80 | $54.50 | $53.88 | 3,343,367 |
| 2020-12-31 | $55.14 | $55.39 | $54.92 | $55.29 | $54.66 | 901,934 |
| 2020-12-30 | $55.36 | $55.44 | $55.06 | $55.10 | $54.47 | 999,547 |
| 2020-12-29 | $55.54 | $55.61 | $55.08 | $55.16 | $54.53 | 1,047,179 |
| 2020-12-28 | $55.08 | $55.38 | $54.83 | $55.28 | $54.65 | 983,170 |
| 2020-12-24 | $54.43 | $54.72 | $54.42 | $54.62 | $54.00 | 511,972 |
| 2020-12-23 | $54.68 | $54.72 | $54.32 | $54.32 | $53.70 | 1,316,086 |
| 2020-12-22 | $54.59 | $54.72 | $54.21 | $54.61 | $53.99 | 1,310,995 |
| 2020-12-21 | $54.03 | $54.52 | $53.49 | $54.46 | $53.84 | 1,914,572 |
| 2020-12-18 | $54.97 | $54.98 | $54.36 | $54.76 | $54.01 | 2,201,939 |
| 2020-12-17 | $54.84 | $54.97 | $54.69 | $54.88 | $54.13 | 1,408,739 |
| 2020-12-16 | $54.39 | $54.68 | $54.22 | $54.53 | $53.78 | 907,467 |
| 2020-12-15 | $54.00 | $54.31 | $53.75 | $54.29 | $53.54 | 2,810,550 |
| 2020-12-14 | $53.88 | $54.21 | $53.58 | $53.59 | $52.85 | 1,961,930 |
| 2020-12-11 | $53.33 | $53.62 | $53.10 | $53.62 | $52.88 | 1,179,598 |
| 2020-12-10 | $53.32 | $53.80 | $53.17 | $53.59 | $52.85 | 1,459,871 |
| 2020-12-09 | $54.39 | $54.41 | $53.41 | $53.58 | $52.84 | 3,132,520 |
| 2020-12-08 | $54.12 | $54.41 | $53.92 | $54.33 | $53.58 | 1,297,896 |
| 2020-12-07 | $54.14 | $54.33 | $54.03 | $54.23 | $53.49 | 1,972,600 |
| 2020-12-04 | $53.92 | $54.19 | $53.85 | $54.17 | $53.43 | 1,046,907 |
| 2020-12-03 | $53.93 | $54.16 | $53.69 | $53.81 | $53.07 | 1,676,320 |
| 2020-12-02 | $53.77 | $53.96 | $53.50 | $53.89 | $53.15 | 1,473,991 |
| 2020-12-01 | $53.75 | $54.22 | $53.62 | $53.96 | $53.22 | 3,030,393 |
| 2020-11-30 | $53.27 | $53.36 | $52.67 | $53.30 | $52.57 | 1,508,887 |
| 2020-11-27 | $53.35 | $53.46 | $53.20 | $53.33 | $52.60 | 472,813 |
| 2020-11-25 | $53.08 | $53.18 | $52.91 | $53.09 | $52.36 | 2,435,417 |
| 2020-11-24 | $52.62 | $53.10 | $52.37 | $52.98 | $52.25 | 2,176,092 |
| 2020-11-23 | $52.50 | $52.72 | $51.95 | $52.34 | $51.62 | 13,911,289 |
| 2020-11-20 | $52.73 | $52.73 | $52.28 | $52.29 | $51.57 | 814,239 |
| 2020-11-19 | $52.34 | $52.78 | $52.17 | $52.69 | $51.97 | 1,115,704 |
| 2020-11-18 | $53.02 | $53.09 | $52.40 | $52.40 | $51.68 | 3,845,297 |
| 2020-11-17 | $53.08 | $53.22 | $52.78 | $53.01 | $52.28 | 1,485,544 |
| 2020-11-16 | $53.11 | $53.30 | $52.86 | $53.27 | $52.54 | 1,563,548 |
| 2020-11-13 | $52.59 | $52.92 | $52.26 | $52.81 | $52.08 | 1,438,018 |
| 2020-11-12 | $52.64 | $52.82 | $52.03 | $52.28 | $51.56 | 4,801,544 |
| 2020-11-11 | $52.32 | $52.78 | $52.24 | $52.69 | $51.97 | 1,972,477 |
| 2020-11-10 | $52.15 | $52.34 | $51.45 | $51.93 | $51.22 | 2,955,177 |
| 2020-11-09 | $54.16 | $54.16 | $52.44 | $52.51 | $51.79 | 4,470,522 |
| 2020-11-06 | $52.63 | $52.94 | $52.08 | $52.77 | $52.05 | 2,567,092 |
| 2020-11-05 | $52.63 | $52.96 | $52.42 | $52.71 | $51.99 | 3,675,306 |
| 2020-11-04 | $50.92 | $52.02 | $50.77 | $51.54 | $50.83 | 4,400,241 |
| 2020-11-03 | $49.37 | $50.14 | $49.22 | $49.80 | $49.12 | 1,869,205 |
| 2020-11-02 | $49.07 | $49.47 | $48.46 | $48.92 | $48.25 | 5,753,719 |
| 2020-10-30 | $49.18 | $49.37 | $48.07 | $48.59 | $47.92 | 3,248,577 |
| 2020-10-29 | $48.99 | $50.00 | $48.75 | $49.46 | $48.78 | 3,101,939 |
| 2020-10-28 | $49.82 | $49.82 | $48.71 | $48.80 | $48.13 | 2,885,969 |
| 2020-10-27 | $50.72 | $50.89 | $50.47 | $50.71 | $50.01 | 1,042,055 |
| 2020-10-26 | $51.00 | $51.30 | $49.96 | $50.57 | $49.88 | 2,176,677 |
| 2020-10-23 | $51.46 | $51.49 | $51.04 | $51.49 | $50.78 | 1,281,542 |
| 2020-10-22 | $51.29 | $51.41 | $50.72 | $51.27 | $50.57 | 1,952,354 |
| 2020-10-21 | $51.34 | $51.76 | $51.16 | $51.23 | $50.53 | 1,812,431 |
| 2020-10-20 | $51.32 | $51.86 | $51.10 | $51.31 | $50.61 | 2,739,595 |
| 2020-10-19 | $52.20 | $52.36 | $50.93 | $51.09 | $50.39 | 2,435,264 |
| 2020-10-16 | $52.32 | $52.63 | $51.90 | $51.92 | $51.21 | 2,293,738 |
| 2020-10-15 | $51.57 | $52.19 | $51.45 | $52.09 | $51.37 | 2,170,258 |
| 2020-10-14 | $52.80 | $52.96 | $52.04 | $52.30 | $51.58 | 1,425,776 |
| 2020-10-13 | $52.98 | $53.05 | $52.46 | $52.64 | $51.92 | 1,510,752 |
| 2020-10-12 | $52.35 | $53.22 | $52.19 | $52.85 | $52.12 | 1,248,655 |
| 2020-10-09 | $51.31 | $51.73 | $51.27 | $51.71 | $51.00 | 1,221,312 |
| 2020-10-08 | $51.07 | $51.07 | $50.83 | $51.05 | $50.35 | 1,213,532 |
| 2020-10-07 | $50.34 | $50.82 | $50.31 | $50.73 | $50.03 | 2,655,114 |
| 2020-10-06 | $50.62 | $50.91 | $49.74 | $49.80 | $49.12 | 3,088,544 |
| 2020-10-05 | $50.07 | $50.71 | $50.06 | $50.67 | $49.97 | 1,700,431 |
| 2020-10-02 | $49.63 | $50.23 | $49.49 | $49.75 | $49.07 | 3,378,696 |
| 2020-10-01 | $50.61 | $50.75 | $50.28 | $50.57 | $49.88 | 3,094,656 |
| 2020-09-30 | $49.80 | $50.61 | $49.80 | $50.11 | $49.42 | 2,277,747 |
| 2020-09-29 | $49.93 | $50.08 | $49.66 | $49.77 | $49.09 | 1,563,025 |
| 2020-09-28 | $49.82 | $49.97 | $49.57 | $49.94 | $49.25 | 1,996,489 |
| 2020-09-25 | $48.16 | $49.23 | $47.90 | $49.09 | $48.42 | 2,132,003 |
| 2020-09-24 | $47.69 | $48.70 | $47.61 | $48.16 | $47.50 | 3,278,632 |
| 2020-09-23 | $49.34 | $49.36 | $47.87 | $47.99 | $47.33 | 2,083,536 |
| 2020-09-22 | $48.87 | $49.37 | $48.38 | $49.27 | $48.59 | 8,821,833 |
| 2020-09-21 | $47.92 | $48.49 | $47.45 | $48.48 | $47.81 | 2,866,067 |
| 2020-09-18 | $49.68 | $49.68 | $48.28 | $48.80 | $48.03 | 3,923,039 |
| 2020-09-17 | $49.11 | $49.79 | $48.98 | $49.47 | $48.69 | 1,986,786 |
| 2020-09-16 | $50.80 | $50.81 | $49.99 | $50.03 | $49.24 | 1,267,527 |
| 2020-09-15 | $50.70 | $50.87 | $50.36 | $50.59 | $49.79 | 2,140,415 |
| 2020-09-14 | $50.10 | $50.53 | $49.95 | $50.10 | $49.31 | 2,119,099 |
| 2020-09-11 | $49.94 | $50.08 | $48.94 | $49.46 | $48.68 | 4,527,729 |
| 2020-09-10 | $51.00 | $51.13 | $49.40 | $49.60 | $48.81 | 3,191,042 |
| 2020-09-09 | $50.17 | $50.99 | $49.86 | $50.57 | $49.77 | 4,311,824 |
| 2020-09-08 | $49.75 | $50.37 | $49.24 | $49.29 | $48.51 | 3,402,358 |
| 2020-09-04 | $51.60 | $52.01 | $49.41 | $51.01 | $50.20 | 5,366,418 |
| 2020-09-03 | $53.53 | $53.60 | $51.22 | $51.71 | $50.89 | 5,045,306 |
| 2020-09-02 | $53.87 | $54.21 | $53.26 | $54.05 | $53.19 | 2,289,820 |
| 2020-09-01 | $52.90 | $53.40 | $52.73 | $53.38 | $52.53 | 5,941,042 |
| 2020-08-31 | $52.68 | $52.94 | $52.50 | $52.63 | $51.80 | 1,762,131 |
| 2020-08-28 | $52.52 | $52.68 | $52.32 | $52.63 | $51.80 | 967,640 |
| 2020-08-27 | $52.51 | $52.66 | $51.98 | $52.30 | $51.47 | 1,769,170 |
| 2020-08-26 | $51.64 | $52.41 | $51.62 | $52.38 | $51.55 | 1,516,678 |
| 2020-08-25 | $51.11 | $51.44 | $51.01 | $51.41 | $50.59 | 3,262,745 |
| 2020-08-24 | $51.25 | $51.29 | $50.76 | $51.11 | $50.30 | 2,879,632 |
| 2020-08-21 | $50.39 | $50.74 | $50.32 | $50.69 | $49.89 | 1,576,279 |
| 2020-08-20 | $49.76 | $50.47 | $49.71 | $50.40 | $49.60 | 966,143 |
| 2020-08-19 | $50.26 | $50.38 | $49.89 | $49.94 | $49.15 | 1,458,434 |
| 2020-08-18 | $49.97 | $50.24 | $49.74 | $50.18 | $49.38 | 1,189,932 |
| 2020-08-17 | $49.80 | $49.92 | $49.74 | $49.84 | $49.05 | 1,172,896 |
| 2020-08-14 | $49.60 | $49.66 | $49.35 | $49.54 | $48.75 | 1,106,338 |
| 2020-08-13 | $49.54 | $49.93 | $49.46 | $49.60 | $48.81 | 1,898,362 |
| 2020-08-12 | $49.00 | $49.65 | $49.00 | $49.49 | $48.71 | 1,554,843 |
| 2020-08-11 | $49.21 | $49.37 | $48.51 | $48.62 | $47.85 | 10,081,201 |
| 2020-08-10 | $49.37 | $49.41 | $48.70 | $49.18 | $48.40 | 1,107,845 |
| 2020-08-07 | $49.46 | $49.61 | $48.92 | $49.27 | $48.49 | 1,524,412 |
| 2020-08-06 | $49.00 | $49.63 | $48.89 | $49.58 | $48.79 | 999,400 |
| 2020-08-05 | $48.90 | $49.08 | $48.80 | $49.02 | $48.24 | 1,260,691 |
| 2020-08-04 | $48.48 | $48.73 | $48.36 | $48.73 | $47.96 | 1,986,420 |
| 2020-08-03 | $48.48 | $48.73 | $48.42 | $48.57 | $47.80 | 1,944,851 |
| 2020-07-31 | $48.04 | $48.12 | $47.28 | $48.09 | $47.33 | 1,569,386 |
| 2020-07-30 | $46.91 | $47.48 | $46.66 | $47.40 | $46.65 | 2,527,175 |
| 2020-07-29 | $46.93 | $47.44 | $46.91 | $47.34 | $46.59 | 1,101,665 |
| 2020-07-28 | $47.12 | $47.22 | $46.70 | $46.76 | $46.02 | 1,654,637 |
| 2020-07-27 | $46.87 | $47.25 | $46.75 | $47.21 | $46.46 | 1,736,642 |
| 2020-07-24 | $46.42 | $46.83 | $46.11 | $46.65 | $45.91 | 2,454,525 |
| 2020-07-23 | $47.78 | $47.94 | $46.69 | $46.91 | $46.17 | 3,428,918 |
| 2020-07-22 | $47.55 | $47.91 | $47.46 | $47.87 | $47.11 | 1,413,222 |
| 2020-07-21 | $48.12 | $48.12 | $47.41 | $47.56 | $46.81 | 2,853,705 |
| 2020-07-20 | $46.93 | $47.90 | $46.78 | $47.79 | $47.03 | 1,499,565 |
| 2020-07-17 | $46.95 | $47.04 | $46.55 | $46.89 | $46.15 | 1,125,415 |
| 2020-07-16 | $46.67 | $46.87 | $46.37 | $46.78 | $46.04 | 1,732,206 |
| 2020-07-15 | $47.22 | $47.30 | $46.59 | $47.05 | $46.30 | 1,991,464 |
| 2020-07-14 | $45.95 | $46.80 | $45.53 | $46.73 | $45.99 | 3,255,637 |
| 2020-07-13 | $47.36 | $47.77 | $46.10 | $46.21 | $45.48 | 1,736,147 |
| 2020-07-10 | $46.69 | $46.99 | $46.28 | $46.97 | $46.23 | 2,977,204 |
| 2020-07-09 | $46.86 | $46.91 | $46.05 | $46.73 | $45.99 | 2,678,903 |
| 2020-07-08 | $46.31 | $46.64 | $46.06 | $46.62 | $45.88 | 1,802,654 |
| 2020-07-07 | $46.39 | $46.82 | $46.05 | $46.09 | $45.36 | 1,815,475 |
| 2020-07-06 | $46.19 | $46.60 | $46.15 | $46.52 | $45.78 | 1,400,734 |
| 2020-07-02 | $45.87 | $46.04 | $45.53 | $45.59 | $44.87 | 1,443,633 |
| 2020-07-01 | $45.01 | $45.57 | $44.94 | $45.36 | $44.64 | 2,887,828 |
| 2020-06-30 | $44.18 | $45.10 | $44.12 | $44.92 | $44.21 | 1,773,037 |
| 2020-06-29 | $43.70 | $44.18 | $43.27 | $44.18 | $43.48 | 2,506,762 |
| 2020-06-26 | $44.65 | $44.67 | $43.57 | $43.63 | $42.94 | 2,788,090 |
| 2020-06-25 | $44.27 | $44.79 | $43.84 | $44.75 | $44.04 | 3,002,331 |
| 2020-06-24 | $45.14 | $45.32 | $44.04 | $44.31 | $43.61 | 3,149,916 |
| 2020-06-23 | $45.47 | $45.77 | $45.28 | $45.36 | $44.64 | 13,559,789 |
| 2020-06-22 | $44.54 | $45.09 | $44.42 | $45.07 | $44.36 | 2,237,488 |
| 2020-06-19 | $45.37 | $45.37 | $44.46 | $44.70 | $43.87 | 2,631,991 |
| 2020-06-18 | $44.68 | $44.92 | $44.57 | $44.85 | $44.02 | 1,183,981 |
| 2020-06-17 | $44.99 | $45.17 | $44.70 | $44.80 | $43.97 | 2,920,743 |
| 2020-06-16 | $45.03 | $45.09 | $44.08 | $44.81 | $43.98 | 3,250,680 |
| 2020-06-15 | $42.76 | $44.07 | $42.56 | $43.90 | $43.08 | 2,235,626 |
| 2020-06-12 | $44.18 | $44.24 | $42.73 | $43.50 | $42.69 | 5,019,309 |
| 2020-06-11 | $44.45 | $44.69 | $43.03 | $43.05 | $42.25 | 3,475,023 |
| 2020-06-10 | $45.50 | $45.80 | $45.24 | $45.45 | $44.61 | 2,863,600 |
| 2020-06-09 | $44.93 | $45.44 | $44.89 | $45.21 | $44.37 | 19,029,890 |
| 2020-06-08 | $44.89 | $45.19 | $44.65 | $45.17 | $44.33 | 3,261,970 |
| 2020-06-05 | $44.40 | $44.96 | $44.25 | $44.85 | $44.02 | 1,773,510 |
| 2020-06-04 | $44.05 | $44.28 | $43.59 | $43.84 | $43.03 | 1,373,859 |
| 2020-06-03 | $44.03 | $44.33 | $43.91 | $44.20 | $43.38 | 2,326,790 |
| 2020-06-02 | $43.61 | $43.82 | $43.28 | $43.82 | $43.01 | 2,890,939 |
| 2020-06-01 | $43.19 | $43.58 | $43.15 | $43.49 | $42.68 | 2,474,616 |
| 2020-05-29 | $43.00 | $43.39 | $42.66 | $43.25 | $42.45 | 1,744,257 |
| 2020-05-28 | $42.99 | $43.61 | $42.86 | $42.98 | $42.18 | 1,944,212 |
| 2020-05-27 | $42.80 | $42.97 | $41.93 | $42.97 | $42.17 | 6,901,299 |
| 2020-05-26 | $43.33 | $43.33 | $42.55 | $42.61 | $41.82 | 1,544,651 |
| 2020-05-22 | $42.28 | $42.47 | $42.10 | $42.43 | $41.64 | 1,461,181 |
| 2020-05-21 | $42.63 | $42.81 | $42.16 | $42.28 | $41.49 | 2,310,217 |
| 2020-05-20 | $42.48 | $42.73 | $42.43 | $42.67 | $41.88 | 1,909,540 |
| 2020-05-19 | $42.08 | $42.46 | $41.86 | $41.86 | $41.08 | 4,475,747 |
| 2020-05-18 | $41.96 | $42.34 | $41.83 | $42.11 | $41.33 | 2,428,360 |
| 2020-05-15 | $40.41 | $41.13 | $40.31 | $41.11 | $40.35 | 1,906,852 |
| 2020-05-14 | $40.06 | $40.85 | $39.74 | $40.84 | $40.08 | 3,958,118 |
| 2020-05-13 | $40.92 | $41.28 | $39.99 | $40.44 | $39.69 | 2,843,439 |
| 2020-05-12 | $41.98 | $42.07 | $40.99 | $40.99 | $40.23 | 2,357,080 |
| 2020-05-11 | $41.31 | $42.06 | $41.29 | $41.84 | $41.06 | 2,158,317 |
| 2020-05-08 | $41.43 | $41.66 | $41.30 | $41.62 | $40.85 | 2,106,877 |
| 2020-05-07 | $41.01 | $41.28 | $40.92 | $41.08 | $40.32 | 1,794,523 |
| 2020-05-06 | $40.81 | $40.95 | $40.50 | $40.54 | $39.79 | 1,273,906 |
