SS&C Technologies Holdings Inc (SSNC) Exchange: NASDAQ
Data as of Sept. 9, 2024
$75.09 ($0.94) 1.27%
SS&C Technologies Holdings Inc - Daily Information
Click for more stock information on SS&C Technologies Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Sept. 9, 2024 |
| Open | $74.50 |
| Previous Close | $75.09 |
| High | $75.10 |
| Low | $74.08 |
| Adjusted Open | $74.50 |
| Previous Adjusted Close | $75.09 |
| Adjusted High | $75.10 |
| Adjusted Low | $74.08 |
Invest in SS&C Technologies Holdings Inc (SSNC)
Key People SS&C Technologies Holdings Inc
| Employee | Position |
|---|---|
| William Charles Stone | Chairman & Chief Executive Officer |
| Rahul Kanwar | President & Chief Operating Officer |
| Patrick John Louis Pedonti | Chief Financial Officer, Treasurer & Senior VP |
| Anthony Caiafa | Chief Technology Officer |
| Christy Bremner | Senior VP-Institutional & Investment Management |
| Kevin Thomas Rafferty | General Manager-SS&C Retirement Solutions |
| Punit Satsangi | Managing Director-EMEA Business Development |
| Steve H. Kremidas | Chief Development Officer & Senior Vice President |
| Samuel Eckelmann | Vice President-Strategic Software Development |
| Cheong Hong Kok | Managing Director-Malaysia Region |
| Mike Sleightholme | Senior Vice President & General Manager-DST |
| Kenneth Fullerton | Managing Director-Co-Head SS&C Hedge Fund Services |
| Dominic Flanagan | VP-Technology and Product Operations |
| Stan Szczepanik | VP-Institutional & Investment Management |
| Robert Roley | Managing Director and Co-GM-SS&C Advent |
| Walid Nassereddine | Vice President-Software Development |
| Michael H. Lewis | Vice President-Business Development |
| Jack Quinn | Vice President-Sales |
| Normand Augustine Boulanger | Vice Chairman |
| Colleen Nelsen | Senior VP, GM-Treasury, Banks & Credit Unions |
| Eamonn Greaves | Global Head-Sales |
| Marc Beliveau | Senior Vice President & Controller |
| Daniel Boulware | Vice President-SS&C Health, General Counsel |
| Jason White | Chief Legal Officer & General Counsel |
| Jonathan E. Michael | Independent Director |
| David A. Varsano | Independent Director |
| Michael E. Daniels | Independent Director |
| Michael Jay Zamkow | Independent Director |
| Smita Conjeevaram | Independent Director |
Company Profile SS&C Technologies Holdings Inc
Exchange: NASDAQ
IPO Date: May 31, 1996
Employees: 17,000
Sector: Technology
Industry: Software-Application
Website: SS&C Technologies Holdings Inc Website
Address: One Windsor Street, Windsor, CT 06095, United States
Historical Stock Data for SS&C Technologies Holdings Inc (SSNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | $74.50 | $75.10 | $74.08 | $75.09 | $75.09 | 1,036,031 |
| 2024-08-29 | $74.24 | $75.06 | $73.94 | $74.15 | $74.15 | 900,140 |
| 2024-08-28 | $74.08 | $74.69 | $73.53 | $74.24 | $74.24 | 642,241 |
| 2024-08-27 | $73.91 | $74.42 | $73.77 | $74.28 | $74.28 | 566,718 |
| 2024-08-26 | $74.16 | $74.94 | $74.08 | $74.18 | $74.18 | 850,725 |
| 2024-08-23 | $73.68 | $74.05 | $73.35 | $74.03 | $74.03 | 833,274 |
| 2024-08-22 | $73.57 | $73.85 | $73.28 | $73.40 | $73.40 | 828,488 |
| 2024-08-21 | $73.00 | $73.53 | $72.79 | $73.52 | $73.52 | 1,547,549 |
| 2024-08-20 | $73.16 | $73.16 | $72.67 | $72.81 | $72.81 | 774,373 |
| 2024-08-19 | $72.79 | $73.27 | $72.52 | $73.27 | $73.27 | 664,959 |
| 2024-08-16 | $72.03 | $72.70 | $71.79 | $72.69 | $72.69 | 1,068,643 |
| 2024-08-15 | $71.69 | $72.71 | $71.61 | $72.40 | $72.40 | 967,723 |
| 2024-08-14 | $70.85 | $71.42 | $70.44 | $71.40 | $71.40 | 656,088 |
| 2024-08-13 | $70.86 | $71.39 | $70.12 | $71.06 | $71.06 | 842,839 |
| 2024-08-12 | $70.68 | $70.85 | $70.34 | $70.53 | $70.53 | 913,705 |
| 2024-08-09 | $70.08 | $70.80 | $69.60 | $70.68 | $70.68 | 915,129 |
| 2024-08-08 | $69.80 | $70.58 | $69.65 | $70.11 | $70.11 | 859,558 |
| 2024-08-07 | $70.16 | $70.82 | $69.44 | $69.65 | $69.65 | 1,279,846 |
| 2024-08-06 | $69.26 | $70.75 | $69.12 | $69.33 | $69.33 | 1,291,955 |
| 2024-08-05 | $69.25 | $70.09 | $68.51 | $69.26 | $69.26 | 1,164,855 |
| 2024-08-02 | $71.44 | $72.27 | $70.89 | $71.59 | $71.59 | 1,242,230 |
| 2024-08-01 | $72.92 | $73.55 | $71.34 | $72.17 | $72.17 | 1,759,323 |
| 2024-07-31 | $73.52 | $73.87 | $72.86 | $72.95 | $72.95 | 1,549,898 |
| 2024-07-30 | $73.66 | $73.97 | $72.82 | $73.46 | $73.46 | 1,499,639 |
| 2024-07-29 | $72.47 | $73.79 | $72.16 | $73.66 | $73.66 | 1,931,098 |
| 2024-07-26 | $71.00 | $73.30 | $70.90 | $72.29 | $72.29 | 2,959,802 |
| 2024-07-25 | $67.64 | $68.86 | $67.36 | $68.02 | $68.02 | 1,255,726 |
| 2024-07-24 | $67.61 | $68.09 | $67.18 | $67.33 | $67.33 | 875,840 |
| 2024-07-23 | $67.34 | $68.10 | $67.14 | $67.71 | $67.71 | 504,693 |
| 2024-07-22 | $66.89 | $67.81 | $66.63 | $67.56 | $67.56 | 748,963 |
| 2024-07-19 | $67.46 | $68.15 | $66.46 | $66.55 | $66.55 | 1,091,078 |
| 2024-07-18 | $68.11 | $69.49 | $67.48 | $67.62 | $67.62 | 682,974 |
| 2024-07-17 | $67.34 | $68.67 | $67.16 | $68.44 | $68.44 | 1,491,126 |
| 2024-07-16 | $66.99 | $67.64 | $66.75 | $67.45 | $67.45 | 1,020,507 |
| 2024-07-15 | $65.22 | $66.81 | $65.00 | $66.53 | $66.53 | 1,213,645 |
| 2024-07-12 | $62.89 | $65.67 | $62.89 | $65.31 | $65.31 | 1,791,989 |
| 2024-07-11 | $61.73 | $63.01 | $61.50 | $62.87 | $62.87 | 1,173,319 |
| 2024-07-10 | $61.44 | $61.84 | $61.13 | $61.48 | $61.48 | 593,383 |
| 2024-07-09 | $62.31 | $62.31 | $61.33 | $61.42 | $61.42 | 607,724 |
| 2024-07-08 | $62.42 | $62.44 | $61.97 | $62.00 | $62.00 | 520,844 |
| 2024-07-05 | $62.75 | $62.87 | $61.90 | $62.21 | $62.21 | 413,253 |
| 2024-07-03 | $62.74 | $63.13 | $62.47 | $62.76 | $62.76 | 323,504 |
| 2024-07-02 | $62.17 | $62.49 | $62.06 | $62.47 | $62.47 | 591,142 |
| 2024-07-01 | $62.53 | $62.87 | $62.04 | $62.31 | $62.31 | 874,539 |
| 2024-06-28 | $62.50 | $62.74 | $62.11 | $62.67 | $62.67 | 1,422,638 |
| 2024-06-27 | $62.29 | $62.38 | $61.72 | $62.18 | $62.18 | 674,753 |
| 2024-06-26 | $62.47 | $62.59 | $61.67 | $62.09 | $62.09 | 739,094 |
| 2024-06-25 | $63.13 | $63.37 | $62.09 | $62.93 | $62.93 | 964,886 |
| 2024-06-24 | $62.33 | $63.49 | $62.18 | $63.13 | $63.13 | 807,555 |
| 2024-06-21 | $62.05 | $62.42 | $61.74 | $62.25 | $62.25 | 1,527,815 |
| 2024-06-20 | $61.64 | $62.24 | $61.44 | $62.15 | $62.15 | 829,905 |
| 2024-06-18 | $61.35 | $61.91 | $61.18 | $61.88 | $61.88 | 820,808 |
| 2024-06-17 | $60.59 | $61.35 | $60.27 | $61.33 | $61.33 | 814,417 |
| 2024-06-14 | $60.22 | $60.75 | $60.18 | $60.69 | $60.69 | 1,050,232 |
| 2024-06-13 | $61.17 | $61.38 | $60.38 | $60.73 | $60.73 | 711,588 |
| 2024-06-12 | $61.98 | $62.75 | $61.43 | $61.52 | $61.52 | 805,101 |
| 2024-06-11 | $61.37 | $61.53 | $60.77 | $61.40 | $61.40 | 594,127 |
| 2024-06-10 | $61.32 | $61.84 | $60.99 | $61.72 | $61.72 | 769,938 |
| 2024-06-07 | $61.83 | $62.34 | $61.61 | $61.64 | $61.64 | 868,414 |
| 2024-06-06 | $62.07 | $62.94 | $62.01 | $62.07 | $62.07 | 890,192 |
| 2024-06-05 | $62.40 | $62.77 | $62.13 | $62.33 | $62.33 | 809,470 |
| 2024-06-04 | $61.89 | $62.35 | $61.16 | $62.30 | $62.30 | 707,338 |
| 2024-06-03 | $61.64 | $62.25 | $61.40 | $61.81 | $61.81 | 1,133,045 |
| 2024-05-31 | $61.18 | $62.09 | $60.87 | $62.05 | $62.05 | 1,546,640 |
| 2024-05-30 | $60.40 | $61.09 | $60.01 | $60.95 | $60.95 | 1,067,902 |
| 2024-05-29 | $60.38 | $60.82 | $60.16 | $60.54 | $60.54 | 732,442 |
| 2024-05-28 | $61.71 | $61.71 | $60.79 | $60.88 | $60.88 | 1,199,013 |
| 2024-05-24 | $62.07 | $62.33 | $61.57 | $61.82 | $61.82 | 1,117,872 |
| 2024-05-23 | $62.98 | $62.98 | $61.85 | $61.96 | $61.96 | 1,230,251 |
| 2024-05-22 | $63.38 | $63.38 | $62.22 | $62.98 | $62.98 | 739,085 |
| 2024-05-21 | $63.30 | $63.40 | $62.74 | $63.33 | $63.33 | 967,621 |
| 2024-05-20 | $63.69 | $63.87 | $63.37 | $63.46 | $63.46 | 537,605 |
| 2024-05-17 | $63.76 | $63.86 | $63.48 | $63.72 | $63.72 | 684,409 |
| 2024-05-16 | $63.57 | $64.08 | $63.30 | $64.01 | $64.01 | 1,048,624 |
| 2024-05-15 | $63.23 | $63.83 | $63.19 | $63.57 | $63.57 | 1,411,390 |
| 2024-05-14 | $63.00 | $63.33 | $62.49 | $63.20 | $63.20 | 1,403,188 |
| 2024-05-13 | $62.98 | $63.27 | $62.82 | $63.06 | $63.06 | 966,547 |
| 2024-05-10 | $63.57 | $63.60 | $62.91 | $62.96 | $62.96 | 885,453 |
| 2024-05-09 | $63.00 | $63.46 | $62.84 | $63.42 | $63.42 | 784,605 |
| 2024-05-08 | $62.66 | $63.08 | $62.43 | $63.00 | $63.00 | 815,391 |
| 2024-05-07 | $62.78 | $63.14 | $62.70 | $62.72 | $62.72 | 1,032,684 |
| 2024-05-06 | $62.04 | $62.78 | $61.73 | $62.78 | $62.78 | 771,935 |
| 2024-05-03 | $62.09 | $62.47 | $61.40 | $61.81 | $61.81 | 778,547 |
| 2024-05-02 | $61.76 | $61.90 | $61.06 | $61.52 | $61.52 | 815,495 |
| 2024-05-01 | $61.77 | $62.36 | $61.19 | $61.22 | $61.22 | 1,140,083 |
| 2024-04-30 | $61.45 | $62.24 | $61.45 | $61.89 | $61.89 | 1,186,755 |
| 2024-04-29 | $61.30 | $61.99 | $61.30 | $61.92 | $61.92 | 1,154,638 |
| 2024-04-26 | $62.50 | $63.17 | $61.22 | $61.24 | $61.24 | 1,583,612 |
| 2024-04-25 | $61.11 | $61.47 | $60.46 | $61.31 | $61.31 | 1,235,524 |
| 2024-04-24 | $61.06 | $61.73 | $60.98 | $61.54 | $61.54 | 868,434 |
| 2024-04-23 | $61.31 | $61.59 | $60.94 | $60.98 | $60.98 | 1,383,046 |
| 2024-04-22 | $61.09 | $61.58 | $60.74 | $61.23 | $61.23 | 559,464 |
| 2024-04-19 | $60.21 | $60.89 | $60.20 | $60.82 | $60.82 | 1,030,769 |
| 2024-04-18 | $60.64 | $60.90 | $60.15 | $60.47 | $60.47 | 699,009 |
| 2024-04-17 | $60.70 | $60.85 | $60.23 | $60.24 | $60.24 | 765,230 |
| 2024-04-16 | $59.95 | $60.47 | $59.63 | $60.28 | $60.28 | 770,191 |
| 2024-04-15 | $62.56 | $62.58 | $59.64 | $59.90 | $59.90 | 1,258,408 |
| 2024-04-12 | $61.18 | $62.05 | $60.75 | $62.01 | $62.01 | 1,825,941 |
| 2024-04-11 | $61.87 | $62.17 | $61.09 | $61.54 | $61.54 | 1,149,084 |
| 2024-04-10 | $61.99 | $61.99 | $61.50 | $61.81 | $61.81 | 851,749 |
| 2024-04-09 | $63.05 | $63.39 | $62.63 | $63.00 | $63.00 | 819,725 |
| 2024-04-08 | $62.67 | $63.21 | $62.63 | $62.65 | $62.65 | 885,740 |
| 2024-04-05 | $62.50 | $62.91 | $62.30 | $62.73 | $62.73 | 813,611 |
| 2024-04-04 | $62.97 | $63.39 | $62.34 | $62.57 | $62.57 | 1,300,419 |
| 2024-04-03 | $62.71 | $63.04 | $62.36 | $62.46 | $62.46 | 1,178,193 |
| 2024-04-02 | $63.09 | $63.41 | $62.68 | $62.96 | $62.96 | 878,293 |
| 2024-04-01 | $64.32 | $64.53 | $63.48 | $63.53 | $63.53 | 934,104 |
| 2024-03-28 | $64.55 | $64.96 | $64.32 | $64.37 | $64.37 | 1,083,330 |
| 2024-03-27 | $65.00 | $65.86 | $64.43 | $64.55 | $64.55 | 1,723,046 |
| 2024-03-26 | $64.38 | $64.54 | $64.38 | $64.49 | $64.49 | 932,340 |
| 2024-03-25 | $63.91 | $64.56 | $63.73 | $64.40 | $64.40 | 970,874 |
| 2024-03-22 | $64.45 | $64.59 | $63.60 | $63.84 | $63.84 | 842,922 |
| 2024-03-21 | $64.00 | $64.65 | $63.83 | $64.40 | $64.40 | 936,305 |
| 2024-03-20 | $63.14 | $63.86 | $63.10 | $63.70 | $63.70 | 699,678 |
| 2024-03-19 | $62.67 | $63.24 | $62.53 | $63.16 | $63.16 | 821,867 |
| 2024-03-18 | $62.33 | $63.17 | $62.02 | $62.67 | $62.67 | 1,178,280 |
| 2024-03-15 | $62.22 | $62.57 | $61.98 | $62.02 | $62.02 | 1,116,363 |
| 2024-03-14 | $62.50 | $63.01 | $61.90 | $62.40 | $62.40 | 892,186 |
| 2024-03-13 | $62.44 | $63.05 | $62.39 | $62.86 | $62.86 | 714,563 |
| 2024-03-12 | $62.61 | $62.87 | $62.45 | $62.62 | $62.62 | 639,792 |
| 2024-03-11 | $61.70 | $62.98 | $61.70 | $62.70 | $62.70 | 951,086 |
| 2024-03-08 | $62.67 | $63.03 | $61.90 | $61.99 | $61.99 | 2,051,510 |
| 2024-03-07 | $62.67 | $62.90 | $62.42 | $62.50 | $62.50 | 865,421 |
| 2024-03-06 | $62.81 | $63.14 | $62.21 | $62.62 | $62.62 | 888,356 |
| 2024-03-05 | $63.27 | $63.42 | $62.03 | $62.32 | $62.32 | 840,000 |
| 2024-03-04 | $64.12 | $64.20 | $63.26 | $63.41 | $63.41 | 687,774 |
| 2024-03-01 | $63.81 | $64.60 | $63.69 | $64.15 | $64.15 | 1,073,248 |
| 2024-02-29 | $63.78 | $63.81 | $63.38 | $63.76 | $63.76 | 986,131 |
| 2024-02-28 | $63.58 | $64.00 | $63.40 | $63.44 | $63.20 | 652,591 |
| 2024-02-27 | $64.21 | $64.46 | $63.93 | $64.00 | $63.76 | 629,603 |
| 2024-02-26 | $64.84 | $64.86 | $64.20 | $64.21 | $64.21 | 678,886 |
| 2024-02-23 | $64.76 | $64.99 | $64.55 | $64.90 | $64.90 | 968,755 |
| 2024-02-22 | $63.85 | $64.93 | $63.85 | $64.54 | $64.54 | 1,068,914 |
| 2024-02-21 | $63.91 | $63.95 | $63.34 | $63.82 | $63.82 | 762,805 |
| 2024-02-20 | $63.16 | $64.29 | $63.12 | $64.01 | $64.01 | 1,110,340 |
| 2024-02-16 | $63.69 | $64.20 | $63.27 | $63.46 | $63.46 | 1,152,897 |
| 2024-02-15 | $63.07 | $64.00 | $63.07 | $63.95 | $63.95 | 1,821,321 |
| 2024-02-14 | $62.88 | $63.21 | $61.57 | $63.07 | $63.07 | 2,336,913 |
| 2024-02-13 | $60.54 | $61.01 | $59.53 | $60.15 | $60.15 | 1,593,815 |
| 2024-02-12 | $60.97 | $61.36 | $60.82 | $61.24 | $61.24 | 618,266 |
| 2024-02-09 | $60.70 | $61.16 | $60.23 | $60.97 | $60.97 | 998,858 |
| 2024-02-08 | $60.87 | $60.89 | $60.25 | $60.43 | $60.43 | 1,041,580 |
| 2024-02-07 | $60.79 | $60.89 | $60.25 | $60.71 | $60.71 | 1,146,484 |
| 2024-02-06 | $60.61 | $60.86 | $60.33 | $60.73 | $60.73 | 517,786 |
| 2024-02-05 | $60.71 | $60.73 | $60.08 | $60.46 | $60.46 | 567,666 |
| 2024-02-02 | $61.05 | $61.43 | $60.65 | $61.07 | $61.07 | 586,420 |
| 2024-02-01 | $61.16 | $61.46 | $60.32 | $61.33 | $61.33 | 739,917 |
| 2024-01-31 | $61.84 | $61.91 | $60.90 | $61.02 | $61.02 | 914,184 |
| 2024-01-30 | $61.98 | $62.20 | $61.80 | $62.05 | $62.05 | 679,528 |
| 2024-01-29 | $61.36 | $61.99 | $61.31 | $61.96 | $61.96 | 703,772 |
| 2024-01-26 | $61.57 | $61.69 | $61.24 | $61.46 | $61.46 | 557,296 |
| 2024-01-25 | $61.12 | $61.28 | $60.54 | $61.13 | $61.13 | 563,720 |
| 2024-01-24 | $61.83 | $61.90 | $60.92 | $60.94 | $60.94 | 593,114 |
| 2024-01-23 | $61.80 | $61.99 | $61.28 | $61.62 | $61.62 | 881,978 |
| 2024-01-22 | $60.77 | $61.70 | $60.67 | $61.67 | $61.67 | 1,481,515 |
| 2024-01-19 | $60.00 | $60.70 | $59.77 | $60.52 | $60.52 | 996,847 |
| 2024-01-18 | $59.57 | $60.00 | $59.20 | $59.92 | $59.92 | 670,509 |
| 2024-01-17 | $59.21 | $59.79 | $59.18 | $59.38 | $59.38 | 621,449 |
| 2024-01-16 | $59.60 | $59.87 | $59.25 | $59.84 | $59.84 | 823,609 |
| 2024-01-12 | $60.47 | $60.67 | $60.00 | $60.20 | $60.20 | 698,981 |
| 2024-01-11 | $60.52 | $60.67 | $59.90 | $60.13 | $60.13 | 1,017,450 |
| 2024-01-10 | $60.19 | $60.84 | $60.14 | $60.67 | $60.67 | 554,443 |
| 2024-01-09 | $60.48 | $60.79 | $60.04 | $60.20 | $60.20 | 964,073 |
| 2024-01-08 | $59.87 | $60.98 | $59.87 | $60.96 | $60.96 | 578,171 |
| 2024-01-05 | $59.15 | $60.38 | $58.79 | $59.82 | $59.82 | 1,202,568 |
| 2024-01-04 | $59.21 | $59.85 | $58.96 | $59.37 | $59.37 | 739,050 |
| 2024-01-03 | $60.01 | $60.01 | $59.08 | $59.34 | $59.34 | 1,296,562 |
| 2024-01-02 | $60.55 | $60.93 | $60.10 | $60.42 | $60.42 | 1,047,715 |
| 2023-12-29 | $61.11 | $61.40 | $60.93 | $61.11 | $61.11 | 533,468 |
| 2023-12-28 | $61.22 | $61.59 | $61.12 | $61.29 | $61.29 | 644,211 |
| 2023-12-27 | $61.05 | $61.51 | $60.06 | $61.22 | $61.22 | 960,487 |
| 2023-12-26 | $60.89 | $61.32 | $60.70 | $61.19 | $61.19 | 541,209 |
| 2023-12-22 | $60.40 | $60.88 | $60.24 | $60.71 | $60.71 | 804,359 |
| 2023-12-21 | $60.14 | $60.37 | $59.90 | $60.31 | $60.31 | 690,574 |
| 2023-12-20 | $60.42 | $61.01 | $59.60 | $59.62 | $59.62 | 723,482 |
| 2023-12-19 | $60.37 | $60.72 | $60.37 | $60.61 | $60.61 | 1,156,277 |
| 2023-12-18 | $60.26 | $60.31 | $59.60 | $60.27 | $60.27 | 1,129,343 |
| 2023-12-15 | $60.66 | $60.70 | $59.80 | $60.15 | $60.15 | 1,754,191 |
| 2023-12-14 | $60.00 | $61.15 | $59.78 | $60.62 | $60.62 | 2,019,068 |
| 2023-12-13 | $58.17 | $59.87 | $58.14 | $59.77 | $59.77 | 1,825,197 |
| 2023-12-12 | $57.89 | $58.49 | $57.53 | $58.27 | $58.27 | 654,325 |
| 2023-12-11 | $57.23 | $58.24 | $57.23 | $57.89 | $57.89 | 992,667 |
| 2023-12-08 | $56.74 | $57.22 | $56.64 | $57.11 | $57.11 | 678,393 |
| 2023-12-07 | $57.09 | $57.11 | $56.62 | $56.89 | $56.89 | 885,961 |
| 2023-12-06 | $56.92 | $57.42 | $56.77 | $57.06 | $57.06 | 1,145,154 |
| 2023-12-05 | $56.70 | $56.70 | $56.10 | $56.44 | $56.44 | 1,147,817 |
| 2023-12-04 | $57.26 | $57.46 | $56.69 | $57.10 | $57.10 | 1,290,524 |
| 2023-12-01 | $56.09 | $57.73 | $55.89 | $57.67 | $57.67 | 2,189,925 |
| 2023-11-30 | $55.90 | $56.30 | $55.63 | $56.26 | $56.26 | 2,544,483 |
| 2023-11-29 | $56.50 | $56.92 | $55.92 | $56.00 | $55.76 | 1,097,894 |
| 2023-11-28 | $55.81 | $56.26 | $55.57 | $56.18 | $55.94 | 1,386,028 |
| 2023-11-27 | $55.54 | $56.09 | $55.45 | $55.95 | $55.71 | 1,363,380 |
| 2023-11-24 | $55.53 | $56.00 | $55.33 | $55.84 | $55.84 | 370,850 |
| 2023-11-22 | $55.21 | $55.91 | $55.20 | $55.62 | $55.62 | 880,787 |
| 2023-11-21 | $54.99 | $55.12 | $54.80 | $54.97 | $54.97 | 887,747 |
| 2023-11-20 | $54.95 | $55.39 | $54.75 | $55.12 | $55.12 | 1,089,756 |
| 2023-11-17 | $54.92 | $55.02 | $54.56 | $55.00 | $55.00 | 1,071,814 |
| 2023-11-16 | $55.03 | $55.45 | $54.44 | $54.76 | $54.76 | 1,463,121 |
| 2023-11-15 | $54.50 | $55.35 | $54.40 | $55.18 | $55.18 | 1,183,065 |
| 2023-11-14 | $53.57 | $54.59 | $53.46 | $54.40 | $54.40 | 1,292,529 |
| 2023-11-13 | $52.47 | $52.77 | $52.37 | $52.47 | $52.47 | 1,288,807 |
| 2023-11-10 | $52.14 | $52.80 | $51.92 | $52.79 | $52.79 | 796,773 |
| 2023-11-09 | $52.71 | $52.71 | $51.97 | $52.04 | $52.04 | 1,001,403 |
| 2023-11-08 | $53.04 | $53.22 | $52.11 | $52.40 | $52.40 | 1,582,625 |
| 2023-11-07 | $52.75 | $53.37 | $52.57 | $53.02 | $53.02 | 1,267,477 |
| 2023-11-06 | $52.47 | $52.68 | $51.72 | $52.63 | $52.63 | 1,175,539 |
| 2023-11-03 | $51.67 | $52.77 | $51.67 | $52.46 | $52.46 | 929,698 |
| 2023-11-02 | $49.57 | $51.31 | $49.52 | $51.16 | $51.16 | 1,486,346 |
| 2023-11-01 | $50.15 | $50.29 | $48.82 | $49.19 | $49.19 | 1,921,519 |
| 2023-10-31 | $50.19 | $50.53 | $49.67 | $50.25 | $50.25 | 2,099,911 |
| 2023-10-30 | $49.15 | $50.08 | $48.65 | $50.02 | $50.02 | 1,551,601 |
| 2023-10-27 | $46.67 | $49.86 | $46.61 | $48.71 | $48.71 | 2,003,115 |
| 2023-10-26 | $49.22 | $49.84 | $49.20 | $49.44 | $49.44 | 1,339,452 |
| 2023-10-25 | $49.38 | $49.73 | $49.11 | $49.36 | $49.36 | 1,181,826 |
| 2023-10-24 | $50.05 | $50.39 | $49.63 | $49.83 | $49.83 | 977,750 |
| 2023-10-23 | $49.91 | $50.53 | $49.73 | $49.75 | $49.75 | 720,383 |
| 2023-10-20 | $50.78 | $50.92 | $50.02 | $50.08 | $50.08 | 772,869 |
| 2023-10-19 | $50.87 | $51.48 | $50.43 | $50.78 | $50.78 | 1,113,722 |
| 2023-10-18 | $51.80 | $51.94 | $50.77 | $50.86 | $50.86 | 887,199 |
| 2023-10-17 | $51.54 | $52.72 | $51.46 | $52.23 | $52.23 | 1,201,950 |
| 2023-10-16 | $51.56 | $52.21 | $51.41 | $51.85 | $51.85 | 668,213 |
| 2023-10-13 | $52.01 | $52.01 | $50.95 | $51.12 | $51.12 | 1,094,933 |
| 2023-10-12 | $52.71 | $52.71 | $51.59 | $51.79 | $51.79 | 669,320 |
| 2023-10-11 | $52.71 | $53.10 | $52.52 | $52.76 | $52.76 | 567,229 |
| 2023-10-10 | $52.40 | $53.00 | $52.30 | $52.63 | $52.63 | 512,404 |
| 2023-10-09 | $51.79 | $52.34 | $51.62 | $52.25 | $52.25 | 484,332 |
| 2023-10-06 | $51.19 | $52.47 | $51.19 | $52.11 | $52.11 | 790,785 |
| 2023-10-05 | $51.78 | $51.97 | $51.27 | $51.45 | $51.45 | 963,667 |
| 2023-10-04 | $51.75 | $51.96 | $51.18 | $51.87 | $51.87 | 1,062,859 |
| 2023-10-03 | $51.79 | $51.96 | $51.12 | $51.60 | $51.60 | 1,099,509 |
| 2023-10-02 | $52.46 | $52.61 | $51.85 | $52.11 | $52.11 | 700,557 |
| 2023-09-29 | $53.03 | $53.31 | $52.45 | $52.54 | $52.54 | 719,823 |
| 2023-09-28 | $52.40 | $52.97 | $52.19 | $52.78 | $52.78 | 811,235 |
| 2023-09-27 | $53.02 | $53.13 | $52.37 | $52.60 | $52.60 | 822,852 |
| 2023-09-26 | $53.34 | $53.77 | $52.73 | $52.77 | $52.77 | 994,604 |
| 2023-09-25 | $53.60 | $53.86 | $53.30 | $53.78 | $53.78 | 580,253 |
| 2023-09-22 | $53.44 | $54.15 | $53.38 | $53.82 | $53.82 | 952,867 |
