Molson Coors Beverage Company - Class B (TAP) Exchange: NYSE
Data as of May 2, 2024
$57.26 ($-6.30) -9.91%
Molson Coors Beverage Company - Class B - Daily Information
Click for more stock information on Molson Coors Beverage Company - Class B.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $62.50 |
| Previous Close | $57.26 |
| High | $62.94 |
| Low | $57.26 |
| Adjusted Open | $62.50 |
| Previous Adjusted Close | $57.26 |
| Adjusted High | $62.94 |
| Adjusted Low | $57.26 |
About Molson Coors Beverage Company - Class B (TAP)
Molson Coors Beverage Company - Class B (TAP) is one of the world's largest brewers, with more than 250 years of beer brewing experience. The company's roots stretch back to the oldest brewery in what is now the United States â created in 1774 on the banks of the Schuylkill River in Philadelphia Pennsylvania by founder Robert Molson. Over the years, Molson Coors has expanded its portfolio internationally and now brews over 40 commercially available beers and ciders from countries including the United Kingdom, Netherlands, Slovakia, Czech Republic, Australia, and Canada. In 2008, the company acquired MillerCoors and soon after changed its name to Molson Coors Beverage Company. Since then, the company has made several influential investments in craft brewers and other alcoholic beverage manufacturers, helping to propel the Molson Coors Beverage Company brand to the global market. Today, Molson Coors operates in 30 countries selling well over 200 beer brands, with a workforce of over 36,000 employees. With its long-held commitment to upholding high standards of quality and sustainability, Molson Coors continues to delight consumers with its distinct, beloved products throughout the world.
Invest in Molson Coors Beverage Company - Class B (TAP)
Historical Stock Data for Molson Coors Beverage Company - Class B (TAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | $62.50 | $62.94 | $57.26 | $57.26 | $57.26 | 5,957,449 |
| 2024-04-29 | $62.74 | $64.19 | $62.73 | $63.56 | $63.56 | 2,557,423 |
| 2024-04-26 | $63.06 | $63.28 | $62.51 | $62.54 | $62.54 | 1,404,619 |
| 2024-04-25 | $63.41 | $63.89 | $62.32 | $62.82 | $62.82 | 1,791,628 |
| 2024-04-24 | $62.43 | $64.18 | $61.70 | $63.70 | $63.70 | 2,444,491 |
| 2024-04-23 | $63.93 | $64.82 | $63.65 | $64.18 | $64.18 | 2,034,247 |
| 2024-04-22 | $64.44 | $65.24 | $64.04 | $64.52 | $64.52 | 1,659,474 |
| 2024-04-19 | $64.01 | $64.74 | $63.71 | $64.23 | $64.23 | 1,353,692 |
| 2024-04-18 | $63.93 | $64.33 | $63.48 | $63.88 | $63.88 | 1,507,560 |
| 2024-04-17 | $63.64 | $64.35 | $63.36 | $63.54 | $63.54 | 1,817,094 |
| 2024-04-16 | $64.63 | $64.80 | $63.17 | $63.26 | $63.26 | 2,190,414 |
| 2024-04-15 | $66.87 | $66.87 | $64.69 | $64.77 | $64.77 | 1,926,964 |
| 2024-04-12 | $67.54 | $67.67 | $66.09 | $66.34 | $66.34 | 1,338,029 |
| 2024-04-11 | $67.73 | $68.15 | $67.07 | $67.81 | $67.81 | 1,439,624 |
| 2024-04-10 | $66.76 | $67.82 | $66.60 | $67.46 | $67.46 | 1,792,509 |
| 2024-04-09 | $69.18 | $69.18 | $66.90 | $67.33 | $67.33 | 2,344,088 |
| 2024-04-08 | $67.23 | $67.34 | $66.58 | $66.63 | $66.63 | 1,502,284 |
| 2024-04-05 | $67.42 | $67.59 | $67.01 | $67.35 | $67.35 | 1,222,170 |
| 2024-04-04 | $68.43 | $68.43 | $66.97 | $67.38 | $67.38 | 1,370,600 |
| 2024-04-03 | $68.15 | $68.33 | $67.86 | $68.14 | $68.14 | 1,428,557 |
| 2024-04-02 | $67.35 | $68.25 | $67.35 | $68.19 | $68.19 | 1,939,584 |
| 2024-04-01 | $66.97 | $67.51 | $66.86 | $67.33 | $67.33 | 1,185,150 |
| 2024-03-28 | $67.57 | $67.78 | $66.94 | $67.25 | $67.25 | 1,189,986 |
| 2024-03-27 | $67.20 | $67.72 | $67.01 | $67.34 | $67.34 | 1,212,334 |
| 2024-03-26 | $67.92 | $68.24 | $66.90 | $66.90 | $66.90 | 1,576,537 |
| 2024-03-25 | $67.40 | $67.79 | $67.14 | $67.67 | $67.67 | 1,393,743 |
| 2024-03-22 | $67.24 | $67.65 | $66.94 | $67.16 | $67.16 | 1,007,168 |
| 2024-03-21 | $66.66 | $67.44 | $66.22 | $67.07 | $67.07 | 1,163,132 |
| 2024-03-20 | $67.99 | $68.10 | $66.63 | $66.84 | $66.84 | 1,543,667 |
| 2024-03-19 | $67.58 | $68.01 | $67.30 | $68.00 | $68.00 | 1,697,863 |
| 2024-03-18 | $67.18 | $67.81 | $66.99 | $67.45 | $67.45 | 1,647,197 |
| 2024-03-15 | $65.52 | $67.57 | $65.52 | $67.47 | $67.47 | 4,432,985 |
| 2024-03-14 | $65.90 | $66.55 | $65.34 | $65.93 | $65.93 | 2,533,616 |