| 2020-05-05 | $40.49 | $40.98 | $40.43 | $40.52 | $39.77 | 4,564,863 |
| 2020-05-04 | $39.52 | $40.09 | $39.39 | $40.06 | $39.32 | 2,964,401 |
| 2020-05-01 | $40.01 | $40.35 | $39.63 | $39.78 | $39.04 | 3,125,683 |
| 2020-04-30 | $40.87 | $41.01 | $40.53 | $40.84 | $40.08 | 4,113,848 |
| 2020-04-29 | $40.54 | $41.13 | $40.36 | $40.92 | $40.16 | 1,848,681 |
| 2020-04-28 | $40.61 | $40.66 | $39.62 | $39.67 | $38.93 | 2,809,698 |
| 2020-04-27 | $40.11 | $40.27 | $39.99 | $40.14 | $39.39 | 1,901,167 |
| 2020-04-24 | $39.39 | $39.81 | $39.04 | $39.76 | $39.02 | 1,499,033 |
| 2020-04-23 | $39.36 | $39.84 | $39.12 | $39.18 | $38.45 | 2,727,580 |
| 2020-04-22 | $38.96 | $39.45 | $38.79 | $39.19 | $38.46 | 2,993,760 |
| 2020-04-21 | $38.91 | $39.02 | $37.96 | $38.15 | $37.44 | 2,723,350 |
| 2020-04-20 | $39.59 | $40.05 | $39.43 | $39.46 | $38.73 | 3,204,132 |
| 2020-04-17 | $40.06 | $40.13 | $39.50 | $40.08 | $39.34 | 2,209,947 |
| 2020-04-16 | $39.24 | $39.47 | $38.78 | $39.31 | $38.58 | 2,497,557 |
| 2020-04-15 | $38.76 | $39.19 | $38.54 | $38.91 | $38.19 | 4,711,319 |
| 2020-04-14 | $38.95 | $39.67 | $38.77 | $39.57 | $38.84 | 3,303,170 |
| 2020-04-13 | $38.02 | $38.23 | $37.47 | $38.11 | $37.40 | 2,346,027 |
| 2020-04-09 | $38.37 | $38.55 | $37.91 | $38.24 | $37.53 | 5,040,650 |
| 2020-04-08 | $37.28 | $38.02 | $36.87 | $37.90 | $37.20 | 3,141,444 |
| 2020-04-07 | $38.18 | $38.23 | $36.80 | $36.85 | $36.17 | 4,253,607 |
| 2020-04-06 | $35.80 | $37.15 | $35.63 | $36.95 | $36.26 | 2,282,062 |
| 2020-04-03 | $34.80 | $35.06 | $34.01 | $34.44 | $33.80 | 3,559,794 |
| 2020-04-02 | $34.05 | $34.95 | $33.94 | $34.91 | $34.26 | 2,791,752 |
| 2020-04-01 | $34.43 | $35.00 | $33.88 | $34.16 | $33.53 | 4,331,725 |
| 2020-03-31 | $36.10 | $36.57 | $35.56 | $35.74 | $35.08 | 3,095,022 |
| 2020-03-30 | $35.34 | $36.31 | $35.16 | $36.22 | $35.55 | 6,519,659 |
| 2020-03-27 | $35.30 | $36.00 | $34.76 | $34.98 | $34.33 | 8,744,270 |
| 2020-03-26 | $34.64 | $36.34 | $34.64 | $36.26 | $35.59 | 6,494,002 |
| 2020-03-25 | $34.30 | $35.58 | $33.47 | $34.21 | $33.57 | 6,338,574 |
| 2020-03-24 | $32.81 | $34.06 | $32.76 | $34.02 | $33.39 | 6,167,013 |
| 2020-03-23 | $31.67 | $32.01 | $30.39 | $31.23 | $30.65 | 10,030,239 |
| 2020-03-20 | $33.88 | $34.12 | $31.81 | $31.92 | $31.19 | 5,711,643 |
| 2020-03-19 | $32.94 | $34.33 | $32.05 | $33.33 | $32.57 | 6,244,681 |
| 2020-03-18 | $32.40 | $33.64 | $31.33 | $32.99 | $32.24 | 8,167,957 |
| 2020-03-17 | $33.47 | $35.02 | $32.34 | $34.43 | $33.64 | 8,132,785 |
| 2020-03-16 | $33.07 | $35.12 | $32.08 | $32.69 | $31.94 | 6,778,372 |
| 2020-03-13 | $35.47 | $37.20 | $34.18 | $37.14 | $36.29 | 9,738,255 |
| 2020-03-12 | $34.73 | $36.50 | $33.90 | $33.97 | $33.19 | 10,071,556 |
| 2020-03-11 | $38.19 | $38.37 | $36.87 | $37.34 | $36.49 | 4,192,833 |
| 2020-03-10 | $38.61 | $39.27 | $37.20 | $39.27 | $38.37 | 4,793,166 |
| 2020-03-09 | $37.25 | $38.53 | $36.99 | $37.13 | $36.28 | 7,797,631 |
| 2020-03-06 | $39.50 | $40.31 | $39.09 | $40.09 | $39.18 | 2,413,164 |
| 2020-03-05 | $41.19 | $41.70 | $40.51 | $40.82 | $39.89 | 3,728,378 |
| 2020-03-04 | $41.29 | $42.23 | $40.90 | $42.19 | $41.23 | 2,218,879 |
| 2020-03-03 | $41.90 | $42.37 | $40.14 | $40.48 | $39.56 | 2,373,377 |
| 2020-03-02 | $40.25 | $41.76 | $39.77 | $41.76 | $40.81 | 5,913,951 |
| 2020-02-28 | $38.54 | $39.92 | $38.34 | $39.90 | $38.99 | 8,482,915 |
| 2020-02-27 | $40.85 | $41.51 | $39.84 | $39.84 | $38.93 | 3,973,174 |
| 2020-02-26 | $41.97 | $42.68 | $41.63 | $41.84 | $40.89 | 2,289,871 |
| 2020-02-25 | $43.31 | $43.43 | $41.66 | $41.81 | $40.86 | 3,190,912 |
| 2020-02-24 | $42.97 | $43.52 | $42.61 | $43.03 | $42.05 | 1,863,139 |
| 2020-02-21 | $45.11 | $45.14 | $44.47 | $44.64 | $43.62 | 1,308,876 |
| 2020-02-20 | $45.54 | $45.66 | $44.80 | $45.32 | $44.29 | 1,162,894 |
| 2020-02-19 | $45.50 | $45.73 | $45.46 | $45.63 | $44.59 | 5,160,125 |
| 2020-02-18 | $45.16 | $45.39 | $45.10 | $45.30 | $44.27 | 877,798 |
| 2020-02-14 | $45.32 | $45.41 | $45.20 | $45.40 | $44.36 | 620,941 |
| 2020-02-13 | $45.05 | $45.41 | $44.99 | $45.21 | $44.18 | 711,077 |
| 2020-02-12 | $45.15 | $45.27 | $45.00 | $45.26 | $44.23 | 760,359 |
| 2020-02-11 | $45.13 | $45.25 | $44.83 | $44.90 | $43.88 | 1,345,175 |
| 2020-02-10 | $44.29 | $44.94 | $44.29 | $44.94 | $43.91 | 945,005 |
| 2020-02-07 | $44.48 | $44.65 | $44.33 | $44.42 | $43.41 | 1,109,579 |
| 2020-02-06 | $44.53 | $44.66 | $44.36 | $44.66 | $43.64 | 1,045,607 |
| 2020-02-05 | $44.62 | $44.64 | $44.11 | $44.36 | $43.35 | 883,885 |
| 2020-02-04 | $43.89 | $44.20 | $43.78 | $44.13 | $43.12 | 889,253 |
| 2020-02-03 | $43.07 | $43.54 | $43.06 | $43.35 | $42.36 | 1,238,329 |
| 2020-01-31 | $43.73 | $43.73 | $42.75 | $42.89 | $41.91 | 1,566,490 |
| 2020-01-30 | $43.26 | $43.69 | $43.14 | $43.65 | $42.65 | 1,198,746 |
| 2020-01-29 | $43.74 | $43.80 | $43.40 | $43.53 | $42.54 | 1,399,201 |
| 2020-01-28 | $43.12 | $43.55 | $43.01 | $43.46 | $42.47 | 3,404,609 |
| 2020-01-27 | $42.78 | $43.09 | $42.65 | $42.85 | $41.87 | 1,074,916 |
| 2020-01-24 | $44.13 | $44.18 | $43.44 | $43.61 | $42.61 | 1,462,114 |
| 2020-01-23 | $43.85 | $44.01 | $43.70 | $44.00 | $43.00 | 1,266,085 |
| 2020-01-22 | $44.06 | $44.18 | $43.89 | $43.89 | $42.89 | 3,974,397 |
| 2020-01-21 | $43.80 | $44.01 | $43.78 | $43.90 | $42.90 | 809,844 |
| 2020-01-17 | $43.87 | $43.95 | $43.73 | $43.94 | $42.94 | 941,978 |
| 2020-01-16 | $43.52 | $43.71 | $43.46 | $43.69 | $42.69 | 1,109,872 |
| 2020-01-15 | $43.20 | $43.42 | $43.19 | $43.31 | $42.32 | 695,107 |
| 2020-01-14 | $43.32 | $43.38 | $43.12 | $43.19 | $42.20 | 981,367 |
| 2020-01-13 | $43.07 | $43.35 | $43.03 | $43.35 | $42.36 | 1,004,070 |
| 2020-01-10 | $43.12 | $43.16 | $42.85 | $42.91 | $41.93 | 773,781 |
| 2020-01-09 | $42.96 | $43.04 | $42.83 | $43.04 | $42.06 | 1,570,180 |
| 2020-01-08 | $42.36 | $42.81 | $42.32 | $42.62 | $41.65 | 1,716,592 |
| 2020-01-07 | $42.39 | $42.48 | $42.26 | $42.35 | $41.38 | 9,991,294 |
| 2020-01-06 | $41.88 | $42.41 | $41.84 | $42.39 | $41.42 | 1,728,714 |
| 2020-01-03 | $42.00 | $42.40 | $41.92 | $42.19 | $41.23 | 2,531,145 |
| 2020-01-02 | $42.21 | $42.50 | $42.11 | $42.50 | $41.53 | 2,202,105 |
| 2019-12-31 | $41.75 | $41.95 | $41.69 | $41.91 | $40.95 | 758,074 |
| 2019-12-30 | $42.13 | $42.13 | $41.70 | $41.84 | $40.89 | 1,209,387 |
| 2019-12-27 | $42.26 | $42.26 | $42.03 | $42.13 | $41.17 | 610,359 |
| 2019-12-26 | $41.89 | $42.13 | $41.87 | $42.13 | $41.17 | 484,888 |
| 2019-12-24 | $41.83 | $41.83 | $41.72 | $41.80 | $40.85 | 262,330 |
| 2019-12-23 | $41.86 | $41.87 | $41.77 | $41.78 | $40.83 | 669,394 |
| 2019-12-20 | $41.89 | $41.97 | $41.79 | $41.90 | $40.79 | 2,457,759 |
| 2019-12-19 | $41.46 | $41.68 | $41.46 | $41.67 | $40.56 | 740,290 |
| 2019-12-18 | $41.46 | $41.54 | $41.43 | $41.44 | $40.34 | 563,407 |
| 2019-12-17 | $41.53 | $41.53 | $41.39 | $41.41 | $40.31 | 487,295 |
| 2019-12-16 | $41.39 | $41.49 | $41.36 | $41.45 | $40.35 | 510,167 |
| 2019-12-13 | $41.07 | $41.26 | $40.98 | $41.18 | $40.09 | 742,290 |
| 2019-12-12 | $40.85 | $41.22 | $40.79 | $41.09 | $40.00 | 1,526,635 |
| 2019-12-11 | $40.78 | $40.87 | $40.70 | $40.85 | $39.77 | 757,417 |
| 2019-12-10 | $40.79 | $40.85 | $40.64 | $40.70 | $39.62 | 504,478 |
| 2019-12-09 | $40.87 | $40.97 | $40.77 | $40.78 | $39.70 | 394,105 |
| 2019-12-06 | $40.84 | $40.95 | $40.81 | $40.89 | $39.80 | 561,270 |
| 2019-12-05 | $40.66 | $40.66 | $40.40 | $40.58 | $39.50 | 524,163 |
| 2019-12-04 | $40.51 | $40.62 | $40.44 | $40.56 | $39.48 | 490,985 |
| 2019-12-03 | $40.13 | $40.37 | $40.00 | $40.33 | $39.26 | 1,065,822 |
| 2019-12-02 | $40.98 | $40.98 | $40.39 | $40.52 | $39.44 | 1,078,341 |
| 2019-11-29 | $41.01 | $41.05 | $40.90 | $40.93 | $39.84 | 200,506 |
| 2019-11-27 | $40.97 | $41.08 | $40.91 | $41.08 | $39.99 | 400,123 |
| 2019-11-26 | $40.73 | $40.90 | $40.68 | $40.88 | $39.79 | 558,201 |
| 2019-11-25 | $40.51 | $40.69 | $40.50 | $40.67 | $39.59 | 428,272 |
| 2019-11-22 | $40.39 | $40.41 | $40.21 | $40.35 | $39.28 | 593,700 |
| 2019-11-21 | $40.40 | $40.40 | $40.20 | $40.32 | $39.25 | 553,737 |
| 2019-11-20 | $40.46 | $40.58 | $40.19 | $40.42 | $39.35 | 714,248 |
| 2019-11-19 | $40.55 | $40.59 | $40.41 | $40.53 | $39.45 | 864,809 |
| 2019-11-18 | $40.36 | $40.46 | $40.30 | $40.41 | $39.34 | 702,972 |
| 2019-11-15 | $40.28 | $40.41 | $40.21 | $40.40 | $39.33 | 529,780 |
| 2019-11-14 | $39.98 | $40.12 | $39.90 | $40.12 | $39.05 | 621,784 |
| 2019-11-13 | $39.89 | $40.07 | $39.86 | $40.03 | $38.97 | 1,350,920 |
| 2019-11-12 | $39.94 | $40.12 | $39.88 | $39.97 | $38.91 | 1,186,272 |
| 2019-11-11 | $39.76 | $39.89 | $39.72 | $39.88 | $38.82 | 369,238 |
| 2019-11-08 | $39.81 | $39.92 | $39.72 | $39.92 | $38.86 | 610,064 |
| 2019-11-07 | $39.89 | $39.99 | $39.74 | $39.83 | $38.77 | 723,113 |
| 2019-11-06 | $39.73 | $39.76 | $39.60 | $39.75 | $38.69 | 599,581 |
| 2019-11-05 | $39.90 | $39.91 | $39.65 | $39.73 | $38.68 | 722,336 |
| 2019-11-04 | $39.98 | $40.01 | $39.79 | $39.84 | $38.78 | 757,050 |
| 2019-11-01 | $39.77 | $39.85 | $39.66 | $39.79 | $38.73 | 1,169,498 |
| 2019-10-31 | $39.68 | $39.69 | $39.41 | $39.57 | $38.52 | 5,375,766 |
| 2019-10-30 | $39.49 | $39.72 | $39.33 | $39.67 | $38.62 | 641,092 |
| 2019-10-29 | $39.44 | $39.59 | $39.41 | $39.46 | $38.41 | 624,224 |
| 2019-10-28 | $39.36 | $39.50 | $39.36 | $39.47 | $38.42 | 543,371 |
| 2019-10-25 | $38.92 | $39.28 | $38.92 | $39.19 | $38.15 | 542,478 |
| 2019-10-24 | $39.05 | $39.12 | $38.91 | $39.08 | $38.04 | 648,208 |
| 2019-10-23 | $38.75 | $38.90 | $38.72 | $38.88 | $37.85 | 1,295,489 |
| 2019-10-22 | $39.20 | $39.24 | $38.77 | $38.78 | $37.75 | 374,546 |
| 2019-10-21 | $39.06 | $39.12 | $38.94 | $39.12 | $38.08 | 378,596 |
| 2019-10-18 | $39.12 | $39.19 | $38.77 | $38.90 | $37.87 | 403,707 |
| 2019-10-17 | $39.28 | $39.34 | $39.14 | $39.19 | $38.15 | 794,650 |
| 2019-10-16 | $39.07 | $39.16 | $38.97 | $39.11 | $38.07 | 515,696 |
| 2019-10-15 | $38.89 | $39.24 | $38.89 | $39.17 | $38.13 | 601,811 |
| 2019-10-14 | $38.78 | $38.88 | $38.75 | $38.76 | $37.73 | 363,731 |
| 2019-10-11 | $38.88 | $39.14 | $38.80 | $38.82 | $37.79 | 1,163,408 |
| 2019-10-10 | $38.24 | $38.61 | $38.22 | $38.48 | $37.46 | 1,017,510 |
| 2019-10-09 | $38.18 | $38.42 | $38.11 | $38.27 | $37.25 | 1,042,812 |
| 2019-10-08 | $38.25 | $38.34 | $37.90 | $37.91 | $36.90 | 924,658 |
| 2019-10-07 | $38.55 | $38.76 | $38.46 | $38.52 | $37.50 | 659,414 |
| 2019-10-04 | $38.28 | $38.71 | $38.26 | $38.68 | $37.65 | 859,126 |
| 2019-10-03 | $37.77 | $38.15 | $37.41 | $38.15 | $37.14 | 1,664,473 |
| 2019-10-02 | $38.21 | $38.25 | $37.59 | $37.77 | $36.77 | 1,011,268 |
| 2019-10-01 | $38.97 | $39.07 | $38.43 | $38.43 | $37.41 | 1,013,590 |
| 2019-09-30 | $38.75 | $38.98 | $38.73 | $38.89 | $37.86 | 583,972 |
| 2019-09-27 | $39.12 | $39.12 | $38.46 | $38.67 | $37.64 | 979,379 |
| 2019-09-26 | $39.06 | $39.12 | $38.78 | $39.01 | $37.97 | 822,078 |
| 2019-09-25 | $38.79 | $39.10 | $38.53 | $39.05 | $38.01 | 581,791 |
| 2019-09-24 | $39.32 | $39.39 | $38.66 | $38.79 | $37.76 | 706,739 |
| 2019-09-23 | $39.08 | $39.25 | $39.05 | $39.14 | $38.10 | 290,847 |
| 2019-09-20 | $39.63 | $39.67 | $39.17 | $39.32 | $38.14 | 975,052 |
| 2019-09-19 | $39.54 | $39.73 | $39.48 | $39.55 | $38.36 | 1,562,256 |
| 2019-09-18 | $39.40 | $39.45 | $39.02 | $39.43 | $38.24 | 793,653 |
| 2019-09-17 | $39.28 | $39.46 | $39.27 | $39.43 | $38.24 | 10,533,608 |
| 2019-09-16 | $39.25 | $39.34 | $39.20 | $39.27 | $38.09 | 697,728 |
| 2019-09-13 | $39.56 | $39.58 | $39.36 | $39.43 | $38.24 | 1,095,037 |
| 2019-09-12 | $39.47 | $39.66 | $39.42 | $39.50 | $38.31 | 1,281,895 |
| 2019-09-11 | $39.05 | $39.29 | $38.99 | $39.29 | $38.11 | 928,928 |
| 2019-09-10 | $39.08 | $39.09 | $38.75 | $39.04 | $37.87 | 819,464 |
| 2019-09-09 | $39.68 | $39.68 | $39.12 | $39.27 | $38.09 | 883,598 |
| 2019-09-06 | $39.60 | $39.63 | $39.47 | $39.55 | $38.36 | 939,663 |
| 2019-09-05 | $39.37 | $39.61 | $39.35 | $39.55 | $38.36 | 895,988 |
| 2019-09-04 | $38.95 | $39.04 | $38.81 | $39.04 | $37.87 | 891,396 |
| 2019-09-03 | $38.65 | $38.82 | $38.51 | $38.63 | $37.47 | 2,236,508 |