| 2023-09-21 | $54.53 | $54.53 | $53.37 | $53.44 | $53.44 | 952,658 |
| 2023-09-20 | $55.55 | $55.69 | $54.59 | $54.72 | $54.72 | 2,009,749 |
| 2023-09-19 | $55.43 | $55.57 | $54.92 | $55.32 | $55.32 | 900,244 |
| 2023-09-18 | $55.31 | $55.62 | $55.00 | $55.50 | $55.50 | 568,987 |
| 2023-09-15 | $55.23 | $55.65 | $55.04 | $55.37 | $55.37 | 1,275,937 |
| 2023-09-14 | $55.09 | $55.54 | $54.84 | $55.50 | $55.50 | 1,292,438 |
| 2023-09-13 | $55.12 | $55.33 | $54.43 | $54.65 | $54.65 | 818,320 |
| 2023-09-12 | $56.32 | $56.32 | $54.94 | $54.94 | $54.94 | 596,481 |
| 2023-09-11 | $56.08 | $56.19 | $55.36 | $55.41 | $55.41 | 668,382 |
| 2023-09-08 | $55.26 | $55.90 | $55.26 | $55.73 | $55.73 | 929,327 |
| 2023-09-07 | $55.67 | $55.89 | $55.16 | $55.38 | $55.38 | 1,030,656 |
| 2023-09-06 | $56.11 | $56.32 | $55.82 | $55.91 | $55.91 | 738,536 |
| 2023-09-05 | $57.17 | $57.51 | $56.12 | $56.22 | $56.22 | 676,969 |
| 2023-09-01 | $57.80 | $58.09 | $57.44 | $57.53 | $57.53 | 701,111 |
| 2023-08-31 | $57.53 | $57.98 | $57.31 | $57.42 | $57.42 | 969,122 |
| 2023-08-30 | $56.83 | $57.84 | $56.83 | $57.74 | $57.50 | 783,675 |
| 2023-08-29 | $56.33 | $56.87 | $56.16 | $56.78 | $56.54 | 865,245 |
| 2023-08-28 | $56.11 | $56.89 | $56.11 | $56.48 | $56.48 | 542,757 |
| 2023-08-25 | $55.51 | $56.12 | $55.46 | $55.89 | $55.89 | 563,202 |
| 2023-08-24 | $55.74 | $56.52 | $55.21 | $55.36 | $55.36 | 675,308 |
| 2023-08-23 | $55.56 | $55.89 | $55.30 | $55.85 | $55.85 | 827,368 |
| 2023-08-22 | $55.92 | $56.22 | $55.46 | $55.58 | $55.58 | 1,908,303 |
| 2023-08-21 | $55.05 | $55.23 | $54.61 | $55.07 | $55.07 | 960,837 |
| 2023-08-18 | $54.58 | $55.20 | $54.33 | $55.05 | $55.05 | 852,550 |
| 2023-08-17 | $55.87 | $55.94 | $54.56 | $54.65 | $54.65 | 1,263,580 |
| 2023-08-16 | $56.13 | $56.52 | $55.73 | $55.76 | $55.76 | 993,475 |
| 2023-08-15 | $56.14 | $56.39 | $55.65 | $56.29 | $56.29 | 1,017,751 |
| 2023-08-14 | $56.01 | $56.78 | $55.95 | $56.40 | $56.40 | 816,544 |
| 2023-08-11 | $55.85 | $56.22 | $55.74 | $56.09 | $56.09 | 571,248 |
| 2023-08-10 | $56.18 | $56.67 | $55.96 | $56.16 | $56.16 | 725,957 |
| 2023-08-09 | $55.90 | $56.58 | $55.82 | $56.11 | $56.11 | 757,458 |
| 2023-08-08 | $56.46 | $56.57 | $55.16 | $56.00 | $56.00 | 1,780,198 |
| 2023-08-07 | $56.83 | $57.25 | $56.74 | $57.21 | $57.21 | 791,349 |
| 2023-08-04 | $56.68 | $57.25 | $56.33 | $56.78 | $56.78 | 1,003,285 |
| 2023-08-03 | $56.43 | $56.75 | $55.99 | $56.64 | $56.64 | 986,853 |
| 2023-08-02 | $57.70 | $57.70 | $56.13 | $56.67 | $56.67 | 1,625,593 |
| 2023-08-01 | $58.00 | $58.42 | $57.86 | $58.21 | $58.21 | 1,284,989 |
| 2023-07-31 | $57.38 | $58.54 | $57.34 | $58.25 | $58.25 | 1,874,717 |
| 2023-07-28 | $59.00 | $59.24 | $57.02 | $57.25 | $57.25 | 3,862,854 |
| 2023-07-27 | $62.90 | $63.25 | $61.40 | $61.45 | $61.45 | 1,343,570 |
| 2023-07-26 | $62.10 | $62.80 | $61.93 | $62.76 | $62.76 | 971,584 |
| 2023-07-25 | $61.81 | $62.60 | $61.74 | $62.12 | $62.12 | 872,525 |
| 2023-07-24 | $61.69 | $62.18 | $61.69 | $61.77 | $61.77 | 694,796 |
| 2023-07-21 | $61.98 | $62.29 | $61.61 | $61.70 | $61.70 | 803,734 |
| 2023-07-20 | $62.19 | $62.45 | $61.51 | $61.74 | $61.74 | 1,369,111 |
| 2023-07-19 | $61.30 | $62.41 | $61.30 | $62.32 | $62.32 | 880,937 |
| 2023-07-18 | $60.64 | $61.30 | $60.39 | $61.28 | $61.28 | 570,957 |
| 2023-07-17 | $60.50 | $60.94 | $60.25 | $60.62 | $60.62 | 461,172 |
| 2023-07-14 | $60.88 | $60.90 | $60.21 | $60.68 | $60.68 | 555,907 |
| 2023-07-13 | $60.50 | $61.10 | $60.36 | $60.95 | $60.95 | 433,050 |
| 2023-07-12 | $61.09 | $61.14 | $60.20 | $60.23 | $60.23 | 668,443 |
| 2023-07-11 | $59.93 | $60.51 | $59.76 | $60.51 | $60.51 | 873,292 |
| 2023-07-10 | $59.31 | $59.87 | $59.31 | $59.62 | $59.62 | 978,910 |
| 2023-07-07 | $59.19 | $60.03 | $59.19 | $59.49 | $59.49 | 772,532 |
| 2023-07-06 | $59.46 | $59.72 | $59.00 | $59.38 | $59.38 | 904,535 |
| 2023-07-05 | $60.15 | $60.40 | $59.67 | $60.21 | $60.21 | 1,210,895 |
| 2023-07-03 | $60.50 | $60.74 | $60.37 | $60.50 | $60.50 | 555,352 |
| 2023-06-30 | $60.80 | $60.99 | $59.92 | $60.60 | $60.60 | 1,322,525 |
| 2023-06-29 | $60.50 | $60.59 | $59.99 | $60.46 | $60.46 | 1,222,789 |
| 2023-06-28 | $60.13 | $60.27 | $59.60 | $60.25 | $60.25 | 988,559 |
| 2023-06-27 | $59.41 | $60.43 | $59.12 | $60.15 | $60.15 | 1,135,877 |
| 2023-06-26 | $58.51 | $59.40 | $58.51 | $59.24 | $59.24 | 1,014,567 |
| 2023-06-23 | $58.38 | $58.56 | $58.05 | $58.49 | $58.49 | 1,298,117 |
| 2023-06-22 | $58.79 | $58.81 | $58.18 | $58.71 | $58.71 | 972,940 |
| 2023-06-21 | $59.77 | $59.77 | $59.01 | $59.08 | $59.08 | 1,111,974 |
| 2023-06-20 | $59.61 | $59.99 | $59.29 | $59.83 | $59.83 | 1,969,886 |
| 2023-06-16 | $60.41 | $60.58 | $59.87 | $60.12 | $60.12 | 2,023,954 |
| 2023-06-15 | $58.89 | $60.38 | $58.76 | $60.20 | $60.20 | 1,836,879 |
| 2023-06-14 | $58.30 | $59.19 | $58.01 | $59.10 | $59.10 | 1,943,873 |
| 2023-06-13 | $57.25 | $58.11 | $57.08 | $57.80 | $57.80 | 1,842,395 |
| 2023-06-12 | $56.62 | $57.23 | $56.42 | $56.99 | $56.99 | 915,816 |
| 2023-06-09 | $56.51 | $57.06 | $56.43 | $56.50 | $56.50 | 1,101,072 |
| 2023-06-08 | $57.53 | $57.64 | $56.58 | $56.70 | $56.70 | 1,251,731 |
| 2023-06-07 | $57.00 | $57.60 | $56.87 | $57.54 | $57.54 | 929,891 |
| 2023-06-06 | $55.80 | $57.16 | $55.80 | $56.91 | $56.91 | 656,508 |
| 2023-06-05 | $56.39 | $56.58 | $55.50 | $56.01 | $56.01 | 841,047 |
| 2023-06-02 | $55.79 | $56.67 | $55.51 | $56.61 | $56.61 | 1,012,706 |
| 2023-06-01 | $54.96 | $55.57 | $54.68 | $55.32 | $55.32 | 1,065,717 |
| 2023-05-31 | $54.54 | $55.34 | $53.73 | $54.96 | $54.96 | 3,233,290 |
| 2023-05-30 | $55.33 | $55.41 | $54.50 | $54.94 | $54.74 | 1,008,696 |
| 2023-05-26 | $54.93 | $55.46 | $54.83 | $55.21 | $55.21 | 1,292,056 |
| 2023-05-25 | $55.39 | $55.44 | $54.23 | $54.63 | $54.63 | 1,597,368 |
| 2023-05-24 | $56.00 | $56.09 | $54.80 | $55.40 | $55.40 | 910,742 |
| 2023-05-23 | $55.95 | $56.64 | $55.60 | $56.22 | $56.22 | 1,277,113 |
| 2023-05-22 | $56.35 | $56.46 | $55.62 | $56.12 | $56.12 | 914,679 |
| 2023-05-19 | $56.25 | $56.40 | $55.60 | $56.20 | $56.20 | 1,342,016 |
| 2023-05-18 | $55.47 | $55.91 | $55.17 | $55.83 | $55.83 | 858,942 |
| 2023-05-17 | $55.06 | $55.62 | $54.54 | $55.53 | $55.53 | 1,011,118 |
| 2023-05-16 | $54.99 | $55.10 | $54.45 | $54.64 | $54.64 | 471,940 |
| 2023-05-15 | $54.91 | $55.32 | $54.85 | $55.28 | $55.28 | 719,276 |
| 2023-05-12 | $55.15 | $55.31 | $54.42 | $54.96 | $54.96 | 771,408 |
| 2023-05-11 | $55.12 | $55.13 | $54.58 | $55.03 | $55.03 | 850,727 |
| 2023-05-10 | $55.89 | $55.97 | $54.97 | $55.36 | $55.36 | 582,796 |
| 2023-05-09 | $55.45 | $55.71 | $55.17 | $55.35 | $55.35 | 502,062 |
| 2023-05-08 | $55.33 | $55.81 | $54.76 | $55.79 | $55.79 | 903,983 |
| 2023-05-05 | $55.49 | $56.12 | $55.07 | $55.35 | $55.35 | 1,651,142 |
| 2023-05-04 | $54.61 | $55.11 | $53.95 | $55.02 | $55.02 | 2,420,760 |
| 2023-05-03 | $55.75 | $56.43 | $54.99 | $55.02 | $55.02 | 954,776 |
| 2023-05-02 | $57.03 | $57.34 | $55.21 | $55.66 | $55.66 | 1,295,880 |
| 2023-05-01 | $58.17 | $58.80 | $57.21 | $57.36 | $57.36 | 1,457,489 |
| 2023-04-28 | $57.04 | $58.60 | $55.36 | $58.54 | $58.54 | 1,842,148 |
| 2023-04-27 | $55.21 | $56.25 | $55.09 | $55.89 | $55.89 | 1,781,410 |
| 2023-04-26 | $55.50 | $55.69 | $54.85 | $54.96 | $54.96 | 1,302,793 |
| 2023-04-25 | $56.26 | $56.41 | $55.43 | $55.53 | $55.53 | 867,493 |
| 2023-04-24 | $56.90 | $57.11 | $56.42 | $56.66 | $56.66 | 674,276 |
| 2023-04-21 | $57.79 | $57.79 | $56.92 | $57.01 | $57.01 | 726,085 |
| 2023-04-20 | $57.20 | $57.59 | $56.79 | $57.55 | $57.55 | 640,806 |
| 2023-04-19 | $57.50 | $57.92 | $57.39 | $57.70 | $57.70 | 597,954 |
| 2023-04-18 | $58.03 | $58.22 | $57.49 | $57.73 | $57.73 | 537,963 |
| 2023-04-17 | $57.48 | $57.80 | $56.97 | $57.75 | $57.75 | 593,731 |
| 2023-04-14 | $57.58 | $57.94 | $56.98 | $57.48 | $57.48 | 734,693 |
| 2023-04-13 | $57.30 | $57.95 | $57.20 | $57.54 | $57.54 | 1,180,454 |
| 2023-04-12 | $57.83 | $58.04 | $57.22 | $57.24 | $57.24 | 1,089,847 |
| 2023-04-11 | $56.49 | $57.90 | $56.31 | $57.38 | $57.38 | 1,971,880 |
| 2023-04-10 | $55.88 | $56.26 | $55.59 | $56.20 | $56.20 | 842,449 |
| 2023-04-06 | $55.20 | $56.31 | $55.02 | $56.29 | $56.29 | 871,587 |
| 2023-04-05 | $55.62 | $55.72 | $55.04 | $55.19 | $55.19 | 904,955 |
| 2023-04-04 | $56.81 | $57.00 | $55.31 | $55.75 | $55.75 | 1,201,200 |
| 2023-04-03 | $56.54 | $56.72 | $56.13 | $56.53 | $56.53 | 947,809 |
| 2023-03-31 | $55.58 | $56.57 | $55.39 | $56.47 | $56.47 | 644,470 |
| 2023-03-30 | $55.90 | $55.97 | $55.38 | $55.49 | $55.49 | 941,685 |
| 2023-03-29 | $54.87 | $55.37 | $54.62 | $55.19 | $55.19 | 843,234 |
| 2023-03-28 | $54.10 | $54.56 | $53.76 | $54.41 | $54.41 | 879,402 |
| 2023-03-27 | $54.37 | $54.74 | $54.03 | $54.42 | $54.42 | 1,068,043 |
| 2023-03-24 | $53.45 | $53.96 | $52.93 | $53.92 | $53.92 | 874,435 |
| 2023-03-23 | $54.51 | $55.01 | $53.63 | $53.93 | $53.93 | 1,873,598 |
| 2023-03-22 | $55.70 | $55.78 | $54.23 | $54.26 | $54.26 | 1,428,847 |
| 2023-03-21 | $54.95 | $55.77 | $54.75 | $55.66 | $55.66 | 1,688,982 |
| 2023-03-20 | $54.22 | $54.87 | $54.22 | $54.50 | $54.50 | 1,647,968 |
| 2023-03-17 | $55.16 | $55.16 | $53.75 | $53.87 | $53.87 | 1,729,052 |
| 2023-03-16 | $53.48 | $55.37 | $53.35 | $55.24 | $55.24 | 1,362,282 |
| 2023-03-15 | $54.64 | $54.78 | $53.21 | $53.82 | $53.82 | 1,253,176 |
| 2023-03-14 | $55.19 | $55.84 | $54.35 | $54.88 | $54.88 | 1,559,398 |
| 2023-03-13 | $54.66 | $54.98 | $53.76 | $54.34 | $54.34 | 1,402,425 |
| 2023-03-10 | $57.00 | $57.18 | $55.11 | $55.26 | $55.26 | 1,481,093 |
| 2023-03-09 | $58.70 | $59.14 | $57.10 | $57.18 | $57.18 | 1,189,953 |
| 2023-03-08 | $58.10 | $58.72 | $58.04 | $58.51 | $58.51 | 1,057,900 |
| 2023-03-07 | $59.19 | $59.24 | $57.94 | $58.14 | $58.14 | 1,407,678 |
| 2023-03-06 | $59.66 | $60.13 | $59.07 | $59.26 | $59.26 | 1,057,843 |
| 2023-03-03 | $59.44 | $59.76 | $58.91 | $59.53 | $59.53 | 1,102,271 |
| 2023-03-02 | $58.53 | $59.22 | $58.33 | $59.17 | $59.17 | 1,092,431 |
| 2023-03-01 | $58.54 | $58.91 | $58.29 | $58.72 | $58.72 | 1,317,858 |
| 2023-02-28 | $59.09 | $59.39 | $58.42 | $58.70 | $58.70 | 2,048,462 |
| 2023-02-27 | $60.25 | $60.28 | $59.22 | $59.47 | $59.27 | 1,116,934 |
| 2023-02-24 | $59.67 | $59.99 | $59.20 | $59.94 | $59.74 | 1,292,539 |
| 2023-02-23 | $60.04 | $60.59 | $59.72 | $60.47 | $60.26 | 2,207,843 |
| 2023-02-22 | $60.18 | $60.61 | $59.65 | $59.90 | $59.70 | 1,222,954 |
| 2023-02-21 | $60.96 | $61.21 | $60.09 | $60.10 | $59.90 | 949,098 |
| 2023-02-17 | $61.86 | $62.14 | $61.41 | $61.74 | $61.53 | 1,242,748 |
| 2023-02-16 | $62.02 | $62.69 | $61.89 | $62.32 | $62.11 | 993,172 |
| 2023-02-15 | $62.15 | $63.03 | $61.84 | $62.99 | $62.78 | 1,244,904 |
| 2023-02-14 | $62.09 | $62.82 | $61.83 | $62.46 | $62.25 | 1,264,427 |
| 2023-02-13 | $62.02 | $62.66 | $61.95 | $62.43 | $62.22 | 1,251,903 |
| 2023-02-10 | $62.45 | $62.71 | $61.75 | $62.26 | $62.26 | 1,504,059 |
| 2023-02-09 | $64.30 | $64.52 | $62.88 | $62.93 | $62.93 | 1,772,392 |
| 2023-02-08 | $63.66 | $63.87 | $61.86 | $63.74 | $63.74 | 2,262,244 |
| 2023-02-07 | $60.66 | $61.94 | $60.24 | $61.64 | $61.64 | 1,517,953 |
| 2023-02-06 | $60.84 | $61.20 | $60.30 | $60.69 | $60.69 | 843,073 |
| 2023-02-03 | $61.52 | $62.22 | $61.36 | $61.62 | $61.62 | 1,575,278 |
| 2023-02-02 | $62.12 | $63.38 | $62.00 | $62.49 | $62.49 | 1,475,903 |
| 2023-02-01 | $60.35 | $61.92 | $59.69 | $61.60 | $61.60 | 1,283,419 |
| 2023-01-31 | $59.10 | $60.40 | $58.77 | $60.35 | $60.35 | 1,285,097 |
| 2023-01-30 | $59.17 | $59.59 | $58.73 | $58.92 | $58.92 | 945,525 |
| 2023-01-27 | $58.32 | $60.13 | $58.24 | $59.65 | $59.65 | 1,347,149 |
| 2023-01-26 | $58.27 | $58.54 | $57.53 | $58.34 | $58.34 | 822,505 |
| 2023-01-25 | $56.76 | $57.96 | $56.76 | $57.92 | $57.92 | 859,164 |
| 2023-01-24 | $58.26 | $58.60 | $57.47 | $57.58 | $57.58 | 1,039,013 |
| 2023-01-23 | $56.61 | $58.82 | $56.59 | $58.55 | $58.55 | 1,830,904 |
| 2023-01-20 | $55.68 | $56.35 | $55.16 | $56.27 | $56.27 | 3,363,033 |
| 2023-01-19 | $55.52 | $56.82 | $55.52 | $55.59 | $55.59 | 2,688,017 |
| 2023-01-18 | $56.83 | $57.14 | $55.52 | $55.95 | $55.95 | 2,638,063 |
| 2023-01-17 | $55.67 | $56.83 | $55.60 | $56.67 | $56.67 | 1,498,738 |
| 2023-01-13 | $55.15 | $56.05 | $55.05 | $55.67 | $55.67 | 1,180,808 |
| 2023-01-12 | $54.83 | $55.80 | $54.46 | $55.52 | $55.52 | 1,345,382 |
| 2023-01-11 | $53.42 | $54.30 | $53.42 | $54.27 | $54.27 | 979,986 |
| 2023-01-10 | $54.28 | $54.57 | $53.30 | $53.37 | $53.37 | 821,576 |
| 2023-01-09 | $53.95 | $55.35 | $53.74 | $54.56 | $54.56 | 1,703,639 |
| 2023-01-06 | $52.64 | $53.67 | $51.94 | $53.40 | $53.40 | 793,206 |
| 2023-01-05 | $52.89 | $52.91 | $51.94 | $52.10 | $52.10 | 863,027 |
| 2023-01-04 | $52.87 | $53.76 | $52.67 | $53.38 | $53.38 | 950,883 |
| 2023-01-03 | $52.71 | $53.31 | $51.75 | $52.46 | $52.46 | 1,133,175 |
| 2022-12-30 | $51.80 | $52.10 | $51.45 | $52.06 | $52.06 | 811,498 |
| 2022-12-29 | $50.98 | $52.64 | $50.85 | $52.44 | $52.44 | 980,396 |
| 2022-12-28 | $51.85 | $51.93 | $50.68 | $50.68 | $50.68 | 695,166 |
| 2022-12-27 | $51.20 | $51.96 | $50.89 | $51.76 | $51.76 | 769,672 |
| 2022-12-23 | $51.31 | $51.61 | $50.97 | $51.31 | $51.31 | 739,664 |
| 2022-12-22 | $50.91 | $51.59 | $50.25 | $51.56 | $51.56 | 1,938,424 |
| 2022-12-21 | $50.72 | $51.61 | $50.72 | $51.35 | $51.35 | 1,349,462 |
| 2022-12-20 | $49.81 | $50.89 | $49.78 | $50.66 | $50.66 | 1,341,753 |
| 2022-12-19 | $50.83 | $50.97 | $49.71 | $49.94 | $49.94 | 1,662,731 |
| 2022-12-16 | $50.34 | $50.83 | $49.90 | $50.68 | $50.68 | 2,492,968 |
| 2022-12-15 | $51.86 | $51.97 | $50.79 | $50.86 | $50.86 | 2,175,076 |
| 2022-12-14 | $53.23 | $53.67 | $52.49 | $52.68 | $52.68 | 1,381,035 |
| 2022-12-13 | $54.46 | $54.84 | $53.18 | $53.51 | $53.51 | 1,829,748 |
| 2022-12-12 | $51.75 | $52.75 | $51.32 | $52.74 | $52.74 | 1,586,653 |
| 2022-12-09 | $50.46 | $52.08 | $50.15 | $51.74 | $51.74 | 1,608,133 |
| 2022-12-08 | $50.49 | $51.58 | $50.06 | $50.53 | $50.53 | 1,646,100 |
| 2022-12-07 | $50.70 | $50.84 | $50.34 | $50.47 | $50.47 | 1,324,821 |
| 2022-12-06 | $52.27 | $52.47 | $50.33 | $50.70 | $50.70 | 1,301,042 |
| 2022-12-05 | $52.91 | $53.10 | $51.80 | $52.29 | $52.29 | 1,620,387 |
| 2022-12-02 | $53.39 | $53.93 | $53.18 | $53.49 | $53.49 | 1,030,629 |
| 2022-12-01 | $54.00 | $54.82 | $53.39 | $54.12 | $54.12 | 1,692,762 |
| 2022-11-30 | $51.34 | $53.79 | $51.16 | $53.76 | $53.76 | 2,123,817 |
| 2022-11-29 | $51.50 | $51.69 | $50.30 | $51.63 | $51.44 | 1,499,612 |
| 2022-11-28 | $51.83 | $52.64 | $51.57 | $51.68 | $51.49 | 2,040,174 |
| 2022-11-25 | $51.78 | $52.80 | $51.62 | $52.42 | $52.42 | 415,875 |
| 2022-11-23 | $51.34 | $52.33 | $51.22 | $52.03 | $52.03 | 796,855 |
| 2022-11-22 | $51.42 | $51.46 | $50.00 | $51.40 | $51.40 | 3,569,844 |
| 2022-11-21 | $52.02 | $52.11 | $50.79 | $51.08 | $51.08 | 1,254,924 |
| 2022-11-18 | $52.46 | $52.79 | $51.71 | $52.22 | $52.22 | 971,090 |
| 2022-11-17 | $51.79 | $51.99 | $51.19 | $51.64 | $51.64 | 750,575 |
| 2022-11-16 | $53.07 | $53.63 | $52.22 | $52.43 | $52.43 | 1,244,255 |
| 2022-11-15 | $53.31 | $53.76 | $52.58 | $53.35 | $53.35 | 3,076,975 |
| 2022-11-14 | $53.03 | $53.31 | $52.35 | $52.59 | $52.59 | 1,402,817 |
| 2022-11-11 | $52.31 | $53.56 | $52.31 | $53.51 | $53.51 | 1,435,079 |
| 2022-11-10 | $51.37 | $52.54 | $51.30 | $52.09 | $52.09 | 1,770,097 |
| 2022-11-09 | $49.08 | $49.72 | $48.50 | $49.32 | $49.32 | 1,101,561 |
| 2022-11-08 | $49.56 | $50.29 | $49.06 | $49.58 | $49.58 | 1,265,578 |
| 2022-11-07 | $49.27 | $49.93 | $48.70 | $49.59 | $49.59 | 1,713,502 |
| 2022-11-04 | $48.58 | $49.33 | $48.00 | $48.98 | $48.98 | 1,103,998 |
| 2022-11-03 | $48.56 | $48.76 | $47.91 | $48.26 | $48.26 | 1,439,732 |
| 2022-11-02 | $51.11 | $51.20 | $49.18 | $49.37 | $49.37 | 3,187,167 |
| 2022-11-01 | $51.80 | $52.04 | $50.81 | $51.40 | $51.40 | 892,568 |
| 2022-10-31 | $50.89 | $52.22 | $50.84 | $51.42 | $51.42 | 1,846,241 |
| 2022-10-28 | $50.32 | $51.33 | $49.07 | $51.31 | $51.31 | 2,486,459 |
| 2022-10-27 | $49.48 | $49.93 | $48.92 | $49.42 | $49.42 | 5,016,726 |
| 2022-10-26 | $49.08 | $50.03 | $49.08 | $49.38 | $49.38 | 1,351,617 |
| 2022-10-25 | $48.62 | $49.68 | $48.62 | $49.58 | $49.58 | 1,569,567 |
| 2022-10-24 | $48.46 | $48.70 | $47.70 | $48.36 | $48.36 | 1,203,034 |
| 2022-10-21 | $47.29 | $48.25 | $46.79 | $48.03 | $48.03 | 1,096,565 |
| 2022-10-20 | $48.61 | $49.15 | $47.04 | $47.31 | $47.31 | 1,185,206 |
| 2022-10-19 | $48.94 | $49.45 | $48.33 | $48.41 | $48.41 | 965,060 |
| 2022-10-18 | $49.99 | $50.22 | $48.86 | $49.37 | $49.37 | 1,302,157 |
| 2022-10-17 | $48.14 | $49.12 | $48.14 | $49.01 | $49.01 | 1,461,814 |
| 2022-10-14 | $48.16 | $48.67 | $47.06 | $47.10 | $47.10 | 984,555 |
| 2022-10-13 | $45.44 | $48.08 | $45.25 | $47.83 | $47.83 | 1,091,458 |
| 2022-10-12 | $46.81 | $46.92 | $46.29 | $46.46 | $46.46 | 1,306,023 |
| 2022-10-11 | $47.54 | $47.69 | $46.74 | $46.95 | $46.95 | 1,348,467 |
| 2022-10-10 | $48.60 | $48.92 | $47.13 | $47.44 | $47.44 | 1,232,314 |
| 2022-10-07 | $50.05 | $50.42 | $48.28 | $48.64 | $48.64 | 1,468,924 |
| 2022-10-06 | $51.38 | $51.70 | $50.56 | $50.62 | $50.62 | 1,076,461 |
| 2022-10-05 | $50.84 | $52.03 | $50.74 | $51.68 | $51.68 | 1,589,987 |
| 2022-10-04 | $50.00 | $51.36 | $50.00 | $51.28 | $51.28 | 1,653,105 |
| 2022-10-03 | $48.26 | $49.75 | $47.70 | $49.46 | $49.46 | 1,448,549 |
| 2022-09-30 | $48.92 | $48.99 | $47.71 | $47.75 | $47.75 | 1,781,689 |
| 2022-09-29 | $48.19 | $48.56 | $47.80 | $48.50 | $48.50 | 1,715,141 |
| 2022-09-28 | $48.24 | $48.88 | $47.87 | $48.62 | $48.62 | 2,450,315 |
| 2022-09-27 | $49.07 | $49.23 | $47.57 | $47.91 | $47.91 | 1,713,810 |
| 2022-09-26 | $49.46 | $49.67 | $48.69 | $48.71 | $48.71 | 1,542,697 |
| 2022-09-23 | $50.55 | $50.72 | $48.85 | $49.48 | $49.48 | 1,856,588 |
| 2022-09-22 | $51.73 | $51.92 | $50.93 | $51.06 | $51.06 | 1,293,988 |
| 2022-09-21 | $52.47 | $53.12 | $51.79 | $51.81 | $51.81 | 1,149,176 |
| 2022-09-20 | $52.19 | $52.55 | $51.77 | $52.29 | $52.29 | 1,426,446 |
| 2022-09-19 | $52.51 | $52.96 | $52.12 | $52.72 | $52.72 | 1,534,798 |
| 2022-09-16 | $53.08 | $53.15 | $52.20 | $53.05 | $53.05 | 1,944,568 |
| 2022-09-15 | $53.48 | $54.76 | $53.05 | $53.57 | $53.57 | 3,414,580 |
| 2022-09-14 | $54.56 | $54.64 | $53.58 | $53.92 | $53.92 | 1,444,137 |
| 2022-09-13 | $56.00 | $56.06 | $54.32 | $54.64 | $54.64 | 1,609,398 |
| 2022-09-12 | $57.49 | $58.04 | $57.30 | $57.44 | $57.44 | 1,112,704 |
| 2022-09-09 | $56.99 | $57.61 | $56.70 | $57.30 | $57.30 | 2,192,348 |
| 2022-09-08 | $55.44 | $56.73 | $55.02 | $56.70 | $56.70 | 1,198,133 |
| 2022-09-07 | $54.78 | $56.10 | $54.68 | $55.90 | $55.90 | 1,347,756 |
| 2022-09-06 | $55.52 | $55.82 | $54.57 | $54.80 | $54.80 | 1,745,282 |
| 2022-09-02 | $56.16 | $56.39 | $55.12 | $55.52 | $55.52 | 1,569,939 |
| 2022-09-01 | $55.28 | $55.98 | $54.98 | $55.91 | $55.91 | 1,261,091 |
| 2022-08-31 | $56.49 | $56.69 | $55.72 | $55.76 | $55.76 | 1,405,265 |
| 2022-08-30 | $57.06 | $57.31 | $56.19 | $56.35 | $56.15 | 1,279,759 |
| 2022-08-29 | $56.95 | $57.45 | $56.50 | $57.01 | $56.81 | 900,723 |
| 2022-08-26 | $59.18 | $59.18 | $57.16 | $57.16 | $56.96 | 1,212,919 |
| 2022-08-25 | $58.62 | $59.07 | $58.28 | $58.98 | $58.77 | 1,041,497 |
| 2022-08-24 | $58.53 | $58.92 | $58.26 | $58.31 | $58.10 | 701,604 |
| 2022-08-23 | $59.48 | $59.60 | $58.64 | $58.75 | $58.54 | 2,368,509 |
| 2022-08-22 | $60.24 | $60.96 | $59.16 | $59.26 | $59.05 | 1,111,755 |