| 2024-03-13 | $66.00 | $66.51 | $65.84 | $66.21 | $66.21 | 1,763,989 |
| 2024-03-12 | $65.83 | $66.37 | $65.16 | $65.57 | $65.57 | 1,225,100 |
| 2024-03-11 | $64.73 | $66.62 | $64.63 | $65.95 | $65.95 | 2,017,822 |
| 2024-03-08 | $64.07 | $64.73 | $63.71 | $64.56 | $64.56 | 1,642,378 |
| 2024-03-07 | $63.00 | $64.10 | $62.77 | $64.02 | $64.02 | 1,710,021 |
| 2024-03-06 | $63.47 | $63.71 | $62.26 | $62.77 | $62.77 | 1,659,372 |
| 2024-03-05 | $62.58 | $63.67 | $62.53 | $63.01 | $63.01 | 1,495,800 |
| 2024-03-04 | $61.76 | $62.53 | $61.76 | $62.34 | $62.34 | 1,253,783 |
| 2024-03-01 | $62.38 | $62.59 | $61.52 | $62.13 | $62.13 | 1,192,881 |
| 2024-02-29 | $62.56 | $62.98 | $62.18 | $62.42 | $62.42 | 2,331,900 |
| 2024-02-28 | $62.86 | $63.00 | $62.44 | $62.89 | $62.45 | 1,289,197 |
| 2024-02-27 | $62.69 | $63.26 | $62.33 | $62.76 | $62.32 | 1,076,839 |
| 2024-02-26 | $62.34 | $63.20 | $62.33 | $62.74 | $62.30 | 1,029,295 |
| 2024-02-23 | $62.51 | $63.03 | $62.20 | $62.49 | $62.05 | 1,389,541 |
| 2024-02-22 | $62.00 | $62.85 | $61.59 | $62.66 | $62.22 | 1,614,168 |
| 2024-02-21 | $62.97 | $63.34 | $62.17 | $62.47 | $62.03 | 1,360,054 |
| 2024-02-20 | $62.29 | $63.41 | $62.15 | $62.72 | $62.28 | 2,008,732 |
| 2024-02-16 | $61.86 | $62.28 | $61.45 | $62.15 | $62.15 | 1,458,824 |
| 2024-02-15 | $61.68 | $62.43 | $61.59 | $62.07 | $62.07 | 1,538,530 |
| 2024-02-14 | $61.97 | $62.15 | $60.69 | $61.44 | $61.44 | 2,109,378 |
| 2024-02-13 | $62.50 | $62.74 | $59.78 | $61.29 | $61.29 | 4,557,377 |
| 2024-02-12 | $60.25 | $62.13 | $60.21 | $62.11 | $62.11 | 4,091,264 |
| 2024-02-09 | $60.01 | $60.24 | $59.37 | $60.23 | $60.23 | 2,134,045 |
| 2024-02-08 | $59.73 | $60.31 | $59.20 | $60.26 | $60.26 | 2,414,616 |
| 2024-02-07 | $60.10 | $60.48 | $58.90 | $59.73 | $59.73 | 4,186,770 |
| 2024-02-06 | $61.26 | $62.04 | $61.17 | $61.29 | $61.29 | 2,315,419 |
| 2024-02-05 | $61.42 | $61.71 | $61.10 | $61.28 | $61.28 | 1,349,654 |
| 2024-02-02 | $63.01 | $63.12 | $61.80 | $62.07 | $62.07 | 1,359,533 |
| 2024-02-01 | $61.82 | $63.20 | $61.74 | $63.11 | $63.11 | 1,341,963 |
| 2024-01-31 | $63.14 | $63.37 | $61.47 | $61.79 | $61.79 | 1,185,302 |
| 2024-01-30 | $63.38 | $63.57 | $62.71 | $62.87 | $62.87 | 1,211,621 |
| 2024-01-29 | $62.84 | $63.48 | $62.32 | $63.39 | $63.39 | 1,190,398 |
| 2024-01-26 | $63.15 | $63.50 | $62.49 | $62.74 | $62.74 | 1,019,529 |
| 2024-01-25 | $61.51 | $62.90 | $61.37 | $62.88 | $62.88 | 1,565,525 |
| 2024-01-24 | $62.59 | $62.64 | $60.99 | $61.11 | $61.11 | 1,648,854 |
| 2024-01-23 | $62.59 | $62.89 | $62.28 | $62.55 | $62.55 | 1,119,335 |
| 2024-01-22 | $62.29 | $63.07 | $62.26 | $62.73 | $62.73 | 1,188,796 |
| 2024-01-19 | $63.07 | $63.07 | $62.05 | $62.49 | $62.49 | 1,220,733 |
| 2024-01-18 | $63.23 | $63.36 | $62.43 | $62.83 | $62.83 | 993,175 |
| 2024-01-17 | $63.05 | $63.40 | $62.81 | $63.26 | $63.26 | 1,130,606 |
| 2024-01-16 | $63.51 | $63.71 | $62.70 | $63.18 | $63.18 | 1,083,855 |
| 2024-01-12 | $63.80 | $64.01 | $63.13 | $63.20 | $63.20 | 1,041,912 |
| 2024-01-11 | $63.31 | $63.77 | $63.05 | $63.70 | $63.70 | 1,281,388 |
| 2024-01-10 | $62.72 | $63.67 | $62.63 | $63.56 | $63.56 | 1,738,369 |
| 2024-01-09 | $62.20 | $62.82 | $61.86 | $62.80 | $62.80 | 1,908,050 |
| 2024-01-08 | $61.51 | $62.30 | $61.31 | $62.30 | $62.30 | 1,319,618 |
| 2024-01-05 | $61.34 | $61.94 | $61.00 | $61.51 | $61.51 | 1,669,425 |
| 2024-01-04 | $61.97 | $62.15 | $61.27 | $61.31 | $61.31 | 1,197,953 |
| 2024-01-03 | $62.14 | $62.41 | $61.57 | $62.04 | $62.04 | 1,341,637 |
| 2024-01-02 | $61.08 | $62.41 | $61.04 | $62.07 | $62.07 | 1,275,277 |
| 2023-12-29 | $61.06 | $61.39 | $60.93 | $61.21 | $61.21 | 776,267 |
| 2023-12-28 | $60.95 | $61.35 | $60.90 | $61.25 | $61.25 | 741,213 |
| 2023-12-27 | $60.87 | $61.40 | $60.87 | $61.12 | $61.12 | 755,520 |
| 2023-12-26 | $61.21 | $61.50 | $61.12 | $61.16 | $61.16 | 615,699 |
| 2023-12-22 | $61.35 | $62.08 | $61.12 | $61.36 | $61.36 | 757,440 |
| 2023-12-21 | $61.57 | $61.87 | $60.62 | $61.04 | $61.04 | 1,046,683 |
| 2023-12-20 | $62.08 | $62.08 | $61.20 | $61.26 | $61.26 | 1,186,806 |
| 2023-12-19 | $62.04 | $62.60 | $61.90 | $62.33 | $62.33 | 1,334,421 |
| 2023-12-18 | $62.13 | $62.53 | $61.78 | $61.93 | $61.93 | 1,829,178 |
| 2023-12-15 | $62.63 | $62.63 | $61.35 | $61.80 | $61.80 | 5,062,755 |