| 2019-08-30 | $39.14 | $39.16 | $38.71 | $38.90 | $37.73 | 775,216 |
| 2019-08-29 | $38.84 | $39.03 | $38.70 | $38.93 | $37.76 | 890,883 |
| 2019-08-28 | $38.14 | $38.49 | $38.00 | $38.48 | $37.32 | 571,128 |
| 2019-08-27 | $38.56 | $38.61 | $38.15 | $38.28 | $37.13 | 974,368 |
| 2019-08-26 | $38.25 | $38.32 | $37.97 | $38.32 | $37.17 | 1,220,914 |
| 2019-08-23 | $38.71 | $38.96 | $37.72 | $37.87 | $36.73 | 1,885,834 |
| 2019-08-22 | $38.99 | $39.08 | $38.57 | $38.84 | $37.67 | 751,558 |
| 2019-08-21 | $38.86 | $38.97 | $38.79 | $38.92 | $37.75 | 475,613 |
| 2019-08-20 | $38.80 | $38.87 | $38.55 | $38.55 | $37.39 | 861,521 |
| 2019-08-19 | $38.79 | $38.92 | $38.69 | $38.85 | $37.68 | 715,831 |
| 2019-08-16 | $38.17 | $38.44 | $38.12 | $38.38 | $37.23 | 1,832,808 |
| 2019-08-15 | $37.85 | $37.99 | $37.59 | $37.88 | $36.74 | 1,541,039 |
| 2019-08-14 | $38.28 | $38.41 | $37.71 | $37.71 | $36.58 | 2,481,366 |
| 2019-08-13 | $38.23 | $39.01 | $38.17 | $38.83 | $37.66 | 6,262,327 |
| 2019-08-12 | $38.54 | $38.60 | $38.12 | $38.28 | $37.13 | 1,263,089 |
| 2019-08-09 | $38.85 | $38.96 | $38.47 | $38.73 | $37.57 | 1,327,300 |
| 2019-08-08 | $38.40 | $38.96 | $38.34 | $38.96 | $37.79 | 1,227,938 |
| 2019-08-07 | $37.71 | $38.29 | $37.38 | $38.17 | $37.02 | 2,294,559 |
| 2019-08-06 | $37.84 | $38.17 | $37.68 | $38.10 | $36.95 | 3,794,547 |
| 2019-08-05 | $38.05 | $38.08 | $37.23 | $37.58 | $36.45 | 2,573,151 |
| 2019-08-02 | $38.90 | $38.90 | $38.49 | $38.73 | $37.57 | 1,722,017 |
| 2019-08-01 | $39.22 | $39.72 | $38.90 | $39.00 | $37.83 | 2,024,065 |
| 2019-07-31 | $39.71 | $39.73 | $38.87 | $39.17 | $37.99 | 1,019,153 |
| 2019-07-30 | $39.63 | $39.81 | $39.58 | $39.71 | $38.52 | 1,120,931 |
| 2019-07-29 | $39.96 | $39.96 | $39.71 | $39.88 | $38.68 | 994,945 |
| 2019-07-26 | $39.82 | $40.00 | $39.82 | $39.97 | $38.77 | 616,912 |
| 2019-07-25 | $39.79 | $39.79 | $39.52 | $39.63 | $38.44 | 704,338 |
| 2019-07-24 | $39.57 | $39.83 | $39.53 | $39.83 | $38.63 | 517,889 |
| 2019-07-23 | $39.65 | $39.68 | $39.41 | $39.68 | $38.49 | 673,236 |
| 2019-07-22 | $39.42 | $39.56 | $39.35 | $39.47 | $38.28 | 525,941 |
| 2019-07-19 | $39.83 | $39.83 | $39.31 | $39.34 | $38.16 | 1,026,378 |
| 2019-07-18 | $39.40 | $39.62 | $39.27 | $39.59 | $38.40 | 621,177 |
| 2019-07-17 | $39.73 | $39.75 | $39.49 | $39.49 | $38.30 | 830,640 |
| 2019-07-16 | $39.81 | $39.85 | $39.65 | $39.67 | $38.48 | 563,178 |
| 2019-07-15 | $39.88 | $39.88 | $39.77 | $39.84 | $38.64 | 589,059 |
| 2019-07-12 | $39.74 | $39.82 | $39.62 | $39.82 | $38.62 | 520,693 |
| 2019-07-11 | $39.73 | $39.77 | $39.55 | $39.70 | $38.51 | 772,093 |
| 2019-07-10 | $39.58 | $39.74 | $39.52 | $39.68 | $38.49 | 843,955 |
| 2019-07-09 | $39.16 | $39.44 | $39.14 | $39.41 | $38.23 | 1,142,795 |
| 2019-07-08 | $39.32 | $39.34 | $39.20 | $39.29 | $38.11 | 610,355 |
| 2019-07-05 | $39.39 | $39.53 | $39.15 | $39.47 | $38.28 | 818,650 |
| 2019-07-03 | $39.35 | $39.57 | $39.31 | $39.55 | $38.36 | 493,936 |
| 2019-07-02 | $39.08 | $39.27 | $38.99 | $39.27 | $38.09 | 2,258,693 |
| 2019-07-01 | $39.21 | $39.21 | $38.89 | $39.07 | $37.90 | 1,507,979 |
| 2019-06-28 | $38.69 | $38.76 | $38.57 | $38.73 | $37.57 | 1,452,149 |
| 2019-06-27 | $38.57 | $38.64 | $38.49 | $38.58 | $37.42 | 1,095,020 |
| 2019-06-26 | $38.65 | $38.75 | $38.42 | $38.44 | $37.28 | 3,117,396 |
| 2019-06-25 | $39.04 | $39.05 | $38.52 | $38.55 | $37.39 | 1,304,057 |
| 2019-06-24 | $39.09 | $39.13 | $39.01 | $39.04 | $37.87 | 852,595 |
| 2019-06-21 | $39.17 | $39.37 | $39.13 | $39.20 | $37.88 | 1,673,224 |
| 2019-06-20 | $39.27 | $39.33 | $38.96 | $39.25 | $37.93 | 1,369,230 |
| 2019-06-19 | $38.73 | $38.93 | $38.57 | $38.87 | $37.56 | 919,817 |
| 2019-06-18 | $38.66 | $38.84 | $38.58 | $38.69 | $37.38 | 1,327,068 |
| 2019-06-17 | $38.32 | $38.42 | $38.28 | $38.34 | $37.05 | 1,499,938 |
| 2019-06-14 | $38.26 | $38.34 | $38.17 | $38.25 | $36.96 | 1,137,884 |
| 2019-06-13 | $38.34 | $38.34 | $38.15 | $38.28 | $36.99 | 1,195,402 |
| 2019-06-12 | $38.18 | $38.28 | $38.09 | $38.19 | $36.90 | 1,641,749 |
| 2019-06-11 | $38.54 | $38.62 | $38.10 | $38.22 | $36.93 | 775,434 |
| 2019-06-10 | $38.33 | $38.53 | $38.26 | $38.28 | $36.99 | 969,087 |
| 2019-06-07 | $37.81 | $38.25 | $37.78 | $38.12 | $36.83 | 854,831 |
| 2019-06-06 | $37.42 | $37.71 | $37.32 | $37.62 | $36.35 | 743,579 |
| 2019-06-05 | $37.21 | $37.36 | $37.00 | $37.33 | $36.07 | 1,029,175 |
| 2019-06-04 | $36.56 | $36.98 | $36.44 | $36.95 | $35.70 | 1,734,283 |
| 2019-06-03 | $36.60 | $36.66 | $36.03 | $36.22 | $35.00 | 3,699,772 |
| 2019-05-31 | $36.72 | $36.88 | $36.62 | $36.64 | $35.40 | 1,410,604 |
| 2019-05-30 | $37.07 | $37.19 | $36.96 | $37.14 | $35.89 | 1,841,442 |
| 2019-05-29 | $37.10 | $37.10 | $36.76 | $36.96 | $35.71 | 8,948,879 |
| 2019-05-28 | $37.56 | $37.74 | $37.24 | $37.25 | $35.99 | 1,065,456 |
| 2019-05-24 | $37.58 | $37.69 | $37.40 | $37.45 | $36.19 | 441,182 |
| 2019-05-23 | $37.53 | $37.53 | $37.19 | $37.41 | $36.15 | 852,258 |
| 2019-05-22 | $37.69 | $37.95 | $37.69 | $37.83 | $36.55 | 746,997 |
| 2019-05-21 | $37.84 | $37.91 | $37.73 | $37.84 | $36.56 | 614,934 |
| 2019-05-20 | $37.57 | $37.74 | $37.44 | $37.56 | $36.29 | 913,381 |
| 2019-05-17 | $37.80 | $38.23 | $37.79 | $37.86 | $36.58 | 945,996 |
| 2019-05-16 | $37.78 | $38.28 | $37.69 | $38.11 | $36.82 | 964,322 |
| 2019-05-15 | $37.09 | $37.75 | $37.09 | $37.65 | $36.38 | 1,691,161 |
| 2019-05-14 | $37.19 | $37.54 | $37.14 | $37.30 | $36.04 | 970,786 |
| 2019-05-13 | $37.18 | $37.35 | $36.89 | $37.03 | $35.78 | 1,525,556 |
| 2019-05-10 | $37.61 | $38.03 | $37.16 | $37.91 | $36.63 | 987,213 |
| 2019-05-09 | $37.52 | $37.78 | $37.28 | $37.73 | $36.46 | 1,038,975 |
| 2019-05-08 | $37.84 | $38.07 | $37.72 | $37.86 | $36.58 | 942,176 |
| 2019-05-07 | $38.17 | $38.27 | $37.57 | $37.89 | $36.61 | 1,005,093 |
| 2019-05-06 | $38.02 | $38.57 | $37.94 | $38.50 | $37.20 | 992,346 |
| 2019-05-03 | $38.42 | $38.68 | $38.41 | $38.64 | $37.34 | 1,309,789 |
| 2019-05-02 | $38.27 | $38.39 | $37.96 | $38.23 | $36.94 | 836,605 |
| 2019-05-01 | $38.76 | $38.76 | $38.28 | $38.29 | $37.00 | 810,339 |
| 2019-04-30 | $38.57 | $38.71 | $38.41 | $38.68 | $37.37 | 1,128,901 |
| 2019-04-29 | $38.69 | $38.74 | $38.60 | $38.68 | $37.37 | 1,090,816 |
| 2019-04-26 | $38.52 | $38.68 | $38.33 | $38.66 | $37.36 | 631,700 |
| 2019-04-25 | $38.50 | $38.59 | $38.31 | $38.51 | $37.21 | 754,562 |
| 2019-04-24 | $38.45 | $38.51 | $38.36 | $38.36 | $37.07 | 784,590 |
| 2019-04-23 | $38.12 | $38.45 | $38.06 | $38.43 | $37.13 | 919,755 |
| 2019-04-22 | $37.84 | $38.06 | $37.80 | $38.04 | $36.76 | 799,049 |
| 2019-04-18 | $37.97 | $37.97 | $37.71 | $37.95 | $36.67 | 681,498 |
| 2019-04-17 | $38.19 | $38.19 | $37.77 | $37.85 | $36.57 | 641,123 |
| 2019-04-16 | $38.18 | $38.19 | $37.91 | $38.00 | $36.72 | 1,534,564 |
| 2019-04-15 | $38.08 | $38.09 | $37.89 | $38.06 | $36.78 | 672,041 |
| 2019-04-12 | $37.99 | $38.07 | $37.97 | $38.05 | $36.77 | 644,630 |
| 2019-04-11 | $37.90 | $37.90 | $37.71 | $37.80 | $36.52 | 788,055 |
| 2019-04-10 | $37.77 | $37.84 | $37.72 | $37.83 | $36.55 | 537,610 |
| 2019-04-09 | $37.71 | $37.77 | $37.62 | $37.71 | $36.44 | 1,731,010 |
| 2019-04-08 | $37.78 | $37.85 | $37.60 | $37.84 | $36.56 | 709,182 |
| 2019-04-05 | $37.80 | $37.85 | $37.75 | $37.83 | $36.55 | 726,103 |
| 2019-04-04 | $37.72 | $37.79 | $37.49 | $37.70 | $36.43 | 1,074,533 |
| 2019-04-03 | $37.80 | $37.87 | $37.59 | $37.69 | $36.42 | 1,125,020 |
| 2019-04-02 | $37.62 | $37.66 | $37.50 | $37.61 | $36.34 | 1,036,923 |
| 2019-04-01 | $37.46 | $37.61 | $37.41 | $37.57 | $36.30 | 2,417,264 |
| 2019-03-29 | $37.17 | $37.22 | $37.00 | $37.21 | $35.95 | 1,416,506 |
| 2019-03-28 | $36.91 | $37.01 | $36.72 | $36.95 | $35.70 | 1,245,193 |
| 2019-03-27 | $37.07 | $37.11 | $36.55 | $36.82 | $35.58 | 2,357,229 |
| 2019-03-26 | $37.01 | $37.16 | $36.84 | $37.04 | $35.79 | 5,538,981 |
| 2019-03-25 | $36.63 | $36.87 | $36.57 | $36.76 | $35.52 | 1,800,264 |
| 2019-03-22 | $37.22 | $37.31 | $36.72 | $36.73 | $35.49 | 1,685,766 |
| 2019-03-21 | $36.85 | $37.44 | $36.84 | $37.41 | $36.15 | 868,495 |
| 2019-03-20 | $36.89 | $37.19 | $36.72 | $36.98 | $35.73 | 1,196,502 |
| 2019-03-19 | $37.00 | $37.11 | $36.79 | $36.94 | $35.69 | 1,915,018 |
| 2019-03-18 | $36.83 | $36.91 | $36.70 | $36.86 | $35.62 | 1,667,120 |
| 2019-03-15 | $36.79 | $37.02 | $36.76 | $36.94 | $35.58 | 1,371,719 |
| 2019-03-14 | $36.76 | $36.79 | $36.65 | $36.72 | $35.36 | 763,079 |
| 2019-03-13 | $36.67 | $36.91 | $36.62 | $36.76 | $35.40 | 1,439,100 |
| 2019-03-12 | $36.45 | $36.61 | $36.40 | $36.53 | $35.18 | 6,560,087 |
| 2019-03-11 | $35.95 | $36.41 | $35.91 | $36.41 | $35.07 | 3,339,934 |
| 2019-03-08 | $35.66 | $35.88 | $35.57 | $35.87 | $34.55 | 1,136,314 |
| 2019-03-07 | $36.24 | $36.24 | $35.84 | $35.98 | $34.65 | 1,450,035 |
| 2019-03-06 | $36.53 | $36.54 | $36.24 | $36.28 | $34.94 | 997,681 |
| 2019-03-05 | $36.54 | $36.59 | $36.39 | $36.48 | $35.13 | 1,291,935 |
| 2019-03-04 | $36.79 | $36.83 | $36.16 | $36.52 | $35.17 | 1,842,579 |
| 2019-03-01 | $36.60 | $36.67 | $36.38 | $36.64 | $35.29 | 1,043,661 |
| 2019-02-28 | $36.31 | $36.48 | $36.30 | $36.34 | $35.00 | 784,403 |
| 2019-02-27 | $36.20 | $36.38 | $36.05 | $36.34 | $35.00 | 983,809 |
| 2019-02-26 | $36.22 | $36.42 | $36.20 | $36.31 | $34.97 | 562,730 |
| 2019-02-25 | $36.45 | $36.52 | $36.27 | $36.30 | $34.96 | 1,061,797 |
| 2019-02-22 | $36.04 | $36.27 | $36.04 | $36.25 | $34.91 | 837,989 |
| 2019-02-21 | $35.90 | $36.02 | $35.79 | $35.93 | $34.60 | 1,248,126 |
| 2019-02-20 | $36.03 | $36.08 | $35.85 | $36.02 | $34.69 | 6,095,594 |
| 2019-02-19 | $35.85 | $36.10 | $35.85 | $36.00 | $34.67 | 1,916,412 |
| 2019-02-15 | $35.87 | $35.95 | $35.77 | $35.95 | $34.62 | 820,957 |
| 2019-02-14 | $35.52 | $35.78 | $35.43 | $35.63 | $34.31 | 816,536 |
| 2019-02-13 | $35.69 | $35.78 | $35.60 | $35.65 | $34.33 | 813,108 |
| 2019-02-12 | $35.34 | $35.62 | $35.31 | $35.58 | $34.27 | 873,154 |
| 2019-02-11 | $35.16 | $35.26 | $35.03 | $35.12 | $33.82 | 1,055,532 |
| 2019-02-08 | $34.74 | $35.08 | $34.74 | $35.08 | $33.78 | 1,136,293 |
| 2019-02-07 | $35.05 | $35.11 | $34.71 | $34.96 | $33.67 | 1,588,275 |
| 2019-02-06 | $35.38 | $35.41 | $35.17 | $35.29 | $33.99 | 1,462,824 |
| 2019-02-05 | $35.27 | $35.43 | $35.24 | $35.39 | $34.08 | 1,589,224 |
| 2019-02-04 | $34.92 | $35.19 | $34.85 | $35.19 | $33.89 | 1,950,954 |
| 2019-02-01 | $34.89 | $35.06 | $34.80 | $34.92 | $33.63 | 4,615,641 |
| 2019-01-31 | $34.56 | $35.00 | $34.54 | $34.92 | $33.63 | 1,942,280 |
| 2019-01-30 | $34.12 | $34.61 | $34.06 | $34.52 | $33.24 | 1,530,198 |
| 2019-01-29 | $34.02 | $34.03 | $33.73 | $33.86 | $32.61 | 1,369,231 |
| 2019-01-28 | $34.07 | $34.08 | $33.77 | $33.98 | $32.72 | 928,070 |
| 2019-01-25 | $34.34 | $34.47 | $34.26 | $34.36 | $33.09 | 1,187,990 |
| 2019-01-24 | $34.13 | $34.19 | $33.90 | $34.14 | $32.88 | 920,164 |
| 2019-01-23 | $34.20 | $34.29 | $33.76 | $34.10 | $32.84 | 1,203,521 |
| 2019-01-22 | $34.32 | $34.34 | $33.79 | $34.05 | $32.79 | 3,752,281 |
| 2019-01-18 | $34.42 | $34.61 | $34.22 | $34.52 | $33.24 | 1,667,319 |
| 2019-01-17 | $33.73 | $34.23 | $33.71 | $34.11 | $32.85 | 1,134,913 |
| 2019-01-16 | $33.92 | $34.03 | $33.83 | $33.85 | $32.60 | 1,054,538 |
| 2019-01-15 | $33.48 | $33.92 | $33.46 | $33.90 | $32.65 | 1,016,977 |
| 2019-01-14 | $33.36 | $33.49 | $33.28 | $33.37 | $32.14 | 1,099,779 |
| 2019-01-11 | $33.49 | $33.63 | $33.40 | $33.62 | $32.38 | 832,166 |
| 2019-01-10 | $33.33 | $33.69 | $33.20 | $33.65 | $32.41 | 2,072,873 |
| 2019-01-09 | $33.50 | $33.66 | $33.32 | $33.53 | $32.29 | 7,270,025 |
| 2019-01-08 | $33.37 | $33.46 | $32.97 | $33.39 | $32.16 | 2,716,828 |
| 2019-01-07 | $32.81 | $33.22 | $32.71 | $33.00 | $31.78 | 1,231,171 |
| 2019-01-04 | $32.10 | $32.86 | $32.03 | $32.78 | $31.57 | 2,322,904 |
| 2019-01-03 | $32.26 | $32.29 | $31.55 | $31.61 | $30.44 | 2,971,468 |
| 2019-01-02 | $31.98 | $32.56 | $31.93 | $32.42 | $31.22 | 3,218,792 |
| 2018-12-31 | $32.43 | $32.54 | $32.17 | $32.50 | $31.30 | 4,360,453 |
| 2018-12-28 | $32.42 | $32.65 | $31.98 | $32.17 | $30.98 | 5,967,950 |