| 2022-08-19 | $61.16 | $61.20 | $60.59 | $61.07 | $60.85 | 958,998 |
| 2022-08-18 | $61.31 | $61.80 | $60.93 | $61.56 | $61.34 | 1,200,789 |
| 2022-08-17 | $61.85 | $62.28 | $61.39 | $61.49 | $61.27 | 1,182,525 |
| 2022-08-16 | $62.22 | $62.58 | $62.04 | $62.50 | $62.28 | 1,142,763 |
| 2022-08-15 | $62.42 | $62.83 | $61.89 | $62.69 | $62.47 | 1,326,249 |
| 2022-08-12 | $62.76 | $62.82 | $62.08 | $62.71 | $62.49 | 1,099,399 |
| 2022-08-11 | $62.88 | $63.29 | $62.14 | $62.31 | $62.09 | 1,872,248 |
| 2022-08-10 | $61.52 | $62.69 | $61.41 | $62.39 | $62.17 | 1,274,226 |
| 2022-08-09 | $60.51 | $60.81 | $59.71 | $60.57 | $60.35 | 1,303,125 |
| 2022-08-08 | $60.86 | $61.32 | $60.34 | $60.45 | $60.23 | 922,829 |
| 2022-08-05 | $60.29 | $60.87 | $59.84 | $60.67 | $60.45 | 1,125,178 |
| 2022-08-04 | $61.55 | $61.55 | $60.73 | $60.83 | $60.61 | 889,016 |
| 2022-08-03 | $61.20 | $61.67 | $60.72 | $61.44 | $61.22 | 1,401,590 |
| 2022-08-02 | $59.72 | $61.15 | $59.56 | $60.68 | $60.46 | 1,921,328 |
| 2022-08-01 | $59.25 | $59.62 | $57.98 | $59.07 | $58.86 | 1,872,774 |
| 2022-07-29 | $57.81 | $59.22 | $56.82 | $59.17 | $58.96 | 3,406,965 |
| 2022-07-28 | $59.98 | $59.98 | $57.30 | $57.59 | $57.38 | 3,583,062 |
| 2022-07-27 | $61.13 | $61.88 | $60.72 | $61.53 | $61.31 | 3,124,110 |
| 2022-07-26 | $61.75 | $61.79 | $60.91 | $61.17 | $60.95 | 971,842 |
| 2022-07-25 | $62.88 | $62.88 | $61.66 | $61.97 | $61.75 | 1,099,921 |
| 2022-07-22 | $62.38 | $63.23 | $62.38 | $62.79 | $62.57 | 876,191 |
| 2022-07-21 | $61.27 | $62.50 | $61.08 | $62.50 | $62.28 | 930,491 |
| 2022-07-20 | $60.86 | $61.08 | $60.47 | $61.06 | $60.84 | 1,384,575 |
| 2022-07-19 | $59.14 | $60.86 | $59.14 | $60.74 | $60.52 | 1,824,656 |
| 2022-07-18 | $59.41 | $59.90 | $58.34 | $58.55 | $58.34 | 924,199 |
| 2022-07-15 | $58.74 | $59.29 | $58.40 | $59.23 | $59.02 | 1,504,253 |
| 2022-07-14 | $57.51 | $58.03 | $56.91 | $57.97 | $57.76 | 1,183,390 |
| 2022-07-13 | $57.25 | $58.29 | $57.09 | $58.11 | $57.90 | 1,292,491 |
| 2022-07-12 | $58.85 | $59.38 | $57.96 | $58.33 | $58.12 | 931,841 |
| 2022-07-11 | $59.71 | $59.90 | $58.90 | $58.94 | $58.73 | 803,945 |
| 2022-07-08 | $59.07 | $60.06 | $58.88 | $59.97 | $59.76 | 1,280,573 |
| 2022-07-07 | $58.94 | $59.24 | $58.61 | $59.15 | $58.94 | 852,828 |
| 2022-07-06 | $59.30 | $59.93 | $58.57 | $58.89 | $58.68 | 1,022,629 |
| 2022-07-05 | $57.67 | $59.26 | $56.61 | $59.24 | $59.03 | 827,499 |
| 2022-07-01 | $57.93 | $58.97 | $57.76 | $58.83 | $58.62 | 808,435 |
| 2022-06-30 | $58.00 | $58.68 | $57.17 | $58.07 | $57.86 | 1,449,368 |
| 2022-06-29 | $59.44 | $59.44 | $58.17 | $58.65 | $58.44 | 912,735 |
| 2022-06-28 | $61.15 | $61.27 | $59.15 | $59.18 | $58.97 | 1,471,369 |
| 2022-06-27 | $60.53 | $61.07 | $60.13 | $60.42 | $60.20 | 1,290,682 |
| 2022-06-24 | $58.25 | $60.74 | $58.13 | $60.66 | $60.44 | 2,391,437 |
| 2022-06-23 | $57.24 | $57.98 | $57.04 | $57.83 | $57.62 | 1,248,451 |
| 2022-06-22 | $56.26 | $57.69 | $56.26 | $56.93 | $56.73 | 2,130,354 |
| 2022-06-21 | $57.00 | $57.62 | $56.60 | $56.64 | $56.44 | 2,222,598 |
| 2022-06-17 | $55.30 | $56.32 | $54.76 | $56.11 | $55.91 | 3,535,029 |
| 2022-06-16 | $56.29 | $56.30 | $54.59 | $55.22 | $55.02 | 4,442,111 |
| 2022-06-15 | $57.26 | $58.51 | $56.56 | $57.59 | $57.38 | 2,759,097 |
| 2022-06-14 | $58.06 | $59.00 | $56.70 | $57.06 | $56.86 | 1,423,307 |
| 2022-06-13 | $59.38 | $59.52 | $57.67 | $57.78 | $57.57 | 1,917,128 |
| 2022-06-10 | $61.22 | $61.42 | $60.34 | $60.51 | $60.29 | 979,201 |
| 2022-06-09 | $63.10 | $63.49 | $62.12 | $62.27 | $62.05 | 1,927,350 |
| 2022-06-08 | $64.23 | $64.50 | $63.42 | $63.50 | $63.27 | 1,038,524 |
| 2022-06-07 | $63.22 | $64.59 | $63.22 | $64.49 | $64.26 | 974,817 |
| 2022-06-06 | $64.96 | $65.12 | $63.77 | $63.98 | $63.75 | 1,587,797 |
| 2022-06-03 | $64.99 | $65.36 | $64.09 | $64.48 | $64.25 | 986,280 |
| 2022-06-02 | $64.62 | $65.92 | $64.31 | $65.52 | $65.29 | 1,118,184 |
| 2022-06-01 | $64.44 | $65.11 | $63.97 | $64.43 | $64.20 | 1,984,097 |
| 2022-05-31 | $64.34 | $64.65 | $63.74 | $63.99 | $63.76 | 1,755,993 |
| 2022-05-27 | $63.90 | $64.87 | $63.59 | $64.76 | $64.33 | 1,056,317 |
| 2022-05-26 | $62.37 | $63.88 | $62.37 | $63.78 | $63.35 | 1,321,520 |
| 2022-05-25 | $61.72 | $62.83 | $61.40 | $62.37 | $61.95 | 1,803,137 |
| 2022-05-24 | $61.48 | $62.32 | $60.46 | $62.01 | $61.60 | 1,266,175 |
| 2022-05-23 | $62.55 | $62.75 | $61.64 | $62.01 | $61.60 | 1,646,190 |
| 2022-05-20 | $60.72 | $62.13 | $60.20 | $62.06 | $61.65 | 2,926,387 |
| 2022-05-19 | $59.17 | $60.53 | $58.63 | $60.00 | $59.60 | 1,573,472 |
| 2022-05-18 | $60.57 | $60.97 | $59.22 | $59.28 | $58.88 | 1,987,888 |
| 2022-05-17 | $60.63 | $61.72 | $60.48 | $61.65 | $61.24 | 1,572,812 |
| 2022-05-16 | $59.30 | $59.94 | $58.74 | $59.50 | $59.10 | 818,897 |
| 2022-05-13 | $59.87 | $60.69 | $59.47 | $59.82 | $59.42 | 1,239,143 |
| 2022-05-12 | $58.77 | $59.78 | $58.53 | $59.38 | $58.98 | 1,290,089 |
| 2022-05-11 | $60.09 | $61.05 | $58.31 | $59.34 | $58.94 | 1,387,568 |
| 2022-05-10 | $61.31 | $61.55 | $59.18 | $60.28 | $59.88 | 1,697,608 |
| 2022-05-09 | $61.46 | $61.65 | $60.12 | $60.37 | $59.97 | 1,601,922 |
| 2022-05-06 | $62.88 | $63.65 | $61.88 | $62.40 | $61.98 | 2,073,247 |
| 2022-05-05 | $65.50 | $65.71 | $62.71 | $63.14 | $62.72 | 1,367,346 |
| 2022-05-04 | $65.31 | $66.39 | $64.21 | $66.27 | $65.83 | 1,085,173 |
| 2022-05-03 | $64.75 | $66.08 | $64.53 | $65.67 | $65.23 | 1,515,194 |
| 2022-05-02 | $64.42 | $65.24 | $63.55 | $64.74 | $64.31 | 2,320,726 |
| 2022-04-29 | $64.57 | $66.61 | $63.68 | $64.66 | $64.23 | 3,654,576 |
| 2022-04-28 | $68.31 | $69.44 | $67.93 | $69.04 | $68.58 | 1,216,400 |
| 2022-04-27 | $67.32 | $68.73 | $67.19 | $67.93 | $67.48 | 1,808,306 |
| 2022-04-26 | $68.70 | $68.95 | $66.70 | $66.92 | $66.47 | 2,504,854 |
| 2022-04-25 | $68.30 | $68.92 | $67.52 | $68.89 | $68.43 | 1,975,772 |
| 2022-04-22 | $71.18 | $71.18 | $68.65 | $68.69 | $68.23 | 920,257 |
| 2022-04-21 | $73.14 | $73.26 | $71.00 | $71.17 | $70.69 | 841,360 |
| 2022-04-20 | $72.31 | $73.13 | $71.51 | $72.52 | $72.04 | 1,085,719 |
| 2022-04-19 | $70.45 | $71.83 | $70.43 | $71.80 | $71.32 | 767,206 |
| 2022-04-18 | $70.91 | $71.10 | $70.27 | $70.67 | $70.20 | 839,893 |
| 2022-04-14 | $71.35 | $71.61 | $70.80 | $71.08 | $70.61 | 857,904 |
| 2022-04-13 | $70.82 | $71.47 | $70.59 | $71.15 | $70.67 | 1,023,461 |
| 2022-04-12 | $72.76 | $73.32 | $70.87 | $70.99 | $70.52 | 1,114,617 |
| 2022-04-11 | $73.01 | $73.46 | $72.35 | $72.40 | $71.92 | 618,877 |
| 2022-04-08 | $72.90 | $73.24 | $72.23 | $73.06 | $72.57 | 808,626 |
| 2022-04-07 | $73.24 | $73.73 | $72.59 | $73.05 | $72.56 | 977,672 |
| 2022-04-06 | $73.29 | $74.37 | $72.81 | $73.80 | $73.31 | 926,818 |
| 2022-04-05 | $75.18 | $75.55 | $73.84 | $74.05 | $73.56 | 795,985 |
| 2022-04-04 | $75.01 | $75.87 | $74.84 | $75.47 | $74.97 | 738,360 |
| 2022-04-01 | $75.60 | $75.87 | $74.52 | $75.13 | $74.63 | 847,759 |
| 2022-03-31 | $76.15 | $76.52 | $74.98 | $75.02 | $74.52 | 986,827 |
| 2022-03-30 | $78.11 | $78.21 | $75.43 | $75.97 | $75.46 | 864,972 |
| 2022-03-29 | $78.27 | $78.90 | $77.69 | $78.65 | $78.12 | 1,020,632 |
| 2022-03-28 | $76.93 | $77.46 | $76.47 | $77.39 | $76.87 | 936,108 |
| 2022-03-25 | $76.88 | $77.21 | $76.27 | $77.03 | $76.52 | 971,640 |
| 2022-03-24 | $76.70 | $77.38 | $76.56 | $76.80 | $76.29 | 610,243 |
| 2022-03-23 | $78.16 | $78.35 | $76.61 | $76.68 | $76.17 | 795,295 |
| 2022-03-22 | $78.50 | $79.00 | $78.07 | $78.49 | $77.97 | 1,090,454 |
| 2022-03-21 | $78.91 | $79.06 | $77.73 | $78.30 | $77.78 | 877,023 |
| 2022-03-18 | $77.41 | $78.95 | $76.95 | $78.91 | $78.38 | 1,523,973 |
| 2022-03-17 | $77.50 | $78.45 | $77.05 | $78.44 | $77.92 | 924,805 |
| 2022-03-16 | $76.98 | $77.92 | $75.36 | $77.48 | $76.96 | 1,452,112 |
| 2022-03-15 | $76.81 | $77.29 | $75.20 | $76.76 | $76.25 | 1,293,459 |
| 2022-03-14 | $75.32 | $76.70 | $74.65 | $76.19 | $75.68 | 1,924,749 |
| 2022-03-11 | $75.11 | $75.95 | $74.61 | $74.96 | $74.46 | 2,067,681 |
| 2022-03-10 | $74.07 | $74.85 | $73.72 | $74.77 | $74.27 | 1,473,299 |
| 2022-03-09 | $73.89 | $75.36 | $73.37 | $75.07 | $74.57 | 1,459,799 |
| 2022-03-08 | $71.68 | $73.89 | $71.39 | $72.29 | $71.81 | 1,445,089 |
| 2022-03-07 | $75.47 | $75.97 | $71.80 | $71.89 | $71.41 | 1,227,450 |
| 2022-03-04 | $75.80 | $76.04 | $74.71 | $75.67 | $75.16 | 1,234,487 |
| 2022-03-03 | $76.41 | $76.67 | $75.52 | $76.38 | $75.87 | 922,399 |
| 2022-03-02 | $74.54 | $76.37 | $74.38 | $76.03 | $75.52 | 1,018,991 |
| 2022-03-01 | $74.99 | $75.56 | $74.08 | $74.38 | $73.88 | 1,918,388 |
| 2022-02-28 | $73.72 | $75.20 | $73.65 | $74.97 | $74.47 | 1,334,760 |
| 2022-02-25 | $74.09 | $75.60 | $73.78 | $75.57 | $74.87 | 1,005,147 |
| 2022-02-24 | $71.55 | $74.28 | $71.12 | $74.09 | $73.40 | 1,309,977 |
| 2022-02-23 | $74.84 | $75.14 | $73.35 | $73.41 | $72.73 | 1,651,936 |
| 2022-02-22 | $73.14 | $74.75 | $73.14 | $74.21 | $73.52 | 1,671,520 |
| 2022-02-18 | $74.81 | $75.00 | $73.55 | $73.92 | $73.23 | 1,357,401 |
| 2022-02-17 | $75.56 | $75.88 | $74.68 | $74.69 | $73.99 | 1,147,052 |
| 2022-02-16 | $75.95 | $76.57 | $75.30 | $76.27 | $75.56 | 1,092,889 |
| 2022-02-15 | $75.92 | $76.54 | $75.11 | $76.40 | $75.69 | 2,054,951 |
| 2022-02-14 | $76.42 | $76.98 | $74.60 | $75.14 | $74.44 | 1,674,153 |
| 2022-02-11 | $77.61 | $79.19 | $76.33 | $76.42 | $75.71 | 3,260,583 |
| 2022-02-10 | $81.13 | $82.22 | $80.27 | $80.49 | $79.74 | 1,266,816 |
| 2022-02-09 | $81.42 | $82.46 | $81.21 | $82.42 | $81.65 | 966,797 |
| 2022-02-08 | $79.54 | $80.89 | $79.29 | $80.73 | $79.98 | 876,315 |
| 2022-02-07 | $80.34 | $80.62 | $79.55 | $79.77 | $79.03 | 1,019,336 |
| 2022-02-04 | $79.60 | $80.77 | $78.77 | $80.34 | $79.59 | 817,972 |
| 2022-02-03 | $80.81 | $81.37 | $79.76 | $79.93 | $79.18 | 1,072,645 |
| 2022-02-02 | $80.66 | $81.84 | $80.11 | $81.74 | $80.98 | 987,596 |
| 2022-02-01 | $79.90 | $80.49 | $79.35 | $80.20 | $79.45 | 1,033,703 |
| 2022-01-31 | $77.93 | $79.94 | $77.80 | $79.87 | $79.13 | 1,233,805 |
| 2022-01-28 | $76.38 | $77.97 | $75.78 | $77.93 | $77.20 | 989,932 |
| 2022-01-27 | $76.85 | $77.90 | $75.98 | $76.41 | $75.70 | 1,013,240 |
| 2022-01-26 | $78.15 | $78.58 | $75.66 | $76.39 | $75.68 | 1,237,013 |
| 2022-01-25 | $78.18 | $78.48 | $76.51 | $77.18 | $76.46 | 1,667,333 |
| 2022-01-24 | $78.48 | $79.15 | $76.27 | $78.91 | $78.17 | 2,458,898 |
| 2022-01-21 | $80.90 | $81.37 | $79.23 | $79.52 | $78.78 | 1,190,444 |
| 2022-01-20 | $79.52 | $82.80 | $79.52 | $81.09 | $80.33 | 1,574,559 |
| 2022-01-19 | $82.59 | $83.33 | $81.77 | $81.84 | $81.08 | 1,234,795 |
| 2022-01-18 | $82.69 | $83.11 | $82.35 | $82.67 | $81.90 | 851,187 |
| 2022-01-14 | $82.53 | $83.59 | $82.25 | $83.51 | $82.73 | 851,351 |
| 2022-01-13 | $84.38 | $84.85 | $82.74 | $83.03 | $82.26 | 1,033,506 |
| 2022-01-12 | $83.80 | $84.44 | $83.44 | $84.24 | $83.45 | 808,501 |
| 2022-01-11 | $82.82 | $83.48 | $82.04 | $83.48 | $82.70 | 774,528 |
| 2022-01-10 | $82.21 | $82.76 | $81.22 | $82.61 | $81.84 | 999,737 |
| 2022-01-07 | $83.54 | $84.40 | $82.93 | $82.96 | $82.19 | 1,038,740 |
| 2022-01-06 | $81.83 | $83.25 | $81.58 | $82.95 | $82.18 | 1,019,052 |
| 2022-01-05 | $82.96 | $83.80 | $82.10 | $82.26 | $81.49 | 1,382,573 |
| 2022-01-04 | $83.24 | $83.55 | $82.29 | $82.96 | $82.19 | 1,446,688 |
| 2022-01-03 | $82.03 | $82.98 | $81.83 | $82.70 | $81.93 | 1,009,869 |
| 2021-12-31 | $82.18 | $82.42 | $81.75 | $81.98 | $81.22 | 668,305 |
| 2021-12-30 | $83.12 | $83.22 | $82.19 | $82.22 | $81.45 | 551,687 |
| 2021-12-29 | $82.80 | $83.28 | $82.52 | $82.94 | $82.17 | 435,928 |
| 2021-12-28 | $82.85 | $83.24 | $82.54 | $82.99 | $82.22 | 530,492 |
| 2021-12-27 | $81.92 | $82.41 | $81.35 | $82.33 | $81.56 | 595,119 |
| 2021-12-23 | $81.56 | $82.19 | $81.38 | $81.66 | $80.90 | 661,493 |
| 2021-12-22 | $80.59 | $81.46 | $80.33 | $81.40 | $80.64 | 934,632 |
| 2021-12-21 | $79.05 | $81.04 | $79.05 | $80.91 | $80.16 | 1,146,161 |
| 2021-12-20 | $78.76 | $79.16 | $77.38 | $78.45 | $77.72 | 985,339 |
| 2021-12-17 | $79.47 | $81.05 | $78.68 | $79.96 | $79.21 | 2,347,817 |
| 2021-12-16 | $80.18 | $80.99 | $79.80 | $79.91 | $79.17 | 1,019,405 |
| 2021-12-15 | $78.20 | $80.21 | $77.97 | $80.09 | $79.34 | 1,614,027 |
| 2021-12-14 | $79.75 | $79.80 | $77.69 | $78.44 | $77.71 | 1,698,632 |
| 2021-12-13 | $78.08 | $78.54 | $77.66 | $78.16 | $77.43 | 1,034,836 |
| 2021-12-10 | $78.16 | $78.57 | $77.67 | $78.10 | $77.37 | 886,792 |
| 2021-12-09 | $78.06 | $78.51 | $77.61 | $77.85 | $77.12 | 740,267 |
| 2021-12-08 | $78.60 | $78.76 | $77.86 | $77.98 | $77.25 | 866,420 |
| 2021-12-07 | $77.47 | $78.98 | $76.84 | $78.45 | $77.72 | 1,243,706 |
| 2021-12-06 | $75.26 | $76.93 | $75.26 | $76.51 | $75.80 | 1,213,926 |
| 2021-12-03 | $75.97 | $76.41 | $74.32 | $75.03 | $74.33 | 1,412,573 |
| 2021-12-02 | $73.92 | $76.40 | $73.92 | $75.96 | $75.25 | 1,444,830 |
| 2021-12-01 | $77.35 | $77.56 | $73.98 | $74.05 | $73.36 | 2,147,970 |
| 2021-11-30 | $78.28 | $79.00 | $76.22 | $76.33 | $75.62 | 2,438,497 |
| 2021-11-29 | $79.34 | $79.38 | $78.31 | $78.48 | $77.55 | 1,318,792 |
| 2021-11-26 | $79.32 | $79.82 | $78.43 | $78.75 | $77.81 | 854,764 |
| 2021-11-24 | $78.78 | $79.93 | $78.78 | $79.90 | $78.95 | 989,190 |
| 2021-11-23 | $79.42 | $79.75 | $78.85 | $79.52 | $78.57 | 989,088 |
| 2021-11-22 | $80.13 | $80.20 | $78.95 | $79.65 | $78.70 | 1,463,340 |
| 2021-11-19 | $79.38 | $80.55 | $79.19 | $80.13 | $79.18 | 2,006,297 |
| 2021-11-18 | $79.20 | $79.33 | $78.60 | $79.09 | $78.15 | 1,555,548 |
| 2021-11-17 | $79.07 | $79.40 | $78.42 | $79.24 | $78.30 | 1,457,929 |
| 2021-11-16 | $78.72 | $79.11 | $78.17 | $78.59 | $77.65 | 1,691,144 |
| 2021-11-15 | $79.20 | $79.46 | $78.56 | $78.84 | $77.90 | 1,424,587 |
| 2021-11-12 | $78.82 | $79.16 | $78.46 | $78.87 | $77.93 | 1,000,594 |
| 2021-11-11 | $79.14 | $79.41 | $78.63 | $78.77 | $77.83 | 800,358 |
| 2021-11-10 | $79.02 | $79.45 | $78.68 | $79.15 | $78.21 | 1,253,847 |
| 2021-11-09 | $78.57 | $79.25 | $78.42 | $79.18 | $78.24 | 1,587,460 |
| 2021-11-08 | $77.92 | $78.94 | $77.75 | $78.68 | $77.74 | 1,736,755 |
| 2021-11-05 | $78.17 | $78.62 | $77.61 | $77.82 | $76.89 | 2,189,478 |
| 2021-11-04 | $78.00 | $78.72 | $77.67 | $77.83 | $76.90 | 1,369,312 |
| 2021-11-03 | $78.00 | $78.63 | $77.56 | $78.00 | $77.07 | 1,121,952 |
| 2021-11-02 | $78.24 | $78.63 | $77.27 | $78.29 | $77.36 | 1,306,509 |
| 2021-11-01 | $79.47 | $79.72 | $77.63 | $78.51 | $77.57 | 1,529,317 |
| 2021-10-29 | $77.95 | $79.57 | $76.14 | $79.47 | $78.52 | 2,029,080 |
| 2021-10-28 | $74.99 | $75.90 | $74.87 | $75.68 | $74.78 | 1,646,023 |
| 2021-10-27 | $75.35 | $75.45 | $74.46 | $74.63 | $73.74 | 2,729,248 |
| 2021-10-26 | $75.37 | $75.58 | $74.73 | $75.24 | $74.34 | 1,030,976 |
| 2021-10-25 | $74.77 | $75.19 | $74.37 | $74.99 | $74.10 | 1,060,177 |
| 2021-10-22 | $74.27 | $75.07 | $74.27 | $74.50 | $73.61 | 582,357 |
| 2021-10-21 | $73.84 | $74.58 | $73.56 | $74.41 | $73.52 | 977,615 |
| 2021-10-20 | $73.54 | $74.14 | $73.47 | $73.86 | $72.98 | 999,651 |
| 2021-10-19 | $73.22 | $73.74 | $72.99 | $73.41 | $72.54 | 814,748 |
| 2021-10-18 | $72.24 | $73.04 | $71.99 | $72.73 | $71.86 | 889,533 |
| 2021-10-15 | $71.96 | $72.64 | $71.62 | $72.40 | $71.54 | 1,297,645 |
| 2021-10-14 | $71.16 | $71.80 | $70.98 | $71.58 | $70.73 | 843,981 |
| 2021-10-13 | $71.24 | $71.63 | $70.12 | $70.72 | $69.88 | 1,074,546 |
| 2021-10-12 | $71.00 | $71.45 | $70.68 | $70.97 | $70.12 | 667,973 |
| 2021-10-11 | $71.16 | $71.93 | $70.68 | $70.68 | $69.84 | 526,063 |
| 2021-10-08 | $70.79 | $71.78 | $70.78 | $71.30 | $70.45 | 952,605 |
| 2021-10-07 | $70.57 | $71.56 | $70.38 | $70.55 | $69.71 | 955,560 |
| 2021-10-06 | $69.22 | $70.14 | $69.22 | $70.05 | $69.22 | 802,106 |
| 2021-10-05 | $69.80 | $70.27 | $69.60 | $69.83 | $69.00 | 927,092 |
| 2021-10-04 | $70.03 | $70.18 | $69.24 | $69.74 | $68.91 | 855,237 |
| 2021-10-01 | $69.72 | $70.55 | $69.25 | $70.27 | $69.43 | 1,045,467 |
| 2021-09-30 | $70.30 | $70.52 | $69.39 | $69.40 | $68.57 | 1,042,999 |
| 2021-09-29 | $69.40 | $70.97 | $69.34 | $69.98 | $69.15 | 695,116 |
| 2021-09-28 | $69.93 | $70.15 | $69.30 | $69.33 | $68.50 | 906,283 |
| 2021-09-27 | $70.72 | $70.85 | $70.25 | $70.51 | $69.67 | 817,569 |
| 2021-09-24 | $70.30 | $70.94 | $70.00 | $70.82 | $69.98 | 722,853 |
| 2021-09-23 | $69.41 | $70.82 | $69.41 | $70.33 | $69.49 | 1,072,156 |
| 2021-09-22 | $69.42 | $69.81 | $68.88 | $69.42 | $68.59 | 839,766 |
| 2021-09-21 | $69.55 | $69.57 | $68.15 | $68.86 | $68.04 | 3,002,236 |
| 2021-09-20 | $69.40 | $69.90 | $68.66 | $69.35 | $68.52 | 1,252,504 |
| 2021-09-17 | $70.93 | $71.14 | $70.07 | $70.35 | $69.51 | 2,058,747 |
| 2021-09-16 | $71.23 | $71.37 | $70.69 | $71.07 | $70.22 | 1,216,501 |
| 2021-09-15 | $71.25 | $71.66 | $70.65 | $71.39 | $70.54 | 1,470,068 |
| 2021-09-14 | $72.41 | $72.41 | $71.29 | $71.34 | $70.49 | 979,614 |
| 2021-09-13 | $72.13 | $72.53 | $71.62 | $72.04 | $71.18 | 842,881 |
| 2021-09-10 | $73.57 | $73.97 | $71.69 | $71.86 | $71.00 | 974,801 |
| 2021-09-09 | $73.32 | $73.93 | $73.03 | $73.26 | $72.39 | 864,820 |
| 2021-09-08 | $72.57 | $73.63 | $72.53 | $73.41 | $72.54 | 1,640,579 |
| 2021-09-07 | $73.79 | $73.88 | $73.22 | $73.33 | $72.46 | 1,932,780 |
| 2021-09-03 | $74.84 | $74.84 | $73.93 | $74.00 | $73.12 | 957,772 |
| 2021-09-02 | $75.67 | $75.84 | $74.49 | $74.76 | $73.87 | 1,077,627 |
| 2021-09-01 | $75.85 | $76.09 | $75.54 | $75.69 | $74.79 | 883,660 |
| 2021-08-31 | $76.20 | $76.23 | $75.51 | $75.66 | $74.76 | 1,147,275 |
| 2021-08-30 | $76.46 | $76.50 | $75.77 | $75.97 | $74.91 | 1,203,276 |
| 2021-08-27 | $75.94 | $76.68 | $75.73 | $76.24 | $75.17 | 1,051,741 |
| 2021-08-26 | $75.88 | $76.28 | $75.08 | $75.94 | $74.88 | 896,874 |
| 2021-08-25 | $76.94 | $77.05 | $75.92 | $75.95 | $74.89 | 1,129,831 |
| 2021-08-24 | $76.60 | $77.23 | $76.49 | $76.94 | $75.86 | 1,544,194 |
| 2021-08-23 | $75.45 | $76.56 | $75.12 | $76.45 | $75.38 | 1,524,411 |
| 2021-08-20 | $75.44 | $75.70 | $74.77 | $75.53 | $74.47 | 1,418,434 |
| 2021-08-19 | $75.95 | $76.10 | $74.85 | $75.04 | $73.99 | 1,240,113 |
| 2021-08-18 | $75.57 | $76.78 | $75.57 | $76.35 | $75.28 | 1,569,670 |
| 2021-08-17 | $75.91 | $76.50 | $75.43 | $76.00 | $74.94 | 1,293,574 |
| 2021-08-16 | $76.95 | $77.09 | $76.25 | $76.40 | $75.33 | 1,224,277 |
| 2021-08-13 | $77.50 | $77.52 | $77.05 | $77.20 | $76.12 | 726,198 |
| 2021-08-12 | $77.33 | $77.47 | $76.45 | $77.31 | $76.23 | 793,116 |
| 2021-08-11 | $77.63 | $77.83 | $77.09 | $77.33 | $76.25 | 864,460 |
| 2021-08-10 | $77.11 | $78.00 | $76.81 | $77.60 | $76.51 | 930,963 |
| 2021-08-09 | $76.79 | $77.57 | $76.50 | $77.08 | $76.00 | 873,058 |
| 2021-08-06 | $76.50 | $77.46 | $76.11 | $76.82 | $75.74 | 759,719 |
| 2021-08-05 | $76.39 | $76.64 | $75.89 | $76.36 | $75.29 | 609,849 |
| 2021-08-04 | $78.90 | $78.90 | $76.02 | $76.39 | $75.32 | 730,371 |
| 2021-08-03 | $76.80 | $77.28 | $75.76 | $76.53 | $75.46 | 924,401 |
| 2021-08-02 | $78.19 | $79.34 | $76.92 | $77.06 | $75.98 | 1,345,936 |
| 2021-07-30 | $78.62 | $79.56 | $78.29 | $78.39 | $77.29 | 880,002 |
| 2021-07-29 | $77.25 | $79.71 | $77.25 | $78.89 | $77.79 | 1,881,747 |
| 2021-07-28 | $75.20 | $75.56 | $74.49 | $75.00 | $73.95 | 982,328 |
| 2021-07-27 | $75.46 | $75.60 | $74.31 | $75.03 | $73.98 | 1,460,158 |
| 2021-07-26 | $75.51 | $75.59 | $74.86 | $75.41 | $74.35 | 772,620 |
| 2021-07-23 | $75.42 | $76.05 | $75.12 | $75.70 | $74.64 | 1,176,577 |
| 2021-07-22 | $74.32 | $75.21 | $74.27 | $75.09 | $74.04 | 907,227 |