| 2023-12-14 | $64.10 | $64.28 | $62.87 | $63.05 | $63.05 | 2,178,258 |
| 2023-12-13 | $63.51 | $64.30 | $62.99 | $64.24 | $64.24 | 1,378,352 |
| 2023-12-12 | $63.08 | $63.59 | $62.90 | $63.45 | $63.45 | 2,096,476 |
| 2023-12-11 | $62.37 | $62.89 | $61.99 | $62.87 | $62.87 | 1,103,246 |
| 2023-12-08 | $62.09 | $62.64 | $62.09 | $62.31 | $62.31 | 1,166,303 |
| 2023-12-07 | $62.02 | $62.16 | $61.50 | $62.13 | $62.13 | 1,126,399 |
| 2023-12-06 | $61.79 | $62.25 | $61.60 | $61.90 | $61.90 | 1,292,164 |
| 2023-12-05 | $62.35 | $62.41 | $61.83 | $62.04 | $62.04 | 1,601,513 |
| 2023-12-04 | $61.54 | $63.22 | $61.43 | $62.28 | $62.28 | 2,124,186 |
| 2023-12-01 | $61.61 | $62.25 | $61.42 | $61.93 | $61.93 | 1,378,391 |
| 2023-11-30 | $59.99 | $61.59 | $59.86 | $61.54 | $61.54 | 2,645,942 |
| 2023-11-29 | $60.20 | $60.35 | $59.84 | $60.10 | $60.10 | 1,276,121 |
| 2023-11-28 | $60.38 | $60.58 | $60.14 | $60.28 | $60.28 | 1,132,706 |
| 2023-11-27 | $59.90 | $60.31 | $59.67 | $60.24 | $60.24 | 1,675,813 |
| 2023-11-24 | $59.95 | $60.25 | $59.88 | $59.99 | $59.99 | 425,096 |
| 2023-11-22 | $59.82 | $60.10 | $59.57 | $60.00 | $60.00 | 1,158,626 |
| 2023-11-21 | $59.00 | $59.71 | $58.67 | $59.61 | $59.61 | 1,371,762 |
| 2023-11-20 | $59.08 | $59.55 | $58.91 | $59.00 | $59.00 | 908,431 |
| 2023-11-17 | $59.10 | $59.41 | $58.69 | $59.38 | $59.38 | 1,295,696 |
| 2023-11-16 | $59.69 | $59.91 | $58.85 | $58.99 | $58.99 | 1,461,868 |
| 2023-11-15 | $59.75 | $59.97 | $59.26 | $59.72 | $59.72 | 1,430,204 |
| 2023-11-14 | $59.24 | $59.84 | $59.06 | $59.74 | $59.74 | 1,361,232 |
| 2023-11-13 | $58.44 | $58.94 | $58.20 | $58.51 | $58.51 | 1,341,224 |
| 2023-11-10 | $58.03 | $59.04 | $58.03 | $58.97 | $58.97 | 1,787,868 |
| 2023-11-09 | $59.10 | $59.43 | $58.16 | $58.18 | $58.18 | 1,646,252 |
| 2023-11-08 | $59.52 | $59.60 | $58.76 | $58.99 | $58.99 | 1,758,286 |
| 2023-11-07 | $59.28 | $59.57 | $58.84 | $59.11 | $59.11 | 1,071,847 |
| 2023-11-06 | $58.86 | $59.86 | $58.86 | $59.40 | $59.40 | 1,366,617 |
| 2023-11-03 | $58.85 | $59.93 | $58.52 | $59.03 | $59.03 | 2,254,587 |
| 2023-11-02 | $59.01 | $59.01 | $55.67 | $57.83 | $57.83 | 3,790,404 |
| 2023-11-01 | $57.91 | $58.51 | $57.45 | $58.20 | $58.20 | 2,322,495 |
| 2023-10-31 | $57.35 | $58.08 | $57.25 | $57.77 | $57.77 | 2,256,790 |
| 2023-10-30 | $57.21 | $57.56 | $56.88 | $57.04 | $57.04 | 1,928,924 |
| 2023-10-27 | $57.77 | $58.26 | $56.50 | $56.75 | $56.75 | 1,255,855 |
| 2023-10-26 | $58.13 | $58.59 | $57.85 | $58.00 | $58.00 | 1,252,692 |
| 2023-10-25 | $58.30 | $58.43 | $57.52 | $57.68 | $57.68 | 1,521,505 |
| 2023-10-24 | $57.73 | $58.66 | $57.38 | $58.31 | $58.31 | 996,347 |
| 2023-10-23 | $58.47 | $58.47 | $57.48 | $57.62 | $57.62 | 1,376,807 |
| 2023-10-20 | $58.63 | $59.07 | $58.54 | $58.67 | $58.67 | 1,196,522 |
| 2023-10-19 | $59.34 | $59.38 | $58.14 | $58.34 | $58.34 | 1,497,941 |
| 2023-10-18 | $58.95 | $60.04 | $58.72 | $59.28 | $59.28 | 1,391,929 |
| 2023-10-17 | $58.94 | $59.44 | $58.59 | $59.14 | $59.14 | 1,400,119 |
| 2023-10-16 | $58.96 | $59.51 | $58.75 | $59.26 | $59.26 | 1,146,863 |
| 2023-10-13 | $58.07 | $59.02 | $58.00 | $58.65 | $58.65 | 1,270,550 |
| 2023-10-12 | $60.09 | $60.12 | $57.34 | $58.06 | $58.06 | 2,198,816 |
| 2023-10-11 | $60.10 | $60.71 | $59.70 | $60.05 | $60.05 | 1,126,219 |
| 2023-10-10 | $59.80 | $60.58 | $59.37 | $60.16 | $60.16 | 1,914,461 |
| 2023-10-09 | $58.85 | $59.57 | $58.22 | $59.13 | $59.13 | 1,649,541 |
| 2023-10-06 | $58.78 | $59.46 | $57.47 | $59.20 | $59.20 | 2,694,231 |
| 2023-10-05 | $62.77 | $62.94 | $58.80 | $59.06 | $59.06 | 3,523,195 |
| 2023-10-04 | $63.71 | $63.84 | $62.06 | $63.03 | $63.03 | 2,658,675 |
| 2023-10-03 | $62.44 | $62.92 | $61.30 | $62.02 | $62.02 | 814,476 |
| 2023-10-02 | $63.52 | $63.84 | $62.25 | $62.61 | $62.61 | 1,565,114 |
| 2023-09-29 | $62.77 | $63.85 | $62.68 | $63.59 | $63.59 | 1,883,283 |
| 2023-09-28 | $62.61 | $62.88 | $62.19 | $62.61 | $62.61 | 946,224 |
| 2023-09-27 | $62.96 | $63.09 | $61.92 | $62.41 | $62.41 | 1,442,846 |
| 2023-09-26 | $62.52 | $63.41 | $62.43 | $63.04 | $63.04 | 1,215,604 |
| 2023-09-25 | $63.15 | $63.31 | $62.62 | $62.94 | $62.94 | 755,519 |
| 2023-09-22 | $64.30 | $64.51 | $63.38 | $63.40 | $63.40 | 1,252,680 |
| 2023-09-21 | $64.74 | $64.86 | $64.10 | $64.17 | $64.17 | 1,301,580 |