| 2018-12-27 | $31.51 | $32.23 | $31.00 | $32.23 | $31.04 | 5,359,086 |
| 2018-12-26 | $30.55 | $31.92 | $30.35 | $31.90 | $30.72 | 8,373,906 |
| 2018-12-24 | $30.90 | $31.12 | $30.31 | $30.33 | $29.21 | 4,569,956 |
| 2018-12-21 | $32.16 | $32.51 | $31.17 | $31.25 | $29.96 | 5,967,589 |
| 2018-12-20 | $32.45 | $32.71 | $31.71 | $32.08 | $30.76 | 5,900,481 |
| 2018-12-19 | $33.21 | $33.75 | $32.36 | $32.61 | $31.27 | 2,269,213 |
| 2018-12-18 | $33.35 | $33.55 | $32.97 | $33.22 | $31.85 | 1,580,553 |
| 2018-12-17 | $33.68 | $33.85 | $32.84 | $33.09 | $31.73 | 3,667,631 |
| 2018-12-14 | $34.25 | $34.34 | $33.76 | $33.83 | $32.43 | 1,210,642 |
| 2018-12-13 | $34.70 | $34.90 | $34.40 | $34.59 | $33.16 | 908,817 |
| 2018-12-12 | $34.80 | $35.07 | $34.57 | $34.59 | $33.16 | 1,586,382 |
| 2018-12-11 | $34.77 | $34.78 | $34.09 | $34.33 | $32.91 | 1,583,526 |
| 2018-12-10 | $33.94 | $34.42 | $33.51 | $34.27 | $32.86 | 2,157,515 |
| 2018-12-07 | $34.90 | $35.11 | $33.89 | $34.02 | $32.62 | 2,747,843 |
| 2018-12-06 | $34.28 | $35.01 | $33.94 | $35.01 | $33.57 | 5,208,598 |
| 2018-12-04 | $36.07 | $36.09 | $34.87 | $34.92 | $33.48 | 2,354,181 |
| 2018-12-03 | $36.34 | $36.39 | $35.97 | $36.20 | $34.71 | 1,558,432 |
| 2018-11-30 | $35.39 | $35.70 | $35.30 | $35.67 | $34.20 | 1,047,502 |
| 2018-11-29 | $35.34 | $35.57 | $35.13 | $35.35 | $33.89 | 1,284,319 |
| 2018-11-28 | $34.63 | $35.44 | $34.54 | $35.43 | $33.97 | 1,460,100 |
| 2018-11-27 | $34.13 | $34.40 | $33.99 | $34.40 | $32.98 | 2,902,916 |
| 2018-11-26 | $34.09 | $34.32 | $33.95 | $34.30 | $32.89 | 1,921,103 |
| 2018-11-23 | $33.67 | $33.91 | $33.62 | $33.70 | $32.31 | 542,678 |
| 2018-11-21 | $34.05 | $34.18 | $33.86 | $33.89 | $32.49 | 961,820 |
| 2018-11-20 | $33.65 | $34.14 | $33.46 | $33.75 | $32.36 | 4,983,409 |
| 2018-11-19 | $35.17 | $35.17 | $34.20 | $34.31 | $32.90 | 880,819 |
| 2018-11-16 | $34.98 | $35.40 | $34.90 | $35.26 | $33.81 | 1,250,120 |
| 2018-11-15 | $34.62 | $35.32 | $34.35 | $35.23 | $33.78 | 2,069,573 |
| 2018-11-14 | $35.34 | $35.40 | $34.57 | $34.75 | $33.32 | 5,120,947 |
| 2018-11-13 | $35.18 | $35.51 | $34.93 | $35.04 | $33.60 | 948,577 |
| 2018-11-12 | $35.81 | $35.83 | $35.03 | $35.08 | $33.63 | 1,197,971 |
| 2018-11-09 | $36.19 | $36.20 | $35.72 | $35.98 | $34.50 | 885,595 |
| 2018-11-08 | $36.37 | $36.46 | $36.22 | $36.39 | $34.89 | 1,335,806 |
| 2018-11-07 | $35.82 | $36.48 | $35.82 | $36.45 | $34.95 | 1,470,926 |
| 2018-11-06 | $35.26 | $35.56 | $35.23 | $35.51 | $34.05 | 7,806,725 |
| 2018-11-05 | $35.27 | $35.35 | $34.95 | $35.26 | $33.81 | 997,860 |
| 2018-11-02 | $35.65 | $35.78 | $34.97 | $35.23 | $33.78 | 3,336,347 |
| 2018-11-01 | $35.25 | $35.61 | $35.04 | $35.57 | $34.10 | 4,460,183 |
| 2018-10-31 | $35.01 | $35.48 | $35.01 | $35.14 | $33.69 | 1,430,806 |
| 2018-10-30 | $33.96 | $34.60 | $33.88 | $34.55 | $33.13 | 5,963,940 |
| 2018-10-29 | $35.02 | $35.18 | $33.48 | $34.07 | $32.67 | 3,974,122 |
| 2018-10-26 | $34.47 | $35.06 | $34.04 | $34.51 | $33.09 | 4,956,580 |
| 2018-10-25 | $34.75 | $35.48 | $34.56 | $35.26 | $33.81 | 3,271,971 |
| 2018-10-24 | $35.68 | $35.72 | $34.33 | $34.39 | $32.97 | 2,132,901 |
| 2018-10-23 | $35.23 | $35.84 | $34.91 | $35.67 | $34.20 | 1,826,363 |
| 2018-10-22 | $35.97 | $36.08 | $35.68 | $35.86 | $34.38 | 675,081 |
| 2018-10-19 | $36.06 | $36.35 | $35.73 | $35.82 | $34.34 | 2,315,340 |
| 2018-10-18 | $36.48 | $36.48 | $35.71 | $35.93 | $34.45 | 1,170,049 |
| 2018-10-17 | $36.71 | $36.73 | $36.24 | $36.61 | $35.10 | 3,256,108 |
| 2018-10-16 | $36.02 | $36.70 | $35.99 | $36.63 | $35.12 | 1,102,377 |
| 2018-10-15 | $35.94 | $36.02 | $35.62 | $35.67 | $34.20 | 1,235,450 |
| 2018-10-12 | $36.04 | $36.14 | $35.45 | $36.02 | $34.53 | 1,907,975 |
| 2018-10-11 | $35.72 | $36.10 | $34.96 | $35.25 | $33.80 | 5,643,654 |
| 2018-10-10 | $37.18 | $37.19 | $35.82 | $35.87 | $34.39 | 2,510,500 |
| 2018-10-09 | $37.23 | $37.55 | $37.20 | $37.31 | $35.77 | 7,453,841 |
| 2018-10-08 | $37.36 | $37.52 | $36.92 | $37.30 | $35.76 | 1,307,944 |
| 2018-10-05 | $37.78 | $37.90 | $37.19 | $37.49 | $35.94 | 1,801,413 |
| 2018-10-04 | $38.25 | $38.25 | $37.53 | $37.78 | $36.22 | 1,235,638 |
| 2018-10-03 | $38.45 | $38.51 | $38.25 | $38.29 | $36.71 | 1,126,511 |
| 2018-10-02 | $38.36 | $38.46 | $38.22 | $38.29 | $36.71 | 1,244,776 |
| 2018-10-01 | $38.45 | $38.55 | $38.29 | $38.37 | $36.79 | 1,307,213 |
| 2018-09-28 | $38.16 | $38.33 | $38.15 | $38.24 | $36.66 | 555,089 |
| 2018-09-27 | $38.13 | $38.36 | $38.11 | $38.21 | $36.63 | 810,214 |
| 2018-09-26 | $38.09 | $38.33 | $37.96 | $37.99 | $36.42 | 683,848 |
| 2018-09-25 | $38.09 | $38.12 | $37.97 | $38.07 | $36.50 | 673,650 |
| 2018-09-24 | $37.91 | $38.06 | $37.76 | $38.05 | $36.48 | 1,233,901 |
| 2018-09-21 | $38.38 | $38.39 | $38.14 | $38.16 | $36.46 | 995,470 |
| 2018-09-20 | $38.10 | $38.30 | $38.00 | $38.26 | $36.55 | 716,633 |
| 2018-09-19 | $37.98 | $38.02 | $37.79 | $37.91 | $36.22 | 551,291 |
| 2018-09-18 | $37.72 | $38.05 | $37.69 | $37.95 | $36.25 | 715,205 |
| 2018-09-17 | $38.03 | $38.03 | $37.64 | $37.68 | $36.00 | 872,179 |
| 2018-09-14 | $38.14 | $38.15 | $37.92 | $38.05 | $36.35 | 581,103 |
| 2018-09-13 | $37.95 | $38.12 | $37.93 | $38.08 | $36.38 | 774,614 |
| 2018-09-12 | $37.78 | $37.83 | $37.54 | $37.77 | $36.08 | 1,395,341 |
| 2018-09-11 | $37.47 | $37.85 | $37.40 | $37.79 | $36.10 | 803,892 |
| 2018-09-10 | $37.66 | $37.66 | $37.50 | $37.58 | $35.90 | 606,007 |
| 2018-09-07 | $37.42 | $37.71 | $37.37 | $37.51 | $35.83 | 764,405 |
| 2018-09-06 | $37.76 | $37.77 | $37.36 | $37.59 | $35.91 | 827,797 |
| 2018-09-05 | $37.98 | $37.98 | $37.60 | $37.72 | $36.04 | 990,238 |
| 2018-09-04 | $38.05 | $38.09 | $37.84 | $38.06 | $36.36 | 1,247,458 |
| 2018-08-31 | $38.02 | $38.18 | $37.97 | $38.10 | $36.40 | 371,925 |
| 2018-08-30 | $38.10 | $38.25 | $37.97 | $38.06 | $36.36 | 964,996 |
| 2018-08-29 | $37.91 | $38.20 | $37.87 | $38.17 | $36.47 | 857,080 |
| 2018-08-28 | $37.88 | $37.98 | $37.77 | $37.84 | $36.15 | 809,688 |
| 2018-08-27 | $37.69 | $37.81 | $37.61 | $37.81 | $36.12 | 896,439 |
| 2018-08-24 | $37.28 | $37.49 | $37.24 | $37.47 | $35.80 | 538,111 |
| 2018-08-23 | $37.17 | $37.37 | $37.13 | $37.17 | $35.51 | 802,543 |
| 2018-08-22 | $37.04 | $37.25 | $37.04 | $37.20 | $35.54 | 909,302 |
| 2018-08-21 | $37.16 | $37.30 | $37.12 | $37.14 | $35.48 | 4,466,601 |
| 2018-08-20 | $37.14 | $37.14 | $36.97 | $37.07 | $35.41 | 1,541,952 |
| 2018-08-17 | $36.90 | $37.11 | $36.76 | $37.03 | $35.38 | 701,377 |
| 2018-08-16 | $37.00 | $37.14 | $36.91 | $36.94 | $35.29 | 677,938 |
| 2018-08-15 | $36.86 | $36.90 | $36.52 | $36.76 | $35.12 | 958,606 |
| 2018-08-14 | $36.96 | $37.09 | $36.81 | $37.06 | $35.40 | 472,305 |
| 2018-08-13 | $36.96 | $37.13 | $36.80 | $36.83 | $35.18 | 588,653 |
| 2018-08-10 | $36.98 | $37.05 | $36.79 | $36.91 | $35.26 | 848,436 |
| 2018-08-09 | $37.22 | $37.30 | $37.16 | $37.16 | $35.50 | 628,875 |
| 2018-08-08 | $37.14 | $37.25 | $37.06 | $37.18 | $35.52 | 503,110 |
| 2018-08-07 | $36.89 | $37.23 | $36.89 | $37.14 | $35.48 | 3,230,627 |
| 2018-08-06 | $36.89 | $37.04 | $36.81 | $37.04 | $35.39 | 673,939 |
| 2018-08-03 | $36.77 | $36.88 | $36.66 | $36.88 | $35.23 | 797,419 |
| 2018-08-02 | $36.21 | $36.79 | $36.19 | $36.74 | $35.10 | 955,320 |
| 2018-08-01 | $36.46 | $36.58 | $36.30 | $36.46 | $34.83 | 843,820 |
| 2018-07-31 | $36.27 | $36.48 | $36.12 | $36.34 | $34.72 | 785,254 |
| 2018-07-30 | $36.55 | $36.55 | $35.97 | $36.09 | $34.48 | 724,304 |
| 2018-07-27 | $37.08 | $37.08 | $36.37 | $36.54 | $34.91 | 754,005 |
| 2018-07-26 | $36.92 | $37.05 | $36.87 | $36.94 | $35.29 | 4,063,115 |
| 2018-07-25 | $36.76 | $37.31 | $36.76 | $37.30 | $35.63 | 748,589 |
| 2018-07-24 | $36.90 | $37.01 | $36.66 | $36.81 | $35.17 | 3,597,106 |
| 2018-07-23 | $36.56 | $36.65 | $36.40 | $36.64 | $35.00 | 364,498 |
| 2018-07-20 | $36.61 | $36.72 | $36.54 | $36.57 | $34.94 | 466,482 |
| 2018-07-19 | $36.63 | $36.67 | $36.50 | $36.56 | $34.93 | 609,467 |
| 2018-07-18 | $36.75 | $36.75 | $36.59 | $36.74 | $35.10 | 943,202 |
| 2018-07-17 | $36.26 | $36.75 | $36.26 | $36.70 | $35.06 | 5,726,505 |
| 2018-07-16 | $36.59 | $36.59 | $36.41 | $36.46 | $34.83 | 421,250 |
| 2018-07-13 | $36.50 | $36.57 | $36.40 | $36.55 | $34.92 | 435,803 |
| 2018-07-12 | $36.20 | $36.49 | $36.18 | $36.49 | $34.86 | 758,696 |
| 2018-07-11 | $35.97 | $36.16 | $35.87 | $36.04 | $34.43 | 626,517 |
| 2018-07-10 | $36.19 | $36.27 | $36.12 | $36.22 | $34.60 | 534,554 |
| 2018-07-09 | $35.97 | $36.13 | $35.90 | $36.13 | $34.52 | 1,300,068 |
| 2018-07-06 | $35.46 | $35.85 | $35.43 | $35.80 | $34.20 | 905,147 |
| 2018-07-05 | $35.29 | $35.44 | $35.11 | $35.42 | $33.84 | 3,727,619 |
| 2018-07-03 | $35.46 | $35.46 | $35.03 | $35.06 | $33.49 | 1,261,226 |
| 2018-07-02 | $34.90 | $35.34 | $34.84 | $35.33 | $33.75 | 1,216,230 |
| 2018-06-29 | $35.26 | $35.44 | $35.12 | $35.13 | $33.56 | 361,509 |
| 2018-06-28 | $34.80 | $35.18 | $34.73 | $35.09 | $33.52 | 398,264 |
| 2018-06-27 | $35.33 | $35.51 | $34.79 | $34.79 | $33.24 | 345,230 |
| 2018-06-26 | $35.20 | $35.40 | $35.14 | $35.22 | $33.65 | 540,598 |
| 2018-06-25 | $35.56 | $35.56 | $34.84 | $35.11 | $33.54 | 462,294 |
| 2018-06-22 | $35.93 | $35.93 | $35.68 | $35.74 | $34.14 | 458,633 |
| 2018-06-21 | $36.09 | $36.10 | $35.71 | $35.77 | $34.17 | 691,552 |
| 2018-06-20 | $36.04 | $36.16 | $35.98 | $36.04 | $34.43 | 223,225 |
| 2018-06-19 | $35.68 | $35.92 | $35.59 | $35.90 | $34.30 | 507,451 |
| 2018-06-18 | $35.94 | $36.12 | $35.82 | $36.11 | $34.50 | 428,245 |
| 2018-06-15 | $36.20 | $36.30 | $36.08 | $36.25 | $34.52 | 420,114 |
| 2018-06-14 | $36.27 | $36.36 | $36.19 | $36.31 | $34.57 | 409,709 |
| 2018-06-13 | $36.26 | $36.36 | $36.08 | $36.09 | $34.37 | 522,814 |
| 2018-06-12 | $36.15 | $36.25 | $36.08 | $36.21 | $34.48 | 396,060 |
| 2018-06-11 | $36.05 | $36.20 | $36.04 | $36.07 | $34.35 | 434,369 |
| 2018-06-08 | $35.85 | $36.07 | $35.81 | $36.05 | $34.33 | 283,481 |
| 2018-06-07 | $36.21 | $36.21 | $35.79 | $35.96 | $34.24 | 566,709 |
| 2018-06-06 | $35.93 | $36.12 | $35.79 | $36.12 | $34.39 | 454,152 |
| 2018-06-05 | $35.82 | $35.89 | $35.70 | $35.85 | $34.14 | 681,956 |
| 2018-06-04 | $35.61 | $35.77 | $35.58 | $35.75 | $34.04 | 758,332 |
| 2018-06-01 | $35.24 | $35.53 | $35.24 | $35.51 | $33.81 | 324,626 |
| 2018-05-31 | $35.14 | $35.28 | $35.00 | $35.05 | $33.37 | 346,527 |
| 2018-05-30 | $35.00 | $35.26 | $34.96 | $35.21 | $33.53 | 401,679 |
| 2018-05-29 | $34.92 | $35.06 | $34.67 | $34.83 | $33.17 | 771,193 |
| 2018-05-25 | $35.10 | $35.24 | $35.07 | $35.14 | $33.46 | 276,543 |
| 2018-05-24 | $35.12 | $35.19 | $34.85 | $35.14 | $33.46 | 376,243 |
| 2018-05-23 | $34.75 | $35.17 | $34.70 | $35.17 | $33.49 | 564,774 |
| 2018-05-22 | $35.18 | $35.20 | $34.86 | $34.91 | $33.24 | 4,712,297 |
| 2018-05-21 | $35.05 | $35.16 | $34.94 | $35.06 | $33.38 | 272,155 |
| 2018-05-18 | $34.79 | $34.89 | $34.73 | $34.80 | $33.14 | 322,167 |
| 2018-05-17 | $34.86 | $35.01 | $34.69 | $34.82 | $33.16 | 391,152 |
| 2018-05-16 | $34.75 | $34.98 | $34.75 | $34.88 | $33.21 | 360,766 |
| 2018-05-15 | $34.90 | $34.90 | $34.61 | $34.74 | $33.08 | 1,095,801 |
| 2018-05-14 | $35.18 | $35.27 | $35.02 | $35.09 | $33.41 | 3,637,665 |
| 2018-05-11 | $34.99 | $35.12 | $34.91 | $35.06 | $33.38 | 516,049 |
| 2018-05-10 | $34.78 | $35.04 | $34.73 | $35.00 | $33.33 | 1,237,292 |
| 2018-05-09 | $34.42 | $34.70 | $34.30 | $34.68 | $33.02 | 461,552 |
| 2018-05-08 | $34.26 | $34.38 | $34.09 | $34.33 | $32.69 | 8,534,440 |
| 2018-05-07 | $34.25 | $34.43 | $34.19 | $34.32 | $32.68 | 388,937 |
| 2018-05-04 | $33.54 | $34.22 | $33.49 | $34.14 | $32.51 | 285,013 |
| 2018-05-03 | $33.50 | $33.75 | $33.13 | $33.66 | $32.05 | 412,155 |
| 2018-05-02 | $33.85 | $33.97 | $33.58 | $33.64 | $32.03 | 333,395 |
| 2018-05-01 | $33.55 | $33.81 | $33.40 | $33.81 | $32.19 | 390,481 |
| 2018-04-30 | $33.88 | $34.05 | $33.59 | $33.59 | $31.98 | 322,903 |
| 2018-04-27 | $34.01 | $34.02 | $33.64 | $33.83 | $32.21 | 287,405 |
| 2018-04-26 | $33.50 | $33.90 | $33.46 | $33.78 | $32.17 | 265,232 |