| 2021-07-21 | $74.13 | $74.46 | $73.53 | $74.30 | $73.26 | 1,153,535 |
| 2021-07-20 | $72.02 | $74.14 | $71.86 | $73.76 | $72.73 | 942,400 |
| 2021-07-19 | $73.14 | $73.61 | $71.65 | $71.81 | $70.80 | 755,673 |
| 2021-07-16 | $74.24 | $74.59 | $73.62 | $73.71 | $72.68 | 586,758 |
| 2021-07-15 | $73.91 | $74.32 | $73.56 | $73.98 | $72.94 | 669,358 |
| 2021-07-14 | $73.32 | $74.30 | $73.23 | $73.91 | $72.88 | 617,063 |
| 2021-07-13 | $73.41 | $73.61 | $73.06 | $73.14 | $72.12 | 418,797 |
| 2021-07-12 | $73.66 | $73.66 | $73.03 | $73.43 | $72.40 | 309,274 |
| 2021-07-09 | $72.90 | $73.62 | $72.78 | $73.55 | $72.52 | 424,649 |
| 2021-07-08 | $72.43 | $73.25 | $72.15 | $72.64 | $71.62 | 655,543 |
| 2021-07-07 | $73.72 | $73.85 | $72.75 | $73.37 | $72.34 | 657,906 |
| 2021-07-06 | $73.56 | $73.91 | $72.81 | $73.42 | $72.39 | 836,501 |
| 2021-07-02 | $73.65 | $73.72 | $73.11 | $73.59 | $72.56 | 495,799 |
| 2021-07-01 | $72.01 | $73.54 | $71.82 | $73.25 | $72.22 | 1,129,932 |
| 2021-06-30 | $73.25 | $73.52 | $71.98 | $72.06 | $71.05 | 1,062,475 |
| 2021-06-29 | $73.65 | $74.02 | $73.28 | $73.41 | $72.38 | 657,350 |
| 2021-06-28 | $73.93 | $74.08 | $73.27 | $73.53 | $72.50 | 859,799 |
| 2021-06-25 | $72.94 | $73.92 | $72.68 | $73.56 | $72.53 | 2,062,707 |
| 2021-06-24 | $72.79 | $73.09 | $72.19 | $72.81 | $71.79 | 669,389 |
| 2021-06-23 | $73.04 | $73.05 | $72.19 | $72.62 | $71.60 | 720,984 |
| 2021-06-22 | $72.76 | $73.24 | $72.52 | $72.89 | $71.87 | 1,442,406 |
| 2021-06-21 | $71.86 | $73.00 | $71.65 | $72.84 | $71.82 | 707,278 |
| 2021-06-18 | $71.93 | $72.29 | $71.61 | $72.01 | $71.00 | 1,465,778 |
| 2021-06-17 | $72.92 | $72.92 | $71.77 | $72.34 | $71.33 | 995,777 |
| 2021-06-16 | $73.67 | $73.68 | $72.27 | $73.04 | $72.02 | 888,164 |
| 2021-06-15 | $73.99 | $73.99 | $73.14 | $73.56 | $72.53 | 842,464 |
| 2021-06-14 | $74.00 | $74.32 | $73.57 | $73.99 | $72.95 | 747,672 |
| 2021-06-11 | $73.86 | $74.13 | $73.51 | $73.90 | $72.87 | 768,443 |
| 2021-06-10 | $73.48 | $74.03 | $73.04 | $73.94 | $72.91 | 799,717 |
| 2021-06-09 | $72.99 | $73.44 | $72.68 | $73.02 | $72.00 | 769,530 |
| 2021-06-08 | $72.12 | $72.98 | $72.00 | $72.60 | $71.58 | 776,405 |
| 2021-06-07 | $73.08 | $73.20 | $72.30 | $72.34 | $71.33 | 555,883 |
| 2021-06-04 | $73.13 | $73.43 | $72.81 | $73.23 | $72.21 | 708,150 |
| 2021-06-03 | $72.91 | $73.00 | $71.81 | $72.74 | $71.72 | 781,644 |
| 2021-06-02 | $73.99 | $74.21 | $72.91 | $73.07 | $72.05 | 787,405 |
| 2021-06-01 | $74.99 | $74.99 | $73.63 | $73.92 | $72.89 | 1,055,056 |
| 2021-05-28 | $74.18 | $74.41 | $73.63 | $73.87 | $72.84 | 935,011 |
| 2021-05-27 | $74.18 | $74.51 | $73.72 | $74.04 | $72.85 | 1,337,925 |
| 2021-05-26 | $74.06 | $74.17 | $73.27 | $73.72 | $72.53 | 704,989 |
| 2021-05-25 | $74.90 | $75.09 | $74.01 | $74.28 | $73.08 | 669,848 |
| 2021-05-24 | $74.02 | $74.74 | $73.96 | $74.50 | $73.30 | 1,263,439 |
| 2021-05-21 | $74.55 | $74.68 | $73.79 | $73.81 | $72.62 | 1,179,451 |
| 2021-05-20 | $73.88 | $74.63 | $73.63 | $74.36 | $73.16 | 1,559,082 |
| 2021-05-19 | $73.00 | $73.55 | $72.27 | $73.49 | $72.30 | 811,768 |
| 2021-05-18 | $74.13 | $74.56 | $73.73 | $73.73 | $72.54 | 680,480 |
| 2021-05-17 | $73.76 | $74.15 | $73.30 | $74.11 | $72.91 | 894,704 |
| 2021-05-14 | $73.80 | $74.54 | $73.26 | $74.26 | $73.06 | 1,196,291 |
| 2021-05-13 | $72.20 | $73.29 | $71.66 | $73.08 | $71.90 | 908,335 |
| 2021-05-12 | $72.54 | $72.67 | $71.55 | $71.73 | $70.57 | 1,137,906 |
| 2021-05-11 | $72.56 | $73.52 | $72.45 | $73.11 | $71.93 | 987,428 |
| 2021-05-10 | $73.35 | $74.32 | $73.04 | $73.32 | $72.14 | 1,055,358 |
| 2021-05-07 | $73.30 | $73.68 | $72.90 | $73.35 | $72.17 | 990,059 |
| 2021-05-06 | $72.95 | $73.25 | $71.89 | $73.24 | $72.06 | 930,628 |
| 2021-05-05 | $73.50 | $73.83 | $72.80 | $72.82 | $71.65 | 1,243,901 |
| 2021-05-04 | $74.02 | $74.10 | $72.88 | $73.21 | $72.03 | 1,652,100 |
| 2021-05-03 | $74.51 | $75.60 | $73.92 | $73.97 | $72.78 | 1,135,030 |
| 2021-04-30 | $73.85 | $75.05 | $73.57 | $74.22 | $73.02 | 1,082,070 |
| 2021-04-29 | $74.56 | $74.78 | $73.71 | $74.65 | $73.45 | 1,373,952 |
| 2021-04-28 | $74.80 | $75.28 | $74.49 | $74.72 | $73.52 | 1,104,305 |
| 2021-04-27 | $74.70 | $75.94 | $72.84 | $74.97 | $73.76 | 2,514,372 |
| 2021-04-26 | $72.62 | $73.48 | $71.26 | $72.00 | $70.84 | 1,315,662 |
| 2021-04-23 | $71.58 | $72.86 | $70.96 | $72.48 | $71.31 | 1,176,782 |
| 2021-04-22 | $71.33 | $72.26 | $70.98 | $71.59 | $70.44 | 839,121 |
| 2021-04-21 | $71.44 | $72.45 | $71.22 | $71.69 | $70.53 | 1,056,302 |
| 2021-04-20 | $72.25 | $72.65 | $70.91 | $71.56 | $70.41 | 805,328 |
| 2021-04-19 | $72.90 | $73.13 | $72.40 | $72.70 | $71.53 | 776,403 |
| 2021-04-16 | $73.93 | $74.09 | $72.14 | $72.91 | $71.73 | 983,783 |
| 2021-04-15 | $72.80 | $73.79 | $72.80 | $73.70 | $72.51 | 1,333,256 |
| 2021-04-14 | $72.27 | $73.48 | $72.12 | $72.65 | $71.48 | 827,690 |
| 2021-04-13 | $73.22 | $73.81 | $71.86 | $72.45 | $71.28 | 841,435 |
| 2021-04-12 | $72.21 | $74.29 | $72.21 | $73.36 | $72.18 | 1,262,995 |
| 2021-04-09 | $72.49 | $72.58 | $71.92 | $72.43 | $71.26 | 1,704,406 |
| 2021-04-08 | $72.62 | $73.14 | $71.92 | $72.35 | $71.18 | 1,355,689 |
| 2021-04-07 | $72.36 | $72.66 | $71.66 | $71.91 | $70.75 | 827,987 |
| 2021-04-06 | $72.05 | $72.68 | $71.46 | $72.59 | $71.42 | 1,060,349 |
| 2021-04-05 | $71.29 | $72.22 | $71.07 | $72.16 | $71.00 | 785,101 |
| 2021-04-01 | $70.30 | $71.10 | $69.71 | $71.01 | $69.86 | 1,096,275 |
| 2021-03-31 | $68.16 | $70.53 | $68.00 | $69.87 | $68.74 | 1,780,352 |
| 2021-03-30 | $68.65 | $68.97 | $68.33 | $68.57 | $67.46 | 1,301,479 |
| 2021-03-29 | $67.74 | $68.96 | $67.37 | $68.85 | $67.74 | 737,703 |
| 2021-03-26 | $66.91 | $68.19 | $66.63 | $68.15 | $67.05 | 1,000,716 |
| 2021-03-25 | $69.50 | $69.50 | $65.70 | $66.91 | $65.83 | 813,905 |
| 2021-03-24 | $67.55 | $68.50 | $67.22 | $67.31 | $66.22 | 1,419,671 |
| 2021-03-23 | $69.07 | $69.78 | $67.19 | $67.28 | $66.20 | 1,357,252 |
| 2021-03-22 | $69.87 | $70.07 | $68.93 | $69.07 | $67.96 | 1,523,708 |
| 2021-03-19 | $68.47 | $69.75 | $68.09 | $69.36 | $68.24 | 1,924,189 |
| 2021-03-18 | $68.14 | $70.04 | $68.01 | $68.48 | $67.38 | 1,746,788 |
| 2021-03-17 | $68.28 | $68.65 | $67.09 | $68.52 | $67.42 | 1,176,797 |
| 2021-03-16 | $69.61 | $70.12 | $68.76 | $68.80 | $67.69 | 1,228,343 |
| 2021-03-15 | $68.44 | $69.29 | $68.06 | $69.28 | $68.16 | 1,310,661 |
| 2021-03-12 | $68.17 | $68.68 | $67.63 | $68.41 | $67.31 | 1,556,623 |
| 2021-03-11 | $67.64 | $69.01 | $67.32 | $68.45 | $67.35 | 1,250,994 |
| 2021-03-10 | $67.19 | $67.79 | $66.43 | $67.38 | $66.29 | 1,898,806 |
| 2021-03-09 | $66.53 | $67.36 | $66.20 | $66.45 | $65.38 | 1,486,594 |
| 2021-03-08 | $65.93 | $67.30 | $65.54 | $65.56 | $64.50 | 1,877,787 |
| 2021-03-05 | $64.60 | $65.99 | $63.47 | $65.88 | $64.82 | 1,716,576 |
| 2021-03-04 | $65.17 | $65.60 | $62.93 | $63.96 | $62.93 | 1,206,471 |
| 2021-03-03 | $66.31 | $66.70 | $65.38 | $65.41 | $64.36 | 1,368,190 |
| 2021-03-02 | $67.52 | $67.52 | $65.94 | $66.66 | $65.58 | 1,589,620 |
| 2021-03-01 | $66.88 | $67.41 | $65.79 | $66.95 | $65.87 | 1,605,033 |
| 2021-02-26 | $67.37 | $67.95 | $66.10 | $66.28 | $65.21 | 1,461,712 |
| 2021-02-25 | $69.00 | $69.49 | $67.23 | $67.43 | $66.18 | 1,490,566 |
| 2021-02-24 | $66.95 | $69.57 | $66.81 | $68.98 | $67.70 | 1,676,880 |
| 2021-02-23 | $66.79 | $67.74 | $65.47 | $67.46 | $66.21 | 2,313,987 |
| 2021-02-22 | $65.92 | $67.23 | $65.39 | $66.96 | $65.72 | 1,333,187 |
| 2021-02-19 | $66.71 | $66.91 | $66.01 | $66.44 | $65.21 | 1,157,137 |
| 2021-02-18 | $65.80 | $67.46 | $65.30 | $66.53 | $65.30 | 1,330,129 |
| 2021-02-17 | $64.90 | $66.35 | $64.69 | $65.99 | $64.77 | 1,219,449 |
| 2021-02-16 | $66.00 | $66.35 | $64.56 | $65.40 | $64.19 | 3,103,655 |
| 2021-02-12 | $66.79 | $67.42 | $65.90 | $66.02 | $64.80 | 785,874 |
| 2021-02-11 | $66.81 | $68.00 | $65.40 | $66.72 | $65.49 | 2,864,140 |
| 2021-02-10 | $68.90 | $69.45 | $68.25 | $68.38 | $67.12 | 1,963,938 |
| 2021-02-09 | $68.75 | $69.03 | $68.24 | $68.76 | $67.49 | 1,183,105 |
| 2021-02-08 | $70.07 | $70.07 | $67.93 | $68.92 | $67.65 | 1,342,546 |
| 2021-02-05 | $69.29 | $69.95 | $68.94 | $69.39 | $68.11 | 2,765,439 |
| 2021-02-04 | $65.69 | $68.82 | $65.69 | $68.78 | $67.51 | 1,948,237 |
| 2021-02-03 | $65.94 | $65.94 | $65.06 | $65.49 | $64.28 | 1,345,678 |
| 2021-02-02 | $64.58 | $65.83 | $64.25 | $65.42 | $64.21 | 872,405 |
| 2021-02-01 | $63.29 | $64.25 | $62.89 | $63.73 | $62.55 | 2,121,643 |
| 2021-01-29 | $64.70 | $64.70 | $62.51 | $62.88 | $61.72 | 1,203,076 |
| 2021-01-28 | $63.97 | $65.06 | $63.50 | $64.39 | $63.20 | 1,445,424 |
| 2021-01-27 | $65.56 | $66.25 | $62.68 | $63.50 | $62.33 | 2,015,474 |
| 2021-01-26 | $67.17 | $67.51 | $66.04 | $66.15 | $64.93 | 762,846 |
| 2021-01-25 | $67.63 | $67.63 | $65.57 | $67.01 | $65.77 | 837,020 |
| 2021-01-22 | $67.00 | $67.57 | $66.78 | $67.51 | $66.26 | 587,847 |
| 2021-01-21 | $69.11 | $70.14 | $67.20 | $67.23 | $65.99 | 851,250 |
| 2021-01-20 | $67.55 | $69.34 | $67.45 | $69.11 | $67.83 | 1,502,910 |
| 2021-01-19 | $67.08 | $67.32 | $66.13 | $67.00 | $65.76 | 1,472,252 |
| 2021-01-15 | $66.82 | $67.22 | $66.13 | $66.39 | $65.16 | 1,210,913 |
| 2021-01-14 | $68.76 | $69.76 | $66.79 | $66.82 | $65.58 | 1,124,226 |
| 2021-01-13 | $70.72 | $70.89 | $68.60 | $68.80 | $67.53 | 630,634 |
| 2021-01-12 | $70.79 | $71.16 | $69.89 | $70.52 | $69.22 | 599,019 |
| 2021-01-11 | $70.73 | $71.66 | $70.13 | $70.78 | $69.47 | 836,719 |
| 2021-01-08 | $71.79 | $72.71 | $71.31 | $71.85 | $70.52 | 1,186,078 |
| 2021-01-07 | $69.87 | $71.77 | $69.77 | $71.33 | $70.01 | 1,265,622 |
| 2021-01-06 | $71.00 | $71.40 | $68.93 | $69.39 | $68.11 | 1,322,297 |
| 2021-01-05 | $70.65 | $71.66 | $69.67 | $69.95 | $68.66 | 887,571 |
| 2021-01-04 | $73.39 | $73.85 | $69.75 | $70.81 | $69.50 | 1,318,485 |
| 2020-12-31 | $73.13 | $73.13 | $71.75 | $72.75 | $71.40 | 750,309 |
| 2020-12-30 | $71.90 | $73.02 | $71.11 | $72.56 | $71.22 | 588,626 |
| 2020-12-29 | $72.89 | $73.20 | $71.77 | $71.89 | $70.56 | 642,975 |
| 2020-12-28 | $72.15 | $72.87 | $71.79 | $72.38 | $71.04 | 704,379 |
| 2020-12-24 | $71.61 | $71.82 | $71.29 | $71.69 | $70.36 | 160,121 |
| 2020-12-23 | $71.68 | $72.17 | $71.36 | $71.48 | $70.16 | 600,586 |
| 2020-12-22 | $71.62 | $72.62 | $71.05 | $71.46 | $70.14 | 652,701 |
| 2020-12-21 | $70.50 | $71.48 | $70.07 | $71.31 | $69.99 | 804,373 |
| 2020-12-18 | $72.15 | $72.16 | $70.66 | $71.20 | $69.88 | 1,663,321 |
| 2020-12-17 | $71.61 | $71.86 | $70.83 | $71.84 | $70.51 | 966,894 |
| 2020-12-16 | $72.20 | $72.42 | $71.18 | $71.30 | $69.98 | 854,082 |
| 2020-12-15 | $73.63 | $73.78 | $71.58 | $72.20 | $70.86 | 907,292 |
| 2020-12-14 | $71.61 | $72.55 | $71.27 | $71.49 | $70.17 | 768,615 |
| 2020-12-11 | $72.00 | $72.32 | $71.15 | $71.46 | $70.14 | 1,005,492 |
| 2020-12-10 | $72.11 | $72.57 | $70.89 | $72.13 | $70.80 | 1,210,317 |
| 2020-12-09 | $72.08 | $72.99 | $71.90 | $72.34 | $71.00 | 1,022,274 |
| 2020-12-08 | $72.74 | $74.00 | $72.43 | $73.26 | $71.90 | 1,163,652 |
| 2020-12-07 | $70.94 | $72.98 | $70.70 | $72.84 | $71.49 | 1,404,732 |
| 2020-12-04 | $70.11 | $71.68 | $70.11 | $71.13 | $69.81 | 828,189 |
| 2020-12-03 | $70.13 | $70.98 | $69.61 | $70.20 | $68.90 | 644,077 |
| 2020-12-02 | $69.54 | $70.40 | $69.01 | $70.02 | $68.72 | 697,526 |
| 2020-12-01 | $69.27 | $70.22 | $68.42 | $69.78 | $68.49 | 1,118,415 |
| 2020-11-30 | $69.41 | $69.55 | $68.64 | $68.89 | $67.62 | 1,740,986 |
| 2020-11-27 | $68.95 | $69.75 | $68.95 | $69.62 | $68.19 | 311,702 |
| 2020-11-25 | $69.64 | $69.97 | $68.80 | $69.02 | $67.61 | 674,142 |
| 2020-11-24 | $69.21 | $69.98 | $68.92 | $69.77 | $68.34 | 1,016,605 |
| 2020-11-23 | $68.20 | $69.24 | $68.09 | $69.14 | $67.72 | 501,452 |
| 2020-11-20 | $68.16 | $69.25 | $68.00 | $68.16 | $66.76 | 1,650,024 |
| 2020-11-19 | $67.20 | $68.70 | $67.12 | $68.59 | $67.18 | 1,123,839 |
| 2020-11-18 | $67.26 | $67.90 | $66.83 | $67.48 | $66.10 | 1,836,625 |
| 2020-11-17 | $65.45 | $67.34 | $65.24 | $67.26 | $65.88 | 1,301,590 |
| 2020-11-16 | $65.21 | $66.33 | $64.64 | $66.06 | $64.71 | 1,115,403 |
| 2020-11-13 | $64.38 | $65.14 | $64.30 | $64.83 | $63.50 | 809,676 |
| 2020-11-12 | $64.98 | $65.46 | $63.81 | $64.14 | $62.83 | 669,124 |
| 2020-11-11 | $65.29 | $65.29 | $64.05 | $64.74 | $63.41 | 754,488 |
| 2020-11-10 | $64.36 | $64.39 | $62.57 | $64.17 | $62.86 | 1,061,576 |
| 2020-11-09 | $65.00 | $67.71 | $64.49 | $64.54 | $63.22 | 1,441,095 |
| 2020-11-06 | $65.03 | $65.09 | $64.17 | $64.47 | $63.15 | 625,084 |
| 2020-11-05 | $63.65 | $65.18 | $63.50 | $64.94 | $63.61 | 1,041,929 |
| 2020-11-04 | $62.68 | $64.12 | $62.22 | $63.15 | $61.86 | 1,102,481 |
| 2020-11-03 | $60.40 | $62.33 | $60.36 | $62.05 | $60.78 | 947,326 |
| 2020-11-02 | $59.62 | $60.16 | $58.40 | $59.90 | $58.67 | 1,440,421 |
| 2020-10-30 | $60.03 | $60.24 | $58.65 | $59.22 | $58.01 | 1,576,416 |
| 2020-10-29 | $60.69 | $61.27 | $60.29 | $60.60 | $59.36 | 1,831,528 |
| 2020-10-28 | $62.19 | $62.54 | $60.20 | $60.63 | $59.39 | 1,975,933 |
| 2020-10-27 | $64.14 | $64.65 | $62.83 | $62.98 | $61.69 | 938,716 |
| 2020-10-26 | $64.61 | $65.04 | $63.33 | $64.06 | $62.75 | 755,774 |
| 2020-10-23 | $65.23 | $65.38 | $64.31 | $65.19 | $63.85 | 560,536 |
| 2020-10-22 | $64.91 | $65.27 | $63.90 | $64.98 | $63.65 | 809,496 |
| 2020-10-21 | $64.19 | $65.09 | $63.79 | $64.72 | $63.39 | 1,164,139 |
| 2020-10-20 | $64.46 | $65.26 | $64.06 | $64.33 | $63.01 | 1,362,948 |
| 2020-10-19 | $64.78 | $65.42 | $63.99 | $64.11 | $62.80 | 543,811 |
| 2020-10-16 | $64.79 | $65.27 | $64.49 | $64.53 | $63.21 | 588,392 |
| 2020-10-15 | $63.64 | $64.82 | $63.50 | $64.64 | $63.32 | 523,850 |
| 2020-10-14 | $64.30 | $65.05 | $64.11 | $64.60 | $63.28 | 761,382 |
| 2020-10-13 | $64.51 | $64.83 | $63.79 | $63.79 | $62.48 | 640,941 |
| 2020-10-12 | $64.24 | $65.04 | $64.24 | $64.56 | $63.24 | 495,135 |
| 2020-10-09 | $63.87 | $64.63 | $63.59 | $64.09 | $62.78 | 873,269 |
| 2020-10-08 | $63.38 | $63.51 | $62.92 | $63.32 | $62.02 | 1,205,806 |
| 2020-10-07 | $62.94 | $63.90 | $62.59 | $63.02 | $61.73 | 1,003,141 |
| 2020-10-06 | $63.29 | $63.89 | $62.24 | $62.52 | $61.24 | 1,325,253 |
| 2020-10-05 | $62.37 | $63.28 | $62.21 | $63.25 | $61.95 | 1,264,674 |
| 2020-10-02 | $60.33 | $61.84 | $60.33 | $61.61 | $60.35 | 916,834 |
| 2020-10-01 | $61.00 | $61.85 | $61.00 | $61.42 | $60.16 | 1,107,419 |
| 2020-09-30 | $60.64 | $61.35 | $60.10 | $60.52 | $59.28 | 796,745 |
| 2020-09-29 | $61.38 | $61.60 | $60.43 | $60.50 | $59.26 | 679,701 |
| 2020-09-28 | $61.58 | $62.15 | $61.26 | $61.42 | $60.16 | 768,751 |
| 2020-09-25 | $59.06 | $60.78 | $58.95 | $60.52 | $59.28 | 669,288 |
| 2020-09-24 | $59.40 | $59.75 | $58.39 | $59.30 | $58.09 | 1,423,172 |
| 2020-09-23 | $61.35 | $61.74 | $59.62 | $59.69 | $58.47 | 1,272,730 |
| 2020-09-22 | $60.80 | $61.20 | $60.34 | $61.13 | $59.88 | 885,273 |
| 2020-09-21 | $59.67 | $60.48 | $58.96 | $60.44 | $59.20 | 1,056,166 |
| 2020-09-18 | $61.37 | $61.48 | $60.00 | $60.78 | $59.53 | 3,353,379 |
| 2020-09-17 | $60.23 | $61.00 | $59.72 | $60.93 | $59.68 | 989,657 |
| 2020-09-16 | $61.69 | $61.92 | $60.83 | $60.97 | $59.72 | 1,050,462 |
| 2020-09-15 | $60.68 | $61.53 | $60.32 | $61.27 | $60.01 | 804,583 |
| 2020-09-14 | $60.57 | $61.08 | $60.32 | $60.50 | $59.26 | 904,140 |
| 2020-09-11 | $59.92 | $60.16 | $59.30 | $60.10 | $58.87 | 1,240,379 |
| 2020-09-10 | $60.37 | $60.70 | $58.90 | $59.47 | $58.25 | 1,407,839 |
| 2020-09-09 | $60.13 | $60.50 | $59.17 | $60.17 | $58.94 | 1,108,847 |
| 2020-09-08 | $60.01 | $60.58 | $59.14 | $59.37 | $58.15 | 1,350,982 |
| 2020-09-04 | $62.15 | $62.52 | $59.36 | $61.25 | $59.99 | 1,579,106 |
| 2020-09-03 | $64.44 | $64.71 | $61.50 | $62.03 | $60.76 | 850,325 |
| 2020-09-02 | $64.84 | $65.35 | $64.01 | $65.24 | $63.90 | 965,425 |
| 2020-09-01 | $63.75 | $64.92 | $63.53 | $64.58 | $63.26 | 1,304,423 |
| 2020-08-31 | $64.36 | $64.49 | $63.43 | $63.72 | $62.41 | 1,039,567 |
| 2020-08-28 | $63.80 | $64.46 | $63.52 | $64.36 | $62.90 | 847,813 |
| 2020-08-27 | $63.88 | $64.10 | $63.41 | $63.74 | $62.30 | 953,677 |
| 2020-08-26 | $64.00 | $64.45 | $63.68 | $64.12 | $62.67 | 1,098,043 |
| 2020-08-25 | $63.10 | $63.85 | $62.82 | $63.75 | $62.31 | 910,468 |
| 2020-08-24 | $63.00 | $63.25 | $62.62 | $62.89 | $61.47 | 2,548,254 |
| 2020-08-21 | $62.50 | $62.66 | $62.17 | $62.37 | $60.96 | 769,620 |
| 2020-08-20 | $62.37 | $62.88 | $62.06 | $62.73 | $61.31 | 759,593 |
| 2020-08-19 | $62.53 | $62.90 | $62.34 | $62.36 | $60.95 | 814,507 |
| 2020-08-18 | $62.99 | $63.46 | $62.47 | $62.49 | $61.08 | 1,323,112 |
| 2020-08-17 | $61.30 | $63.10 | $61.30 | $62.69 | $61.27 | 1,601,680 |
| 2020-08-14 | $61.29 | $61.80 | $61.00 | $61.16 | $59.78 | 780,389 |
| 2020-08-13 | $61.84 | $62.23 | $61.48 | $61.60 | $60.21 | 1,019,788 |
| 2020-08-12 | $61.58 | $62.08 | $61.57 | $61.94 | $60.54 | 840,911 |
| 2020-08-11 | $61.94 | $62.39 | $61.27 | $61.34 | $59.95 | 1,580,647 |
| 2020-08-10 | $60.63 | $61.63 | $60.52 | $61.56 | $60.17 | 1,415,961 |
| 2020-08-07 | $60.00 | $61.00 | $60.00 | $60.97 | $59.59 | 1,152,800 |
| 2020-08-06 | $59.85 | $60.25 | $59.71 | $60.12 | $58.76 | 1,124,678 |
| 2020-08-05 | $58.53 | $59.91 | $58.46 | $59.89 | $58.53 | 1,452,200 |
| 2020-08-04 | $58.62 | $58.66 | $57.94 | $58.34 | $57.02 | 1,282,704 |
| 2020-08-03 | $57.54 | $58.42 | $57.44 | $58.30 | $56.98 | 1,284,094 |
| 2020-07-31 | $57.58 | $57.58 | $56.30 | $57.50 | $56.20 | 1,617,477 |
| 2020-07-30 | $58.19 | $58.49 | $57.11 | $57.65 | $56.35 | 1,607,343 |
| 2020-07-29 | $58.99 | $58.99 | $56.16 | $58.19 | $56.87 | 4,011,400 |
| 2020-07-28 | $57.50 | $57.81 | $56.40 | $56.40 | $55.12 | 1,880,145 |
| 2020-07-27 | $56.12 | $57.47 | $55.77 | $57.40 | $56.10 | 1,250,760 |
| 2020-07-24 | $56.25 | $56.63 | $55.28 | $55.75 | $54.49 | 1,033,108 |
| 2020-07-23 | $57.26 | $58.49 | $56.37 | $56.59 | $55.31 | 1,005,339 |
| 2020-07-22 | $56.45 | $57.58 | $56.45 | $57.12 | $55.83 | 940,907 |
| 2020-07-21 | $57.41 | $57.79 | $56.09 | $56.30 | $55.03 | 1,280,288 |
| 2020-07-20 | $57.03 | $57.44 | $56.72 | $57.21 | $55.92 | 1,282,704 |
| 2020-07-17 | $56.74 | $57.00 | $56.18 | $56.82 | $55.53 | 934,712 |
| 2020-07-16 | $56.93 | $57.26 | $56.25 | $56.50 | $55.22 | 678,769 |
| 2020-07-15 | $56.84 | $57.89 | $56.77 | $57.38 | $56.08 | 840,143 |
| 2020-07-14 | $55.78 | $56.23 | $54.57 | $56.22 | $54.95 | 882,893 |
| 2020-07-13 | $56.94 | $57.50 | $55.47 | $55.77 | $54.51 | 1,212,218 |
| 2020-07-10 | $56.16 | $56.64 | $55.56 | $56.45 | $55.17 | 806,550 |
| 2020-07-09 | $56.73 | $56.96 | $55.48 | $56.35 | $55.07 | 674,476 |
| 2020-07-08 | $56.01 | $56.90 | $55.98 | $56.57 | $55.29 | 951,782 |
| 2020-07-07 | $56.95 | $57.20 | $55.95 | $56.01 | $54.74 | 790,427 |
| 2020-07-06 | $57.64 | $58.00 | $56.81 | $57.18 | $55.89 | 1,366,947 |
| 2020-07-02 | $57.16 | $57.62 | $56.49 | $56.61 | $55.33 | 987,944 |
| 2020-07-01 | $56.56 | $57.29 | $56.51 | $56.58 | $55.30 | 3,263,846 |
| 2020-06-30 | $55.07 | $56.67 | $54.75 | $56.48 | $55.20 | 1,456,627 |
| 2020-06-29 | $54.68 | $55.40 | $53.45 | $55.39 | $54.14 | 740,597 |
| 2020-06-26 | $55.18 | $55.65 | $54.22 | $54.26 | $53.03 | 4,573,011 |
| 2020-06-25 | $55.22 | $55.22 | $54.29 | $55.07 | $53.82 | 1,377,268 |
| 2020-06-24 | $57.75 | $57.75 | $55.21 | $55.49 | $54.23 | 1,682,320 |
| 2020-06-23 | $59.62 | $59.73 | $57.88 | $57.91 | $56.60 | 1,165,643 |
| 2020-06-22 | $58.29 | $59.28 | $58.04 | $59.08 | $57.74 | 919,469 |
| 2020-06-19 | $59.85 | $60.38 | $58.01 | $58.63 | $57.30 | 1,602,424 |