| 2023-09-20 | $64.33 | $65.31 | $64.05 | $64.77 | $64.77 | 1,338,551 |
| 2023-09-19 | $64.48 | $64.79 | $63.75 | $63.85 | $63.85 | 1,050,090 |
| 2023-09-18 | $63.85 | $64.52 | $63.64 | $64.42 | $64.42 | 1,059,869 |
| 2023-09-15 | $63.58 | $64.13 | $63.54 | $63.59 | $63.59 | 2,064,869 |
| 2023-09-14 | $63.41 | $64.07 | $63.25 | $63.79 | $63.79 | 1,463,872 |
| 2023-09-13 | $64.30 | $64.45 | $63.22 | $63.23 | $63.23 | 1,211,493 |
| 2023-09-12 | $64.92 | $64.92 | $63.93 | $64.09 | $64.09 | 1,352,870 |
| 2023-09-11 | $64.01 | $65.20 | $63.98 | $64.78 | $64.78 | 1,605,910 |
| 2023-09-08 | $63.15 | $63.67 | $63.11 | $63.64 | $63.64 | 876,207 |
| 2023-09-07 | $62.23 | $63.22 | $62.23 | $63.07 | $63.07 | 1,711,211 |
| 2023-09-06 | $62.31 | $62.36 | $61.85 | $62.03 | $62.03 | 2,159,572 |
| 2023-09-05 | $62.66 | $62.66 | $62.02 | $62.28 | $62.28 | 1,339,753 |
| 2023-09-01 | $63.57 | $64.00 | $62.77 | $62.91 | $62.91 | 1,378,111 |
| 2023-08-31 | $62.82 | $63.88 | $62.81 | $63.49 | $63.49 | 1,736,916 |
| 2023-08-30 | $63.26 | $63.43 | $62.96 | $63.08 | $62.68 | 1,163,707 |
| 2023-08-29 | $63.06 | $63.33 | $62.53 | $63.28 | $62.87 | 1,119,548 |
| 2023-08-28 | $63.04 | $63.58 | $62.62 | $62.89 | $62.49 | 1,706,586 |
| 2023-08-25 | $62.67 | $62.95 | $62.27 | $62.85 | $62.45 | 1,046,214 |
| 2023-08-24 | $62.82 | $63.43 | $62.46 | $62.54 | $62.14 | 1,206,612 |
| 2023-08-23 | $62.74 | $63.17 | $62.35 | $62.81 | $62.41 | 1,297,992 |
| 2023-08-22 | $62.71 | $62.89 | $62.04 | $62.46 | $62.06 | 1,154,982 |
| 2023-08-21 | $63.01 | $63.16 | $62.34 | $62.78 | $62.38 | 986,247 |
| 2023-08-18 | $62.00 | $63.08 | $61.97 | $63.03 | $63.03 | 1,748,419 |
| 2023-08-17 | $62.40 | $62.71 | $62.15 | $62.17 | $62.17 | 1,285,793 |
| 2023-08-16 | $63.61 | $63.73 | $62.34 | $62.45 | $62.45 | 1,498,121 |
| 2023-08-15 | $64.22 | $64.36 | $63.51 | $63.65 | $63.65 | 1,389,399 |
| 2023-08-14 | $64.37 | $64.79 | $64.23 | $64.48 | $64.48 | 1,154,058 |
| 2023-08-11 | $64.17 | $64.29 | $63.77 | $64.22 | $64.22 | 1,375,162 |
| 2023-08-10 | $64.50 | $64.92 | $64.02 | $64.32 | $64.32 | 1,300,399 |
| 2023-08-09 | $65.08 | $65.20 | $63.91 | $64.61 | $64.61 | 1,460,162 |
| 2023-08-08 | $65.17 | $65.29 | $63.85 | $64.85 | $64.85 | 1,740,907 |
| 2023-08-07 | $65.50 | $65.69 | $64.63 | $65.02 | $65.02 | 1,494,475 |
| 2023-08-04 | $65.33 | $66.51 | $65.19 | $65.31 | $65.31 | 2,018,694 |
| 2023-08-03 | $67.05 | $67.15 | $65.02 | $65.12 | $65.12 | 2,566,542 |
| 2023-08-02 | $66.30 | $68.64 | $66.00 | $67.33 | $67.33 | 3,788,775 |
| 2023-08-01 | $65.15 | $67.49 | $64.05 | $66.52 | $66.52 | 6,082,942 |
| 2023-07-31 | $70.11 | $70.41 | $69.20 | $69.77 | $69.77 | 3,286,730 |
| 2023-07-28 | $69.91 | $70.89 | $69.61 | $70.55 | $70.55 | 3,816,205 |
| 2023-07-27 | $70.68 | $70.72 | $68.70 | $69.26 | $69.26 | 1,948,687 |
| 2023-07-26 | $70.67 | $70.90 | $70.06 | $70.49 | $70.49 | 1,310,645 |
| 2023-07-25 | $69.79 | $70.74 | $69.32 | $70.67 | $70.67 | 1,714,487 |
| 2023-07-24 | $69.95 | $70.71 | $69.78 | $69.85 | $69.85 | 1,052,101 |
| 2023-07-21 | $70.20 | $70.50 | $69.86 | $69.95 | $69.95 | 1,142,080 |
| 2023-07-20 | $69.37 | $70.22 | $69.31 | $70.06 | $70.06 | 1,355,060 |
| 2023-07-19 | $68.26 | $69.29 | $68.06 | $69.18 | $69.18 | 1,810,403 |
| 2023-07-18 | $68.41 | $69.05 | $67.56 | $67.90 | $67.90 | 1,784,746 |
| 2023-07-17 | $67.27 | $68.00 | $66.81 | $67.99 | $67.99 | 2,704,572 |
| 2023-07-14 | $66.68 | $67.35 | $66.50 | $67.28 | $67.28 | 1,540,028 |
| 2023-07-13 | $65.92 | $66.85 | $65.92 | $66.70 | $66.70 | 3,084,427 |
| 2023-07-12 | $64.62 | $66.02 | $64.51 | $65.99 | $65.99 | 3,135,068 |
| 2023-07-11 | $65.64 | $65.73 | $63.74 | $64.44 | $64.44 | 2,717,287 |
| 2023-07-10 | $65.79 | $65.95 | $65.29 | $65.53 | $65.53 | 1,414,660 |
| 2023-07-07 | $66.00 | $66.36 | $65.78 | $65.92 | $65.92 | 1,878,122 |
| 2023-07-06 | $66.51 | $66.51 | $65.95 | $66.09 | $66.09 | 2,051,079 |
| 2023-07-05 | $66.36 | $66.82 | $66.25 | $66.64 | $66.64 | 2,093,357 |
| 2023-07-03 | $65.64 | $66.82 | $65.63 | $66.61 | $66.61 | 1,943,966 |
| 2023-06-30 | $65.50 | $65.93 | $65.38 | $65.84 | $65.84 | 2,288,877 |
| 2023-06-29 | $65.60 | $65.97 | $65.41 | $65.62 | $65.62 | 1,820,295 |
| 2023-06-28 | $65.51 | $65.82 | $65.41 | $65.65 | $65.65 | 1,698,052 |
| 2023-06-27 | $65.58 | $65.96 | $65.30 | $65.81 | $65.81 | 2,037,037 |