| 2018-04-25 | $33.17 | $33.31 | $32.84 | $33.24 | $31.65 | 374,553 |
| 2018-04-24 | $33.95 | $34.00 | $32.95 | $33.18 | $31.59 | 2,312,582 |
| 2018-04-23 | $34.02 | $34.09 | $33.67 | $33.84 | $32.22 | 3,372,241 |
| 2018-04-20 | $34.20 | $34.20 | $33.76 | $33.88 | $32.26 | 369,082 |
| 2018-04-19 | $34.42 | $34.45 | $34.13 | $34.26 | $32.62 | 655,580 |
| 2018-04-18 | $34.57 | $34.64 | $34.39 | $34.57 | $32.92 | 481,559 |
| 2018-04-17 | $34.25 | $34.59 | $34.13 | $34.51 | $32.86 | 637,351 |
| 2018-04-16 | $33.92 | $34.05 | $33.80 | $33.95 | $32.33 | 441,368 |
| 2018-04-13 | $34.00 | $34.00 | $33.53 | $33.69 | $32.08 | 423,348 |
| 2018-04-12 | $33.68 | $33.92 | $33.65 | $33.79 | $32.18 | 287,664 |
| 2018-04-11 | $33.49 | $33.75 | $33.44 | $33.48 | $31.88 | 383,738 |
| 2018-04-10 | $33.56 | $33.76 | $33.35 | $33.67 | $32.06 | 715,584 |
| 2018-04-09 | $33.18 | $33.62 | $33.05 | $33.08 | $31.50 | 278,165 |
| 2018-04-06 | $33.36 | $33.66 | $32.73 | $32.93 | $31.36 | 420,243 |
| 2018-04-05 | $33.76 | $33.88 | $33.52 | $33.73 | $32.12 | 301,752 |
| 2018-04-04 | $32.50 | $33.59 | $32.46 | $33.53 | $31.93 | 994,352 |
| 2018-04-03 | $32.89 | $33.16 | $32.60 | $33.08 | $31.50 | 964,373 |
| 2018-04-02 | $33.39 | $33.45 | $32.35 | $32.70 | $31.14 | 888,962 |
| 2018-03-29 | $33.12 | $33.78 | $32.95 | $33.52 | $31.92 | 313,661 |
| 2018-03-28 | $33.12 | $33.37 | $32.78 | $32.96 | $31.38 | 561,443 |
| 2018-03-27 | $34.15 | $34.19 | $32.92 | $33.16 | $31.58 | 2,518,401 |
| 2018-03-26 | $33.55 | $34.00 | $33.13 | $33.98 | $32.36 | 430,979 |
| 2018-03-23 | $33.73 | $33.79 | $32.93 | $32.96 | $31.38 | 1,802,892 |
| 2018-03-22 | $34.27 | $34.37 | $33.68 | $33.71 | $32.10 | 667,444 |
| 2018-03-21 | $34.76 | $34.99 | $34.55 | $34.61 | $32.96 | 336,362 |
| 2018-03-20 | $34.68 | $34.87 | $34.62 | $34.79 | $33.13 | 1,341,108 |
| 2018-03-19 | $35.04 | $35.05 | $34.38 | $34.67 | $33.01 | 383,444 |
| 2018-03-16 | $35.39 | $35.47 | $35.29 | $35.31 | $33.53 | 377,760 |
| 2018-03-15 | $35.39 | $35.51 | $35.22 | $35.31 | $33.53 | 337,591 |
| 2018-03-14 | $35.60 | $35.62 | $35.21 | $35.31 | $33.53 | 362,361 |
| 2018-03-13 | $35.85 | $35.96 | $35.35 | $35.44 | $33.65 | 507,364 |
| 2018-03-12 | $35.78 | $35.85 | $35.65 | $35.71 | $33.91 | 287,551 |
| 2018-03-09 | $35.30 | $35.70 | $35.27 | $35.70 | $33.90 | 434,206 |
| 2018-03-08 | $34.96 | $35.08 | $34.86 | $35.06 | $33.29 | 348,700 |
| 2018-03-07 | $34.45 | $34.91 | $34.43 | $34.86 | $33.10 | 444,806 |
| 2018-03-06 | $34.87 | $34.89 | $34.59 | $34.77 | $33.01 | 1,520,313 |
| 2018-03-05 | $34.13 | $34.77 | $34.06 | $34.69 | $32.94 | 387,065 |
| 2018-03-02 | $33.80 | $34.37 | $33.63 | $34.31 | $32.58 | 528,031 |
| 2018-03-01 | $34.66 | $34.77 | $33.83 | $34.10 | $32.38 | 500,943 |
| 2018-02-28 | $35.10 | $35.20 | $34.61 | $34.62 | $32.87 | 693,920 |
| 2018-02-27 | $35.37 | $35.46 | $34.95 | $34.95 | $33.18 | 744,941 |
| 2018-02-26 | $35.07 | $35.36 | $35.04 | $35.36 | $33.57 | 670,464 |
| 2018-02-23 | $34.56 | $34.94 | $34.47 | $34.94 | $33.17 | 553,189 |
| 2018-02-22 | $34.44 | $34.64 | $34.26 | $34.35 | $32.61 | 313,487 |
| 2018-02-21 | $34.51 | $34.91 | $34.30 | $34.32 | $32.59 | 1,242,628 |
| 2018-02-20 | $34.36 | $34.72 | $34.30 | $34.42 | $32.68 | 3,923,471 |
| 2018-02-16 | $34.44 | $34.82 | $34.44 | $34.50 | $32.76 | 760,888 |
| 2018-02-15 | $34.27 | $34.54 | $33.92 | $34.54 | $32.79 | 680,949 |
| 2018-02-14 | $33.31 | $34.05 | $33.31 | $34.00 | $32.28 | 1,911,878 |
| 2018-02-13 | $33.25 | $33.58 | $33.17 | $33.52 | $31.83 | 561,843 |
| 2018-02-12 | $33.18 | $33.61 | $32.93 | $33.43 | $31.74 | 759,858 |
| 2018-02-09 | $32.68 | $33.10 | $31.69 | $32.88 | $31.22 | 897,427 |
| 2018-02-08 | $33.70 | $33.71 | $32.28 | $32.31 | $30.68 | 846,811 |
| 2018-02-07 | $33.82 | $34.26 | $33.65 | $33.65 | $31.95 | 1,408,624 |
| 2018-02-06 | $32.51 | $33.95 | $32.40 | $33.87 | $32.16 | 1,191,251 |
| 2018-02-05 | $34.15 | $34.70 | $33.00 | $33.13 | $31.46 | 1,127,663 |
| 2018-02-02 | $35.06 | $35.12 | $34.52 | $34.52 | $32.78 | 895,299 |
| 2018-02-01 | $35.21 | $35.50 | $35.10 | $35.23 | $33.45 | 392,623 |
| 2018-01-31 | $35.45 | $35.55 | $35.19 | $35.37 | $33.58 | 428,356 |
| 2018-01-30 | $35.28 | $35.42 | $35.13 | $35.25 | $33.47 | 2,635,033 |
| 2018-01-29 | $35.80 | $35.85 | $35.59 | $35.61 | $33.81 | 398,665 |
| 2018-01-26 | $35.50 | $35.85 | $35.47 | $35.85 | $34.04 | 267,656 |
| 2018-01-25 | $35.47 | $35.49 | $35.24 | $35.36 | $33.57 | 886,234 |
| 2018-01-24 | $35.52 | $35.56 | $35.14 | $35.31 | $33.53 | 668,160 |
| 2018-01-23 | $35.33 | $35.46 | $35.29 | $35.41 | $33.62 | 376,650 |
| 2018-01-22 | $34.97 | $35.25 | $34.93 | $35.25 | $33.47 | 449,664 |
| 2018-01-19 | $34.96 | $35.01 | $34.85 | $34.99 | $33.22 | 1,609,963 |
| 2018-01-18 | $34.84 | $34.93 | $34.74 | $34.85 | $33.09 | 1,466,238 |
| 2018-01-17 | $34.60 | $34.88 | $34.50 | $34.83 | $33.07 | 479,870 |
| 2018-01-16 | $34.74 | $34.90 | $34.37 | $34.44 | $32.70 | 1,345,213 |
| 2018-01-12 | $34.29 | $34.57 | $34.27 | $34.54 | $32.79 | 1,424,653 |
| 2018-01-11 | $34.16 | $34.29 | $34.10 | $34.29 | $32.56 | 752,642 |
| 2018-01-10 | $34.03 | $34.10 | $33.92 | $34.08 | $32.36 | 896,927 |
| 2018-01-09 | $34.18 | $34.25 | $34.09 | $34.19 | $32.46 | 523,420 |
| 2018-01-08 | $34.03 | $34.12 | $33.98 | $34.10 | $32.38 | 832,715 |
| 2018-01-05 | $33.83 | $34.04 | $33.80 | $34.03 | $32.31 | 773,518 |
| 2018-01-04 | $33.70 | $33.79 | $33.68 | $33.70 | $32.00 | 1,297,287 |
| 2018-01-03 | $33.31 | $33.59 | $33.31 | $33.57 | $31.87 | 700,891 |
| 2018-01-02 | $33.14 | $33.29 | $33.07 | $33.28 | $31.60 | 869,508 |
| 2017-12-29 | $33.18 | $33.18 | $32.98 | $33.00 | $31.33 | 263,684 |
| 2017-12-28 | $33.18 | $33.18 | $33.10 | $33.14 | $31.46 | 359,927 |
| 2017-12-27 | $33.07 | $33.14 | $33.05 | $33.10 | $31.43 | 397,039 |
| 2017-12-26 | $33.02 | $33.05 | $32.95 | $33.04 | $31.37 | 236,829 |
| 2017-12-22 | $33.15 | $33.15 | $33.05 | $33.11 | $31.44 | 184,818 |
| 2017-12-21 | $33.26 | $33.28 | $33.12 | $33.15 | $31.47 | 483,535 |
| 2017-12-20 | $33.34 | $33.35 | $33.13 | $33.17 | $31.49 | 707,269 |
| 2017-12-19 | $33.34 | $33.35 | $33.17 | $33.23 | $31.55 | 286,317 |
| 2017-12-18 | $33.31 | $33.38 | $33.27 | $33.35 | $31.66 | 448,079 |
| 2017-12-15 | $33.01 | $33.18 | $32.96 | $33.11 | $31.44 | 225,970 |
| 2017-12-14 | $33.13 | $33.17 | $32.99 | $33.01 | $31.21 | 573,037 |
| 2017-12-13 | $33.11 | $33.17 | $33.06 | $33.09 | $31.29 | 314,524 |
| 2017-12-12 | $33.06 | $33.12 | $33.00 | $33.04 | $31.24 | 342,280 |
| 2017-12-11 | $32.93 | $33.03 | $32.91 | $33.01 | $31.21 | 449,050 |
| 2017-12-08 | $32.87 | $32.94 | $32.83 | $32.88 | $31.09 | 369,295 |
| 2017-12-07 | $32.61 | $32.77 | $32.60 | $32.73 | $30.95 | 235,260 |
| 2017-12-06 | $32.47 | $32.64 | $32.46 | $32.60 | $30.83 | 312,299 |
| 2017-12-05 | $32.59 | $32.79 | $32.51 | $32.51 | $30.74 | 332,713 |
| 2017-12-04 | $33.04 | $33.04 | $32.58 | $32.58 | $30.81 | 373,652 |
| 2017-12-01 | $32.90 | $32.92 | $32.34 | $32.81 | $31.02 | 490,880 |
| 2017-11-30 | $32.72 | $32.99 | $32.68 | $32.90 | $31.11 | 291,849 |
| 2017-11-29 | $32.85 | $32.85 | $32.49 | $32.58 | $30.81 | 402,230 |
| 2017-11-28 | $32.71 | $32.84 | $32.63 | $32.84 | $31.05 | 249,891 |
| 2017-11-27 | $32.65 | $32.68 | $32.59 | $32.64 | $30.86 | 240,321 |
| 2017-11-24 | $32.57 | $32.63 | $32.56 | $32.62 | $30.84 | 164,128 |
| 2017-11-22 | $32.55 | $32.55 | $32.46 | $32.51 | $30.74 | 178,474 |
| 2017-11-21 | $32.37 | $32.54 | $32.35 | $32.52 | $30.75 | 303,884 |
| 2017-11-20 | $32.25 | $32.29 | $32.22 | $32.25 | $30.49 | 313,129 |
| 2017-11-17 | $32.29 | $32.32 | $32.20 | $32.21 | $30.46 | 368,519 |
| 2017-11-16 | $32.16 | $32.38 | $32.15 | $32.32 | $30.56 | 195,799 |
| 2017-11-15 | $32.12 | $32.15 | $31.98 | $32.04 | $30.30 | 427,313 |
| 2017-11-14 | $32.21 | $32.26 | $32.10 | $32.25 | $30.49 | 161,258 |
| 2017-11-13 | $32.17 | $32.35 | $32.17 | $32.32 | $30.56 | 203,496 |
| 2017-11-10 | $32.23 | $32.30 | $32.17 | $32.28 | $30.52 | 176,856 |
| 2017-11-09 | $32.25 | $32.29 | $32.04 | $32.27 | $30.51 | 184,125 |
| 2017-11-08 | $32.34 | $32.45 | $32.30 | $32.42 | $30.66 | 178,812 |
| 2017-11-07 | $32.35 | $32.38 | $32.26 | $32.34 | $30.58 | 201,242 |
| 2017-11-06 | $32.24 | $32.34 | $32.24 | $32.33 | $30.57 | 187,964 |
| 2017-11-03 | $32.10 | $32.23 | $32.03 | $32.20 | $30.45 | 285,510 |
| 2017-11-02 | $32.03 | $32.04 | $31.89 | $32.04 | $30.30 | 175,136 |
| 2017-11-01 | $32.14 | $32.14 | $31.95 | $32.02 | $30.28 | 302,237 |
| 2017-10-31 | $32.04 | $32.05 | $31.96 | $32.01 | $30.27 | 135,077 |
| 2017-10-30 | $31.99 | $32.07 | $31.91 | $31.97 | $30.23 | 183,758 |
| 2017-10-27 | $31.80 | $32.06 | $31.80 | $32.02 | $30.28 | 194,141 |
| 2017-10-26 | $31.59 | $31.60 | $31.52 | $31.55 | $29.83 | 233,214 |
| 2017-10-25 | $31.62 | $31.66 | $31.38 | $31.53 | $29.81 | 177,871 |
| 2017-10-24 | $31.70 | $31.70 | $31.59 | $31.64 | $29.92 | 164,903 |
| 2017-10-23 | $31.87 | $31.87 | $31.62 | $31.63 | $29.91 | 280,170 |
| 2017-10-20 | $31.81 | $31.82 | $31.73 | $31.78 | $30.05 | 108,523 |
| 2017-10-19 | $31.62 | $31.67 | $31.51 | $31.67 | $29.95 | 127,407 |
| 2017-10-18 | $31.74 | $31.74 | $31.67 | $31.72 | $29.99 | 111,000 |
| 2017-10-17 | $31.66 | $31.70 | $31.61 | $31.69 | $29.97 | 78,846 |
| 2017-10-16 | $31.64 | $31.65 | $31.50 | $31.64 | $29.92 | 76,829 |
| 2017-10-13 | $126.51 | $126.52 | $126.21 | $126.30 | $29.86 | 101,232 |
| 2017-10-12 | $125.95 | $126.33 | $125.93 | $126.06 | $29.80 | 131,200 |
| 2017-10-11 | $125.78 | $126.08 | $125.69 | $126.03 | $29.79 | 83,316 |
| 2017-10-10 | $125.89 | $125.94 | $125.38 | $125.63 | $29.70 | 47,436 |
| 2017-10-09 | $125.84 | $125.88 | $125.43 | $125.50 | $29.67 | 83,080 |
| 2017-10-06 | $125.14 | $125.59 | $125.06 | $125.58 | $29.69 | 56,596 |
| 2017-10-05 | $124.87 | $125.57 | $124.87 | $125.50 | $29.67 | 71,636 |
| 2017-10-04 | $124.49 | $124.79 | $124.41 | $124.67 | $29.47 | 57,856 |
| 2017-10-03 | $124.37 | $124.52 | $124.27 | $124.52 | $29.44 | 86,512 |
| 2017-10-02 | $124.14 | $124.44 | $123.94 | $124.23 | $29.37 | 140,780 |
| 2017-09-29 | $123.24 | $123.94 | $123.24 | $123.92 | $29.29 | 364,048 |
| 2017-09-28 | $123.15 | $123.40 | $122.98 | $123.40 | $29.17 | 38,552 |
| 2017-09-27 | $123.01 | $123.43 | $122.65 | $123.26 | $29.14 | 38,720 |
| 2017-09-26 | $122.81 | $123.28 | $122.41 | $122.59 | $28.98 | 236,368 |
| 2017-09-25 | $123.04 | $123.04 | $122.13 | $122.45 | $28.95 | 91,400 |
| 2017-09-22 | $123.04 | $123.27 | $122.96 | $123.21 | $29.13 | 43,088 |
| 2017-09-21 | $123.58 | $123.58 | $123.13 | $123.24 | $29.13 | 75,428 |
| 2017-09-20 | $123.72 | $123.77 | $123.02 | $123.74 | $29.25 | 66,896 |
| 2017-09-19 | $123.80 | $123.84 | $123.54 | $123.70 | $29.24 | 70,904 |
| 2017-09-18 | $123.81 | $124.01 | $123.45 | $123.69 | $29.24 | 71,896 |
| 2017-09-15 | $123.35 | $123.76 | $123.35 | $123.55 | $29.21 | 89,332 |
| 2017-09-14 | $123.84 | $124.12 | $123.67 | $123.94 | $29.19 | 83,012 |
| 2017-09-13 | $123.91 | $124.15 | $123.89 | $124.15 | $29.24 | 58,812 |
| 2017-09-12 | $124.15 | $124.15 | $123.81 | $124.06 | $29.22 | 51,548 |
| 2017-09-11 | $123.43 | $123.95 | $123.16 | $123.92 | $29.18 | 78,672 |
| 2017-09-08 | $122.92 | $123.05 | $122.70 | $122.71 | $28.90 | 57,396 |
| 2017-09-07 | $123.07 | $123.23 | $122.81 | $123.14 | $29.00 | 70,456 |
| 2017-09-06 | $122.78 | $122.94 | $122.33 | $122.72 | $28.90 | 68,952 |
| 2017-09-05 | $122.81 | $123.06 | $121.79 | $122.39 | $28.82 | 98,468 |
| 2017-09-01 | $123.36 | $123.36 | $123.10 | $123.16 | $29.00 | 61,584 |
| 2017-08-31 | $122.58 | $123.21 | $122.58 | $123.05 | $28.98 | 53,084 |
| 2017-08-30 | $121.43 | $122.29 | $121.43 | $122.12 | $28.76 | 61,288 |
| 2017-08-29 | $120.43 | $121.54 | $120.19 | $121.41 | $28.59 | 53,688 |
| 2017-08-28 | $121.07 | $121.23 | $120.91 | $121.05 | $28.51 | 26,784 |
| 2017-08-25 | $121.10 | $121.49 | $120.77 | $120.83 | $28.46 | 112,428 |
| 2017-08-24 | $121.17 | $121.17 | $120.53 | $120.81 | $28.45 | 89,084 |
| 2017-08-23 | $120.92 | $121.17 | $120.81 | $121.05 | $28.51 | 60,576 |
| 2017-08-22 | $120.72 | $121.58 | $120.50 | $121.48 | $28.61 | 69,104 |
| 2017-08-21 | $120.00 | $120.23 | $119.48 | $120.09 | $28.28 | 48,164 |