| 2020-06-18 | $57.90 | $59.23 | $57.58 | $59.18 | $57.84 | 1,573,670 |
| 2020-06-17 | $58.60 | $58.98 | $57.18 | $57.73 | $56.42 | 1,025,979 |
| 2020-06-16 | $58.26 | $59.21 | $57.17 | $57.91 | $56.60 | 1,113,327 |
| 2020-06-15 | $55.48 | $56.84 | $54.85 | $56.76 | $55.48 | 1,179,678 |
| 2020-06-12 | $57.28 | $57.67 | $55.62 | $56.65 | $55.37 | 1,833,779 |
| 2020-06-11 | $57.07 | $57.15 | $55.48 | $55.56 | $54.30 | 1,386,849 |
| 2020-06-10 | $59.68 | $59.93 | $58.38 | $58.88 | $57.55 | 962,953 |
| 2020-06-09 | $60.58 | $60.82 | $59.70 | $59.76 | $58.41 | 1,014,318 |
| 2020-06-08 | $60.70 | $61.26 | $60.58 | $60.96 | $59.58 | 1,414,273 |
| 2020-06-05 | $60.97 | $62.18 | $60.39 | $60.74 | $59.37 | 1,654,868 |
| 2020-06-04 | $60.13 | $60.77 | $59.85 | $60.12 | $58.76 | 1,086,947 |
| 2020-06-03 | $59.99 | $60.94 | $59.21 | $60.66 | $59.29 | 1,260,891 |
| 2020-06-02 | $58.94 | $59.80 | $58.63 | $59.78 | $58.43 | 2,493,900 |
| 2020-06-01 | $57.54 | $59.23 | $57.54 | $58.89 | $57.56 | 1,267,673 |
| 2020-05-29 | $57.57 | $58.18 | $56.57 | $57.90 | $56.59 | 1,251,866 |
| 2020-05-28 | $58.11 | $59.04 | $57.52 | $57.80 | $56.37 | 1,287,171 |
| 2020-05-27 | $58.20 | $58.38 | $56.53 | $58.31 | $56.87 | 1,049,654 |
| 2020-05-26 | $57.47 | $58.18 | $56.79 | $57.68 | $56.25 | 966,073 |
| 2020-05-22 | $55.98 | $57.00 | $55.27 | $55.85 | $54.47 | 673,941 |
| 2020-05-21 | $56.91 | $57.21 | $55.73 | $56.01 | $54.62 | 816,085 |
| 2020-05-20 | $57.29 | $57.63 | $56.64 | $56.74 | $55.34 | 1,658,998 |
| 2020-05-19 | $57.04 | $57.40 | $55.92 | $56.25 | $54.86 | 1,142,433 |
| 2020-05-18 | $55.98 | $57.80 | $55.49 | $56.87 | $55.46 | 2,221,131 |
| 2020-05-15 | $53.77 | $55.12 | $53.65 | $54.60 | $53.25 | 1,314,734 |
| 2020-05-14 | $52.27 | $54.62 | $51.54 | $54.57 | $53.22 | 2,280,112 |
| 2020-05-13 | $55.04 | $55.24 | $52.31 | $53.13 | $51.82 | 1,880,848 |
| 2020-05-12 | $57.34 | $57.91 | $55.37 | $55.44 | $54.07 | 1,388,422 |
| 2020-05-11 | $57.85 | $58.46 | $57.26 | $57.33 | $55.91 | 2,633,399 |
| 2020-05-08 | $58.28 | $58.64 | $57.90 | $58.50 | $57.05 | 1,621,164 |
| 2020-05-07 | $57.26 | $57.82 | $56.62 | $57.30 | $55.88 | 2,840,160 |
| 2020-05-06 | $57.00 | $57.10 | $55.80 | $56.35 | $54.96 | 1,935,535 |
| 2020-05-05 | $55.52 | $56.92 | $55.48 | $56.56 | $55.16 | 2,416,295 |
| 2020-05-04 | $54.00 | $55.53 | $53.07 | $55.19 | $53.82 | 3,622,873 |
| 2020-05-01 | $54.00 | $54.87 | $52.06 | $54.83 | $53.47 | 2,309,713 |
| 2020-04-30 | $55.15 | $56.22 | $54.35 | $55.16 | $53.80 | 3,256,417 |
| 2020-04-29 | $54.11 | $57.27 | $54.01 | $56.06 | $54.67 | 2,451,040 |
| 2020-04-28 | $53.35 | $54.07 | $52.44 | $53.05 | $51.74 | 1,838,503 |
| 2020-04-27 | $51.88 | $52.77 | $51.27 | $52.37 | $51.07 | 1,678,284 |
| 2020-04-24 | $51.09 | $51.59 | $50.07 | $51.21 | $49.94 | 1,254,768 |
| 2020-04-23 | $51.28 | $51.58 | $50.25 | $50.58 | $49.33 | 1,112,798 |
| 2020-04-22 | $51.41 | $51.50 | $50.62 | $51.06 | $49.80 | 1,305,085 |
| 2020-04-21 | $50.16 | $51.90 | $49.25 | $50.08 | $48.84 | 2,775,820 |
| 2020-04-20 | $50.91 | $52.26 | $50.25 | $51.19 | $49.92 | 4,039,183 |
| 2020-04-17 | $49.76 | $52.68 | $49.01 | $52.00 | $50.71 | 4,323,996 |
| 2020-04-16 | $49.89 | $50.49 | $47.69 | $48.12 | $46.93 | 2,210,516 |
| 2020-04-15 | $48.68 | $49.84 | $47.83 | $49.41 | $48.19 | 4,714,378 |
| 2020-04-14 | $48.90 | $50.01 | $47.89 | $49.98 | $48.74 | 3,654,682 |
| 2020-04-13 | $49.09 | $50.36 | $47.56 | $48.17 | $46.98 | 2,049,363 |
| 2020-04-09 | $48.16 | $51.19 | $48.16 | $49.51 | $48.29 | 2,694,245 |
| 2020-04-08 | $46.10 | $47.84 | $45.55 | $47.49 | $46.32 | 2,079,992 |
| 2020-04-07 | $48.19 | $48.25 | $44.79 | $45.27 | $44.15 | 2,628,114 |
| 2020-04-06 | $43.67 | $46.50 | $43.52 | $46.17 | $45.03 | 2,315,877 |
| 2020-04-03 | $40.89 | $42.13 | $39.91 | $41.56 | $40.53 | 1,980,424 |
| 2020-04-02 | $40.87 | $42.27 | $40.01 | $40.96 | $39.95 | 5,426,662 |
| 2020-04-01 | $41.77 | $42.57 | $41.12 | $41.37 | $40.35 | 2,538,561 |
| 2020-03-31 | $43.79 | $45.39 | $42.78 | $43.82 | $42.74 | 3,254,995 |
| 2020-03-30 | $42.82 | $44.27 | $41.97 | $43.73 | $42.65 | 2,385,974 |
| 2020-03-27 | $42.31 | $44.03 | $41.72 | $42.39 | $41.34 | 2,245,673 |
| 2020-03-26 | $43.29 | $44.84 | $41.27 | $44.51 | $43.41 | 2,529,065 |
| 2020-03-25 | $39.27 | $43.21 | $37.32 | $42.13 | $41.09 | 3,127,591 |
| 2020-03-24 | $37.97 | $40.70 | $37.01 | $38.72 | $37.76 | 5,516,509 |
| 2020-03-23 | $35.44 | $36.09 | $32.55 | $35.82 | $34.93 | 2,592,007 |
| 2020-03-20 | $39.08 | $40.52 | $35.57 | $35.68 | $34.80 | 4,471,115 |
| 2020-03-19 | $33.80 | $38.26 | $31.83 | $38.05 | $37.11 | 3,707,313 |
| 2020-03-18 | $36.35 | $38.00 | $29.51 | $34.32 | $33.47 | 3,951,835 |
| 2020-03-17 | $38.63 | $40.47 | $37.53 | $39.31 | $38.34 | 5,296,937 |
| 2020-03-16 | $39.89 | $42.01 | $37.96 | $38.31 | $37.36 | 3,528,175 |
| 2020-03-13 | $44.99 | $45.83 | $42.01 | $44.98 | $43.87 | 4,468,808 |
| 2020-03-12 | $42.40 | $44.90 | $41.48 | $42.51 | $41.46 | 5,767,868 |
| 2020-03-11 | $48.44 | $49.21 | $45.93 | $46.06 | $44.92 | 2,403,680 |
| 2020-03-10 | $48.93 | $50.18 | $47.53 | $50.03 | $48.79 | 2,346,048 |
| 2020-03-09 | $48.01 | $49.99 | $46.35 | $47.76 | $46.58 | 2,391,793 |
| 2020-03-06 | $52.76 | $53.68 | $51.12 | $52.47 | $51.17 | 2,668,302 |
| 2020-03-05 | $55.43 | $55.83 | $53.83 | $54.44 | $53.09 | 1,529,191 |
| 2020-03-04 | $56.26 | $57.12 | $55.48 | $57.09 | $55.68 | 1,667,311 |
| 2020-03-03 | $57.73 | $58.23 | $54.67 | $55.23 | $53.86 | 2,061,297 |
| 2020-03-02 | $56.11 | $57.64 | $55.00 | $57.63 | $56.20 | 2,112,926 |
| 2020-02-28 | $53.40 | $55.87 | $53.36 | $55.50 | $54.13 | 4,753,704 |
| 2020-02-27 | $57.21 | $58.60 | $55.46 | $55.52 | $54.02 | 2,592,717 |
| 2020-02-26 | $59.71 | $61.09 | $58.26 | $58.77 | $57.19 | 1,771,780 |
| 2020-02-25 | $62.49 | $62.98 | $59.13 | $59.58 | $57.98 | 2,430,442 |
| 2020-02-24 | $61.01 | $62.67 | $60.75 | $62.14 | $60.47 | 1,817,175 |
| 2020-02-21 | $64.40 | $64.57 | $63.52 | $64.00 | $62.28 | 1,094,414 |
| 2020-02-20 | $64.52 | $65.80 | $64.39 | $64.89 | $63.14 | 1,753,804 |
| 2020-02-19 | $64.54 | $65.50 | $64.23 | $65.15 | $63.40 | 1,613,502 |
| 2020-02-18 | $66.33 | $66.37 | $64.36 | $64.67 | $62.93 | 1,507,250 |
| 2020-02-14 | $65.65 | $66.74 | $65.49 | $66.26 | $64.48 | 1,440,965 |
| 2020-02-13 | $66.31 | $66.68 | $64.56 | $65.58 | $63.81 | 2,153,672 |
| 2020-02-12 | $64.73 | $65.48 | $63.92 | $65.13 | $63.38 | 1,640,324 |
| 2020-02-11 | $64.46 | $65.25 | $64.15 | $64.56 | $62.82 | 988,205 |
| 2020-02-10 | $62.40 | $64.11 | $62.30 | $64.01 | $62.29 | 1,113,318 |
| 2020-02-07 | $63.60 | $63.60 | $62.31 | $62.47 | $60.79 | 1,187,589 |
| 2020-02-06 | $64.15 | $64.78 | $63.76 | $63.92 | $62.20 | 521,223 |
| 2020-02-05 | $65.96 | $66.00 | $63.99 | $64.08 | $62.35 | 632,215 |
| 2020-02-04 | $64.69 | $65.63 | $64.38 | $65.28 | $63.52 | 725,364 |
| 2020-02-03 | $62.88 | $64.19 | $62.88 | $63.83 | $62.11 | 1,235,258 |
| 2020-01-31 | $64.40 | $64.82 | $62.77 | $63.01 | $61.31 | 801,505 |
| 2020-01-30 | $63.89 | $64.68 | $63.77 | $64.64 | $62.90 | 469,532 |
| 2020-01-29 | $64.26 | $64.81 | $64.04 | $64.29 | $62.56 | 635,905 |
| 2020-01-28 | $63.41 | $64.34 | $62.98 | $63.98 | $62.26 | 1,250,981 |
| 2020-01-27 | $63.82 | $64.21 | $62.78 | $63.03 | $61.33 | 1,075,059 |
| 2020-01-24 | $65.24 | $65.81 | $64.85 | $65.45 | $63.69 | 1,422,549 |
| 2020-01-23 | $64.87 | $65.17 | $64.44 | $65.07 | $63.32 | 1,364,405 |
| 2020-01-22 | $63.60 | $65.01 | $63.50 | $64.95 | $63.20 | 1,625,745 |
| 2020-01-21 | $63.19 | $63.80 | $63.01 | $63.55 | $61.84 | 1,229,611 |
| 2020-01-17 | $63.51 | $63.58 | $62.98 | $63.47 | $61.76 | 1,093,237 |
| 2020-01-16 | $62.64 | $63.36 | $62.45 | $63.25 | $61.55 | 1,366,828 |
| 2020-01-15 | $62.04 | $62.78 | $61.82 | $62.29 | $60.61 | 1,084,833 |
| 2020-01-14 | $62.48 | $62.92 | $61.92 | $62.06 | $60.39 | 1,744,214 |
| 2020-01-13 | $62.51 | $62.74 | $62.08 | $62.61 | $60.92 | 1,158,296 |
| 2020-01-10 | $63.12 | $63.28 | $62.07 | $62.19 | $60.52 | 1,480,565 |
| 2020-01-09 | $62.66 | $63.21 | $62.12 | $63.14 | $61.44 | 1,372,766 |
| 2020-01-08 | $61.59 | $62.50 | $61.52 | $62.06 | $60.39 | 1,598,184 |
| 2020-01-07 | $61.60 | $61.99 | $61.33 | $61.72 | $60.06 | 1,333,016 |
| 2020-01-06 | $60.63 | $61.94 | $60.63 | $61.71 | $60.05 | 3,184,703 |
| 2020-01-03 | $61.04 | $61.55 | $60.77 | $61.14 | $59.49 | 1,447,398 |
| 2020-01-02 | $61.92 | $62.37 | $61.21 | $61.64 | $59.98 | 1,324,728 |
| 2019-12-31 | $60.86 | $61.52 | $60.55 | $61.40 | $59.75 | 880,537 |
| 2019-12-30 | $61.64 | $61.66 | $60.54 | $61.06 | $59.42 | 584,946 |
| 2019-12-27 | $61.43 | $61.61 | $60.97 | $61.51 | $59.85 | 532,785 |
| 2019-12-26 | $61.25 | $61.65 | $61.04 | $61.41 | $59.76 | 415,614 |
| 2019-12-24 | $61.00 | $61.28 | $60.81 | $61.14 | $59.49 | 380,458 |
| 2019-12-23 | $61.01 | $61.24 | $60.80 | $61.16 | $59.51 | 1,286,502 |
| 2019-12-20 | $61.24 | $61.42 | $60.63 | $60.84 | $59.20 | 1,879,950 |
| 2019-12-19 | $60.80 | $61.12 | $60.49 | $60.97 | $59.33 | 2,675,394 |
| 2019-12-18 | $59.92 | $61.18 | $59.65 | $60.98 | $59.34 | 1,921,273 |
| 2019-12-17 | $60.17 | $60.26 | $59.51 | $60.10 | $58.48 | 1,349,552 |
| 2019-12-16 | $59.15 | $60.45 | $58.71 | $60.17 | $58.55 | 1,434,543 |
| 2019-12-13 | $59.04 | $59.30 | $58.67 | $59.05 | $57.46 | 1,263,445 |
| 2019-12-12 | $58.58 | $59.24 | $58.41 | $58.89 | $57.30 | 657,222 |
| 2019-12-11 | $58.58 | $58.68 | $58.18 | $58.57 | $56.99 | 1,058,211 |
| 2019-12-10 | $59.11 | $59.30 | $58.40 | $58.59 | $57.01 | 987,155 |
| 2019-12-09 | $59.35 | $59.90 | $59.16 | $59.18 | $57.59 | 927,648 |
| 2019-12-06 | $59.78 | $59.98 | $59.42 | $59.65 | $58.04 | 1,044,865 |
| 2019-12-05 | $59.34 | $59.53 | $59.04 | $59.08 | $57.49 | 878,528 |
| 2019-12-04 | $59.18 | $59.63 | $58.74 | $59.33 | $57.73 | 834,813 |
| 2019-12-03 | $58.11 | $58.70 | $57.96 | $58.61 | $57.03 | 1,162,696 |
| 2019-12-02 | $59.99 | $60.19 | $59.00 | $59.15 | $57.56 | 1,098,559 |
| 2019-11-29 | $60.18 | $60.57 | $60.02 | $60.05 | $58.43 | 786,045 |
| 2019-11-27 | $60.65 | $60.84 | $59.01 | $60.58 | $58.83 | 1,264,721 |
| 2019-11-26 | $60.04 | $60.69 | $59.83 | $60.49 | $58.74 | 1,630,082 |
| 2019-11-25 | $60.01 | $60.71 | $59.98 | $60.12 | $58.38 | 1,141,736 |
| 2019-11-22 | $59.88 | $60.48 | $59.39 | $59.94 | $58.20 | 1,113,902 |
| 2019-11-21 | $59.66 | $59.96 | $59.04 | $59.90 | $58.17 | 1,407,577 |
| 2019-11-20 | $59.35 | $59.83 | $58.87 | $59.29 | $57.57 | 1,250,548 |
| 2019-11-19 | $58.93 | $59.85 | $58.79 | $59.61 | $57.88 | 2,090,222 |
| 2019-11-18 | $58.26 | $58.90 | $57.98 | $58.51 | $56.82 | 2,996,524 |
| 2019-11-15 | $58.53 | $58.83 | $58.11 | $58.51 | $56.82 | 2,491,745 |
| 2019-11-14 | $57.74 | $58.55 | $57.66 | $58.19 | $56.51 | 2,783,852 |
| 2019-11-13 | $57.57 | $58.20 | $57.12 | $57.93 | $56.25 | 2,204,429 |
| 2019-11-12 | $58.40 | $58.94 | $57.98 | $58.16 | $56.48 | 1,301,776 |
| 2019-11-11 | $57.39 | $58.47 | $57.05 | $58.39 | $56.70 | 950,306 |
| 2019-11-08 | $57.20 | $57.85 | $56.61 | $57.84 | $56.17 | 1,420,165 |
| 2019-11-07 | $57.51 | $58.02 | $57.04 | $57.17 | $55.51 | 1,278,079 |
| 2019-11-06 | $57.71 | $57.79 | $57.14 | $57.41 | $55.75 | 1,389,552 |
| 2019-11-05 | $56.28 | $58.27 | $55.74 | $57.91 | $56.23 | 1,687,174 |
| 2019-11-04 | $57.67 | $58.45 | $56.82 | $58.19 | $56.51 | 2,355,717 |
| 2019-11-01 | $57.80 | $58.80 | $54.62 | $57.52 | $55.85 | 3,678,933 |
| 2019-10-31 | $51.93 | $52.32 | $51.47 | $52.01 | $50.50 | 1,694,910 |
| 2019-10-30 | $51.80 | $52.33 | $51.64 | $52.07 | $50.56 | 1,428,283 |
| 2019-10-29 | $51.56 | $51.97 | $51.21 | $51.72 | $50.22 | 1,917,125 |
| 2019-10-28 | $51.65 | $51.97 | $51.44 | $51.76 | $50.26 | 1,090,334 |
| 2019-10-25 | $50.28 | $51.29 | $50.07 | $51.24 | $49.76 | 1,957,962 |
| 2019-10-24 | $49.20 | $50.69 | $48.68 | $50.46 | $49.00 | 1,603,503 |
| 2019-10-23 | $48.42 | $48.96 | $48.00 | $48.63 | $47.22 | 2,598,280 |
| 2019-10-22 | $50.20 | $50.20 | $48.65 | $48.68 | $47.27 | 1,846,825 |
| 2019-10-21 | $50.49 | $50.53 | $49.93 | $50.01 | $48.56 | 1,956,121 |
| 2019-10-18 | $51.09 | $51.09 | $49.37 | $50.14 | $48.69 | 1,630,945 |
| 2019-10-17 | $50.16 | $50.47 | $49.91 | $50.06 | $48.61 | 1,287,678 |
| 2019-10-16 | $50.27 | $50.91 | $49.60 | $49.91 | $48.46 | 970,810 |
| 2019-10-15 | $50.13 | $50.85 | $49.90 | $50.46 | $49.00 | 2,279,419 |
| 2019-10-14 | $50.71 | $50.78 | $50.18 | $50.44 | $48.98 | 1,531,540 |
| 2019-10-11 | $49.70 | $51.10 | $49.44 | $50.71 | $49.24 | 1,855,439 |
| 2019-10-10 | $48.37 | $49.29 | $48.21 | $49.13 | $47.71 | 4,120,938 |
| 2019-10-09 | $48.97 | $49.22 | $48.24 | $48.25 | $46.85 | 1,719,702 |
| 2019-10-08 | $49.52 | $49.83 | $48.47 | $48.54 | $47.13 | 1,147,069 |
| 2019-10-07 | $50.00 | $50.65 | $49.76 | $50.08 | $48.63 | 1,889,372 |
| 2019-10-04 | $49.11 | $50.05 | $49.01 | $50.01 | $48.56 | 1,107,028 |
| 2019-10-03 | $48.55 | $49.17 | $47.79 | $48.96 | $47.54 | 1,382,412 |
| 2019-10-02 | $49.89 | $49.89 | $48.08 | $48.75 | $47.34 | 1,268,745 |
| 2019-10-01 | $51.60 | $51.95 | $49.97 | $50.10 | $48.65 | 1,586,752 |
| 2019-09-30 | $50.65 | $51.72 | $50.09 | $51.57 | $50.08 | 1,518,770 |
| 2019-09-27 | $51.34 | $51.66 | $50.30 | $50.69 | $49.22 | 3,305,899 |
| 2019-09-26 | $50.47 | $51.68 | $50.47 | $51.33 | $49.84 | 2,105,597 |
| 2019-09-25 | $49.47 | $50.75 | $48.82 | $50.63 | $49.16 | 974,791 |
| 2019-09-24 | $50.00 | $50.24 | $49.20 | $49.62 | $48.18 | 2,417,718 |
| 2019-09-23 | $50.07 | $50.19 | $49.26 | $49.88 | $48.44 | 1,481,045 |
| 2019-09-20 | $50.66 | $50.99 | $49.96 | $50.22 | $48.77 | 1,390,764 |
| 2019-09-19 | $50.56 | $51.00 | $50.31 | $50.55 | $49.09 | 1,487,849 |
| 2019-09-18 | $51.95 | $51.95 | $49.49 | $50.40 | $48.94 | 3,716,787 |
| 2019-09-17 | $52.54 | $52.70 | $51.63 | $51.95 | $50.45 | 2,259,127 |
| 2019-09-16 | $51.81 | $52.84 | $51.48 | $52.53 | $51.01 | 1,315,509 |
| 2019-09-13 | $52.38 | $53.09 | $51.95 | $52.38 | $50.86 | 2,565,729 |
| 2019-09-12 | $51.69 | $52.76 | $51.30 | $52.15 | $50.64 | 2,063,547 |
| 2019-09-11 | $49.68 | $51.43 | $49.68 | $51.24 | $49.76 | 2,846,331 |
| 2019-09-10 | $49.35 | $50.35 | $49.10 | $50.13 | $48.68 | 1,901,475 |
| 2019-09-09 | $49.34 | $49.72 | $48.73 | $49.66 | $48.22 | 1,902,761 |
| 2019-09-06 | $48.79 | $49.49 | $48.25 | $48.90 | $47.48 | 1,841,013 |
| 2019-09-05 | $47.86 | $48.84 | $47.62 | $48.82 | $47.41 | 1,389,601 |
| 2019-09-04 | $47.22 | $47.45 | $46.97 | $47.20 | $45.83 | 1,969,259 |
| 2019-09-03 | $46.13 | $46.95 | $46.08 | $46.88 | $45.52 | 1,882,907 |
| 2019-08-30 | $46.59 | $46.87 | $46.23 | $46.61 | $45.26 | 2,607,989 |
| 2019-08-29 | $46.05 | $46.38 | $45.84 | $46.22 | $44.79 | 918,495 |
| 2019-08-28 | $45.22 | $45.80 | $44.88 | $45.59 | $44.18 | 876,186 |
| 2019-08-27 | $45.71 | $46.04 | $45.12 | $45.32 | $43.91 | 2,763,296 |
| 2019-08-26 | $45.53 | $45.55 | $44.74 | $45.28 | $43.87 | 1,151,798 |
| 2019-08-23 | $45.78 | $46.21 | $44.90 | $45.07 | $43.67 | 1,635,427 |
| 2019-08-22 | $46.20 | $46.20 | $45.45 | $45.80 | $44.38 | 1,881,149 |
| 2019-08-21 | $45.13 | $46.47 | $45.01 | $46.12 | $44.69 | 1,574,430 |
| 2019-08-20 | $45.23 | $45.79 | $44.36 | $45.58 | $44.17 | 1,713,992 |
| 2019-08-19 | $46.08 | $46.26 | $45.21 | $45.21 | $43.81 | 939,894 |
| 2019-08-16 | $44.88 | $45.75 | $44.83 | $45.45 | $44.04 | 1,235,205 |
| 2019-08-15 | $44.27 | $44.74 | $43.79 | $44.58 | $43.20 | 1,433,108 |
| 2019-08-14 | $43.91 | $44.53 | $43.58 | $44.36 | $42.98 | 2,436,565 |
| 2019-08-13 | $44.34 | $45.72 | $44.10 | $45.01 | $43.61 | 1,465,141 |
| 2019-08-12 | $45.48 | $45.97 | $44.03 | $44.21 | $42.84 | 2,310,143 |
| 2019-08-09 | $45.72 | $46.64 | $45.50 | $45.95 | $44.52 | 2,322,081 |
| 2019-08-08 | $44.89 | $46.50 | $44.73 | $46.14 | $44.71 | 2,966,830 |
| 2019-08-07 | $42.70 | $44.47 | $42.51 | $44.21 | $42.84 | 3,297,318 |
| 2019-08-06 | $44.32 | $44.71 | $43.21 | $43.42 | $42.07 | 2,658,122 |
| 2019-08-05 | $44.44 | $44.46 | $43.34 | $43.69 | $42.33 | 3,584,346 |
| 2019-08-02 | $46.29 | $46.85 | $44.96 | $45.48 | $44.07 | 3,261,355 |
| 2019-08-01 | $48.06 | $48.23 | $46.34 | $46.79 | $45.34 | 6,010,293 |
| 2019-07-31 | $50.01 | $50.33 | $47.81 | $47.95 | $46.46 | 5,637,653 |
| 2019-07-30 | $49.65 | $50.92 | $47.00 | $49.94 | $48.39 | 15,496,660 |
| 2019-07-29 | $60.65 | $60.91 | $59.54 | $59.69 | $57.84 | 2,551,268 |
| 2019-07-26 | $59.21 | $60.70 | $59.21 | $60.49 | $58.61 | 1,443,586 |
| 2019-07-25 | $59.32 | $59.60 | $58.83 | $59.05 | $57.22 | 1,151,600 |
| 2019-07-24 | $57.96 | $59.18 | $57.96 | $59.07 | $57.24 | 624,846 |
| 2019-07-23 | $57.99 | $58.36 | $57.56 | $58.24 | $56.43 | 1,109,130 |
| 2019-07-22 | $58.23 | $58.65 | $57.73 | $57.74 | $55.95 | 1,313,973 |
| 2019-07-19 | $59.47 | $59.61 | $58.16 | $58.18 | $56.37 | 755,421 |
| 2019-07-18 | $58.24 | $59.40 | $58.09 | $59.25 | $57.41 | 1,051,492 |
| 2019-07-17 | $58.79 | $59.14 | $58.48 | $58.51 | $56.69 | 628,466 |
| 2019-07-16 | $58.97 | $59.01 | $58.20 | $58.89 | $57.06 | 867,885 |
| 2019-07-15 | $59.00 | $59.44 | $58.67 | $58.89 | $57.06 | 740,538 |
| 2019-07-12 | $58.65 | $59.05 | $58.16 | $58.90 | $57.07 | 1,160,344 |
| 2019-07-11 | $58.39 | $58.74 | $57.89 | $58.39 | $56.58 | 738,002 |
| 2019-07-10 | $58.51 | $59.37 | $57.96 | $58.10 | $56.30 | 1,245,110 |
| 2019-07-09 | $57.05 | $58.16 | $56.80 | $58.10 | $56.30 | 1,456,485 |
| 2019-07-08 | $57.57 | $57.88 | $57.06 | $57.20 | $55.43 | 843,435 |
| 2019-07-05 | $57.44 | $58.02 | $57.08 | $58.02 | $56.22 | 861,333 |
| 2019-07-03 | $57.76 | $57.91 | $57.10 | $57.67 | $55.88 | 2,253,837 |
| 2019-07-02 | $58.70 | $58.74 | $57.46 | $57.63 | $55.84 | 1,804,555 |
| 2019-07-01 | $58.60 | $59.05 | $58.07 | $58.63 | $56.81 | 1,472,667 |
| 2019-06-28 | $57.00 | $57.86 | $56.77 | $57.61 | $55.82 | 3,554,026 |
| 2019-06-27 | $56.77 | $57.12 | $55.88 | $56.68 | $54.92 | 890,076 |
| 2019-06-26 | $57.61 | $57.92 | $56.27 | $56.41 | $54.66 | 942,553 |
| 2019-06-25 | $58.67 | $59.16 | $57.11 | $57.20 | $55.43 | 1,351,107 |
| 2019-06-24 | $59.13 | $59.29 | $58.48 | $58.76 | $56.94 | 1,118,340 |
| 2019-06-21 | $58.60 | $58.96 | $58.30 | $58.87 | $57.04 | 1,255,369 |
| 2019-06-20 | $59.31 | $59.67 | $58.31 | $58.64 | $56.82 | 952,710 |
| 2019-06-19 | $58.22 | $58.84 | $58.03 | $58.75 | $56.93 | 910,454 |
| 2019-06-18 | $57.54 | $58.62 | $57.54 | $58.07 | $56.27 | 1,163,846 |
| 2019-06-17 | $56.61 | $57.21 | $56.50 | $57.10 | $55.33 | 1,070,147 |
| 2019-06-14 | $57.07 | $57.35 | $56.34 | $56.58 | $54.82 | 1,301,392 |
| 2019-06-13 | $57.79 | $57.84 | $57.10 | $57.37 | $55.59 | 1,188,772 |
| 2019-06-12 | $57.16 | $58.05 | $57.16 | $57.60 | $55.81 | 1,064,636 |
| 2019-06-11 | $59.20 | $59.30 | $57.39 | $57.44 | $55.66 | 875,105 |
| 2019-06-10 | $59.20 | $59.27 | $58.54 | $58.72 | $56.90 | 1,040,091 |
| 2019-06-07 | $57.89 | $58.85 | $57.89 | $58.40 | $56.59 | 1,133,279 |
| 2019-06-06 | $57.63 | $57.84 | $57.10 | $57.67 | $55.88 | 812,594 |
| 2019-06-05 | $57.06 | $57.72 | $56.25 | $57.46 | $55.68 | 1,072,385 |
| 2019-06-04 | $55.05 | $56.54 | $54.34 | $56.51 | $54.76 | 2,239,647 |
| 2019-06-03 | $55.54 | $55.81 | $53.95 | $54.28 | $52.60 | 1,849,446 |
| 2019-05-31 | $56.00 | $56.48 | $55.51 | $55.65 | $53.92 | 1,311,319 |
| 2019-05-30 | $56.50 | $56.85 | $56.17 | $56.71 | $54.85 | 634,799 |
| 2019-05-29 | $56.61 | $57.01 | $56.03 | $56.46 | $54.61 | 803,430 |
| 2019-05-28 | $56.95 | $57.90 | $56.79 | $56.99 | $55.12 | 1,196,123 |
| 2019-05-24 | $56.73 | $57.25 | $56.37 | $56.82 | $54.96 | 684,956 |
| 2019-05-23 | $56.86 | $57.06 | $56.05 | $56.44 | $54.59 | 998,491 |