| 2023-06-26 | $66.30 | $66.41 | $65.31 | $65.67 | $65.67 | 2,290,099 |
| 2023-06-23 | $66.61 | $67.00 | $66.08 | $66.18 | $66.18 | 1,699,899 |
| 2023-06-22 | $66.85 | $66.87 | $66.19 | $66.47 | $66.47 | 1,049,508 |
| 2023-06-21 | $66.80 | $66.90 | $66.25 | $66.54 | $66.54 | 2,128,704 |
| 2023-06-20 | $66.31 | $66.88 | $66.20 | $66.60 | $66.60 | 1,414,158 |
| 2023-06-16 | $66.84 | $66.96 | $66.05 | $66.28 | $66.28 | 2,523,071 |
| 2023-06-15 | $67.50 | $67.76 | $66.45 | $66.60 | $66.60 | 2,032,402 |
| 2023-06-14 | $67.63 | $67.88 | $67.29 | $67.45 | $67.45 | 1,559,625 |
| 2023-06-13 | $66.98 | $68.13 | $66.95 | $67.75 | $67.75 | 3,034,193 |
| 2023-06-12 | $66.80 | $67.33 | $66.67 | $67.10 | $67.10 | 2,799,621 |
| 2023-06-09 | $66.50 | $67.11 | $66.24 | $66.46 | $66.46 | 2,208,651 |
| 2023-06-08 | $66.59 | $66.66 | $65.84 | $66.40 | $66.40 | 2,374,477 |
| 2023-06-07 | $65.00 | $66.51 | $64.75 | $66.15 | $66.15 | 3,094,547 |
| 2023-06-06 | $65.68 | $65.88 | $64.18 | $65.14 | $65.14 | 4,092,945 |
| 2023-06-05 | $63.74 | $64.41 | $63.66 | $63.81 | $63.81 | 1,790,745 |
| 2023-06-02 | $62.68 | $64.31 | $62.54 | $63.87 | $63.87 | 2,647,456 |
| 2023-06-01 | $61.51 | $62.44 | $61.24 | $62.33 | $62.33 | 2,688,817 |
| 2023-05-31 | $60.93 | $62.08 | $60.77 | $61.85 | $61.45 | 3,937,644 |
| 2023-05-30 | $59.56 | $60.64 | $59.50 | $60.40 | $60.01 | 2,440,289 |
| 2023-05-26 | $60.71 | $60.85 | $59.90 | $60.64 | $60.24 | 1,739,538 |
| 2023-05-25 | $60.55 | $61.11 | $60.04 | $60.73 | $60.33 | 1,964,071 |
| 2023-05-24 | $61.62 | $61.65 | $60.64 | $60.91 | $60.51 | 2,287,728 |
| 2023-05-23 | $62.38 | $62.39 | $61.59 | $61.62 | $61.22 | 1,639,675 |
| 2023-05-22 | $62.88 | $63.00 | $62.40 | $62.45 | $62.04 | 2,187,734 |
| 2023-05-19 | $62.06 | $62.99 | $61.89 | $62.61 | $62.20 | 2,106,207 |
| 2023-05-18 | $61.74 | $62.04 | $61.32 | $61.88 | $61.48 | 2,350,671 |
| 2023-05-17 | $63.10 | $63.10 | $61.48 | $62.13 | $61.72 | 3,795,562 |
| 2023-05-16 | $63.15 | $63.88 | $62.60 | $63.19 | $62.78 | 2,926,045 |
| 2023-05-15 | $64.58 | $64.95 | $63.59 | $63.70 | $63.28 | 2,135,902 |
| 2023-05-12 | $64.02 | $64.40 | $63.95 | $64.25 | $63.83 | 1,709,231 |
| 2023-05-11 | $64.15 | $64.46 | $63.75 | $64.00 | $63.58 | 2,404,134 |
| 2023-05-10 | $64.48 | $64.95 | $64.22 | $64.44 | $64.02 | 2,789,307 |
| 2023-05-09 | $64.21 | $64.85 | $63.90 | $64.52 | $64.10 | 1,560,924 |
| 2023-05-08 | $64.47 | $64.93 | $64.35 | $64.47 | $64.05 | 1,835,791 |
| 2023-05-05 | $64.78 | $65.49 | $64.59 | $64.89 | $64.47 | 1,586,425 |
| 2023-05-04 | $65.12 | $65.48 | $64.46 | $65.01 | $64.59 | 2,488,792 |
| 2023-05-03 | $65.73 | $65.93 | $64.53 | $64.96 | $64.54 | 4,657,607 |
| 2023-05-02 | $62.81 | $66.67 | $62.81 | $65.08 | $64.65 | 8,686,377 |
| 2023-05-01 | $59.47 | $60.73 | $59.47 | $60.45 | $60.05 | 2,595,406 |
| 2023-04-28 | $58.97 | $59.61 | $58.42 | $59.48 | $59.48 | 1,906,336 |
| 2023-04-27 | $59.16 | $59.55 | $58.96 | $59.09 | $59.09 | 1,722,283 |
| 2023-04-26 | $58.71 | $59.27 | $58.70 | $59.13 | $59.13 | 1,305,288 |
| 2023-04-25 | $58.07 | $58.77 | $58.07 | $58.71 | $58.71 | 1,660,377 |
| 2023-04-24 | $58.51 | $59.26 | $58.26 | $58.29 | $58.29 | 1,860,631 |
| 2023-04-21 | $57.55 | $58.53 | $57.55 | $58.32 | $58.32 | 1,888,985 |
| 2023-04-20 | $57.00 | $57.87 | $57.00 | $57.70 | $57.70 | 2,190,533 |
| 2023-04-19 | $57.03 | $57.65 | $57.03 | $57.43 | $57.43 | 1,888,124 |
| 2023-04-18 | $56.74 | $57.73 | $56.74 | $57.32 | $57.32 | 2,584,461 |
| 2023-04-17 | $56.16 | $57.01 | $56.00 | $56.98 | $56.98 | 1,983,647 |
| 2023-04-14 | $55.97 | $56.66 | $55.86 | $56.06 | $56.06 | 1,905,051 |
| 2023-04-13 | $54.17 | $56.96 | $54.17 | $56.23 | $56.23 | 4,250,714 |
| 2023-04-12 | $54.10 | $54.42 | $53.75 | $54.27 | $54.27 | 2,315,795 |
| 2023-04-11 | $53.23 | $54.27 | $53.23 | $54.05 | $54.05 | 1,487,714 |
| 2023-04-10 | $52.02 | $53.16 | $51.90 | $53.15 | $53.15 | 1,487,637 |
| 2023-04-06 | $52.74 | $52.95 | $51.98 | $52.15 | $52.15 | 1,068,764 |
| 2023-04-05 | $52.02 | $52.50 | $51.93 | $52.50 | $52.50 | 1,714,775 |
| 2023-04-04 | $52.40 | $52.55 | $51.45 | $51.94 | $51.94 | 1,582,919 |
| 2023-04-03 | $51.81 | $52.68 | $51.81 | $52.12 | $52.12 | 1,263,969 |
| 2023-03-31 | $51.94 | $51.95 | $51.44 | $51.68 | $51.68 | 1,480,581 |