| 2017-08-18 | $120.08 | $120.53 | $119.74 | $119.88 | $28.23 | 56,840 |
| 2017-08-17 | $121.80 | $121.91 | $120.07 | $120.08 | $28.28 | 84,380 |
| 2017-08-16 | $122.06 | $122.32 | $121.74 | $122.09 | $28.75 | 170,736 |
| 2017-08-15 | $121.88 | $121.97 | $121.60 | $121.80 | $28.68 | 52,240 |
| 2017-08-14 | $121.18 | $121.89 | $121.05 | $121.74 | $28.67 | 78,224 |
| 2017-08-11 | $120.03 | $120.68 | $119.93 | $120.34 | $28.34 | 75,108 |
| 2017-08-10 | $121.36 | $121.59 | $119.89 | $119.89 | $28.23 | 390,248 |
| 2017-08-09 | $121.18 | $121.81 | $121.11 | $121.81 | $28.69 | 56,076 |
| 2017-08-08 | $122.04 | $122.49 | $121.60 | $121.60 | $28.64 | 73,884 |
| 2017-08-07 | $121.87 | $122.18 | $121.82 | $122.08 | $28.75 | 366,512 |
| 2017-08-04 | $121.81 | $121.81 | $121.51 | $121.74 | $28.67 | 65,216 |
| 2017-08-03 | $121.65 | $121.65 | $121.28 | $121.33 | $28.57 | 74,076 |
| 2017-08-02 | $122.09 | $122.10 | $121.17 | $121.75 | $28.67 | 99,676 |
| 2017-08-01 | $121.79 | $121.79 | $121.30 | $121.64 | $28.65 | 206,948 |
| 2017-07-31 | $121.95 | $121.95 | $121.26 | $121.33 | $28.57 | 89,952 |
| 2017-07-28 | $121.34 | $121.73 | $121.25 | $121.65 | $28.65 | 84,628 |
| 2017-07-27 | $122.74 | $122.74 | $120.93 | $121.69 | $28.66 | 67,432 |
| 2017-07-26 | $122.26 | $122.26 | $122.03 | $122.17 | $28.77 | 49,900 |
| 2017-07-25 | $122.30 | $122.30 | $121.91 | $122.03 | $28.74 | 83,364 |
| 2017-07-24 | $122.04 | $122.26 | $121.57 | $121.94 | $28.72 | 78,348 |
| 2017-07-21 | $121.47 | $121.99 | $121.45 | $121.94 | $28.72 | 77,468 |
| 2017-07-20 | $122.06 | $122.14 | $121.59 | $121.91 | $28.71 | 141,404 |
| 2017-07-19 | $121.52 | $122.00 | $121.52 | $121.95 | $28.72 | 111,144 |
| 2017-07-18 | $120.74 | $121.31 | $120.58 | $121.27 | $28.56 | 334,852 |
| 2017-07-17 | $120.99 | $121.12 | $120.85 | $120.91 | $28.47 | 96,368 |
| 2017-07-14 | $120.46 | $121.00 | $120.36 | $120.89 | $28.47 | 104,144 |
| 2017-07-13 | $120.09 | $120.31 | $119.92 | $120.19 | $28.30 | 399,684 |
| 2017-07-12 | $119.52 | $120.05 | $119.52 | $119.93 | $28.24 | 115,804 |
| 2017-07-11 | $118.78 | $118.90 | $118.10 | $118.71 | $27.96 | 88,148 |
| 2017-07-10 | $118.50 | $119.00 | $118.47 | $118.76 | $27.97 | 87,240 |
| 2017-07-07 | $117.84 | $118.72 | $117.84 | $118.45 | $27.89 | 44,660 |
| 2017-07-06 | $117.77 | $118.09 | $117.34 | $117.37 | $27.64 | 121,144 |
| 2017-07-05 | $118.23 | $118.74 | $117.72 | $118.51 | $27.91 | 58,400 |
| 2017-07-03 | $118.71 | $118.71 | $118.05 | $118.32 | $27.86 | 35,348 |
| 2017-06-30 | $118.44 | $118.70 | $118.18 | $118.24 | $27.85 | 73,988 |
| 2017-06-29 | $119.38 | $119.38 | $117.27 | $117.99 | $27.79 | 121,196 |
| 2017-06-28 | $118.79 | $119.62 | $118.63 | $119.56 | $28.16 | 157,316 |
| 2017-06-27 | $119.49 | $119.69 | $118.45 | $118.53 | $27.91 | 112,780 |
| 2017-06-26 | $120.51 | $120.70 | $119.72 | $119.73 | $28.20 | 104,528 |
| 2017-06-23 | $119.64 | $120.22 | $119.58 | $120.13 | $28.29 | 100,364 |
| 2017-06-22 | $119.77 | $120.06 | $119.55 | $119.63 | $28.17 | 113,156 |
| 2017-06-21 | $119.72 | $119.77 | $119.44 | $119.59 | $28.16 | 65,008 |
| 2017-06-20 | $120.03 | $120.05 | $119.22 | $119.25 | $28.08 | 188,252 |
| 2017-06-19 | $119.48 | $120.15 | $119.48 | $119.88 | $28.23 | 99,444 |
| 2017-06-16 | $119.12 | $119.12 | $118.48 | $118.95 | $28.01 | 65,320 |
| 2017-06-15 | $118.52 | $119.26 | $118.31 | $119.17 | $27.96 | 89,520 |
| 2017-06-14 | $119.90 | $120.06 | $118.90 | $119.36 | $28.00 | 69,272 |
| 2017-06-13 | $119.26 | $119.64 | $119.11 | $119.55 | $28.05 | 110,144 |
| 2017-06-12 | $118.82 | $118.88 | $117.88 | $118.63 | $27.83 | 181,348 |
| 2017-06-09 | $120.56 | $120.81 | $118.24 | $119.19 | $27.96 | 255,608 |
| 2017-06-08 | $120.54 | $120.63 | $119.92 | $120.38 | $28.24 | 170,072 |
| 2017-06-07 | $120.64 | $120.68 | $120.05 | $120.48 | $28.27 | 92,776 |
| 2017-06-06 | $120.51 | $120.76 | $120.21 | $120.21 | $28.20 | 131,684 |
| 2017-06-05 | $120.70 | $120.87 | $120.55 | $120.67 | $28.31 | 132,284 |
| 2017-06-02 | $120.19 | $120.79 | $120.11 | $120.75 | $28.33 | 197,808 |
| 2017-06-01 | $119.51 | $119.98 | $119.20 | $119.98 | $28.15 | 90,676 |
| 2017-05-31 | $119.49 | $119.54 | $118.91 | $119.36 | $28.00 | 60,144 |
| 2017-05-30 | $119.02 | $119.29 | $119.00 | $119.16 | $27.96 | 112,876 |
| 2017-05-26 | $119.05 | $119.23 | $118.87 | $119.02 | $27.92 | 65,936 |
| 2017-05-25 | $118.48 | $119.30 | $118.48 | $118.97 | $27.91 | 334,056 |
| 2017-05-24 | $117.92 | $118.26 | $117.77 | $118.25 | $27.74 | 92,972 |
| 2017-05-23 | $117.97 | $117.97 | $117.60 | $117.77 | $27.63 | 112,660 |
| 2017-05-22 | $117.26 | $117.70 | $117.25 | $117.60 | $27.59 | 79,276 |
| 2017-05-19 | $116.58 | $117.19 | $116.21 | $116.91 | $27.43 | 111,812 |
| 2017-05-18 | $115.42 | $116.63 | $115.23 | $116.15 | $27.25 | 140,864 |
| 2017-05-17 | $116.81 | $117.03 | $115.42 | $115.42 | $27.08 | 230,340 |
| 2017-05-16 | $117.71 | $117.81 | $117.33 | $117.64 | $27.60 | 259,408 |
| 2017-05-15 | $117.24 | $117.61 | $117.24 | $117.61 | $27.59 | 249,740 |
| 2017-05-12 | $117.17 | $117.25 | $116.92 | $117.03 | $27.46 | 101,600 |
| 2017-05-11 | $116.96 | $117.14 | $116.47 | $117.14 | $27.48 | 93,256 |
| 2017-05-10 | $117.12 | $117.24 | $116.88 | $117.23 | $27.50 | 55,304 |
| 2017-05-09 | $117.22 | $117.31 | $116.85 | $117.07 | $27.47 | 72,008 |
| 2017-05-08 | $116.98 | $117.10 | $116.68 | $117.02 | $27.45 | 128,836 |
| 2017-05-05 | $116.72 | $116.90 | $116.36 | $116.90 | $27.43 | 70,656 |
| 2017-05-04 | $116.36 | $116.46 | $116.01 | $116.41 | $27.31 | 125,504 |
| 2017-05-03 | $116.39 | $116.39 | $115.92 | $116.30 | $27.29 | 97,628 |
| 2017-05-02 | $116.57 | $116.70 | $116.33 | $116.53 | $27.34 | 333,752 |
| 2017-05-01 | $116.22 | $116.66 | $116.00 | $116.35 | $27.30 | 82,724 |
| 2017-04-28 | $116.42 | $116.42 | $115.78 | $115.92 | $27.20 | 115,812 |
| 2017-04-27 | $115.89 | $116.09 | $115.66 | $115.91 | $27.19 | 136,416 |
| 2017-04-26 | $115.84 | $116.07 | $115.60 | $115.63 | $27.13 | 161,616 |
| 2017-04-25 | $115.49 | $115.89 | $115.23 | $115.82 | $27.17 | 132,468 |
| 2017-04-24 | $114.94 | $115.14 | $114.62 | $115.06 | $26.99 | 85,828 |
| 2017-04-21 | $113.98 | $114.10 | $113.65 | $113.85 | $26.71 | 334,960 |
| 2017-04-20 | $113.35 | $114.15 | $113.35 | $113.99 | $26.74 | 75,836 |
| 2017-04-19 | $113.49 | $113.68 | $113.01 | $113.08 | $26.53 | 148,204 |
| 2017-04-18 | $113.17 | $113.39 | $112.85 | $113.13 | $26.54 | 152,276 |
| 2017-04-17 | $112.79 | $113.44 | $112.77 | $113.44 | $26.61 | 95,216 |
| 2017-04-13 | $112.91 | $113.27 | $112.50 | $112.64 | $26.43 | 64,156 |
| 2017-04-12 | $113.36 | $113.40 | $112.85 | $112.97 | $26.50 | 87,108 |
| 2017-04-11 | $113.54 | $113.54 | $112.73 | $113.33 | $26.59 | 81,096 |
| 2017-04-10 | $113.69 | $114.01 | $113.39 | $113.54 | $26.64 | 68,984 |
| 2017-04-07 | $113.55 | $113.99 | $113.33 | $113.66 | $26.67 | 150,428 |
| 2017-04-06 | $113.55 | $113.87 | $113.29 | $113.60 | $26.65 | 63,056 |
| 2017-04-05 | $113.93 | $114.57 | $113.39 | $113.40 | $26.60 | 116,480 |
| 2017-04-04 | $113.44 | $113.74 | $113.44 | $113.63 | $26.66 | 71,132 |
| 2017-04-03 | $113.85 | $113.85 | $113.20 | $113.67 | $26.67 | 338,056 |
| 2017-03-31 | $113.73 | $114.05 | $113.71 | $113.71 | $26.68 | 89,428 |
| 2017-03-30 | $113.72 | $114.08 | $113.59 | $113.77 | $26.69 | 77,116 |
| 2017-03-29 | $113.37 | $113.76 | $113.11 | $113.73 | $26.68 | 59,332 |
| 2017-03-28 | $112.72 | $113.73 | $112.54 | $113.50 | $26.63 | 160,412 |
| 2017-03-27 | $111.98 | $112.93 | $111.63 | $112.73 | $26.45 | 134,080 |
| 2017-03-24 | $113.03 | $113.27 | $112.38 | $112.73 | $26.45 | 68,668 |
| 2017-03-23 | $112.82 | $113.31 | $112.62 | $112.84 | $26.47 | 90,308 |
| 2017-03-22 | $112.60 | $113.10 | $112.39 | $113.07 | $26.53 | 111,468 |
| 2017-03-21 | $114.29 | $114.58 | $112.57 | $112.71 | $26.44 | 230,772 |
| 2017-03-20 | $114.03 | $114.19 | $113.78 | $113.94 | $26.73 | 135,236 |
| 2017-03-17 | $114.18 | $114.25 | $113.93 | $114.05 | $26.76 | 50,664 |
| 2017-03-16 | $114.65 | $114.72 | $114.08 | $114.24 | $26.71 | 109,496 |
| 2017-03-15 | $113.71 | $114.67 | $113.68 | $114.42 | $26.75 | 60,744 |
| 2017-03-14 | $113.56 | $113.60 | $113.16 | $113.55 | $26.55 | 222,340 |
| 2017-03-13 | $113.71 | $113.96 | $113.62 | $113.80 | $26.61 | 56,916 |
| 2017-03-10 | $113.72 | $113.87 | $113.27 | $113.72 | $26.59 | 62,976 |
| 2017-03-09 | $113.17 | $113.43 | $112.86 | $113.27 | $26.48 | 55,756 |
| 2017-03-08 | $113.31 | $113.64 | $113.14 | $113.16 | $26.46 | 59,684 |
| 2017-03-07 | $113.24 | $113.69 | $113.21 | $113.31 | $26.49 | 135,740 |
| 2017-03-06 | $113.35 | $113.68 | $113.02 | $113.54 | $26.55 | 97,396 |
| 2017-03-03 | $113.47 | $113.70 | $113.18 | $113.70 | $26.58 | 84,248 |
| 2017-03-02 | $114.14 | $114.14 | $113.42 | $113.58 | $26.55 | 114,604 |
| 2017-03-01 | $113.50 | $114.45 | $113.50 | $114.14 | $26.69 | 106,140 |
| 2017-02-28 | $113.05 | $113.10 | $112.52 | $112.77 | $26.37 | 88,612 |
| 2017-02-27 | $112.87 | $113.13 | $112.58 | $113.10 | $26.44 | 131,000 |
| 2017-02-24 | $112.11 | $112.89 | $112.11 | $112.80 | $26.37 | 274,264 |
| 2017-02-23 | $112.91 | $112.91 | $112.34 | $112.59 | $26.32 | 94,568 |
| 2017-02-22 | $112.55 | $112.74 | $112.44 | $112.71 | $26.35 | 164,016 |
| 2017-02-21 | $112.41 | $112.84 | $112.30 | $112.66 | $26.34 | 126,252 |
| 2017-02-17 | $111.66 | $112.10 | $111.66 | $112.10 | $26.21 | 89,172 |
| 2017-02-16 | $112.00 | $112.05 | $111.53 | $111.92 | $26.17 | 94,276 |
| 2017-02-15 | $111.39 | $112.08 | $111.27 | $111.98 | $26.18 | 279,332 |
| 2017-02-14 | $111.01 | $111.44 | $110.76 | $111.43 | $26.05 | 86,880 |
| 2017-02-13 | $110.79 | $111.19 | $110.69 | $111.07 | $25.97 | 80,592 |
| 2017-02-10 | $110.34 | $110.65 | $110.06 | $110.52 | $25.84 | 78,188 |
| 2017-02-09 | $109.68 | $110.28 | $109.60 | $110.12 | $25.75 | 108,024 |
| 2017-02-08 | $109.27 | $109.64 | $109.13 | $109.61 | $25.63 | 119,156 |
| 2017-02-07 | $109.27 | $109.59 | $109.18 | $109.34 | $25.56 | 90,520 |
| 2017-02-06 | $109.17 | $109.22 | $108.91 | $109.22 | $25.54 | 60,880 |
| 2017-02-03 | $108.98 | $109.33 | $108.98 | $109.19 | $25.53 | 96,880 |
| 2017-02-02 | $108.40 | $108.90 | $108.35 | $108.63 | $25.40 | 66,108 |
| 2017-02-01 | $108.88 | $108.88 | $108.24 | $108.66 | $25.40 | 136,676 |
| 2017-01-31 | $108.18 | $108.38 | $107.82 | $108.38 | $25.34 | 269,092 |
| 2017-01-30 | $108.83 | $108.83 | $108.00 | $108.45 | $25.36 | 93,984 |
| 2017-01-27 | $109.24 | $109.32 | $109.01 | $109.21 | $25.53 | 69,076 |
| 2017-01-26 | $109.28 | $109.34 | $109.02 | $109.10 | $25.51 | 70,508 |
| 2017-01-25 | $108.71 | $109.18 | $108.71 | $109.07 | $25.50 | 135,312 |
| 2017-01-24 | $107.88 | $108.55 | $107.75 | $108.36 | $25.33 | 121,348 |
| 2017-01-23 | $107.75 | $107.88 | $107.37 | $107.78 | $25.20 | 120,676 |
| 2017-01-20 | $107.83 | $108.15 | $107.61 | $107.90 | $25.23 | 152,392 |
| 2017-01-19 | $107.86 | $108.00 | $107.34 | $107.54 | $25.14 | 106,088 |
| 2017-01-18 | $107.67 | $107.80 | $107.54 | $107.75 | $25.19 | 43,136 |
| 2017-01-17 | $107.57 | $107.71 | $107.19 | $107.49 | $25.13 | 112,996 |
| 2017-01-13 | $107.50 | $107.84 | $107.50 | $107.73 | $25.19 | 191,736 |
| 2017-01-12 | $107.40 | $107.60 | $106.65 | $107.52 | $25.14 | 158,024 |
| 2017-01-11 | $107.40 | $107.63 | $106.95 | $107.54 | $25.14 | 154,256 |
| 2017-01-10 | $107.57 | $107.83 | $107.24 | $107.46 | $25.12 | 123,864 |
| 2017-01-09 | $107.52 | $107.61 | $107.27 | $107.41 | $25.11 | 172,316 |
| 2017-01-06 | $107.06 | $107.81 | $106.71 | $107.65 | $25.17 | 1,022,836 |
| 2017-01-05 | $106.68 | $106.93 | $106.53 | $106.87 | $24.99 | 149,408 |
| 2017-01-04 | $106.23 | $106.82 | $106.19 | $106.63 | $24.93 | 168,488 |
| 2017-01-03 | $106.07 | $106.35 | $105.45 | $106.03 | $24.79 | 296,148 |
| 2016-12-30 | $106.07 | $106.11 | $105.03 | $105.33 | $24.63 | 193,496 |
| 2016-12-29 | $105.94 | $106.09 | $105.64 | $105.99 | $24.78 | 95,008 |
| 2016-12-28 | $106.87 | $106.87 | $105.82 | $105.82 | $24.74 | 91,132 |
| 2016-12-27 | $106.51 | $107.11 | $106.51 | $106.78 | $24.96 | 69,400 |
| 2016-12-23 | $106.21 | $106.57 | $106.14 | $106.41 | $24.88 | 38,124 |