| 2019-05-22 | $57.45 | $58.24 | $57.28 | $57.69 | $55.80 | 917,053 |
| 2019-05-21 | $58.38 | $58.65 | $57.65 | $57.72 | $55.83 | 1,285,541 |
| 2019-05-20 | $57.95 | $58.28 | $57.30 | $57.70 | $55.81 | 913,938 |
| 2019-05-17 | $58.96 | $59.62 | $58.55 | $58.77 | $56.84 | 658,047 |
| 2019-05-16 | $58.81 | $60.45 | $58.78 | $59.45 | $57.50 | 2,354,946 |
| 2019-05-15 | $57.62 | $59.28 | $57.62 | $58.71 | $56.79 | 1,353,368 |
| 2019-05-14 | $56.98 | $58.39 | $56.94 | $58.15 | $56.24 | 1,559,311 |
| 2019-05-13 | $57.40 | $57.96 | $56.34 | $56.61 | $54.75 | 1,463,105 |
| 2019-05-10 | $57.94 | $59.02 | $57.17 | $58.86 | $56.93 | 1,332,554 |
| 2019-05-09 | $58.71 | $58.75 | $57.41 | $58.30 | $56.39 | 1,459,854 |
| 2019-05-08 | $59.08 | $60.16 | $58.85 | $58.90 | $56.97 | 1,549,990 |
| 2019-05-07 | $59.73 | $59.98 | $58.45 | $58.92 | $56.99 | 1,736,208 |
| 2019-05-06 | $58.54 | $60.59 | $58.33 | $60.50 | $58.52 | 1,170,177 |
| 2019-05-03 | $60.46 | $60.93 | $59.40 | $60.00 | $58.03 | 1,750,914 |
| 2019-05-02 | $59.67 | $61.05 | $59.33 | $60.35 | $58.37 | 2,603,545 |
| 2019-05-01 | $60.68 | $61.77 | $58.40 | $59.84 | $57.88 | 9,477,517 |
| 2019-04-30 | $67.29 | $67.73 | $66.89 | $67.66 | $65.44 | 1,580,205 |
| 2019-04-29 | $67.00 | $67.72 | $66.73 | $67.03 | $64.83 | 1,291,481 |
| 2019-04-26 | $65.56 | $66.72 | $65.56 | $66.71 | $64.52 | 839,109 |
| 2019-04-25 | $66.20 | $66.40 | $65.16 | $65.67 | $63.52 | 957,132 |
| 2019-04-24 | $66.60 | $66.91 | $65.91 | $66.00 | $63.84 | 815,567 |
| 2019-04-23 | $65.11 | $66.72 | $65.11 | $66.38 | $64.20 | 1,159,470 |
| 2019-04-22 | $63.78 | $65.08 | $63.58 | $65.02 | $62.89 | 645,611 |
| 2019-04-18 | $63.97 | $64.40 | $63.09 | $64.21 | $62.11 | 1,359,021 |
| 2019-04-17 | $65.48 | $65.48 | $63.93 | $63.97 | $61.87 | 1,412,815 |
| 2019-04-16 | $65.51 | $65.90 | $64.70 | $65.07 | $62.94 | 729,845 |
| 2019-04-15 | $65.42 | $65.98 | $64.86 | $65.34 | $63.20 | 803,145 |
| 2019-04-12 | $66.30 | $66.30 | $65.10 | $65.29 | $63.15 | 1,083,314 |
| 2019-04-11 | $65.10 | $65.76 | $64.80 | $65.67 | $63.52 | 1,047,188 |
| 2019-04-10 | $63.92 | $65.02 | $63.92 | $64.94 | $62.81 | 1,042,840 |
| 2019-04-09 | $63.63 | $64.19 | $63.63 | $63.87 | $61.78 | 821,291 |
| 2019-04-08 | $63.62 | $63.93 | $62.82 | $63.72 | $61.63 | 1,270,806 |
| 2019-04-05 | $63.53 | $63.83 | $63.20 | $63.64 | $61.55 | 1,005,963 |
| 2019-04-04 | $64.54 | $64.75 | $62.46 | $63.23 | $61.16 | 1,182,440 |
| 2019-04-03 | $64.98 | $65.17 | $64.26 | $64.40 | $62.29 | 1,865,124 |
| 2019-04-02 | $64.53 | $65.00 | $64.09 | $64.74 | $62.62 | 1,016,171 |
| 2019-04-01 | $64.60 | $65.19 | $63.45 | $64.37 | $62.26 | 2,224,831 |
| 2019-03-29 | $63.29 | $63.93 | $62.92 | $63.69 | $61.60 | 1,577,301 |
| 2019-03-28 | $61.94 | $62.78 | $61.66 | $62.76 | $60.70 | 871,699 |
| 2019-03-27 | $62.56 | $62.63 | $60.76 | $61.53 | $59.51 | 1,116,446 |
| 2019-03-26 | $62.43 | $62.90 | $61.93 | $62.42 | $60.37 | 1,026,397 |
| 2019-03-25 | $61.73 | $62.30 | $61.35 | $61.71 | $59.69 | 1,204,704 |
| 2019-03-22 | $63.36 | $63.70 | $61.78 | $62.14 | $60.10 | 1,405,724 |
| 2019-03-21 | $62.06 | $63.63 | $61.85 | $63.63 | $61.54 | 1,304,053 |
| 2019-03-20 | $62.72 | $63.13 | $61.59 | $62.13 | $60.09 | 1,121,568 |
| 2019-03-19 | $62.82 | $63.07 | $61.85 | $62.69 | $60.64 | 1,363,677 |
| 2019-03-18 | $62.60 | $62.99 | $62.16 | $62.60 | $60.55 | 1,807,780 |
| 2019-03-15 | $63.13 | $63.46 | $62.10 | $62.21 | $60.17 | 2,352,825 |
| 2019-03-14 | $62.34 | $63.36 | $62.21 | $63.16 | $61.09 | 1,390,819 |
| 2019-03-13 | $62.50 | $63.27 | $62.18 | $62.32 | $60.28 | 1,515,639 |
| 2019-03-12 | $62.55 | $62.92 | $61.72 | $62.11 | $60.07 | 1,551,115 |
| 2019-03-11 | $60.76 | $62.35 | $60.76 | $62.33 | $60.29 | 1,457,647 |
| 2019-03-08 | $60.03 | $60.62 | $54.03 | $60.53 | $58.55 | 2,203,652 |
| 2019-03-07 | $61.50 | $61.70 | $60.46 | $60.96 | $58.96 | 1,448,324 |
| 2019-03-06 | $62.36 | $62.49 | $61.50 | $61.63 | $59.61 | 2,259,240 |
| 2019-03-05 | $62.80 | $62.85 | $61.67 | $62.26 | $60.22 | 1,402,008 |
| 2019-03-04 | $63.22 | $64.36 | $61.17 | $61.96 | $59.93 | 1,801,671 |
| 2019-03-01 | $62.43 | $62.94 | $61.85 | $62.45 | $60.40 | 2,947,124 |
| 2019-02-28 | $61.54 | $61.87 | $61.08 | $61.58 | $59.56 | 1,732,150 |
| 2019-02-27 | $61.74 | $62.03 | $61.20 | $61.78 | $59.66 | 1,300,656 |
| 2019-02-26 | $61.50 | $61.77 | $60.90 | $61.71 | $59.59 | 1,898,042 |
| 2019-02-25 | $60.83 | $62.43 | $60.11 | $61.37 | $59.26 | 3,951,231 |
| 2019-02-22 | $59.30 | $60.34 | $59.30 | $59.88 | $57.82 | 1,859,006 |
| 2019-02-21 | $58.93 | $59.19 | $58.75 | $59.17 | $57.14 | 2,123,936 |
| 2019-02-20 | $59.49 | $60.11 | $58.92 | $59.26 | $57.23 | 2,701,828 |
| 2019-02-19 | $60.18 | $60.60 | $59.51 | $60.46 | $58.38 | 2,741,754 |
| 2019-02-15 | $60.53 | $60.86 | $57.19 | $59.86 | $57.80 | 5,097,349 |
| 2019-02-14 | $55.99 | $56.46 | $55.28 | $56.34 | $54.41 | 2,720,907 |
| 2019-02-13 | $55.64 | $56.00 | $55.28 | $55.44 | $53.54 | 1,774,884 |
| 2019-02-12 | $54.20 | $55.38 | $54.18 | $55.33 | $53.43 | 2,090,280 |
| 2019-02-11 | $53.55 | $53.98 | $53.12 | $53.74 | $51.89 | 2,164,706 |
| 2019-02-08 | $51.67 | $53.08 | $51.57 | $52.94 | $51.12 | 1,679,202 |
| 2019-02-07 | $52.03 | $52.26 | $51.53 | $52.00 | $50.21 | 1,461,499 |
| 2019-02-06 | $52.29 | $52.42 | $51.55 | $52.26 | $50.47 | 1,690,442 |
| 2019-02-05 | $52.15 | $52.41 | $52.00 | $52.20 | $50.41 | 1,544,735 |
| 2019-02-04 | $52.12 | $52.29 | $51.80 | $52.00 | $50.21 | 1,341,169 |
| 2019-02-01 | $51.50 | $52.43 | $51.36 | $51.97 | $50.19 | 1,476,274 |
| 2019-01-31 | $51.21 | $51.76 | $51.10 | $51.49 | $49.72 | 1,937,947 |
| 2019-01-30 | $50.52 | $51.08 | $49.56 | $51.04 | $49.29 | 1,345,567 |
| 2019-01-29 | $50.76 | $50.76 | $49.89 | $50.02 | $48.30 | 937,830 |
| 2019-01-28 | $50.19 | $50.59 | $49.90 | $50.58 | $48.84 | 1,558,953 |
| 2019-01-25 | $50.53 | $50.83 | $49.70 | $50.68 | $48.94 | 1,426,092 |
| 2019-01-24 | $48.35 | $49.60 | $48.35 | $49.48 | $47.78 | 1,571,489 |
| 2019-01-23 | $48.98 | $48.98 | $47.95 | $48.33 | $46.67 | 1,502,877 |
| 2019-01-22 | $48.67 | $49.00 | $48.19 | $48.45 | $46.79 | 1,336,334 |
| 2019-01-18 | $48.70 | $49.03 | $48.15 | $48.84 | $47.16 | 1,804,179 |
| 2019-01-17 | $47.64 | $48.37 | $46.86 | $48.16 | $46.51 | 1,145,047 |
| 2019-01-16 | $47.37 | $48.01 | $47.08 | $47.91 | $46.26 | 1,313,843 |
| 2019-01-15 | $46.83 | $47.49 | $46.43 | $47.19 | $45.57 | 825,510 |
| 2019-01-14 | $46.77 | $47.05 | $46.37 | $46.75 | $45.14 | 1,265,004 |
| 2019-01-11 | $47.05 | $47.55 | $46.84 | $47.47 | $45.84 | 1,296,609 |
| 2019-01-10 | $46.95 | $47.52 | $46.77 | $47.51 | $45.88 | 1,496,188 |
| 2019-01-09 | $46.15 | $47.37 | $46.05 | $47.32 | $45.70 | 1,715,199 |
| 2019-01-08 | $46.25 | $46.67 | $45.84 | $46.24 | $44.65 | 1,152,259 |
| 2019-01-07 | $45.22 | $45.98 | $45.06 | $45.71 | $44.14 | 1,499,102 |
| 2019-01-04 | $44.12 | $45.54 | $43.87 | $45.08 | $43.53 | 3,238,426 |
| 2019-01-03 | $43.88 | $44.42 | $43.06 | $43.37 | $41.88 | 1,963,118 |
| 2019-01-02 | $44.07 | $44.88 | $43.82 | $44.42 | $42.89 | 2,159,089 |
| 2018-12-31 | $45.17 | $45.66 | $44.49 | $45.11 | $43.56 | 1,267,076 |
| 2018-12-28 | $45.30 | $45.98 | $44.30 | $44.87 | $43.33 | 1,692,053 |
| 2018-12-27 | $43.95 | $45.31 | $43.05 | $45.30 | $43.74 | 1,703,269 |
| 2018-12-26 | $41.96 | $44.61 | $41.90 | $44.60 | $43.07 | 1,792,626 |
| 2018-12-24 | $42.01 | $42.55 | $40.96 | $41.60 | $40.17 | 1,201,086 |
| 2018-12-21 | $43.51 | $43.92 | $42.19 | $42.44 | $40.98 | 4,128,766 |
| 2018-12-20 | $44.38 | $46.76 | $42.25 | $43.65 | $42.15 | 2,839,732 |
| 2018-12-19 | $44.56 | $46.08 | $44.35 | $44.58 | $43.05 | 3,097,768 |
| 2018-12-18 | $43.60 | $44.76 | $43.51 | $44.61 | $43.08 | 3,987,811 |
| 2018-12-17 | $45.35 | $45.70 | $43.93 | $44.28 | $42.76 | 3,088,191 |
| 2018-12-14 | $45.60 | $46.31 | $45.14 | $45.74 | $44.17 | 1,711,622 |
| 2018-12-13 | $46.68 | $46.93 | $45.91 | $46.07 | $44.49 | 2,423,201 |
| 2018-12-12 | $46.50 | $46.99 | $46.04 | $46.19 | $44.60 | 1,483,004 |
| 2018-12-11 | $46.83 | $47.29 | $45.52 | $45.79 | $44.22 | 1,256,906 |
| 2018-12-10 | $46.32 | $47.32 | $45.85 | $46.13 | $44.55 | 1,885,800 |
| 2018-12-07 | $48.72 | $49.48 | $46.01 | $46.53 | $44.93 | 2,403,531 |
| 2018-12-06 | $45.81 | $47.01 | $44.56 | $46.96 | $45.35 | 3,140,734 |
| 2018-12-04 | $48.92 | $49.37 | $46.22 | $46.28 | $44.69 | 2,349,753 |
| 2018-12-03 | $48.68 | $50.00 | $48.26 | $48.98 | $47.30 | 6,378,772 |
| 2018-11-30 | $48.34 | $49.09 | $47.85 | $48.15 | $46.50 | 2,978,553 |
| 2018-11-29 | $47.94 | $48.95 | $47.65 | $48.50 | $46.83 | 2,230,087 |
| 2018-11-28 | $46.02 | $48.44 | $45.80 | $48.33 | $46.59 | 6,204,173 |
| 2018-11-27 | $45.75 | $45.93 | $45.20 | $45.58 | $43.94 | 2,079,853 |
| 2018-11-26 | $46.17 | $46.44 | $45.03 | $46.02 | $44.37 | 3,309,633 |
| 2018-11-23 | $44.84 | $46.12 | $44.76 | $45.69 | $44.05 | 480,831 |
| 2018-11-21 | $45.19 | $46.29 | $44.94 | $45.54 | $43.90 | 1,281,503 |
| 2018-11-20 | $44.71 | $45.49 | $42.73 | $44.85 | $43.24 | 2,391,438 |
| 2018-11-19 | $47.27 | $47.49 | $45.11 | $45.30 | $43.67 | 1,955,254 |
| 2018-11-16 | $47.69 | $48.38 | $47.07 | $47.47 | $45.76 | 1,664,283 |
| 2018-11-15 | $46.71 | $47.76 | $45.95 | $47.23 | $45.53 | 2,171,947 |
| 2018-11-14 | $48.09 | $48.53 | $46.61 | $46.72 | $45.04 | 1,659,231 |
| 2018-11-13 | $48.28 | $48.74 | $46.98 | $47.43 | $45.73 | 2,560,161 |
| 2018-11-12 | $49.69 | $49.95 | $47.96 | $48.03 | $46.30 | 1,425,738 |
| 2018-11-09 | $51.50 | $51.76 | $49.44 | $49.94 | $48.15 | 1,001,354 |
| 2018-11-08 | $52.05 | $52.54 | $51.29 | $51.91 | $50.04 | 1,149,508 |
| 2018-11-07 | $49.97 | $52.14 | $49.97 | $52.01 | $50.14 | 1,331,204 |
| 2018-11-06 | $49.28 | $49.88 | $49.01 | $49.41 | $47.63 | 1,043,801 |
| 2018-11-05 | $50.37 | $50.80 | $49.13 | $49.48 | $47.70 | 1,321,922 |
| 2018-11-02 | $51.57 | $52.17 | $50.06 | $50.52 | $48.70 | 1,600,948 |
| 2018-11-01 | $51.28 | $52.25 | $50.02 | $51.25 | $49.41 | 2,846,967 |
| 2018-10-31 | $49.91 | $51.43 | $49.06 | $51.16 | $49.32 | 2,189,668 |
| 2018-10-30 | $47.82 | $49.47 | $47.36 | $49.02 | $47.26 | 1,835,221 |
| 2018-10-29 | $50.27 | $50.87 | $47.05 | $47.72 | $46.01 | 2,377,021 |
| 2018-10-26 | $49.86 | $51.00 | $49.00 | $49.29 | $47.52 | 1,622,198 |
| 2018-10-25 | $49.95 | $51.65 | $49.85 | $51.33 | $49.49 | 1,864,193 |
| 2018-10-24 | $51.80 | $52.03 | $49.42 | $49.49 | $47.71 | 1,181,938 |
| 2018-10-23 | $52.30 | $52.50 | $50.86 | $51.78 | $49.92 | 3,721,179 |
| 2018-10-22 | $50.34 | $50.77 | $49.20 | $49.92 | $48.13 | 2,716,163 |
| 2018-10-19 | $51.76 | $51.84 | $50.02 | $50.29 | $48.48 | 1,113,390 |
| 2018-10-18 | $52.39 | $52.69 | $51.01 | $51.34 | $49.50 | 1,449,509 |
| 2018-10-17 | $51.79 | $52.65 | $51.03 | $52.53 | $50.64 | 1,504,377 |
| 2018-10-16 | $50.99 | $51.88 | $50.66 | $51.78 | $49.92 | 2,510,012 |
| 2018-10-15 | $51.31 | $51.45 | $50.35 | $50.61 | $48.79 | 836,754 |
| 2018-10-12 | $50.52 | $51.94 | $50.29 | $51.11 | $49.27 | 1,610,262 |
| 2018-10-11 | $50.85 | $51.10 | $49.39 | $49.51 | $47.73 | 1,953,285 |
| 2018-10-10 | $52.80 | $53.12 | $51.10 | $51.30 | $49.46 | 1,897,858 |
| 2018-10-09 | $53.24 | $54.04 | $52.73 | $53.09 | $51.18 | 1,383,913 |
| 2018-10-08 | $53.59 | $54.22 | $51.82 | $53.18 | $51.27 | 1,337,176 |
| 2018-10-05 | $55.15 | $55.70 | $52.75 | $53.74 | $51.81 | 1,701,824 |
| 2018-10-04 | $55.25 | $56.04 | $54.80 | $55.02 | $53.04 | 2,527,042 |
| 2018-10-03 | $55.35 | $55.35 | $54.61 | $55.25 | $53.26 | 1,159,386 |
| 2018-10-02 | $55.73 | $55.88 | $54.70 | $55.00 | $53.02 | 943,366 |
| 2018-10-01 | $57.42 | $57.66 | $55.72 | $55.84 | $53.83 | 1,605,066 |
| 2018-09-28 | $56.18 | $57.05 | $56.15 | $56.83 | $54.79 | 1,775,066 |
| 2018-09-27 | $56.30 | $56.73 | $56.10 | $56.25 | $54.23 | 1,092,345 |
| 2018-09-26 | $55.45 | $56.41 | $55.18 | $56.00 | $53.99 | 1,210,875 |
| 2018-09-25 | $55.27 | $55.93 | $55.13 | $55.48 | $53.49 | 1,795,936 |
| 2018-09-24 | $54.73 | $55.50 | $54.27 | $55.25 | $53.26 | 1,552,083 |
| 2018-09-21 | $55.50 | $55.50 | $54.49 | $55.01 | $53.03 | 3,785,929 |
| 2018-09-20 | $55.36 | $55.65 | $54.11 | $55.21 | $53.23 | 2,129,149 |
| 2018-09-19 | $55.86 | $56.20 | $54.32 | $55.11 | $53.13 | 2,330,264 |
| 2018-09-18 | $55.38 | $56.24 | $55.38 | $56.01 | $54.00 | 1,246,491 |
| 2018-09-17 | $57.31 | $57.33 | $55.39 | $55.59 | $53.59 | 1,377,146 |
| 2018-09-14 | $57.65 | $58.27 | $57.15 | $57.51 | $55.44 | 1,218,275 |
| 2018-09-13 | $57.49 | $57.85 | $57.09 | $57.66 | $55.59 | 1,215,347 |
| 2018-09-12 | $55.91 | $57.14 | $55.91 | $57.08 | $55.03 | 1,269,087 |
| 2018-09-11 | $54.50 | $56.10 | $54.49 | $55.95 | $53.94 | 1,349,311 |
| 2018-09-10 | $54.49 | $55.15 | $53.70 | $54.94 | $52.97 | 1,999,099 |
| 2018-09-07 | $54.40 | $54.76 | $53.15 | $53.34 | $51.42 | 3,139,075 |
| 2018-09-06 | $55.27 | $57.25 | $55.12 | $55.15 | $53.17 | 4,328,903 |
| 2018-09-05 | $58.40 | $58.41 | $54.83 | $55.13 | $53.15 | 3,266,400 |
| 2018-09-04 | $59.00 | $59.52 | $58.79 | $59.00 | $56.88 | 1,317,459 |
| 2018-08-31 | $58.80 | $59.44 | $58.57 | $59.34 | $57.21 | 1,093,913 |
| 2018-08-30 | $58.65 | $58.97 | $58.26 | $58.78 | $56.59 | 1,155,972 |
| 2018-08-29 | $58.53 | $59.08 | $58.36 | $58.62 | $56.44 | 902,634 |
| 2018-08-28 | $58.43 | $58.64 | $58.01 | $58.40 | $56.23 | 1,189,109 |
| 2018-08-27 | $58.00 | $58.67 | $57.79 | $58.39 | $56.22 | 1,278,296 |
| 2018-08-24 | $57.25 | $57.98 | $57.11 | $57.60 | $55.46 | 1,257,086 |
| 2018-08-23 | $56.75 | $57.21 | $56.54 | $56.86 | $54.74 | 1,320,629 |
| 2018-08-22 | $56.24 | $56.84 | $55.88 | $56.67 | $54.56 | 1,288,899 |
| 2018-08-21 | $56.29 | $56.87 | $56.10 | $56.23 | $54.14 | 1,070,015 |
| 2018-08-20 | $55.79 | $56.77 | $55.79 | $56.15 | $54.06 | 1,277,145 |
| 2018-08-17 | $55.69 | $55.92 | $55.10 | $55.85 | $53.77 | 495,053 |
| 2018-08-16 | $54.74 | $55.48 | $54.67 | $55.23 | $53.17 | 1,011,635 |
| 2018-08-15 | $55.11 | $55.78 | $54.45 | $54.57 | $52.54 | 970,792 |
| 2018-08-14 | $55.36 | $55.90 | $55.23 | $55.42 | $53.36 | 617,396 |
| 2018-08-13 | $55.43 | $56.28 | $55.13 | $55.19 | $53.14 | 503,532 |
| 2018-08-10 | $55.20 | $56.07 | $55.20 | $55.50 | $53.43 | 536,132 |
| 2018-08-09 | $55.39 | $55.95 | $55.15 | $55.53 | $53.46 | 615,888 |
| 2018-08-08 | $55.75 | $56.20 | $55.04 | $55.09 | $53.04 | 955,225 |
| 2018-08-07 | $55.66 | $55.89 | $54.77 | $55.73 | $53.66 | 1,047,845 |
| 2018-08-06 | $57.89 | $57.89 | $55.16 | $55.81 | $53.73 | 1,813,427 |
| 2018-08-03 | $57.46 | $60.97 | $56.36 | $56.75 | $54.64 | 2,551,076 |
| 2018-08-02 | $54.04 | $54.85 | $53.72 | $54.35 | $52.33 | 1,569,794 |
| 2018-08-01 | $53.24 | $55.04 | $53.19 | $53.96 | $51.95 | 1,432,887 |
| 2018-07-31 | $53.11 | $54.36 | $52.67 | $53.07 | $51.09 | 2,138,284 |
| 2018-07-30 | $54.47 | $54.88 | $52.50 | $52.74 | $50.78 | 682,319 |
| 2018-07-27 | $55.95 | $55.95 | $53.66 | $54.51 | $52.48 | 985,994 |
| 2018-07-26 | $55.92 | $56.31 | $55.34 | $55.79 | $53.71 | 863,358 |
| 2018-07-25 | $54.62 | $56.20 | $53.95 | $56.13 | $54.04 | 1,297,991 |
| 2018-07-24 | $56.20 | $56.30 | $54.24 | $54.75 | $52.71 | 1,278,447 |
| 2018-07-23 | $55.63 | $56.14 | $55.29 | $55.77 | $53.69 | 1,441,899 |
| 2018-07-20 | $54.59 | $55.82 | $54.30 | $55.57 | $53.50 | 1,458,333 |
| 2018-07-19 | $53.79 | $54.88 | $53.74 | $54.71 | $52.67 | 1,236,976 |
| 2018-07-18 | $53.96 | $54.10 | $53.49 | $53.91 | $51.90 | 510,791 |
| 2018-07-17 | $53.63 | $54.19 | $53.45 | $53.97 | $51.96 | 855,627 |
| 2018-07-16 | $54.55 | $54.66 | $53.91 | $54.02 | $52.01 | 391,905 |
| 2018-07-13 | $54.59 | $54.90 | $54.13 | $54.39 | $52.37 | 572,775 |
| 2018-07-12 | $53.97 | $54.65 | $53.85 | $54.61 | $52.58 | 787,383 |
| 2018-07-11 | $53.33 | $53.98 | $53.01 | $53.55 | $51.56 | 426,717 |
| 2018-07-10 | $54.28 | $54.30 | $53.50 | $53.77 | $51.77 | 592,218 |
| 2018-07-09 | $54.40 | $54.53 | $53.68 | $54.04 | $52.03 | 847,889 |
| 2018-07-06 | $52.48 | $54.24 | $52.47 | $54.19 | $52.17 | 830,316 |
| 2018-07-05 | $52.82 | $53.22 | $52.44 | $53.02 | $51.05 | 1,584,352 |
| 2018-07-03 | $52.39 | $52.83 | $52.24 | $52.54 | $50.58 | 622,904 |
| 2018-07-02 | $51.64 | $52.34 | $51.26 | $52.30 | $50.35 | 1,619,441 |
| 2018-06-29 | $52.02 | $52.36 | $51.86 | $51.90 | $49.97 | 2,793,254 |
| 2018-06-28 | $51.18 | $51.95 | $51.02 | $51.87 | $49.94 | 1,321,704 |
| 2018-06-27 | $52.88 | $53.23 | $51.24 | $51.34 | $49.43 | 1,015,595 |
| 2018-06-26 | $52.78 | $53.04 | $52.42 | $52.59 | $50.63 | 1,413,524 |
| 2018-06-25 | $54.51 | $54.83 | $52.13 | $52.44 | $50.49 | 2,339,935 |
| 2018-06-22 | $54.47 | $54.96 | $53.84 | $54.88 | $52.84 | 3,091,185 |
| 2018-06-21 | $54.74 | $55.02 | $53.94 | $54.51 | $52.48 | 1,389,323 |
| 2018-06-20 | $55.04 | $55.25 | $54.44 | $54.55 | $52.52 | 2,894,818 |
| 2018-06-19 | $53.88 | $55.07 | $52.96 | $54.67 | $52.63 | 2,443,424 |
| 2018-06-18 | $53.18 | $54.60 | $52.90 | $54.51 | $52.48 | 2,357,354 |
| 2018-06-15 | $52.99 | $53.38 | $52.50 | $53.32 | $51.34 | 2,281,140 |
| 2018-06-14 | $52.45 | $53.04 | $52.26 | $53.02 | $51.05 | 1,212,456 |
| 2018-06-13 | $52.94 | $53.10 | $52.33 | $52.42 | $50.47 | 1,291,011 |
| 2018-06-12 | $51.87 | $52.70 | $51.79 | $52.62 | $50.66 | 1,226,639 |
| 2018-06-11 | $51.96 | $52.13 | $51.68 | $51.97 | $50.04 | 620,230 |
| 2018-06-08 | $51.42 | $51.72 | $51.10 | $51.68 | $49.76 | 471,412 |
| 2018-06-07 | $52.50 | $52.50 | $50.83 | $51.51 | $49.59 | 587,091 |
| 2018-06-06 | $51.94 | $52.30 | $51.67 | $52.27 | $50.32 | 755,258 |
| 2018-06-05 | $51.51 | $52.25 | $51.35 | $52.04 | $50.10 | 1,188,846 |
| 2018-06-04 | $50.92 | $51.40 | $50.76 | $51.30 | $49.39 | 911,796 |
| 2018-06-01 | $51.04 | $51.38 | $50.83 | $50.93 | $49.03 | 1,026,778 |
| 2018-05-31 | $49.98 | $51.14 | $49.85 | $50.91 | $49.01 | 2,765,436 |
| 2018-05-30 | $50.20 | $50.41 | $49.76 | $49.81 | $47.89 | 1,651,278 |
| 2018-05-29 | $49.85 | $50.13 | $49.56 | $50.03 | $48.10 | 1,099,349 |
| 2018-05-25 | $50.14 | $50.48 | $50.02 | $50.20 | $48.26 | 715,786 |
| 2018-05-24 | $49.92 | $50.37 | $49.70 | $50.17 | $48.24 | 1,120,052 |
| 2018-05-23 | $49.39 | $50.02 | $49.13 | $50.00 | $48.07 | 858,786 |
| 2018-05-22 | $49.98 | $50.13 | $49.51 | $49.54 | $47.63 | 952,637 |
| 2018-05-21 | $50.05 | $50.42 | $49.76 | $49.98 | $48.05 | 1,391,781 |
| 2018-05-18 | $49.33 | $50.05 | $49.27 | $49.92 | $48.00 | 1,061,292 |
| 2018-05-17 | $49.06 | $49.63 | $48.93 | $49.52 | $47.61 | 1,689,569 |
| 2018-05-16 | $48.81 | $49.30 | $48.77 | $49.17 | $47.27 | 1,156,316 |
| 2018-05-15 | $48.03 | $48.68 | $47.91 | $48.56 | $46.69 | 1,846,733 |
| 2018-05-14 | $49.21 | $49.47 | $48.14 | $48.42 | $46.55 | 1,950,441 |
| 2018-05-11 | $49.11 | $49.66 | $48.95 | $49.19 | $47.29 | 3,590,365 |
| 2018-05-10 | $49.07 | $49.25 | $48.87 | $49.04 | $47.15 | 829,304 |
| 2018-05-09 | $49.46 | $49.48 | $48.88 | $49.00 | $47.11 | 1,058,826 |
| 2018-05-08 | $48.75 | $49.62 | $48.42 | $49.21 | $47.31 | 2,060,325 |
| 2018-05-07 | $48.30 | $48.97 | $48.11 | $48.75 | $46.87 | 1,549,861 |
| 2018-05-04 | $47.75 | $48.71 | $47.51 | $48.26 | $46.40 | 1,507,331 |
| 2018-05-03 | $47.99 | $48.71 | $47.58 | $47.98 | $46.13 | 1,298,819 |
| 2018-05-02 | $50.13 | $50.77 | $47.95 | $48.30 | $46.44 | 1,989,874 |
| 2018-05-01 | $49.49 | $50.11 | $49.27 | $49.99 | $48.06 | 1,537,879 |
| 2018-04-30 | $50.00 | $50.23 | $49.42 | $49.65 | $47.74 | 1,351,838 |
| 2018-04-27 | $50.07 | $50.33 | $49.64 | $50.01 | $48.08 | 1,995,962 |
| 2018-04-26 | $49.48 | $50.29 | $49.29 | $49.82 | $47.90 | 1,104,758 |
| 2018-04-25 | $49.83 | $50.08 | $49.07 | $49.16 | $47.26 | 1,449,103 |
| 2018-04-24 | $50.59 | $51.12 | $49.54 | $50.01 | $48.08 | 1,791,883 |