| 2023-03-30 | $52.41 | $52.56 | $51.41 | $51.69 | $51.69 | 1,269,943 |
| 2023-03-29 | $51.84 | $52.03 | $51.56 | $51.95 | $51.95 | 1,036,368 |
| 2023-03-28 | $51.09 | $51.87 | $51.08 | $51.40 | $51.40 | 857,035 |
| 2023-03-27 | $51.06 | $51.46 | $50.98 | $51.08 | $51.08 | 1,124,999 |
| 2023-03-24 | $49.57 | $50.74 | $49.32 | $50.70 | $50.70 | 1,083,658 |
| 2023-03-23 | $49.99 | $50.40 | $49.38 | $49.56 | $49.56 | 1,087,746 |
| 2023-03-22 | $50.99 | $51.17 | $49.98 | $49.99 | $49.99 | 996,949 |
| 2023-03-21 | $51.35 | $51.35 | $50.70 | $50.91 | $50.91 | 1,517,153 |
| 2023-03-20 | $50.30 | $51.12 | $50.27 | $50.86 | $50.86 | 1,484,361 |
| 2023-03-17 | $50.98 | $51.15 | $49.56 | $49.91 | $49.91 | 5,250,091 |
| 2023-03-16 | $51.97 | $52.04 | $51.17 | $51.48 | $51.48 | 1,414,032 |
| 2023-03-15 | $50.93 | $52.10 | $50.42 | $52.06 | $52.06 | 1,529,840 |
| 2023-03-14 | $52.51 | $52.84 | $51.26 | $51.85 | $51.85 | 1,456,736 |
| 2023-03-13 | $51.80 | $52.62 | $51.44 | $52.08 | $52.08 | 1,667,951 |
| 2023-03-10 | $53.25 | $53.51 | $52.08 | $52.31 | $52.31 | 1,559,301 |
| 2023-03-09 | $54.64 | $54.64 | $52.46 | $53.06 | $53.06 | 2,562,893 |
| 2023-03-08 | $53.34 | $55.68 | $53.34 | $54.35 | $54.35 | 4,905,257 |
| 2023-03-07 | $53.03 | $53.36 | $52.51 | $52.84 | $52.84 | 1,377,576 |
| 2023-03-06 | $53.26 | $53.66 | $52.96 | $53.09 | $53.09 | 1,664,378 |
| 2023-03-03 | $53.27 | $53.55 | $52.78 | $53.46 | $53.46 | 1,158,943 |
| 2023-03-02 | $52.56 | $53.30 | $52.42 | $53.28 | $53.28 | 1,323,926 |
| 2023-03-01 | $52.88 | $53.15 | $52.40 | $53.05 | $52.64 | 2,054,630 |
| 2023-02-28 | $53.65 | $54.14 | $53.17 | $53.19 | $52.78 | 1,841,240 |
| 2023-02-27 | $54.14 | $54.22 | $53.46 | $53.75 | $53.34 | 1,440,313 |
| 2023-02-24 | $53.17 | $53.89 | $52.96 | $53.78 | $53.37 | 1,334,304 |
| 2023-02-23 | $53.32 | $53.66 | $52.88 | $53.50 | $53.09 | 1,827,836 |
| 2023-02-22 | $53.10 | $53.57 | $52.43 | $52.97 | $52.97 | 2,474,877 |
| 2023-02-21 | $56.28 | $56.28 | $53.19 | $53.65 | $53.65 | 3,407,136 |
| 2023-02-17 | $51.36 | $52.12 | $51.25 | $52.02 | $52.02 | 1,919,184 |
| 2023-02-16 | $51.39 | $51.80 | $51.31 | $51.40 | $51.40 | 1,028,849 |
| 2023-02-15 | $51.65 | $52.33 | $51.31 | $52.31 | $52.31 | 912,412 |
| 2023-02-14 | $51.88 | $52.11 | $51.44 | $51.65 | $51.65 | 1,207,668 |
| 2023-02-13 | $51.51 | $52.01 | $51.20 | $51.97 | $51.97 | 1,232,012 |
| 2023-02-10 | $51.22 | $51.47 | $50.97 | $51.44 | $51.44 | 901,185 |
| 2023-02-09 | $51.61 | $51.73 | $51.05 | $51.22 | $51.22 | 1,087,204 |
| 2023-02-08 | $52.02 | $52.52 | $51.20 | $51.41 | $51.41 | 1,979,139 |
| 2023-02-07 | $53.02 | $53.02 | $52.08 | $52.30 | $52.30 | 1,991,063 |
| 2023-02-06 | $53.29 | $53.71 | $53.02 | $53.58 | $53.58 | 1,939,830 |
| 2023-02-03 | $54.18 | $54.30 | $52.92 | $53.62 | $53.62 | 1,850,554 |
| 2023-02-02 | $53.02 | $54.23 | $52.74 | $54.18 | $54.18 | 1,999,593 |
| 2023-02-01 | $52.40 | $53.47 | $52.37 | $53.31 | $53.31 | 2,016,486 |
| 2023-01-31 | $51.54 | $52.59 | $50.88 | $52.58 | $52.58 | 1,387,286 |
| 2023-01-30 | $51.24 | $52.05 | $51.06 | $51.23 | $51.23 | 1,187,244 |
| 2023-01-27 | $52.31 | $52.47 | $50.94 | $51.30 | $51.30 | 2,211,817 |
| 2023-01-26 | $52.81 | $53.58 | $52.51 | $52.77 | $52.77 | 2,600,277 |
| 2023-01-25 | $51.54 | $53.23 | $51.25 | $52.92 | $52.92 | 1,899,371 |
| 2023-01-24 | $50.27 | $52.01 | $50.27 | $51.47 | $51.47 | 1,322,780 |
| 2023-01-23 | $50.15 | $50.34 | $49.66 | $50.09 | $50.09 | 1,069,854 |
| 2023-01-20 | $49.70 | $49.99 | $49.25 | $49.98 | $49.98 | 906,349 |
| 2023-01-19 | $48.90 | $49.72 | $48.49 | $49.59 | $49.59 | 1,356,257 |
| 2023-01-18 | $50.32 | $50.62 | $48.97 | $49.03 | $49.03 | 1,483,731 |
| 2023-01-17 | $50.82 | $51.12 | $50.36 | $50.38 | $50.38 | 1,691,597 |
| 2023-01-13 | $50.11 | $50.90 | $49.96 | $50.76 | $50.76 | 1,126,061 |
| 2023-01-12 | $50.86 | $50.96 | $50.16 | $50.33 | $50.33 | 1,143,011 |
| 2023-01-11 | $50.94 | $51.29 | $50.71 | $50.92 | $50.92 | 1,641,376 |
| 2023-01-10 | $50.33 | $50.99 | $50.24 | $50.86 | $50.86 | 1,225,645 |
| 2023-01-09 | $50.73 | $51.18 | $50.16 | $50.21 | $50.21 | 1,466,930 |
| 2023-01-06 | $50.86 | $51.19 | $50.45 | $50.88 | $50.88 | 2,145,002 |
| 2023-01-05 | $50.46 | $50.76 | $49.21 | $49.58 | $49.58 | 1,849,824 |
| 2023-01-04 | $49.78 | $51.58 | $49.66 | $51.36 | $51.36 | 1,672,111 |