| 2016-12-22 | $106.52 | $106.52 | $106.00 | $106.23 | $24.84 | 110,344 |
| 2016-12-21 | $106.81 | $106.87 | $106.54 | $106.59 | $24.92 | 120,456 |
| 2016-12-20 | $106.72 | $106.88 | $106.60 | $106.85 | $24.98 | 89,792 |
| 2016-12-19 | $106.20 | $106.74 | $106.20 | $106.49 | $24.90 | 54,724 |
| 2016-12-16 | $106.88 | $106.88 | $105.89 | $105.89 | $24.76 | 47,216 |
| 2016-12-15 | $106.77 | $107.43 | $106.55 | $106.91 | $24.88 | 175,964 |
| 2016-12-14 | $107.14 | $107.43 | $106.50 | $106.65 | $24.82 | 237,716 |
| 2016-12-13 | $106.68 | $107.56 | $106.60 | $107.13 | $24.93 | 172,488 |
| 2016-12-12 | $106.25 | $106.44 | $105.96 | $106.24 | $24.72 | 2,440,468 |
| 2016-12-09 | $105.99 | $106.51 | $105.99 | $106.46 | $24.77 | 1,594,960 |
| 2016-12-08 | $105.65 | $106.00 | $105.46 | $105.70 | $24.60 | 94,668 |
| 2016-12-07 | $104.35 | $105.65 | $104.00 | $105.62 | $24.58 | 172,208 |
| 2016-12-06 | $104.26 | $104.33 | $103.94 | $104.24 | $24.26 | 316,184 |
| 2016-12-05 | $103.92 | $104.27 | $103.92 | $104.04 | $24.21 | 988,772 |
| 2016-12-02 | $103.25 | $103.64 | $103.20 | $103.36 | $24.05 | 131,080 |
| 2016-12-01 | $104.43 | $104.48 | $103.00 | $103.16 | $24.01 | 110,888 |
| 2016-11-30 | $105.45 | $105.45 | $104.28 | $104.29 | $24.27 | 141,184 |
| 2016-11-29 | $104.96 | $105.56 | $104.90 | $105.15 | $24.47 | 95,016 |
| 2016-11-28 | $105.19 | $105.36 | $104.84 | $104.92 | $24.41 | 114,368 |
| 2016-11-25 | $105.13 | $105.35 | $105.13 | $105.35 | $24.52 | 84,584 |
| 2016-11-23 | $104.76 | $104.99 | $104.50 | $104.99 | $24.43 | 113,844 |
| 2016-11-22 | $105.15 | $105.21 | $104.80 | $105.17 | $24.47 | 157,292 |
| 2016-11-21 | $104.35 | $104.94 | $104.35 | $104.94 | $24.42 | 84,736 |
| 2016-11-18 | $104.52 | $104.59 | $104.01 | $104.01 | $24.20 | 136,596 |
| 2016-11-17 | $103.91 | $104.49 | $103.87 | $104.34 | $24.28 | 203,524 |
| 2016-11-16 | $103.08 | $103.77 | $103.08 | $103.76 | $24.14 | 97,500 |
| 2016-11-15 | $103.03 | $103.55 | $103.00 | $103.43 | $24.07 | 103,176 |
| 2016-11-14 | $103.47 | $103.47 | $102.12 | $102.57 | $23.87 | 77,180 |
| 2016-11-11 | $103.10 | $103.49 | $102.77 | $103.32 | $24.04 | 105,132 |
| 2016-11-10 | $104.61 | $104.69 | $102.64 | $103.23 | $24.02 | 167,136 |
| 2016-11-09 | $102.20 | $104.15 | $101.25 | $104.02 | $24.21 | 181,584 |
| 2016-11-08 | $102.85 | $103.85 | $102.80 | $103.49 | $24.08 | 73,736 |
| 2016-11-07 | $102.13 | $103.00 | $102.05 | $103.00 | $23.97 | 243,560 |
| 2016-11-04 | $100.69 | $101.43 | $100.69 | $100.70 | $23.43 | 140,992 |
| 2016-11-03 | $101.44 | $101.53 | $100.62 | $100.90 | $23.48 | 120,792 |
| 2016-11-02 | $101.99 | $102.12 | $101.45 | $101.45 | $23.61 | 96,788 |
| 2016-11-01 | $103.08 | $103.08 | $101.57 | $102.08 | $23.75 | 76,884 |
| 2016-10-31 | $103.07 | $103.29 | $102.98 | $102.98 | $23.96 | 57,672 |
| 2016-10-28 | $103.16 | $103.76 | $102.89 | $103.06 | $23.98 | 70,764 |
| 2016-10-27 | $104.23 | $104.27 | $103.26 | $103.34 | $24.05 | 63,088 |
| 2016-10-26 | $103.82 | $104.24 | $103.60 | $103.85 | $24.16 | 60,256 |
| 2016-10-25 | $104.77 | $104.77 | $104.28 | $104.36 | $24.28 | 92,144 |
| 2016-10-24 | $104.66 | $104.97 | $104.66 | $104.96 | $24.42 | 55,380 |
| 2016-10-21 | $103.84 | $104.24 | $103.67 | $104.17 | $24.24 | 71,752 |
| 2016-10-20 | $103.98 | $104.09 | $103.59 | $103.87 | $24.17 | 37,984 |
| 2016-10-19 | $104.01 | $104.23 | $103.74 | $104.02 | $24.21 | 78,260 |
| 2016-10-18 | $104.00 | $104.23 | $103.80 | $103.88 | $24.17 | 51,252 |
| 2016-10-17 | $103.56 | $103.56 | $103.11 | $103.12 | $24.00 | 50,832 |
| 2016-10-14 | $103.92 | $104.16 | $103.51 | $103.59 | $24.11 | 157,796 |
| 2016-10-13 | $103.14 | $103.79 | $102.75 | $103.37 | $24.05 | 76,820 |
| 2016-10-12 | $103.66 | $104.05 | $103.53 | $103.86 | $24.17 | 40,252 |
| 2016-10-11 | $104.76 | $104.76 | $103.24 | $103.57 | $24.10 | 114,100 |
| 2016-10-10 | $104.85 | $105.21 | $104.85 | $104.89 | $24.41 | 102,276 |
| 2016-10-07 | $104.90 | $104.90 | $104.09 | $104.49 | $24.31 | 119,308 |
| 2016-10-06 | $104.67 | $105.03 | $104.42 | $104.80 | $24.39 | 44,000 |
| 2016-10-05 | $104.74 | $105.00 | $104.67 | $104.67 | $24.36 | 61,636 |
| 2016-10-04 | $105.13 | $105.26 | $104.17 | $104.50 | $24.32 | 67,520 |
| 2016-10-03 | $105.12 | $105.12 | $104.66 | $104.99 | $24.43 | 91,008 |
| 2016-09-30 | $104.87 | $105.62 | $104.85 | $105.23 | $24.49 | 88,880 |
| 2016-09-29 | $105.64 | $105.64 | $104.40 | $104.58 | $24.34 | 58,048 |
| 2016-09-28 | $105.37 | $105.60 | $104.97 | $105.60 | $24.57 | 28,092 |
| 2016-09-27 | $104.48 | $105.30 | $104.35 | $105.21 | $24.48 | 68,728 |
| 2016-09-26 | $104.86 | $104.97 | $104.45 | $104.45 | $24.31 | 144,636 |
| 2016-09-23 | $105.84 | $105.84 | $105.31 | $105.41 | $24.53 | 160,844 |
| 2016-09-22 | $105.67 | $106.11 | $105.67 | $106.01 | $24.67 | 143,508 |
| 2016-09-21 | $104.48 | $105.36 | $103.96 | $105.20 | $24.48 | 75,056 |
| 2016-09-20 | $104.28 | $104.46 | $104.08 | $104.28 | $24.27 | 74,040 |
| 2016-09-19 | $104.56 | $104.74 | $103.83 | $104.06 | $24.21 | 66,040 |
| 2016-09-16 | $104.18 | $104.22 | $103.70 | $104.08 | $24.22 | 126,492 |
| 2016-09-15 | $103.58 | $104.88 | $103.42 | $104.69 | $24.27 | 79,636 |
| 2016-09-14 | $103.46 | $104.18 | $103.40 | $103.43 | $23.98 | 62,456 |
| 2016-09-13 | $103.99 | $103.99 | $103.00 | $103.49 | $23.99 | 113,912 |
| 2016-09-12 | $102.45 | $104.59 | $102.43 | $104.48 | $24.22 | 116,064 |
| 2016-09-09 | $104.90 | $104.90 | $102.97 | $102.97 | $23.87 | 131,580 |
| 2016-09-08 | $105.79 | $105.90 | $105.35 | $105.64 | $24.49 | 54,440 |
| 2016-09-07 | $106.15 | $106.23 | $105.83 | $106.16 | $24.61 | 41,196 |
| 2016-09-06 | $105.95 | $106.07 | $105.57 | $106.07 | $24.59 | 62,076 |
| 2016-09-02 | $105.73 | $106.06 | $105.41 | $105.90 | $24.55 | 145,464 |
| 2016-09-01 | $105.25 | $105.37 | $104.56 | $105.36 | $24.43 | 60,296 |
| 2016-08-31 | $105.35 | $105.35 | $104.79 | $105.26 | $24.40 | 39,956 |
| 2016-08-30 | $105.77 | $105.86 | $105.23 | $105.36 | $24.43 | 86,940 |
| 2016-08-29 | $105.54 | $105.98 | $105.31 | $105.74 | $24.52 | 83,452 |
| 2016-08-26 | $105.57 | $106.06 | $104.90 | $105.48 | $24.45 | 73,672 |
| 2016-08-25 | $105.48 | $105.90 | $105.33 | $105.44 | $24.45 | 68,840 |
| 2016-08-24 | $106.28 | $106.43 | $105.38 | $105.59 | $24.48 | 57,428 |
| 2016-08-23 | $106.33 | $106.67 | $106.24 | $106.45 | $24.68 | 152,200 |
| 2016-08-22 | $105.90 | $106.29 | $105.85 | $105.99 | $24.57 | 84,664 |
| 2016-08-19 | $105.81 | $106.16 | $105.68 | $106.05 | $24.59 | 126,896 |
| 2016-08-18 | $105.95 | $106.12 | $105.84 | $105.92 | $24.56 | 49,104 |
| 2016-08-17 | $105.84 | $106.07 | $105.35 | $106.07 | $24.59 | 42,056 |
| 2016-08-16 | $106.28 | $106.55 | $105.78 | $105.78 | $24.52 | 65,152 |
| 2016-08-15 | $106.41 | $106.68 | $106.41 | $106.52 | $24.70 | 55,724 |
| 2016-08-12 | $106.21 | $106.27 | $105.99 | $106.18 | $24.62 | 30,620 |
| 2016-08-11 | $106.24 | $106.49 | $106.13 | $106.45 | $24.68 | 35,984 |
| 2016-08-10 | $105.99 | $106.16 | $105.76 | $105.84 | $24.54 | 39,544 |
| 2016-08-09 | $106.03 | $106.40 | $105.99 | $106.04 | $24.58 | 141,124 |
| 2016-08-08 | $106.30 | $106.36 | $105.74 | $105.87 | $24.55 | 27,152 |
| 2016-08-05 | $105.75 | $106.22 | $105.57 | $106.10 | $24.60 | 54,956 |
| 2016-08-04 | $105.35 | $105.60 | $105.22 | $105.40 | $24.44 | 22,680 |
| 2016-08-03 | $105.00 | $105.28 | $104.96 | $105.28 | $24.41 | 50,588 |
| 2016-08-02 | $105.72 | $105.72 | $104.72 | $105.09 | $24.36 | 51,668 |
| 2016-08-01 | $105.60 | $106.01 | $105.43 | $105.66 | $24.50 | 130,024 |
| 2016-07-29 | $105.36 | $105.77 | $105.18 | $105.54 | $24.47 | 83,348 |
| 2016-07-28 | $105.07 | $105.37 | $104.77 | $105.32 | $24.42 | 47,608 |
| 2016-07-27 | $105.40 | $105.40 | $104.63 | $104.90 | $24.32 | 39,680 |
| 2016-07-26 | $104.79 | $105.18 | $104.38 | $104.81 | $24.30 | 65,184 |
| 2016-07-25 | $105.05 | $105.05 | $104.47 | $104.90 | $24.32 | 45,392 |
| 2016-07-22 | $104.61 | $105.11 | $104.61 | $105.11 | $24.37 | 48,896 |
| 2016-07-21 | $105.00 | $105.12 | $104.35 | $104.65 | $24.26 | 122,112 |
| 2016-07-20 | $104.78 | $105.22 | $104.78 | $105.07 | $24.36 | 97,596 |
| 2016-07-19 | $104.17 | $104.32 | $104.11 | $104.32 | $24.19 | 59,764 |
| 2016-07-18 | $104.28 | $104.58 | $104.07 | $104.46 | $24.22 | 79,904 |
| 2016-07-15 | $104.45 | $104.45 | $103.93 | $104.18 | $24.15 | 59,024 |
| 2016-07-14 | $104.24 | $104.43 | $104.00 | $104.26 | $24.17 | 103,500 |
| 2016-07-13 | $103.96 | $104.00 | $103.61 | $103.76 | $24.06 | 93,920 |
| 2016-07-12 | $103.72 | $104.00 | $103.57 | $103.78 | $24.06 | 2,764,780 |
| 2016-07-11 | $103.25 | $103.63 | $103.04 | $103.30 | $23.95 | 72,908 |
| 2016-07-08 | $101.96 | $102.99 | $101.86 | $102.93 | $23.86 | 100,052 |
| 2016-07-07 | $101.56 | $101.80 | $101.12 | $101.35 | $23.50 | 202,360 |
| 2016-07-06 | $100.45 | $101.49 | $100.22 | $101.49 | $23.53 | 140,952 |
| 2016-07-05 | $100.79 | $100.97 | $100.53 | $100.88 | $23.39 | 207,884 |
| 2016-07-01 | $100.91 | $101.58 | $100.68 | $101.29 | $23.48 | 61,112 |
| 2016-06-30 | $99.88 | $100.91 | $99.72 | $100.91 | $23.40 | 103,176 |
| 2016-06-29 | $98.94 | $99.86 | $98.94 | $99.74 | $23.12 | 87,156 |
| 2016-06-28 | $97.41 | $98.07 | $97.18 | $98.06 | $22.73 | 183,128 |
| 2016-06-27 | $97.35 | $97.38 | $96.04 | $96.42 | $22.35 | 234,044 |
| 2016-06-24 | $98.18 | $99.65 | $97.78 | $98.04 | $22.73 | 259,256 |
| 2016-06-23 | $100.94 | $101.36 | $100.81 | $101.36 | $23.50 | 80,068 |
| 2016-06-22 | $100.60 | $100.92 | $100.28 | $100.31 | $23.26 | 87,184 |
| 2016-06-21 | $100.47 | $100.69 | $100.21 | $100.46 | $23.29 | 76,492 |
| 2016-06-20 | $100.51 | $101.08 | $100.21 | $100.21 | $23.23 | 90,588 |
| 2016-06-17 | $100.26 | $100.26 | $99.33 | $99.69 | $23.11 | 280,720 |
| 2016-06-16 | $100.02 | $100.81 | $99.57 | $100.74 | $23.27 | 126,528 |
| 2016-06-15 | $100.71 | $101.02 | $100.32 | $100.32 | $23.17 | 141,692 |
| 2016-06-14 | $100.37 | $100.60 | $100.01 | $100.58 | $23.23 | 49,028 |
| 2016-06-13 | $100.98 | $101.39 | $100.54 | $100.65 | $23.25 | 77,336 |
| 2016-06-10 | $101.62 | $101.68 | $101.16 | $101.31 | $23.40 | 62,548 |
| 2016-06-09 | $102.00 | $102.49 | $102.00 | $102.33 | $23.63 | 123,776 |
| 2016-06-08 | $102.04 | $102.52 | $102.04 | $102.29 | $23.62 | 49,068 |
| 2016-06-07 | $102.01 | $102.43 | $102.01 | $102.04 | $23.57 | 70,028 |
| 2016-06-06 | $101.77 | $102.25 | $101.67 | $102.03 | $23.56 | 112,204 |
| 2016-06-03 | $101.50 | $101.87 | $101.22 | $101.70 | $23.49 | 58,988 |
| 2016-06-02 | $101.56 | $101.98 | $101.10 | $101.98 | $23.55 | 79,212 |
| 2016-06-01 | $101.20 | $101.77 | $101.20 | $101.68 | $23.48 | 47,952 |
| 2016-05-31 | $101.77 | $101.97 | $101.18 | $101.62 | $23.47 | 136,660 |
| 2016-05-27 | $101.25 | $101.72 | $101.25 | $101.66 | $23.48 | 66,816 |
| 2016-05-26 | $101.24 | $101.44 | $100.98 | $101.25 | $23.38 | 250,488 |
| 2016-05-25 | $100.77 | $101.38 | $100.77 | $101.11 | $23.35 | 277,892 |
| 2016-05-24 | $99.56 | $100.69 | $99.56 | $100.56 | $23.22 | 49,504 |
| 2016-05-23 | $99.20 | $99.47 | $98.95 | $98.96 | $22.85 | 188,152 |
| 2016-05-20 | $99.01 | $99.51 | $99.00 | $99.08 | $22.88 | 57,076 |
| 2016-05-19 | $98.68 | $98.68 | $97.98 | $98.52 | $22.75 | 64,404 |
| 2016-05-18 | $98.98 | $99.72 | $98.40 | $98.95 | $22.85 | 95,468 |
| 2016-05-17 | $100.00 | $100.00 | $98.80 | $98.99 | $22.86 | 87,844 |
| 2016-05-16 | $99.17 | $100.41 | $99.15 | $100.17 | $23.13 | 104,160 |
| 2016-05-13 | $99.65 | $99.97 | $98.93 | $99.23 | $22.92 | 118,416 |
| 2016-05-12 | $100.10 | $100.19 | $99.24 | $99.68 | $23.02 | 93,896 |
| 2016-05-11 | $100.65 | $100.75 | $99.83 | $99.91 | $23.07 | 55,032 |
| 2016-05-10 | $99.99 | $100.89 | $99.94 | $100.88 | $23.30 | 135,076 |
| 2016-05-09 | $99.36 | $99.85 | $99.28 | $99.56 | $22.99 | 99,168 |
| 2016-05-06 | $98.57 | $99.30 | $98.33 | $99.30 | $22.93 | 121,304 |
| 2016-05-05 | $99.02 | $99.22 | $98.61 | $98.79 | $22.81 | 245,008 |
| 2016-05-04 | $98.56 | $98.97 | $98.52 | $98.80 | $22.82 | 167,704 |
| 2016-05-03 | $99.34 | $99.62 | $98.84 | $99.18 | $22.90 | 358,464 |
| 2016-05-02 | $99.31 | $99.92 | $99.14 | $99.90 | $23.07 | 92,104 |