| 2018-04-23 | $50.66 | $50.70 | $50.01 | $50.21 | $48.27 | 1,252,894 |
| 2018-04-20 | $50.62 | $50.79 | $50.19 | $50.37 | $48.43 | 1,621,885 |
| 2018-04-19 | $51.58 | $51.84 | $50.58 | $50.62 | $48.67 | 1,064,778 |
| 2018-04-18 | $51.38 | $51.82 | $51.09 | $51.73 | $49.74 | 943,634 |
| 2018-04-17 | $51.38 | $51.51 | $51.00 | $51.23 | $49.26 | 1,882,488 |
| 2018-04-16 | $50.56 | $50.75 | $50.10 | $50.71 | $48.76 | 1,603,414 |
| 2018-04-13 | $50.75 | $50.94 | $49.37 | $50.09 | $48.16 | 2,424,869 |
| 2018-04-12 | $49.96 | $50.69 | $49.60 | $50.41 | $48.47 | 1,527,941 |
| 2018-04-11 | $48.76 | $49.82 | $48.76 | $49.56 | $47.65 | 1,362,903 |
| 2018-04-10 | $48.90 | $49.05 | $48.44 | $48.92 | $47.03 | 1,778,835 |
| 2018-04-09 | $48.80 | $49.01 | $48.38 | $48.41 | $46.54 | 2,306,699 |
| 2018-04-06 | $48.25 | $48.70 | $47.69 | $48.32 | $46.46 | 4,167,282 |
| 2018-04-05 | $48.96 | $49.15 | $47.54 | $48.17 | $46.31 | 3,141,164 |
| 2018-04-04 | $46.13 | $49.01 | $46.10 | $48.98 | $47.09 | 18,212,417 |
| 2018-04-03 | $50.44 | $51.22 | $48.92 | $49.00 | $47.11 | 3,430,988 |
| 2018-04-02 | $53.41 | $53.66 | $51.42 | $51.84 | $49.84 | 846,738 |
| 2018-03-29 | $51.96 | $53.80 | $51.78 | $53.64 | $51.57 | 1,453,599 |
| 2018-03-28 | $52.20 | $52.20 | $51.33 | $51.54 | $49.55 | 1,068,402 |
| 2018-03-27 | $53.61 | $53.99 | $52.01 | $52.30 | $50.28 | 1,267,605 |
| 2018-03-26 | $52.05 | $53.29 | $51.80 | $53.20 | $51.15 | 604,168 |
| 2018-03-23 | $52.29 | $52.29 | $51.27 | $51.55 | $49.56 | 927,485 |
| 2018-03-22 | $52.38 | $52.87 | $51.27 | $52.41 | $50.39 | 1,308,113 |
| 2018-03-21 | $52.45 | $53.38 | $52.42 | $53.14 | $51.09 | 924,440 |
| 2018-03-20 | $52.13 | $52.91 | $51.12 | $52.68 | $50.65 | 962,364 |
| 2018-03-19 | $52.04 | $52.22 | $51.34 | $52.10 | $50.09 | 615,378 |
| 2018-03-16 | $52.20 | $52.67 | $51.91 | $52.59 | $50.56 | 1,076,566 |
| 2018-03-15 | $52.00 | $52.27 | $51.60 | $52.08 | $50.07 | 682,324 |
| 2018-03-14 | $52.19 | $52.20 | $51.62 | $52.11 | $50.10 | 497,401 |
| 2018-03-13 | $51.85 | $52.25 | $51.85 | $52.23 | $50.22 | 531,263 |
| 2018-03-12 | $51.85 | $52.25 | $51.61 | $52.12 | $50.11 | 652,053 |
| 2018-03-09 | $52.36 | $52.63 | $51.85 | $51.94 | $49.94 | 745,947 |
| 2018-03-08 | $52.28 | $52.41 | $51.44 | $51.93 | $49.93 | 574,469 |
| 2018-03-07 | $51.20 | $52.49 | $50.90 | $52.49 | $50.47 | 1,065,007 |
| 2018-03-06 | $52.00 | $52.35 | $51.06 | $51.58 | $49.59 | 614,397 |
| 2018-03-05 | $50.15 | $51.87 | $49.99 | $51.79 | $49.79 | 1,445,747 |
| 2018-03-02 | $48.85 | $50.27 | $48.13 | $50.23 | $48.29 | 892,785 |
| 2018-03-01 | $49.61 | $49.82 | $49.02 | $49.34 | $47.44 | 807,215 |
| 2018-02-28 | $49.74 | $50.16 | $49.32 | $49.52 | $47.61 | 792,955 |
| 2018-02-27 | $50.08 | $50.61 | $49.69 | $49.73 | $47.75 | 873,100 |
| 2018-02-26 | $50.48 | $50.69 | $50.05 | $50.26 | $48.25 | 970,470 |
| 2018-02-23 | $50.17 | $50.65 | $49.91 | $50.49 | $48.48 | 919,777 |
| 2018-02-22 | $50.06 | $50.56 | $49.79 | $50.16 | $48.16 | 1,226,749 |
| 2018-02-21 | $50.39 | $50.94 | $49.03 | $50.11 | $48.11 | 1,528,179 |
| 2018-02-20 | $49.76 | $51.18 | $49.01 | $50.45 | $48.44 | 2,113,724 |
| 2018-02-16 | $51.03 | $51.15 | $49.35 | $50.00 | $48.00 | 1,114,516 |
| 2018-02-15 | $50.11 | $50.44 | $49.55 | $50.28 | $48.27 | 1,963,156 |
| 2018-02-14 | $48.81 | $50.09 | $48.72 | $49.76 | $47.77 | 1,337,360 |
| 2018-02-13 | $48.45 | $49.11 | $48.21 | $49.01 | $47.05 | 975,003 |
| 2018-02-12 | $48.67 | $48.99 | $48.23 | $48.48 | $46.55 | 724,042 |
| 2018-02-09 | $47.92 | $48.63 | $46.73 | $48.15 | $46.23 | 2,209,834 |
| 2018-02-08 | $48.27 | $49.97 | $47.70 | $47.74 | $45.83 | 1,466,418 |
| 2018-02-07 | $47.57 | $49.13 | $46.45 | $48.28 | $46.35 | 1,328,825 |
| 2018-02-06 | $46.63 | $47.64 | $45.70 | $47.48 | $45.59 | 1,473,226 |
| 2018-02-05 | $48.58 | $49.56 | $47.33 | $47.34 | $45.45 | 789,953 |
| 2018-02-02 | $49.48 | $50.14 | $48.78 | $48.94 | $46.99 | 663,723 |
| 2018-02-01 | $50.17 | $50.24 | $49.43 | $49.58 | $47.60 | 589,604 |
| 2018-01-31 | $50.17 | $50.73 | $49.96 | $50.28 | $48.27 | 1,336,509 |
| 2018-01-30 | $48.92 | $50.21 | $48.68 | $49.95 | $47.96 | 1,227,120 |
| 2018-01-29 | $50.06 | $50.26 | $49.23 | $49.29 | $47.32 | 1,129,392 |
| 2018-01-26 | $50.76 | $50.77 | $50.13 | $50.14 | $48.14 | 1,261,555 |
| 2018-01-25 | $50.40 | $50.68 | $49.97 | $50.51 | $48.49 | 1,570,803 |
| 2018-01-24 | $50.70 | $50.75 | $50.18 | $50.25 | $48.24 | 1,899,412 |
| 2018-01-23 | $50.19 | $50.69 | $49.78 | $50.44 | $48.43 | 4,093,013 |
| 2018-01-22 | $50.04 | $50.36 | $49.69 | $49.97 | $47.98 | 1,898,757 |
| 2018-01-19 | $50.11 | $50.29 | $49.85 | $49.98 | $47.99 | 2,478,086 |
| 2018-01-18 | $49.48 | $50.17 | $49.11 | $49.94 | $47.95 | 2,734,581 |
| 2018-01-17 | $48.53 | $49.82 | $48.51 | $49.71 | $47.73 | 3,113,391 |
| 2018-01-16 | $49.15 | $49.39 | $47.72 | $48.48 | $46.55 | 2,373,335 |
| 2018-01-12 | $50.54 | $50.54 | $49.20 | $49.47 | $47.50 | 4,848,527 |
| 2018-01-11 | $49.87 | $51.39 | $48.88 | $50.34 | $48.33 | 9,963,614 |
| 2018-01-10 | $42.30 | $48.25 | $41.45 | $47.69 | $45.79 | 9,913,001 |
| 2018-01-09 | $42.26 | $42.66 | $42.18 | $42.27 | $40.58 | 597,779 |
| 2018-01-08 | $41.62 | $42.26 | $41.59 | $42.21 | $40.53 | 529,515 |
| 2018-01-05 | $41.62 | $41.87 | $41.34 | $41.85 | $40.18 | 526,282 |
| 2018-01-04 | $41.22 | $41.69 | $41.09 | $41.46 | $39.81 | 951,027 |
| 2018-01-03 | $40.87 | $41.39 | $40.86 | $41.05 | $39.41 | 603,605 |
| 2018-01-02 | $40.68 | $40.74 | $40.17 | $40.61 | $38.99 | 817,624 |
| 2017-12-29 | $40.41 | $40.78 | $40.15 | $40.48 | $38.86 | 449,073 |
| 2017-12-28 | $40.45 | $40.53 | $39.96 | $40.29 | $38.68 | 483,887 |
| 2017-12-27 | $40.13 | $40.48 | $39.73 | $40.43 | $38.82 | 586,877 |
| 2017-12-26 | $40.30 | $40.68 | $39.80 | $40.15 | $38.55 | 491,433 |
| 2017-12-22 | $40.44 | $40.53 | $40.14 | $40.44 | $38.83 | 889,193 |
| 2017-12-21 | $40.60 | $40.81 | $40.29 | $40.40 | $38.79 | 1,247,673 |
| 2017-12-20 | $41.01 | $41.10 | $40.07 | $40.38 | $38.77 | 949,156 |
| 2017-12-19 | $40.74 | $41.18 | $40.58 | $40.84 | $39.21 | 1,780,574 |
| 2017-12-18 | $41.29 | $41.46 | $40.52 | $40.73 | $39.10 | 1,286,449 |
| 2017-12-15 | $41.50 | $41.69 | $40.81 | $41.00 | $39.36 | 1,519,683 |
| 2017-12-14 | $41.77 | $42.00 | $41.27 | $41.30 | $39.65 | 1,050,367 |
| 2017-12-13 | $41.47 | $42.07 | $41.39 | $41.49 | $39.83 | 752,723 |
| 2017-12-12 | $41.95 | $42.50 | $41.47 | $41.52 | $39.86 | 1,360,714 |
| 2017-12-11 | $40.59 | $41.41 | $40.33 | $41.38 | $39.73 | 647,019 |
| 2017-12-08 | $40.87 | $40.93 | $40.58 | $40.63 | $39.01 | 447,440 |
| 2017-12-07 | $40.14 | $40.89 | $40.06 | $40.56 | $38.94 | 510,520 |
| 2017-12-06 | $40.63 | $40.86 | $39.97 | $40.10 | $38.50 | 1,071,598 |
| 2017-12-05 | $40.35 | $41.17 | $40.25 | $40.65 | $39.03 | 737,349 |
| 2017-12-04 | $41.10 | $41.18 | $40.20 | $40.48 | $38.86 | 817,119 |
| 2017-12-01 | $41.23 | $41.30 | $40.05 | $40.97 | $39.34 | 600,137 |
| 2017-11-30 | $41.17 | $41.63 | $40.96 | $41.29 | $39.64 | 592,703 |
| 2017-11-29 | $41.54 | $41.62 | $40.63 | $40.99 | $39.29 | 612,672 |
| 2017-11-28 | $40.93 | $41.63 | $40.88 | $41.54 | $39.81 | 453,054 |
| 2017-11-27 | $40.80 | $41.17 | $40.71 | $40.90 | $39.20 | 570,025 |
| 2017-11-24 | $40.63 | $40.96 | $40.44 | $40.88 | $39.18 | 131,364 |
| 2017-11-22 | $40.94 | $40.99 | $40.33 | $40.50 | $38.82 | 387,299 |
| 2017-11-21 | $40.91 | $41.10 | $40.47 | $41.01 | $39.31 | 851,629 |
| 2017-11-20 | $40.14 | $40.26 | $39.61 | $39.69 | $38.04 | 342,767 |
| 2017-11-17 | $40.04 | $40.15 | $39.89 | $39.94 | $38.28 | 318,429 |
| 2017-11-16 | $39.77 | $40.39 | $39.77 | $40.11 | $38.44 | 295,677 |
| 2017-11-15 | $39.64 | $39.85 | $39.36 | $39.69 | $38.04 | 651,501 |
| 2017-11-14 | $39.66 | $40.05 | $39.15 | $39.77 | $38.12 | 768,465 |
| 2017-11-13 | $39.78 | $39.99 | $39.64 | $39.81 | $38.16 | 354,956 |
| 2017-11-10 | $39.92 | $40.11 | $39.70 | $39.86 | $38.20 | 461,933 |
| 2017-11-09 | $40.46 | $40.60 | $39.73 | $40.01 | $38.35 | 396,562 |
| 2017-11-08 | $40.61 | $40.83 | $40.53 | $40.73 | $39.04 | 397,289 |
| 2017-11-07 | $40.67 | $40.90 | $40.58 | $40.60 | $38.91 | 696,351 |
| 2017-11-06 | $40.39 | $40.85 | $40.36 | $40.77 | $39.08 | 524,756 |
| 2017-11-03 | $40.55 | $40.83 | $40.24 | $40.55 | $38.87 | 354,018 |
| 2017-11-02 | $39.93 | $40.95 | $39.79 | $40.48 | $38.80 | 731,465 |
| 2017-11-01 | $40.23 | $40.23 | $39.36 | $39.93 | $38.27 | 1,477,164 |
| 2017-10-31 | $40.12 | $40.66 | $39.98 | $40.20 | $38.53 | 738,517 |
| 2017-10-30 | $40.32 | $40.71 | $39.87 | $40.07 | $38.41 | 984,152 |
| 2017-10-27 | $40.67 | $41.22 | $40.25 | $40.61 | $38.92 | 1,477,794 |
| 2017-10-26 | $41.03 | $41.50 | $39.22 | $40.55 | $38.87 | 2,414,276 |
| 2017-10-25 | $41.99 | $42.47 | $41.84 | $42.07 | $40.32 | 1,417,686 |
| 2017-10-24 | $42.17 | $42.48 | $41.88 | $42.04 | $40.29 | 786,011 |
| 2017-10-23 | $42.06 | $42.27 | $41.86 | $42.10 | $40.35 | 1,462,994 |
| 2017-10-20 | $41.91 | $42.13 | $41.84 | $41.98 | $40.24 | 529,491 |
| 2017-10-19 | $41.64 | $41.91 | $41.47 | $41.86 | $40.12 | 629,735 |
| 2017-10-18 | $41.42 | $41.74 | $41.42 | $41.69 | $39.96 | 872,437 |
| 2017-10-17 | $41.71 | $41.92 | $41.15 | $41.56 | $39.83 | 567,553 |
| 2017-10-16 | $41.06 | $41.63 | $40.76 | $41.58 | $39.85 | 2,094,126 |
| 2017-10-13 | $41.19 | $41.36 | $40.89 | $40.97 | $39.27 | 580,707 |
| 2017-10-12 | $40.70 | $41.38 | $40.61 | $41.07 | $39.36 | 648,771 |
| 2017-10-11 | $40.73 | $40.98 | $40.48 | $40.70 | $39.01 | 1,177,934 |
| 2017-10-10 | $40.95 | $41.10 | $40.54 | $40.66 | $38.97 | 738,090 |
| 2017-10-09 | $40.92 | $41.14 | $40.66 | $40.80 | $39.11 | 435,706 |
| 2017-10-06 | $40.86 | $41.22 | $40.81 | $40.91 | $39.21 | 655,527 |
| 2017-10-05 | $40.87 | $41.09 | $40.69 | $41.00 | $39.30 | 446,167 |
| 2017-10-04 | $40.45 | $41.16 | $40.34 | $40.87 | $39.17 | 1,143,498 |
| 2017-10-03 | $40.38 | $40.74 | $40.37 | $40.47 | $38.79 | 1,306,191 |
| 2017-10-02 | $40.13 | $40.65 | $40.06 | $40.21 | $38.54 | 1,015,850 |
| 2017-09-29 | $39.81 | $40.53 | $39.66 | $40.15 | $38.48 | 1,470,167 |
| 2017-09-28 | $39.79 | $40.04 | $39.51 | $39.86 | $38.20 | 1,267,217 |
| 2017-09-27 | $39.01 | $40.07 | $38.94 | $39.90 | $38.24 | 1,007,956 |
| 2017-09-26 | $38.84 | $38.98 | $38.70 | $38.83 | $37.22 | 773,863 |
| 2017-09-25 | $38.62 | $38.99 | $38.48 | $38.72 | $37.11 | 1,019,814 |
| 2017-09-22 | $38.56 | $38.82 | $38.23 | $38.60 | $37.00 | 558,989 |
| 2017-09-21 | $38.45 | $38.59 | $37.99 | $38.56 | $36.96 | 588,590 |
| 2017-09-20 | $38.08 | $38.63 | $37.72 | $38.50 | $36.90 | 776,023 |
| 2017-09-19 | $38.18 | $38.67 | $38.04 | $38.15 | $36.57 | 624,043 |
| 2017-09-18 | $38.02 | $38.44 | $38.02 | $38.12 | $36.54 | 459,454 |
| 2017-09-15 | $38.11 | $38.46 | $37.89 | $38.04 | $36.46 | 880,789 |
| 2017-09-14 | $37.93 | $38.15 | $37.45 | $37.96 | $36.38 | 1,236,051 |
| 2017-09-13 | $38.11 | $38.24 | $37.85 | $38.07 | $36.49 | 576,756 |
| 2017-09-12 | $38.60 | $38.78 | $38.26 | $38.29 | $36.70 | 993,545 |
| 2017-09-11 | $38.71 | $39.01 | $38.52 | $38.55 | $36.94 | 1,087,435 |
| 2017-09-08 | $38.66 | $38.75 | $38.40 | $38.50 | $36.90 | 660,823 |
| 2017-09-07 | $38.73 | $39.14 | $38.60 | $38.66 | $37.05 | 1,059,156 |
| 2017-09-06 | $38.79 | $38.87 | $38.37 | $38.69 | $37.08 | 526,207 |
| 2017-09-05 | $38.60 | $38.78 | $38.28 | $38.74 | $37.13 | 524,531 |
| 2017-09-01 | $38.76 | $39.17 | $38.35 | $38.70 | $37.09 | 682,634 |
| 2017-08-31 | $38.30 | $38.78 | $38.23 | $38.71 | $37.10 | 622,938 |
| 2017-08-30 | $38.10 | $38.37 | $37.95 | $38.25 | $36.66 | 770,287 |
| 2017-08-29 | $37.76 | $38.24 | $37.70 | $38.09 | $36.44 | 416,366 |
| 2017-08-28 | $37.95 | $38.13 | $37.84 | $38.03 | $36.38 | 271,409 |
| 2017-08-25 | $38.21 | $38.40 | $37.67 | $37.86 | $36.22 | 428,665 |
| 2017-08-24 | $38.11 | $38.17 | $37.76 | $38.06 | $36.41 | 367,180 |
| 2017-08-23 | $37.62 | $38.12 | $37.62 | $37.99 | $36.35 | 410,531 |
| 2017-08-22 | $37.66 | $38.09 | $37.63 | $37.94 | $36.30 | 513,121 |
| 2017-08-21 | $37.30 | $37.60 | $37.08 | $37.54 | $35.92 | 592,352 |
| 2017-08-18 | $36.98 | $37.53 | $36.77 | $37.33 | $35.71 | 645,560 |
| 2017-08-17 | $37.65 | $37.82 | $36.94 | $36.96 | $35.36 | 472,311 |
| 2017-08-16 | $37.82 | $37.98 | $37.66 | $37.74 | $36.11 | 543,651 |
| 2017-08-15 | $37.82 | $37.96 | $37.62 | $37.77 | $36.14 | 690,575 |
| 2017-08-14 | $37.97 | $38.04 | $37.78 | $37.83 | $36.19 | 655,478 |
| 2017-08-11 | $36.79 | $37.76 | $36.69 | $37.63 | $36.00 | 1,152,587 |
| 2017-08-10 | $37.12 | $37.32 | $36.48 | $36.79 | $35.20 | 1,111,985 |
| 2017-08-09 | $37.93 | $37.99 | $37.26 | $37.42 | $35.80 | 1,752,924 |
| 2017-08-08 | $38.30 | $38.58 | $38.06 | $38.19 | $36.54 | 384,071 |
| 2017-08-07 | $37.96 | $38.52 | $37.96 | $38.37 | $36.71 | 736,003 |
| 2017-08-04 | $38.32 | $38.51 | $37.88 | $37.94 | $36.30 | 583,216 |
| 2017-08-03 | $38.46 | $38.47 | $38.04 | $38.35 | $36.69 | 971,553 |
| 2017-08-02 | $38.70 | $38.85 | $38.27 | $38.55 | $36.88 | 1,145,382 |
| 2017-08-01 | $38.86 | $38.90 | $38.43 | $38.69 | $37.02 | 1,517,703 |
| 2017-07-31 | $39.36 | $39.47 | $38.41 | $38.76 | $37.08 | 1,334,497 |
| 2017-07-28 | $39.98 | $40.21 | $39.15 | $39.21 | $37.51 | 1,347,453 |
| 2017-07-27 | $39.96 | $40.00 | $38.90 | $39.28 | $37.58 | 1,305,049 |
| 2017-07-26 | $39.96 | $39.99 | $39.33 | $39.68 | $37.96 | 866,343 |
| 2017-07-25 | $39.85 | $39.99 | $39.31 | $39.82 | $38.10 | 700,259 |
| 2017-07-24 | $39.58 | $39.73 | $39.36 | $39.67 | $37.95 | 362,123 |
| 2017-07-21 | $39.61 | $39.83 | $39.40 | $39.59 | $37.88 | 487,413 |
| 2017-07-20 | $39.66 | $39.88 | $39.23 | $39.73 | $38.01 | 393,650 |
| 2017-07-19 | $39.78 | $39.99 | $39.49 | $39.62 | $37.91 | 460,249 |
| 2017-07-18 | $39.41 | $39.56 | $39.15 | $39.56 | $37.85 | 530,581 |
| 2017-07-17 | $39.96 | $39.96 | $39.17 | $39.44 | $37.73 | 914,321 |
| 2017-07-14 | $39.73 | $39.99 | $39.47 | $39.84 | $38.12 | 508,200 |
| 2017-07-13 | $39.88 | $39.94 | $39.31 | $39.54 | $37.83 | 523,658 |
| 2017-07-12 | $39.38 | $39.83 | $39.09 | $39.68 | $37.96 | 1,194,500 |
| 2017-07-11 | $38.77 | $39.04 | $38.60 | $39.01 | $37.32 | 696,744 |
| 2017-07-10 | $39.08 | $39.32 | $38.76 | $38.77 | $37.09 | 818,177 |
| 2017-07-07 | $38.60 | $39.11 | $38.60 | $39.09 | $37.40 | 969,188 |
| 2017-07-06 | $38.40 | $38.91 | $38.21 | $38.57 | $36.90 | 1,013,466 |
| 2017-07-05 | $38.02 | $38.95 | $38.00 | $38.66 | $36.99 | 1,127,526 |
| 2017-07-03 | $38.42 | $38.59 | $37.72 | $37.80 | $36.16 | 554,504 |
| 2017-06-30 | $38.12 | $38.64 | $38.10 | $38.41 | $36.75 | 701,017 |
| 2017-06-29 | $38.39 | $38.39 | $37.67 | $37.96 | $36.32 | 569,199 |
| 2017-06-28 | $37.94 | $38.76 | $37.79 | $38.46 | $36.80 | 522,931 |
| 2017-06-27 | $38.28 | $38.47 | $37.75 | $37.78 | $36.14 | 838,794 |
| 2017-06-26 | $38.97 | $39.23 | $38.43 | $38.47 | $36.80 | 833,656 |
| 2017-06-23 | $38.71 | $39.32 | $38.56 | $38.84 | $37.16 | 959,228 |
| 2017-06-22 | $38.53 | $38.90 | $38.38 | $38.70 | $37.03 | 741,391 |
| 2017-06-21 | $38.50 | $38.74 | $38.30 | $38.48 | $36.81 | 497,526 |
| 2017-06-20 | $38.75 | $39.01 | $38.37 | $38.39 | $36.73 | 452,876 |
| 2017-06-19 | $38.68 | $38.90 | $38.50 | $38.81 | $37.13 | 451,795 |
| 2017-06-16 | $38.66 | $38.85 | $38.29 | $38.33 | $36.67 | 787,435 |
| 2017-06-15 | $38.07 | $38.70 | $37.76 | $38.64 | $36.97 | 849,218 |
| 2017-06-14 | $38.05 | $38.85 | $36.66 | $38.47 | $36.80 | 2,552,477 |
| 2017-06-13 | $37.17 | $38.84 | $37.17 | $38.40 | $36.74 | 2,724,982 |
| 2017-06-12 | $37.01 | $37.72 | $35.85 | $37.05 | $35.45 | 1,699,401 |
| 2017-06-09 | $38.71 | $38.74 | $36.84 | $37.23 | $35.62 | 1,239,153 |
| 2017-06-08 | $38.41 | $38.73 | $38.34 | $38.65 | $36.98 | 744,225 |
| 2017-06-07 | $38.81 | $38.98 | $38.32 | $38.44 | $36.78 | 1,084,428 |
| 2017-06-06 | $38.78 | $39.17 | $38.75 | $38.80 | $37.12 | 1,223,225 |
| 2017-06-05 | $38.66 | $39.13 | $38.44 | $38.95 | $37.26 | 1,262,719 |
| 2017-06-02 | $38.08 | $38.75 | $38.01 | $38.66 | $36.99 | 1,598,155 |
| 2017-06-01 | $37.72 | $38.07 | $37.43 | $38.02 | $36.37 | 1,577,794 |
| 2017-05-31 | $37.49 | $37.76 | $36.99 | $37.58 | $35.95 | 7,255,482 |
| 2017-05-30 | $37.04 | $37.35 | $36.90 | $37.33 | $35.71 | 1,299,884 |
| 2017-05-26 | $37.77 | $37.85 | $37.00 | $37.18 | $35.51 | 2,020,170 |
| 2017-05-25 | $37.16 | $37.79 | $37.08 | $37.70 | $36.01 | 1,877,444 |
| 2017-05-24 | $37.22 | $37.30 | $36.91 | $36.99 | $35.33 | 1,023,010 |
| 2017-05-23 | $37.12 | $37.21 | $36.80 | $37.10 | $35.43 | 2,240,823 |
| 2017-05-22 | $36.98 | $37.19 | $36.94 | $37.02 | $35.36 | 1,285,382 |
| 2017-05-19 | $36.83 | $37.10 | $36.52 | $36.94 | $35.28 | 1,497,492 |
| 2017-05-18 | $36.83 | $37.01 | $36.43 | $36.52 | $34.88 | 1,043,171 |
| 2017-05-17 | $37.33 | $37.41 | $36.76 | $36.80 | $35.15 | 1,449,438 |
| 2017-05-16 | $37.41 | $38.18 | $37.27 | $37.71 | $36.02 | 2,067,414 |
| 2017-05-15 | $36.76 | $37.31 | $36.76 | $37.27 | $35.60 | 760,037 |
| 2017-05-12 | $37.02 | $37.05 | $36.62 | $36.72 | $35.07 | 711,286 |
| 2017-05-11 | $37.75 | $37.79 | $36.89 | $36.96 | $35.30 | 1,374,260 |
| 2017-05-10 | $37.48 | $37.84 | $37.01 | $37.74 | $36.05 | 616,195 |
| 2017-05-09 | $37.37 | $37.53 | $37.30 | $37.51 | $35.83 | 869,931 |
| 2017-05-08 | $37.22 | $37.50 | $36.86 | $37.44 | $35.76 | 741,600 |
| 2017-05-05 | $37.09 | $37.48 | $37.09 | $37.40 | $35.72 | 775,608 |
| 2017-05-04 | $36.52 | $37.35 | $36.44 | $37.24 | $35.57 | 1,131,587 |
| 2017-05-03 | $37.02 | $37.23 | $36.37 | $36.53 | $34.89 | 1,518,183 |
| 2017-05-02 | $37.20 | $37.36 | $36.73 | $37.24 | $35.57 | 1,330,948 |
| 2017-05-01 | $36.85 | $37.49 | $36.80 | $37.36 | $35.68 | 1,264,236 |
| 2017-04-28 | $37.97 | $37.97 | $36.60 | $36.74 | $35.09 | 2,155,546 |
| 2017-04-27 | $37.53 | $37.97 | $37.34 | $37.65 | $35.96 | 1,540,338 |
| 2017-04-26 | $37.52 | $37.74 | $37.10 | $37.31 | $35.64 | 1,067,790 |
| 2017-04-25 | $37.47 | $37.61 | $37.27 | $37.44 | $35.76 | 721,354 |
| 2017-04-24 | $37.17 | $37.41 | $36.95 | $37.37 | $35.69 | 775,453 |
| 2017-04-21 | $36.98 | $37.07 | $36.47 | $36.68 | $35.03 | 1,293,933 |
| 2017-04-20 | $36.90 | $36.98 | $36.62 | $36.85 | $35.20 | 1,157,075 |
| 2017-04-19 | $36.50 | $36.84 | $36.45 | $36.78 | $35.13 | 1,262,586 |
| 2017-04-18 | $35.74 | $36.53 | $35.74 | $36.45 | $34.81 | 1,788,922 |
| 2017-04-17 | $35.74 | $36.43 | $35.63 | $35.91 | $34.30 | 500,814 |
| 2017-04-13 | $35.66 | $36.02 | $35.53 | $35.64 | $34.04 | 654,422 |
| 2017-04-12 | $35.09 | $35.60 | $35.01 | $35.57 | $33.97 | 1,058,725 |
| 2017-04-11 | $35.08 | $35.37 | $34.99 | $35.16 | $33.58 | 692,133 |
| 2017-04-10 | $34.77 | $35.24 | $34.77 | $35.22 | $33.64 | 775,872 |
| 2017-04-07 | $35.07 | $35.36 | $34.75 | $34.81 | $33.25 | 1,075,710 |
| 2017-04-06 | $35.52 | $35.58 | $34.95 | $35.15 | $33.57 | 1,717,231 |
| 2017-04-05 | $35.05 | $35.13 | $34.77 | $34.94 | $33.37 | 1,406,624 |
| 2017-04-04 | $35.19 | $35.38 | $34.92 | $34.97 | $33.40 | 568,700 |
| 2017-04-03 | $35.58 | $35.79 | $35.17 | $35.22 | $33.64 | 818,902 |
| 2017-03-31 | $35.46 | $36.03 | $35.23 | $35.40 | $33.81 | 465,605 |
| 2017-03-30 | $35.59 | $36.03 | $35.20 | $35.53 | $33.94 | 446,518 |
| 2017-03-29 | $35.47 | $35.61 | $35.29 | $35.58 | $33.98 | 652,661 |
| 2017-03-28 | $35.47 | $35.83 | $35.22 | $35.54 | $33.94 | 891,823 |
| 2017-03-27 | $35.31 | $35.83 | $34.83 | $35.51 | $33.92 | 537,878 |
| 2017-03-24 | $35.81 | $36.04 | $35.40 | $35.61 | $34.01 | 702,464 |
| 2017-03-23 | $35.90 | $36.16 | $35.39 | $35.67 | $34.07 | 849,369 |
| 2017-03-22 | $35.50 | $36.08 | $35.37 | $35.99 | $34.37 | 826,602 |