| 2023-01-03 | $50.55 | $50.67 | $48.66 | $49.44 | $49.44 | 2,770,362 |
| 2022-12-30 | $51.39 | $51.63 | $51.11 | $51.52 | $51.52 | 993,228 |
| 2022-12-29 | $51.37 | $51.68 | $51.36 | $51.60 | $51.60 | 744,999 |
| 2022-12-28 | $52.25 | $52.48 | $51.32 | $51.38 | $51.38 | 921,213 |
| 2022-12-27 | $52.00 | $52.54 | $51.98 | $52.33 | $52.33 | 639,969 |
| 2022-12-23 | $51.47 | $51.93 | $51.28 | $51.93 | $51.93 | 536,208 |
| 2022-12-22 | $51.34 | $51.57 | $50.77 | $51.44 | $51.44 | 763,162 |
| 2022-12-21 | $51.01 | $51.57 | $50.89 | $51.45 | $51.45 | 791,676 |
| 2022-12-20 | $51.77 | $51.80 | $50.72 | $50.77 | $50.77 | 1,026,300 |
| 2022-12-19 | $51.23 | $52.13 | $51.10 | $51.69 | $51.69 | 1,171,634 |
| 2022-12-16 | $51.19 | $51.48 | $50.63 | $51.18 | $51.18 | 2,243,990 |
| 2022-12-15 | $52.35 | $52.58 | $51.49 | $51.74 | $51.74 | 1,177,666 |
| 2022-12-14 | $52.47 | $53.35 | $52.28 | $52.89 | $52.89 | 1,288,330 |
| 2022-12-13 | $53.67 | $53.76 | $52.46 | $52.61 | $52.61 | 1,597,736 |
| 2022-12-12 | $52.41 | $52.97 | $52.06 | $52.96 | $52.96 | 956,386 |
| 2022-12-09 | $52.55 | $52.84 | $51.96 | $52.46 | $52.46 | 1,157,672 |
| 2022-12-08 | $53.10 | $53.17 | $52.38 | $52.66 | $52.66 | 1,065,503 |
| 2022-12-07 | $53.37 | $53.69 | $52.80 | $53.05 | $53.05 | 1,211,729 |
| 2022-12-06 | $53.75 | $54.24 | $52.47 | $53.26 | $53.26 | 1,664,277 |
| 2022-12-05 | $55.09 | $55.23 | $54.45 | $54.50 | $54.50 | 1,064,978 |
| 2022-12-02 | $54.76 | $55.70 | $54.74 | $55.57 | $55.57 | 1,111,844 |
| 2022-12-01 | $54.82 | $55.49 | $54.82 | $54.97 | $54.97 | 1,067,306 |
| 2022-11-30 | $55.13 | $55.47 | $54.04 | $55.11 | $54.73 | 2,272,936 |
| 2022-11-29 | $54.88 | $55.36 | $54.56 | $54.92 | $54.54 | 860,598 |
| 2022-11-28 | $55.17 | $55.70 | $54.92 | $54.93 | $54.55 | 979,330 |
| 2022-11-25 | $55.27 | $55.65 | $55.14 | $55.58 | $55.58 | 378,213 |
| 2022-11-23 | $54.89 | $55.31 | $54.79 | $55.27 | $55.27 | 734,679 |
| 2022-11-22 | $54.65 | $55.15 | $54.22 | $54.80 | $54.80 | 953,109 |
| 2022-11-21 | $53.09 | $54.62 | $53.09 | $54.33 | $54.33 | 1,152,230 |
| 2022-11-18 | $53.57 | $53.74 | $53.19 | $53.50 | $53.50 | 1,030,762 |
| 2022-11-17 | $51.62 | $53.07 | $51.62 | $53.01 | $53.01 | 949,120 |
| 2022-11-16 | $52.27 | $52.38 | $51.64 | $52.11 | $52.11 | 649,881 |
| 2022-11-15 | $52.15 | $52.56 | $51.88 | $52.08 | $52.08 | 1,249,252 |
| 2022-11-14 | $51.90 | $52.64 | $51.75 | $51.95 | $51.95 | 806,119 |
| 2022-11-11 | $51.46 | $52.14 | $50.63 | $51.90 | $51.90 | 1,440,342 |
| 2022-11-10 | $50.90 | $52.11 | $50.84 | $51.45 | $51.45 | 1,074,427 |
| 2022-11-09 | $51.04 | $51.04 | $49.71 | $49.76 | $49.76 | 1,072,282 |
| 2022-11-08 | $51.00 | $51.59 | $50.75 | $51.29 | $51.29 | 1,005,996 |
| 2022-11-07 | $51.51 | $51.88 | $50.19 | $50.98 | $50.98 | 1,119,952 |
| 2022-11-04 | $50.15 | $51.23 | $49.91 | $51.20 | $51.20 | 1,253,072 |
| 2022-11-03 | $48.85 | $49.72 | $48.61 | $49.48 | $49.48 | 1,404,495 |
| 2022-11-02 | $49.13 | $50.78 | $49.11 | $49.34 | $49.34 | 2,798,636 |
| 2022-11-01 | $50.35 | $50.35 | $46.90 | $48.81 | $48.81 | 3,553,362 |
| 2022-10-31 | $51.16 | $51.57 | $50.29 | $50.43 | $50.43 | 1,739,854 |
| 2022-10-28 | $50.12 | $51.13 | $50.11 | $51.10 | $51.10 | 891,986 |
| 2022-10-27 | $50.32 | $50.89 | $49.77 | $49.87 | $49.87 | 1,315,205 |
| 2022-10-26 | $50.60 | $51.10 | $49.99 | $50.06 | $50.06 | 1,145,653 |
| 2022-10-25 | $49.73 | $50.75 | $49.50 | $50.57 | $50.57 | 1,003,902 |
| 2022-10-24 | $49.49 | $50.28 | $49.26 | $49.80 | $49.80 | 811,474 |
| 2022-10-21 | $48.42 | $49.34 | $48.20 | $49.16 | $49.16 | 954,257 |
| 2022-10-20 | $48.43 | $48.65 | $48.00 | $48.24 | $48.24 | 910,571 |
| 2022-10-19 | $49.10 | $49.27 | $48.26 | $48.31 | $48.31 | 921,138 |
| 2022-10-18 | $49.68 | $49.93 | $48.82 | $49.22 | $49.22 | 1,023,795 |
| 2022-10-17 | $49.46 | $49.66 | $48.92 | $49.12 | $49.12 | 1,013,210 |
| 2022-10-14 | $49.62 | $49.96 | $48.64 | $48.80 | $48.80 | 906,827 |
| 2022-10-13 | $48.28 | $49.67 | $48.02 | $49.45 | $49.45 | 1,198,613 |
| 2022-10-12 | $48.02 | $49.42 | $47.76 | $48.76 | $48.76 | 1,413,885 |
| 2022-10-11 | $47.34 | $48.10 | $46.82 | $47.75 | $47.75 | 987,536 |
| 2022-10-10 | $47.15 | $47.44 | $46.91 | $47.31 | $47.31 | 840,161 |
| 2022-10-07 | $47.52 | $47.72 | $46.69 | $47.02 | $47.02 | 1,032,453 |
| 2022-10-06 | $48.25 | $48.47 | $47.53 | $47.73 | $47.73 | 903,438 |