| 2016-04-29 | $99.37 | $99.37 | $98.40 | $98.96 | $22.85 | 74,724 |
| 2016-04-28 | $100.06 | $100.70 | $99.21 | $99.34 | $22.94 | 305,328 |
| 2016-04-27 | $100.03 | $100.55 | $99.75 | $100.36 | $23.18 | 57,048 |
| 2016-04-26 | $100.91 | $100.91 | $100.33 | $100.48 | $23.21 | 89,076 |
| 2016-04-25 | $100.46 | $100.70 | $100.17 | $100.70 | $23.26 | 102,504 |
| 2016-04-22 | $100.71 | $100.92 | $99.99 | $100.71 | $23.26 | 217,016 |
| 2016-04-21 | $101.75 | $101.83 | $101.07 | $101.27 | $23.39 | 433,160 |
| 2016-04-20 | $101.69 | $102.06 | $101.41 | $101.65 | $23.48 | 181,108 |
| 2016-04-19 | $102.11 | $102.11 | $101.38 | $101.71 | $23.49 | 63,940 |
| 2016-04-18 | $100.93 | $101.90 | $100.93 | $101.84 | $23.52 | 124,092 |
| 2016-04-15 | $101.25 | $101.40 | $101.04 | $101.20 | $23.37 | 249,592 |
| 2016-04-14 | $101.39 | $101.56 | $101.12 | $101.30 | $23.39 | 311,188 |
| 2016-04-13 | $101.04 | $101.36 | $100.82 | $101.19 | $23.37 | 78,244 |
| 2016-04-12 | $99.76 | $100.65 | $99.61 | $100.41 | $23.19 | 2,588,136 |
| 2016-04-11 | $100.56 | $100.80 | $99.64 | $99.64 | $23.01 | 44,724 |
| 2016-04-08 | $100.63 | $100.87 | $99.73 | $100.12 | $23.12 | 120,120 |
| 2016-04-07 | $100.71 | $100.71 | $99.71 | $99.97 | $23.09 | 63,916 |
| 2016-04-06 | $100.05 | $101.28 | $100.02 | $101.28 | $23.39 | 81,972 |
| 2016-04-05 | $100.01 | $100.51 | $99.87 | $100.00 | $23.09 | 133,548 |
| 2016-04-04 | $101.19 | $101.25 | $100.74 | $100.94 | $23.31 | 122,800 |
| 2016-04-01 | $99.93 | $101.31 | $99.61 | $101.31 | $23.40 | 88,580 |
| 2016-03-31 | $100.53 | $100.76 | $100.18 | $100.53 | $23.22 | 196,756 |
| 2016-03-30 | $100.58 | $100.92 | $100.30 | $100.44 | $23.20 | 71,416 |
| 2016-03-29 | $98.73 | $100.06 | $98.51 | $99.97 | $23.09 | 108,644 |
| 2016-03-28 | $99.04 | $99.08 | $98.72 | $98.80 | $22.82 | 58,924 |
| 2016-03-24 | $98.26 | $98.81 | $98.24 | $98.81 | $22.82 | 84,976 |
| 2016-03-23 | $99.09 | $99.14 | $98.64 | $98.73 | $22.80 | 58,116 |
| 2016-03-22 | $98.63 | $99.49 | $98.63 | $99.23 | $22.92 | 124,112 |
| 2016-03-21 | $98.67 | $99.18 | $98.62 | $99.14 | $22.90 | 87,196 |
| 2016-03-18 | $99.29 | $99.29 | $98.61 | $98.88 | $22.84 | 570,944 |
| 2016-03-17 | $98.48 | $99.36 | $98.32 | $99.04 | $22.79 | 109,284 |
| 2016-03-16 | $97.98 | $98.95 | $97.82 | $98.74 | $22.72 | 80,840 |
| 2016-03-15 | $97.60 | $98.15 | $97.59 | $98.08 | $22.57 | 116,500 |
| 2016-03-14 | $97.77 | $98.29 | $97.77 | $98.16 | $22.59 | 44,440 |
| 2016-03-11 | $97.25 | $98.05 | $97.24 | $97.95 | $22.54 | 86,832 |
| 2016-03-10 | $96.86 | $97.24 | $95.52 | $96.40 | $22.18 | 50,536 |
| 2016-03-09 | $96.49 | $96.49 | $95.87 | $96.45 | $22.19 | 160,488 |
| 2016-03-08 | $96.13 | $96.76 | $95.93 | $96.03 | $22.10 | 162,876 |
| 2016-03-07 | $96.62 | $97.04 | $96.13 | $96.67 | $22.24 | 95,372 |
| 2016-03-04 | $97.11 | $97.48 | $96.68 | $97.03 | $22.33 | 95,096 |
| 2016-03-03 | $96.76 | $96.82 | $96.18 | $96.80 | $22.27 | 122,840 |
| 2016-03-02 | $96.49 | $96.81 | $96.24 | $96.77 | $22.27 | 94,544 |
| 2016-03-01 | $95.12 | $96.77 | $94.90 | $96.72 | $22.25 | 84,808 |
| 2016-02-29 | $95.03 | $95.52 | $94.28 | $94.28 | $21.69 | 117,768 |
| 2016-02-26 | $95.85 | $95.88 | $95.15 | $95.22 | $21.91 | 181,484 |
| 2016-02-25 | $94.47 | $95.41 | $94.16 | $95.40 | $21.95 | 57,872 |
| 2016-02-24 | $92.84 | $94.32 | $92.29 | $94.26 | $21.69 | 61,940 |
| 2016-02-23 | $94.74 | $94.74 | $93.75 | $93.75 | $21.57 | 65,752 |
| 2016-02-22 | $94.52 | $94.96 | $94.48 | $94.83 | $21.82 | 82,768 |
| 2016-02-19 | $92.85 | $93.60 | $92.77 | $93.51 | $21.52 | 88,100 |
| 2016-02-18 | $94.12 | $94.12 | $93.24 | $93.34 | $21.48 | 123,832 |
| 2016-02-17 | $92.97 | $94.18 | $92.81 | $93.99 | $21.63 | 333,044 |
| 2016-02-16 | $91.80 | $92.36 | $91.29 | $92.36 | $21.25 | 70,852 |
| 2016-02-12 | $90.17 | $90.64 | $89.67 | $90.57 | $20.84 | 153,892 |
| 2016-02-11 | $88.46 | $89.75 | $88.24 | $89.19 | $20.52 | 237,712 |
| 2016-02-10 | $90.29 | $91.25 | $89.88 | $89.95 | $20.70 | 146,852 |
| 2016-02-09 | $88.40 | $90.66 | $88.40 | $89.69 | $20.64 | 3,013,568 |
| 2016-02-08 | $89.74 | $89.74 | $88.09 | $89.53 | $20.60 | 194,672 |
| 2016-02-05 | $93.09 | $93.28 | $90.71 | $90.88 | $20.91 | 153,488 |
| 2016-02-04 | $93.33 | $93.90 | $92.67 | $93.48 | $21.51 | 175,688 |
| 2016-02-03 | $94.12 | $94.12 | $92.28 | $93.56 | $21.53 | 87,484 |
| 2016-02-02 | $94.64 | $94.64 | $93.26 | $93.58 | $21.53 | 123,176 |
| 2016-02-01 | $94.60 | $95.48 | $94.32 | $95.22 | $21.91 | 99,156 |
| 2016-01-29 | $93.13 | $95.00 | $93.13 | $95.00 | $21.86 | 92,696 |
| 2016-01-28 | $93.35 | $93.35 | $91.88 | $92.92 | $21.38 | 43,796 |
| 2016-01-27 | $93.44 | $93.72 | $91.90 | $92.21 | $21.22 | 84,488 |
| 2016-01-26 | $93.22 | $93.91 | $92.85 | $93.75 | $21.57 | 74,000 |
| 2016-01-25 | $93.91 | $94.04 | $92.79 | $92.79 | $21.35 | 84,820 |
| 2016-01-22 | $93.47 | $94.09 | $93.17 | $93.95 | $21.62 | 125,580 |
| 2016-01-21 | $91.88 | $92.88 | $91.13 | $91.85 | $21.13 | 92,496 |
| 2016-01-20 | $90.84 | $92.38 | $89.04 | $91.53 | $21.06 | 269,920 |
| 2016-01-19 | $93.12 | $93.42 | $91.48 | $92.38 | $21.26 | 164,532 |
| 2016-01-15 | $91.57 | $92.77 | $91.15 | $92.19 | $21.21 | 194,520 |
| 2016-01-14 | $93.07 | $94.91 | $91.94 | $94.15 | $21.66 | 219,100 |
| 2016-01-13 | $95.78 | $95.78 | $92.62 | $92.71 | $21.33 | 526,344 |
| 2016-01-12 | $95.50 | $95.77 | $94.17 | $95.39 | $21.95 | 111,584 |
| 2016-01-11 | $94.59 | $94.86 | $93.26 | $94.46 | $21.73 | 163,284 |
| 2016-01-08 | $95.79 | $95.96 | $94.08 | $94.19 | $21.67 | 110,776 |
| 2016-01-07 | $95.80 | $96.81 | $95.00 | $95.05 | $21.87 | 141,884 |
| 2016-01-06 | $97.13 | $98.08 | $96.95 | $97.57 | $22.45 | 216,016 |
| 2016-01-05 | $98.66 | $98.96 | $98.08 | $98.52 | $22.67 | 177,828 |
| 2016-01-04 | $98.29 | $98.29 | $97.30 | $98.17 | $22.59 | 233,664 |
| 2015-12-31 | $101.22 | $101.22 | $100.17 | $100.17 | $23.05 | 66,248 |
| 2015-12-30 | $101.78 | $101.96 | $101.30 | $101.30 | $23.31 | 123,576 |
| 2015-12-29 | $101.36 | $102.14 | $100.95 | $101.95 | $23.46 | 93,552 |
| 2015-12-28 | $100.40 | $100.71 | $100.19 | $100.70 | $23.17 | 57,396 |
| 2015-12-24 | $100.63 | $101.03 | $100.63 | $100.90 | $23.22 | 14,456 |
| 2015-12-23 | $100.56 | $100.92 | $100.33 | $100.84 | $23.20 | 154,096 |
| 2015-12-22 | $99.68 | $100.17 | $99.25 | $99.97 | $23.00 | 632,240 |
| 2015-12-21 | $99.12 | $99.29 | $98.53 | $99.29 | $22.85 | 210,232 |
| 2015-12-18 | $100.25 | $100.25 | $98.37 | $98.37 | $22.63 | 124,040 |
| 2015-12-17 | $102.56 | $102.56 | $100.81 | $100.81 | $23.08 | 108,116 |
| 2015-12-16 | $101.46 | $102.36 | $100.75 | $102.29 | $23.42 | 179,884 |
| 2015-12-15 | $100.89 | $101.35 | $100.65 | $100.69 | $23.06 | 93,480 |
| 2015-12-14 | $99.64 | $100.03 | $98.70 | $100.03 | $22.91 | 84,932 |
| 2015-12-11 | $100.10 | $100.47 | $99.30 | $99.41 | $22.76 | 85,760 |
| 2015-12-10 | $100.97 | $102.13 | $100.97 | $101.32 | $23.20 | 172,224 |
| 2015-12-09 | $102.12 | $102.96 | $100.60 | $101.15 | $23.16 | 93,096 |
| 2015-12-08 | $101.83 | $102.60 | $101.50 | $102.30 | $23.43 | 82,224 |
| 2015-12-07 | $103.16 | $103.16 | $102.06 | $102.42 | $23.45 | 95,092 |
| 2015-12-04 | $101.34 | $103.10 | $101.34 | $103.04 | $23.59 | 68,120 |
| 2015-12-03 | $102.71 | $102.71 | $100.50 | $100.90 | $23.10 | 103,684 |
| 2015-12-02 | $103.55 | $103.64 | $102.34 | $102.49 | $23.47 | 91,760 |
| 2015-12-01 | $102.95 | $103.35 | $102.78 | $103.34 | $23.66 | 96,736 |
| 2015-11-30 | $103.31 | $103.31 | $102.22 | $102.27 | $23.42 | 67,612 |
| 2015-11-27 | $103.07 | $103.08 | $102.66 | $102.88 | $23.56 | 31,800 |
| 2015-11-25 | $102.96 | $103.01 | $102.75 | $102.87 | $23.56 | 107,196 |
| 2015-11-24 | $102.37 | $102.91 | $101.87 | $102.79 | $23.54 | 62,548 |
| 2015-11-23 | $103.03 | $103.27 | $102.56 | $102.71 | $23.52 | 94,952 |
| 2015-11-20 | $102.58 | $103.05 | $102.58 | $102.81 | $23.54 | 96,660 |
| 2015-11-19 | $102.40 | $102.49 | $102.17 | $102.23 | $23.41 | 132,248 |
| 2015-11-18 | $101.03 | $102.36 | $100.97 | $102.15 | $23.39 | 388,760 |
| 2015-11-17 | $100.70 | $101.24 | $100.43 | $100.66 | $23.05 | 53,348 |
| 2015-11-16 | $99.16 | $100.52 | $99.16 | $100.52 | $23.02 | 71,652 |
| 2015-11-13 | $100.50 | $100.50 | $99.04 | $99.12 | $22.70 | 112,208 |
| 2015-11-12 | $101.54 | $101.58 | $100.56 | $100.65 | $23.05 | 234,124 |
| 2015-11-11 | $102.44 | $102.44 | $101.74 | $101.77 | $23.30 | 33,352 |
| 2015-11-10 | $101.79 | $102.11 | $101.59 | $101.93 | $23.34 | 78,176 |
| 2015-11-09 | $102.75 | $102.75 | $101.50 | $102.00 | $23.36 | 169,036 |
| 2015-11-06 | $103.10 | $103.22 | $102.42 | $103.00 | $23.59 | 142,060 |
| 2015-11-05 | $103.44 | $103.63 | $102.67 | $103.10 | $23.61 | 166,072 |
| 2015-11-04 | $103.84 | $103.97 | $102.90 | $103.35 | $23.67 | 203,692 |
| 2015-11-03 | $103.09 | $103.78 | $102.80 | $103.40 | $23.68 | 230,404 |
| 2015-11-02 | $102.42 | $103.34 | $102.39 | $103.34 | $23.66 | 128,680 |
| 2015-10-30 | $102.79 | $102.91 | $102.12 | $102.12 | $23.38 | 114,104 |
| 2015-10-29 | $102.18 | $102.78 | $102.18 | $102.64 | $23.50 | 78,688 |
| 2015-10-28 | $101.92 | $102.51 | $101.16 | $102.49 | $23.47 | 48,816 |
| 2015-10-27 | $101.45 | $101.76 | $101.15 | $101.38 | $23.21 | 78,920 |
| 2015-10-26 | $101.40 | $101.71 | $101.16 | $101.55 | $23.25 | 334,924 |
| 2015-10-23 | $101.56 | $101.79 | $100.93 | $101.55 | $23.25 | 177,848 |
| 2015-10-22 | $98.96 | $100.02 | $98.96 | $99.88 | $22.87 | 81,264 |
| 2015-10-21 | $99.33 | $99.33 | $98.35 | $98.39 | $22.53 | 36,272 |
| 2015-10-20 | $99.08 | $99.34 | $98.69 | $98.90 | $22.65 | 33,612 |
| 2015-10-19 | $98.63 | $99.26 | $98.58 | $99.21 | $22.72 | 118,348 |
| 2015-10-16 | $98.67 | $98.79 | $98.42 | $98.68 | $22.60 | 40,976 |
| 2015-10-15 | $97.22 | $98.45 | $97.17 | $98.38 | $22.53 | 87,732 |
| 2015-10-14 | $97.38 | $97.47 | $96.86 | $96.95 | $22.20 | 69,584 |
| 2015-10-13 | $97.64 | $98.30 | $97.23 | $97.41 | $22.31 | 25,260 |
| 2015-10-12 | $98.08 | $98.17 | $97.70 | $98.07 | $22.46 | 80,708 |
| 2015-10-09 | $97.77 | $97.99 | $97.50 | $97.85 | $22.41 | 58,536 |
| 2015-10-08 | $96.54 | $97.65 | $96.40 | $97.55 | $22.34 | 71,972 |
| 2015-10-07 | $96.59 | $96.87 | $95.94 | $96.77 | $22.16 | 77,248 |
| 2015-10-06 | $96.49 | $96.72 | $95.63 | $96.05 | $21.99 | 95,756 |
| 2015-10-05 | $95.75 | $96.68 | $95.75 | $96.65 | $22.13 | 54,764 |
| 2015-10-02 | $92.54 | $95.16 | $92.33 | $95.15 | $21.79 | 38,752 |
| 2015-10-01 | $93.48 | $93.61 | $92.62 | $93.30 | $21.36 | 49,492 |
| 2015-09-30 | $92.53 | $93.30 | $92.20 | $93.24 | $21.35 | 94,620 |
| 2015-09-29 | $91.70 | $92.50 | $90.86 | $91.50 | $20.95 | 143,288 |
| 2015-09-28 | $93.60 | $93.60 | $91.34 | $91.48 | $20.95 | 292,744 |
| 2015-09-25 | $95.51 | $95.51 | $93.73 | $94.14 | $21.56 | 41,176 |
| 2015-09-24 | $94.17 | $94.55 | $93.32 | $94.48 | $21.63 | 43,280 |
| 2015-09-23 | $94.96 | $95.26 | $94.57 | $94.90 | $21.73 | 29,168 |
| 2015-09-22 | $95.00 | $95.11 | $94.36 | $95.00 | $21.75 | 68,372 |
| 2015-09-21 | $96.36 | $96.77 | $95.60 | $96.09 | $22.00 | 32,116 |
| 2015-09-18 | $95.83 | $96.81 | $95.47 | $95.77 | $21.93 | 72,740 |
| 2015-09-17 | $97.42 | $98.62 | $97.38 | $97.43 | $22.22 | 104,100 |
| 2015-09-16 | $97.03 | $97.44 | $96.62 | $97.41 | $22.22 | 58,924 |
| 2015-09-15 | $95.88 | $97.04 | $95.60 | $96.80 | $22.08 | 30,884 |
| 2015-09-14 | $96.23 | $96.23 | $95.37 | $95.51 | $21.78 | 37,724 |
| 2015-09-11 | $95.07 | $95.77 | $94.87 | $95.74 | $21.84 | 45,808 |
| 2015-09-10 | $94.59 | $95.97 | $94.59 | $95.34 | $21.74 | 43,496 |
| 2015-09-09 | $96.93 | $97.02 | $94.65 | $94.65 | $21.59 | 85,852 |
| 2015-09-08 | $95.28 | $96.01 | $94.91 | $96.01 | $21.90 | 69,000 |
| 2015-09-04 | $93.93 | $94.21 | $93.17 | $93.74 | $21.38 | 90,028 |
| 2015-09-03 | $95.56 | $96.20 | $94.82 | $95.03 | $21.67 | 160,012 |
| 2015-09-02 | $93.60 | $95.15 | $93.59 | $95.15 | $21.70 | 87,232 |
| 2015-09-01 | $94.95 | $94.95 | $92.68 | $93.31 | $21.28 | 164,164 |
SPDR Portfolio S&P 500 Growth ETF (SPYG) News Headlines
Recent SPDR Portfolio S&P 500 Growth ETF (SPYG) News
Similar Companies to SPDR Portfolio S&P 500 Growth ETF (SPYG) 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 | -- | -- | -- |