| 2017-03-21 | $36.08 | $36.43 | $35.58 | $35.59 | $33.99 | 1,625,037 |
| 2017-03-20 | $36.11 | $36.29 | $35.84 | $36.00 | $34.38 | 500,646 |
| 2017-03-17 | $36.44 | $36.71 | $36.13 | $36.14 | $34.52 | 755,234 |
| 2017-03-16 | $36.33 | $36.66 | $36.29 | $36.43 | $34.80 | 520,054 |
| 2017-03-15 | $36.00 | $36.41 | $35.92 | $36.40 | $34.77 | 1,050,323 |
| 2017-03-14 | $36.12 | $36.31 | $35.75 | $36.01 | $34.39 | 601,571 |
| 2017-03-13 | $36.49 | $36.50 | $36.19 | $36.30 | $34.67 | 976,894 |
| 2017-03-10 | $36.13 | $36.55 | $36.13 | $36.51 | $34.87 | 1,500,542 |
| 2017-03-09 | $35.91 | $36.25 | $35.69 | $36.07 | $34.45 | 1,241,408 |
| 2017-03-08 | $35.76 | $35.94 | $35.54 | $35.85 | $34.24 | 1,322,868 |
| 2017-03-07 | $35.35 | $35.77 | $35.07 | $35.66 | $34.06 | 1,730,526 |
| 2017-03-06 | $35.01 | $35.39 | $34.76 | $35.28 | $33.70 | 710,810 |
| 2017-03-03 | $35.09 | $35.19 | $34.78 | $35.16 | $33.58 | 1,167,827 |
| 2017-03-02 | $35.57 | $35.57 | $35.05 | $35.09 | $33.52 | 774,160 |
| 2017-03-01 | $35.28 | $35.68 | $35.04 | $35.57 | $33.97 | 1,399,945 |
| 2017-02-28 | $35.18 | $35.51 | $35.00 | $35.02 | $33.45 | 942,907 |
| 2017-02-27 | $34.64 | $35.63 | $33.06 | $35.46 | $33.87 | 798,528 |
| 2017-02-24 | $35.14 | $35.67 | $34.92 | $35.53 | $33.88 | 1,167,845 |
| 2017-02-23 | $35.79 | $35.83 | $35.50 | $35.54 | $33.89 | 1,191,874 |
| 2017-02-22 | $35.49 | $36.19 | $35.48 | $35.58 | $33.92 | 1,333,176 |
| 2017-02-21 | $35.10 | $35.76 | $34.89 | $35.71 | $34.05 | 1,675,459 |
| 2017-02-17 | $35.38 | $36.28 | $35.18 | $35.43 | $33.78 | 1,582,319 |
| 2017-02-16 | $34.14 | $37.48 | $33.95 | $35.35 | $33.70 | 69,393 |
| 2017-02-15 | $32.64 | $32.89 | $32.53 | $32.81 | $31.28 | 1,918,442 |
| 2017-02-14 | $32.35 | $32.75 | $32.27 | $32.64 | $31.12 | 1,630,696 |
| 2017-02-13 | $32.92 | $33.25 | $32.53 | $32.56 | $31.04 | 1,645,913 |
| 2017-02-10 | $32.81 | $32.85 | $32.58 | $32.81 | $31.28 | 581,768 |
| 2017-02-09 | $32.53 | $32.85 | $32.16 | $32.65 | $31.13 | 799,315 |
| 2017-02-08 | $32.61 | $32.81 | $32.30 | $32.39 | $30.88 | 599,081 |
| 2017-02-07 | $32.55 | $33.48 | $32.29 | $32.60 | $31.08 | 749,306 |
| 2017-02-06 | $32.54 | $32.70 | $32.13 | $32.41 | $30.90 | 641,930 |
| 2017-02-03 | $32.46 | $32.75 | $32.34 | $32.51 | $31.00 | 625,460 |
| 2017-02-02 | $32.06 | $32.48 | $31.40 | $32.20 | $30.70 | 614,688 |
| 2017-02-01 | $32.13 | $32.28 | $31.64 | $32.21 | $30.71 | 885,653 |
| 2017-01-31 | $31.98 | $32.18 | $31.84 | $32.13 | $30.63 | 737,865 |
| 2017-01-30 | $32.19 | $32.19 | $31.66 | $31.97 | $30.48 | 756,881 |
| 2017-01-27 | $32.28 | $32.43 | $32.17 | $32.30 | $30.80 | 743,850 |
| 2017-01-26 | $32.20 | $32.37 | $31.85 | $32.16 | $30.66 | 807,639 |
| 2017-01-25 | $31.74 | $32.04 | $31.66 | $31.90 | $30.41 | 606,421 |
| 2017-01-24 | $31.16 | $31.63 | $31.16 | $31.49 | $30.02 | 427,591 |
| 2017-01-23 | $31.19 | $31.38 | $30.82 | $31.18 | $29.73 | 426,444 |
| 2017-01-20 | $31.15 | $31.32 | $31.05 | $31.29 | $29.83 | 397,628 |
| 2017-01-19 | $31.26 | $31.26 | $30.87 | $31.12 | $29.67 | 786,990 |
| 2017-01-18 | $31.22 | $31.29 | $31.03 | $31.22 | $29.77 | 513,359 |
| 2017-01-17 | $31.28 | $31.51 | $31.00 | $31.17 | $29.72 | 1,271,301 |
| 2017-01-13 | $31.50 | $31.66 | $31.22 | $31.43 | $29.97 | 393,993 |
| 2017-01-12 | $31.33 | $31.53 | $30.81 | $31.43 | $29.97 | 844,714 |
| 2017-01-11 | $30.60 | $31.45 | $30.60 | $31.36 | $29.90 | 1,268,787 |
| 2017-01-10 | $30.35 | $30.76 | $30.11 | $30.68 | $29.25 | 1,066,917 |
| 2017-01-09 | $29.98 | $30.33 | $29.54 | $30.33 | $28.92 | 1,511,444 |
| 2017-01-06 | $30.05 | $30.08 | $29.77 | $29.92 | $28.53 | 725,662 |
| 2017-01-05 | $29.87 | $30.19 | $29.77 | $30.05 | $28.65 | 1,502,284 |
| 2017-01-04 | $28.89 | $30.20 | $28.89 | $29.77 | $28.38 | 2,779,366 |
| 2017-01-03 | $28.73 | $29.17 | $28.51 | $28.87 | $27.53 | 1,696,937 |
| 2016-12-30 | $29.10 | $29.19 | $28.43 | $28.60 | $27.27 | 1,031,921 |
| 2016-12-29 | $28.90 | $29.04 | $28.52 | $28.96 | $27.61 | 870,602 |
| 2016-12-28 | $29.05 | $29.05 | $28.66 | $28.79 | $27.45 | 781,408 |
| 2016-12-27 | $29.09 | $29.26 | $28.82 | $28.99 | $27.64 | 471,198 |
| 2016-12-23 | $28.94 | $29.12 | $28.74 | $28.94 | $27.59 | 705,572 |
| 2016-12-22 | $29.08 | $29.08 | $28.55 | $28.91 | $27.56 | 1,046,675 |
| 2016-12-21 | $29.63 | $29.63 | $29.22 | $29.25 | $27.89 | 725,759 |
| 2016-12-20 | $29.44 | $29.71 | $28.85 | $29.55 | $28.17 | 814,866 |
| 2016-12-19 | $29.37 | $29.64 | $29.20 | $29.29 | $27.93 | 1,061,886 |
| 2016-12-16 | $29.03 | $29.46 | $28.63 | $29.44 | $28.07 | 2,972,791 |
| 2016-12-15 | $29.09 | $29.15 | $28.74 | $28.89 | $27.54 | 1,166,411 |
| 2016-12-14 | $29.17 | $29.19 | $28.85 | $28.91 | $27.56 | 860,212 |
| 2016-12-13 | $29.06 | $29.40 | $28.96 | $29.19 | $27.83 | 1,027,148 |
| 2016-12-12 | $29.07 | $29.49 | $28.95 | $29.08 | $27.73 | 908,293 |
| 2016-12-09 | $29.31 | $29.59 | $29.02 | $29.24 | $27.88 | 1,206,766 |
| 2016-12-08 | $29.63 | $29.70 | $29.06 | $29.35 | $27.98 | 1,384,865 |
| 2016-12-07 | $29.18 | $29.35 | $28.71 | $29.26 | $27.90 | 1,757,422 |
| 2016-12-06 | $28.98 | $29.10 | $28.61 | $28.96 | $27.61 | 2,161,412 |
| 2016-12-05 | $29.02 | $29.56 | $28.81 | $28.98 | $27.63 | 1,489,894 |
| 2016-12-02 | $29.00 | $29.35 | $28.73 | $28.98 | $27.63 | 1,695,875 |
| 2016-12-01 | $30.09 | $30.42 | $28.71 | $29.06 | $27.71 | 4,396,242 |
| 2016-11-30 | $30.23 | $30.98 | $29.68 | $30.01 | $28.61 | 1,846,203 |
| 2016-11-29 | $30.21 | $30.61 | $29.07 | $30.32 | $28.91 | 4,834,972 |
| 2016-11-28 | $31.48 | $31.76 | $31.13 | $31.16 | $29.65 | 1,706,255 |
| 2016-11-25 | $31.81 | $32.05 | $31.06 | $31.69 | $30.15 | 502,557 |
| 2016-11-23 | $31.72 | $32.00 | $31.28 | $31.83 | $30.29 | 1,409,021 |
| 2016-11-22 | $32.79 | $32.83 | $31.51 | $31.96 | $30.41 | 1,328,045 |
| 2016-11-21 | $32.85 | $32.99 | $31.69 | $32.78 | $31.19 | 1,074,925 |
| 2016-11-18 | $32.70 | $33.10 | $32.48 | $32.62 | $31.04 | 812,418 |
| 2016-11-17 | $31.98 | $32.70 | $31.95 | $32.61 | $31.03 | 501,935 |
| 2016-11-16 | $31.73 | $32.28 | $31.68 | $32.15 | $30.59 | 964,817 |
| 2016-11-15 | $31.16 | $32.13 | $31.03 | $31.99 | $30.44 | 1,040,326 |
| 2016-11-14 | $31.07 | $31.71 | $30.88 | $31.15 | $29.64 | 1,203,450 |
| 2016-11-11 | $30.81 | $31.50 | $30.76 | $31.16 | $29.65 | 1,195,640 |
| 2016-11-10 | $32.00 | $32.15 | $30.61 | $30.87 | $29.37 | 1,889,487 |
| 2016-11-09 | $31.23 | $32.17 | $30.57 | $31.82 | $30.28 | 970,540 |
| 2016-11-08 | $31.88 | $32.24 | $31.54 | $31.64 | $30.10 | 1,460,155 |
| 2016-11-07 | $31.78 | $32.16 | $31.57 | $32.04 | $30.49 | 1,076,465 |
| 2016-11-04 | $31.70 | $31.88 | $31.22 | $31.24 | $29.72 | 850,826 |
| 2016-11-03 | $31.80 | $31.97 | $31.31 | $31.75 | $30.21 | 623,909 |
| 2016-11-02 | $31.85 | $32.21 | $31.45 | $31.81 | $30.27 | 730,676 |
| 2016-11-01 | $32.12 | $32.32 | $31.77 | $32.04 | $30.49 | 995,364 |
| 2016-10-31 | $31.60 | $31.96 | $31.43 | $31.93 | $30.38 | 2,067,716 |
| 2016-10-28 | $33.50 | $33.50 | $31.26 | $31.51 | $29.98 | 2,737,864 |
| 2016-10-27 | $32.94 | $33.36 | $31.85 | $31.94 | $30.39 | 1,982,243 |
| 2016-10-26 | $32.56 | $32.93 | $32.13 | $32.90 | $31.30 | 1,337,899 |
| 2016-10-25 | $32.53 | $33.34 | $32.27 | $32.72 | $31.13 | 999,250 |
| 2016-10-24 | $32.27 | $32.85 | $32.27 | $32.66 | $31.08 | 2,048,535 |
| 2016-10-21 | $32.12 | $32.34 | $31.94 | $32.18 | $30.62 | 324,484 |
| 2016-10-20 | $31.97 | $32.26 | $31.79 | $32.21 | $30.65 | 768,244 |
| 2016-10-19 | $31.89 | $32.12 | $31.68 | $31.99 | $30.44 | 519,043 |
| 2016-10-18 | $31.58 | $31.95 | $31.56 | $31.74 | $30.20 | 704,038 |
| 2016-10-17 | $31.88 | $31.96 | $31.18 | $31.40 | $29.88 | 896,176 |
| 2016-10-14 | $32.00 | $32.46 | $31.79 | $31.82 | $30.28 | 503,783 |
| 2016-10-13 | $32.00 | $32.16 | $31.09 | $31.79 | $30.25 | 643,725 |
| 2016-10-12 | $32.40 | $32.54 | $32.10 | $32.35 | $30.78 | 485,336 |
| 2016-10-11 | $32.83 | $32.83 | $32.29 | $32.34 | $30.77 | 785,466 |
| 2016-10-10 | $32.87 | $33.15 | $32.74 | $32.92 | $31.32 | 372,188 |
| 2016-10-07 | $32.71 | $32.89 | $32.44 | $32.75 | $31.16 | 963,297 |
| 2016-10-06 | $32.59 | $33.32 | $32.26 | $32.84 | $31.25 | 987,015 |
| 2016-10-05 | $32.75 | $32.75 | $32.46 | $32.54 | $30.96 | 546,204 |
| 2016-10-04 | $32.85 | $33.20 | $32.34 | $32.51 | $30.93 | 731,916 |
| 2016-10-03 | $32.17 | $32.60 | $32.02 | $32.55 | $30.97 | 876,212 |
| 2016-09-30 | $32.27 | $32.41 | $31.77 | $32.15 | $30.59 | 981,649 |
| 2016-09-29 | $33.10 | $33.30 | $32.03 | $32.18 | $30.62 | 1,106,189 |
| 2016-09-28 | $32.72 | $33.20 | $32.53 | $33.16 | $31.55 | 946,740 |
| 2016-09-27 | $32.59 | $32.84 | $32.29 | $32.50 | $30.92 | 1,047,655 |
| 2016-09-26 | $31.84 | $32.20 | $31.68 | $31.78 | $30.24 | 500,294 |
| 2016-09-23 | $32.24 | $32.33 | $31.91 | $32.18 | $30.62 | 758,962 |
| 2016-09-22 | $31.96 | $32.50 | $31.96 | $32.36 | $30.79 | 1,195,262 |
| 2016-09-21 | $31.99 | $32.39 | $31.59 | $32.36 | $30.79 | 533,146 |
| 2016-09-20 | $32.35 | $32.55 | $31.70 | $31.76 | $30.22 | 858,838 |
| 2016-09-19 | $31.38 | $32.26 | $31.34 | $32.23 | $30.67 | 1,139,788 |
| 2016-09-16 | $31.81 | $31.94 | $31.26 | $31.34 | $29.82 | 1,883,654 |
| 2016-09-15 | $31.94 | $32.55 | $31.49 | $31.97 | $30.42 | 1,587,477 |
| 2016-09-14 | $32.43 | $33.89 | $31.72 | $31.89 | $30.34 | 1,402,410 |
| 2016-09-13 | $32.66 | $32.90 | $31.80 | $32.12 | $30.56 | 937,792 |
| 2016-09-12 | $32.64 | $33.09 | $32.60 | $32.99 | $31.39 | 1,080,449 |
| 2016-09-09 | $33.60 | $33.65 | $32.75 | $32.79 | $31.20 | 1,353,562 |
| 2016-09-08 | $33.87 | $34.19 | $33.70 | $33.78 | $32.14 | 1,563,093 |
| 2016-09-07 | $33.74 | $34.06 | $33.62 | $34.06 | $32.40 | 838,745 |
| 2016-09-06 | $33.46 | $33.80 | $33.35 | $33.79 | $32.15 | 684,784 |
| 2016-09-02 | $33.45 | $33.74 | $33.32 | $33.51 | $31.88 | 597,662 |
| 2016-09-01 | $33.03 | $33.57 | $32.90 | $33.37 | $31.75 | 1,387,860 |
| 2016-08-31 | $32.48 | $33.01 | $32.38 | $32.95 | $31.35 | 1,172,964 |
| 2016-08-30 | $32.17 | $32.64 | $32.17 | $32.60 | $31.02 | 862,021 |
| 2016-08-29 | $32.26 | $32.50 | $32.17 | $32.33 | $30.70 | 512,503 |
| 2016-08-26 | $31.98 | $32.39 | $31.94 | $32.30 | $30.67 | 963,539 |
| 2016-08-25 | $31.84 | $32.07 | $31.64 | $31.99 | $30.38 | 1,006,181 |
| 2016-08-24 | $32.00 | $32.10 | $30.78 | $31.77 | $30.17 | 630,258 |
| 2016-08-23 | $31.80 | $32.22 | $31.80 | $32.06 | $30.45 | 420,894 |
| 2016-08-22 | $31.29 | $31.66 | $31.04 | $31.65 | $30.06 | 495,535 |
| 2016-08-19 | $31.32 | $31.52 | $31.30 | $31.45 | $29.87 | 587,176 |
| 2016-08-18 | $31.64 | $31.87 | $31.46 | $31.49 | $29.90 | 1,075,722 |
| 2016-08-17 | $32.00 | $32.23 | $31.40 | $31.57 | $29.98 | 753,714 |
| 2016-08-16 | $32.28 | $32.69 | $32.02 | $32.04 | $30.43 | 953,085 |
| 2016-08-15 | $32.08 | $32.50 | $31.98 | $32.50 | $30.86 | 978,600 |
| 2016-08-12 | $31.65 | $32.05 | $31.54 | $31.98 | $30.37 | 630,023 |
| 2016-08-11 | $31.59 | $31.70 | $31.29 | $31.69 | $30.09 | 533,436 |
| 2016-08-10 | $31.61 | $31.80 | $31.28 | $31.47 | $29.89 | 744,878 |
| 2016-08-09 | $31.68 | $31.76 | $31.43 | $31.55 | $29.96 | 678,536 |
| 2016-08-08 | $32.46 | $32.47 | $31.73 | $31.76 | $30.16 | 1,161,059 |
| 2016-08-05 | $31.79 | $32.47 | $31.57 | $32.45 | $30.82 | 1,469,056 |
| 2016-08-04 | $31.31 | $31.68 | $31.30 | $31.57 | $29.98 | 1,029,865 |
| 2016-08-03 | $30.99 | $31.27 | $30.84 | $31.27 | $29.70 | 789,005 |
| 2016-08-02 | $31.24 | $31.38 | $30.64 | $31.05 | $29.49 | 1,537,118 |
| 2016-08-01 | $32.19 | $32.25 | $31.21 | $31.24 | $29.67 | 2,041,179 |
| 2016-07-29 | $32.76 | $32.97 | $31.94 | $32.22 | $30.60 | 1,958,503 |
| 2016-07-28 | $31.80 | $32.81 | $31.13 | $32.79 | $31.14 | 4,012,890 |
| 2016-07-27 | $31.80 | $32.06 | $31.23 | $31.34 | $29.76 | 1,918,117 |
| 2016-07-26 | $31.92 | $32.06 | $31.50 | $31.80 | $30.20 | 2,180,695 |
| 2016-07-25 | $30.87 | $31.96 | $30.77 | $31.76 | $30.16 | 1,891,702 |
| 2016-07-22 | $30.49 | $30.93 | $30.29 | $30.85 | $29.30 | 1,312,357 |
| 2016-07-21 | $30.54 | $30.64 | $30.31 | $30.43 | $28.90 | 685,770 |
| 2016-07-20 | $30.52 | $30.59 | $30.39 | $30.49 | $28.96 | 784,712 |
| 2016-07-19 | $30.48 | $30.59 | $30.30 | $30.41 | $28.88 | 815,533 |
| 2016-07-18 | $30.76 | $30.84 | $30.51 | $30.53 | $28.99 | 718,126 |
| 2016-07-15 | $30.83 | $31.20 | $30.48 | $30.60 | $29.06 | 642,993 |
| 2016-07-14 | $30.96 | $31.24 | $30.70 | $30.85 | $29.30 | 1,618,366 |
| 2016-07-13 | $30.53 | $31.00 | $30.36 | $30.70 | $29.15 | 990,122 |
| 2016-07-12 | $30.07 | $30.55 | $29.84 | $30.47 | $28.94 | 1,252,431 |
| 2016-07-11 | $29.84 | $30.01 | $29.58 | $29.84 | $28.34 | 533,630 |
| 2016-07-08 | $29.48 | $29.84 | $28.92 | $29.64 | $28.15 | 602,152 |
| 2016-07-07 | $29.58 | $29.63 | $29.10 | $29.23 | $27.76 | 1,610,870 |
| 2016-07-06 | $28.40 | $29.62 | $28.34 | $29.56 | $28.07 | 2,522,262 |
| 2016-07-05 | $28.33 | $28.52 | $28.16 | $28.51 | $27.07 | 1,191,410 |
| 2016-07-01 | $27.91 | $28.83 | $27.91 | $28.51 | $27.07 | 941,724 |
| 2016-06-30 | $28.11 | $28.43 | $27.67 | $28.08 | $26.67 | 1,472,802 |
| 2016-06-29 | $27.45 | $28.17 | $27.00 | $28.06 | $26.65 | 977,932 |
| 2016-06-28 | $26.46 | $27.47 | $26.15 | $27.27 | $25.90 | 1,430,931 |
| 2016-06-27 | $27.23 | $29.00 | $26.23 | $26.45 | $25.12 | 1,641,020 |
| 2016-06-24 | $55.99 | $57.26 | $54.93 | $54.94 | $26.09 | 2,593,042 |
| 2016-06-23 | $58.51 | $59.22 | $58.27 | $59.08 | $28.05 | 601,932 |
| 2016-06-22 | $58.15 | $58.55 | $57.83 | $58.13 | $27.60 | 1,725,460 |
| 2016-06-21 | $58.74 | $59.12 | $58.21 | $58.30 | $27.68 | 944,332 |
| 2016-06-20 | $58.29 | $59.49 | $58.04 | $58.66 | $27.85 | 1,374,310 |
| 2016-06-17 | $57.63 | $58.37 | $57.49 | $57.75 | $27.42 | 1,426,166 |
| 2016-06-16 | $57.95 | $58.35 | $57.38 | $57.97 | $27.53 | 1,083,976 |
| 2016-06-15 | $57.87 | $58.38 | $57.56 | $58.18 | $27.63 | 992,290 |
| 2016-06-14 | $58.19 | $58.41 | $57.55 | $57.81 | $27.45 | 779,862 |
| 2016-06-13 | $58.47 | $59.78 | $58.15 | $58.21 | $27.64 | 790,292 |
| 2016-06-10 | $59.61 | $60.54 | $58.62 | $58.64 | $27.84 | 578,638 |
| 2016-06-09 | $59.95 | $60.40 | $59.82 | $60.00 | $28.49 | 499,954 |
| 2016-06-08 | $61.29 | $61.30 | $60.19 | $60.34 | $28.65 | 1,447,092 |
| 2016-06-07 | $61.49 | $61.88 | $61.22 | $61.28 | $29.10 | 438,166 |
| 2016-06-06 | $61.25 | $61.92 | $60.64 | $61.37 | $29.14 | 1,065,118 |
| 2016-06-03 | $61.36 | $61.36 | $60.61 | $60.98 | $28.96 | 647,774 |
| 2016-06-02 | $61.06 | $61.67 | $60.92 | $61.54 | $29.22 | 889,018 |
| 2016-06-01 | $61.04 | $61.71 | $60.40 | $61.55 | $29.23 | 1,406,954 |
| 2016-05-31 | $61.55 | $62.00 | $61.29 | $61.59 | $29.24 | 1,496,772 |
| 2016-05-27 | $60.99 | $61.83 | $60.92 | $61.54 | $29.22 | 1,353,246 |
| 2016-05-26 | $61.27 | $61.71 | $60.75 | $61.10 | $28.95 | 595,974 |
| 2016-05-25 | $60.87 | $61.34 | $60.54 | $60.89 | $28.85 | 766,932 |
| 2016-05-24 | $60.02 | $61.09 | $60.02 | $60.75 | $28.79 | 646,378 |
| 2016-05-23 | $59.69 | $60.39 | $58.29 | $59.91 | $28.39 | 1,154,058 |
| 2016-05-20 | $58.81 | $59.98 | $58.24 | $59.79 | $28.33 | 755,038 |
| 2016-05-19 | $59.19 | $59.97 | $58.17 | $58.44 | $27.69 | 907,394 |
| 2016-05-18 | $58.61 | $59.79 | $58.22 | $59.52 | $28.20 | 1,184,216 |
| 2016-05-17 | $58.66 | $59.80 | $58.26 | $58.70 | $27.82 | 1,614,214 |
| 2016-05-16 | $58.58 | $59.26 | $58.33 | $58.99 | $27.95 | 919,408 |
| 2016-05-13 | $59.16 | $59.32 | $58.18 | $58.60 | $27.77 | 1,937,634 |
| 2016-05-12 | $59.64 | $59.92 | $57.69 | $58.98 | $27.95 | 1,996,996 |
| 2016-05-11 | $59.00 | $60.34 | $58.47 | $59.52 | $28.20 | 1,921,172 |
| 2016-05-10 | $57.88 | $59.32 | $57.15 | $59.22 | $28.06 | 1,995,080 |
| 2016-05-09 | $57.90 | $59.29 | $57.28 | $57.70 | $27.34 | 2,472,420 |
| 2016-05-06 | $59.42 | $59.42 | $56.25 | $57.86 | $27.42 | 8,506,758 |
| 2016-05-05 | $61.67 | $61.91 | $60.86 | $61.45 | $29.12 | 1,869,816 |
| 2016-05-04 | $62.03 | $62.19 | $60.70 | $61.27 | $29.03 | 1,714,034 |
| 2016-05-03 | $62.33 | $62.86 | $61.83 | $62.18 | $29.47 | 1,352,640 |
| 2016-05-02 | $61.55 | $62.95 | $61.01 | $62.68 | $29.70 | 1,431,582 |
| 2016-04-29 | $61.76 | $61.93 | $60.90 | $61.15 | $28.98 | 826,988 |
| 2016-04-28 | $62.00 | $62.75 | $61.57 | $61.76 | $29.27 | 1,019,942 |
| 2016-04-27 | $61.15 | $62.30 | $61.15 | $62.10 | $29.43 | 1,072,330 |
| 2016-04-26 | $60.75 | $61.91 | $60.51 | $61.34 | $29.07 | 1,023,546 |
| 2016-04-25 | $60.88 | $61.65 | $60.64 | $60.98 | $28.90 | 722,986 |
| 2016-04-22 | $60.04 | $61.79 | $60.00 | $61.28 | $29.04 | 1,148,042 |
| 2016-04-21 | $60.29 | $60.81 | $60.02 | $60.39 | $28.62 | 812,420 |
| 2016-04-20 | $60.04 | $61.01 | $59.25 | $60.21 | $28.53 | 1,524,308 |
| 2016-04-19 | $61.00 | $61.40 | $59.64 | $60.11 | $28.48 | 738,102 |
| 2016-04-18 | $59.86 | $61.32 | $59.44 | $60.97 | $28.89 | 737,958 |
| 2016-04-15 | $60.47 | $60.60 | $59.78 | $60.10 | $28.48 | 1,368,966 |
| 2016-04-14 | $60.85 | $60.97 | $60.47 | $60.56 | $28.70 | 1,587,542 |
| 2016-04-13 | $60.99 | $61.45 | $60.20 | $60.73 | $28.78 | 2,881,158 |
| 2016-04-12 | $61.13 | $61.26 | $60.30 | $60.80 | $28.81 | 1,333,102 |
| 2016-04-11 | $62.86 | $63.50 | $61.24 | $61.29 | $29.04 | 979,900 |
| 2016-04-08 | $62.60 | $63.62 | $62.23 | $62.61 | $29.67 | 933,408 |
| 2016-04-07 | $62.58 | $63.20 | $61.93 | $62.01 | $29.38 | 1,103,212 |
| 2016-04-06 | $62.94 | $63.35 | $61.33 | $62.79 | $29.75 | 923,932 |
| 2016-04-05 | $63.34 | $63.63 | $62.48 | $62.69 | $29.71 | 1,083,478 |
| 2016-04-04 | $64.05 | $64.49 | $63.31 | $63.96 | $30.31 | 878,762 |
| 2016-04-01 | $62.80 | $64.48 | $62.55 | $64.22 | $30.43 | 1,901,120 |
| 2016-03-31 | $62.80 | $64.50 | $62.80 | $63.42 | $30.05 | 2,317,748 |
| 2016-03-30 | $63.34 | $64.43 | $62.67 | $63.12 | $29.91 | 942,596 |
| 2016-03-29 | $61.64 | $63.42 | $61.20 | $63.37 | $30.03 | 701,490 |
| 2016-03-28 | $60.91 | $62.04 | $60.41 | $61.93 | $29.35 | 674,494 |
| 2016-03-24 | $61.30 | $62.06 | $60.38 | $60.97 | $28.89 | 790,792 |
| 2016-03-23 | $61.96 | $62.87 | $61.16 | $61.29 | $29.04 | 967,402 |
| 2016-03-22 | $61.49 | $62.08 | $61.42 | $61.81 | $29.29 | 552,536 |
| 2016-03-21 | $62.41 | $62.63 | $61.60 | $62.10 | $29.43 | 683,374 |
| 2016-03-18 | $62.21 | $63.48 | $61.17 | $62.37 | $29.56 | 1,151,798 |
| 2016-03-17 | $62.53 | $62.77 | $61.35 | $62.02 | $29.39 | 982,848 |
| 2016-03-16 | $62.08 | $64.00 | $61.49 | $62.85 | $29.78 | 2,139,682 |
| 2016-03-15 | $60.97 | $62.37 | $60.67 | $62.27 | $29.51 | 1,458,550 |
| 2016-03-14 | $60.32 | $61.52 | $59.71 | $61.48 | $29.13 | 1,294,780 |
| 2016-03-11 | $60.86 | $61.24 | $60.12 | $60.65 | $28.74 | 964,020 |
| 2016-03-10 | $60.29 | $60.46 | $58.72 | $60.17 | $28.51 | 1,185,530 |
| 2016-03-09 | $60.93 | $61.16 | $59.09 | $60.15 | $28.50 | 1,746,886 |
| 2016-03-08 | $60.80 | $61.44 | $60.16 | $60.41 | $28.63 | 1,136,840 |
| 2016-03-07 | $61.14 | $61.83 | $58.02 | $61.59 | $29.19 | 1,591,108 |
| 2016-03-04 | $62.00 | $62.00 | $60.73 | $61.37 | $29.08 | 1,143,342 |
| 2016-03-03 | $60.19 | $62.59 | $58.76 | $62.00 | $29.38 | 2,429,998 |
| 2016-03-02 | $60.83 | $61.58 | $60.16 | $60.88 | $28.79 | 1,333,684 |
| 2016-03-01 | $58.87 | $61.16 | $58.16 | $61.11 | $28.90 | 1,530,082 |
| 2016-02-29 | $59.54 | $59.84 | $58.24 | $58.29 | $27.57 | 1,529,800 |
| 2016-02-26 | $59.24 | $59.80 | $58.73 | $59.71 | $28.24 | 1,020,572 |
| 2016-02-25 | $58.46 | $59.19 | $57.99 | $59.12 | $27.96 | 706,444 |
| 2016-02-24 | $57.91 | $58.65 | $57.30 | $58.44 | $27.64 | 989,696 |
| 2016-02-23 | $59.00 | $59.46 | $56.56 | $58.67 | $27.75 | 1,176,830 |
| 2016-02-22 | $59.39 | $59.98 | $58.70 | $59.31 | $28.05 | 1,503,866 |
| 2016-02-19 | $57.07 | $58.49 | $56.89 | $58.29 | $27.57 | 1,550,262 |