| 2022-10-05 | $48.67 | $48.92 | $48.01 | $48.46 | $48.46 | 1,146,067 |
| 2022-10-04 | $49.03 | $49.75 | $49.00 | $49.25 | $49.25 | 971,856 |
| 2022-10-03 | $48.29 | $48.87 | $48.02 | $48.58 | $48.58 | 1,092,759 |
| 2022-09-30 | $48.35 | $48.88 | $47.95 | $47.99 | $47.99 | 1,416,803 |
| 2022-09-29 | $48.45 | $48.46 | $47.39 | $48.17 | $48.17 | 1,533,770 |
| 2022-09-28 | $47.81 | $48.48 | $47.40 | $48.32 | $48.32 | 1,095,196 |
| 2022-09-27 | $47.94 | $48.25 | $47.33 | $47.59 | $47.59 | 1,253,435 |
| 2022-09-26 | $47.31 | $47.76 | $46.99 | $47.49 | $47.49 | 1,459,348 |
| 2022-09-23 | $48.26 | $48.44 | $46.85 | $47.68 | $47.68 | 1,616,660 |
| 2022-09-22 | $49.54 | $49.63 | $49.10 | $49.15 | $49.15 | 1,375,369 |
| 2022-09-21 | $50.08 | $50.55 | $49.29 | $49.29 | $49.29 | 974,690 |
| 2022-09-20 | $50.81 | $50.81 | $49.56 | $49.92 | $49.92 | 1,488,702 |
| 2022-09-19 | $50.00 | $51.28 | $50.00 | $51.11 | $51.11 | 886,105 |
| 2022-09-16 | $50.87 | $51.08 | $50.04 | $50.44 | $50.44 | 2,203,210 |
| 2022-09-15 | $50.68 | $51.38 | $50.43 | $50.94 | $50.94 | 1,124,995 |
| 2022-09-14 | $51.26 | $51.58 | $50.27 | $50.65 | $50.65 | 948,372 |
| 2022-09-13 | $52.65 | $53.03 | $51.06 | $51.23 | $51.23 | 1,170,054 |
| 2022-09-12 | $52.61 | $53.43 | $52.53 | $53.28 | $53.28 | 1,480,349 |
| 2022-09-09 | $52.17 | $52.71 | $51.83 | $52.17 | $52.17 | 903,520 |
| 2022-09-08 | $52.02 | $52.06 | $51.04 | $51.82 | $51.82 | 1,071,132 |
| 2022-09-07 | $51.48 | $52.31 | $51.33 | $52.23 | $52.23 | 944,291 |
| 2022-09-06 | $52.27 | $52.45 | $51.35 | $51.65 | $51.65 | 992,503 |
| 2022-09-02 | $51.94 | $52.59 | $51.48 | $51.70 | $51.70 | 1,160,940 |
| 2022-09-01 | $50.96 | $51.56 | $50.45 | $51.37 | $51.37 | 1,358,305 |
| 2022-08-31 | $52.34 | $52.61 | $51.40 | $51.67 | $51.29 | 1,873,358 |
| 2022-08-30 | $53.40 | $53.56 | $52.19 | $52.25 | $51.87 | 1,389,503 |
| 2022-08-29 | $53.57 | $53.75 | $53.10 | $53.21 | $52.82 | 1,017,105 |
| 2022-08-26 | $55.70 | $55.90 | $53.83 | $53.87 | $53.47 | 1,020,419 |
| 2022-08-25 | $56.63 | $56.87 | $55.50 | $55.67 | $55.26 | 1,182,320 |
| 2022-08-24 | $55.97 | $56.72 | $55.62 | $56.62 | $56.20 | 884,426 |
| 2022-08-23 | $55.57 | $56.00 | $55.49 | $55.88 | $55.47 | 779,538 |
| 2022-08-22 | $55.75 | $55.84 | $55.23 | $55.33 | $54.92 | 825,476 |
| 2022-08-19 | $55.83 | $56.29 | $55.45 | $56.09 | $55.68 | 936,842 |
| 2022-08-18 | $55.61 | $56.27 | $55.23 | $56.12 | $55.71 | 1,018,464 |
| 2022-08-17 | $56.04 | $56.35 | $55.17 | $55.68 | $55.27 | 1,357,603 |
| 2022-08-16 | $56.44 | $56.77 | $56.16 | $56.48 | $56.07 | 1,190,396 |
| 2022-08-15 | $56.41 | $56.76 | $56.04 | $56.46 | $56.05 | 987,361 |
| 2022-08-12 | $56.85 | $57.06 | $56.11 | $56.71 | $56.29 | 1,078,323 |
| 2022-08-11 | $55.99 | $57.59 | $55.71 | $56.70 | $56.28 | 1,275,212 |
| 2022-08-10 | $55.44 | $56.26 | $55.16 | $55.72 | $55.31 | 1,141,113 |
| 2022-08-09 | $55.00 | $55.20 | $54.67 | $55.13 | $54.73 | 1,218,982 |
| 2022-08-08 | $54.12 | $55.24 | $54.10 | $54.64 | $54.24 | 1,375,910 |
| 2022-08-05 | $52.94 | $54.09 | $52.59 | $54.07 | $53.67 | 1,247,775 |
| 2022-08-04 | $53.92 | $54.34 | $52.84 | $52.91 | $52.52 | 2,075,949 |
| 2022-08-03 | $53.45 | $55.32 | $53.45 | $54.19 | $53.79 | 2,788,241 |
| 2022-08-02 | $57.01 | $57.14 | $53.14 | $53.44 | $53.05 | 6,237,483 |
| 2022-08-01 | $59.49 | $60.12 | $59.33 | $59.68 | $59.24 | 1,892,576 |
| 2022-07-29 | $59.04 | $59.85 | $58.53 | $59.75 | $59.31 | 1,591,076 |
| 2022-07-28 | $58.61 | $59.18 | $57.84 | $59.04 | $58.61 | 1,845,590 |
| 2022-07-27 | $58.08 | $59.08 | $57.42 | $58.92 | $58.49 | 1,214,207 |
| 2022-07-26 | $57.97 | $58.53 | $57.77 | $58.12 | $57.69 | 1,176,679 |
| 2022-07-25 | $58.11 | $58.53 | $57.49 | $58.22 | $57.79 | 1,471,883 |
| 2022-07-22 | $56.96 | $58.17 | $56.81 | $57.91 | $57.48 | 1,833,915 |
| 2022-07-21 | $57.59 | $57.63 | $56.83 | $57.18 | $56.76 | 1,546,788 |
| 2022-07-20 | $58.38 | $58.74 | $57.61 | $57.89 | $57.46 | 1,343,200 |
| 2022-07-19 | $58.62 | $59.00 | $58.21 | $58.57 | $58.14 | 1,410,973 |
| 2022-07-18 | $58.80 | $59.38 | $57.92 | $58.11 | $57.68 | 1,820,088 |
| 2022-07-15 | $58.62 | $58.94 | $57.97 | $58.64 | $58.21 | 1,703,856 |
| 2022-07-14 | $57.30 | $58.27 | $56.94 | $58.18 | $57.75 | 1,654,378 |
| 2022-07-13 | $57.50 | $58.66 | $57.47 | $58.25 | $57.82 | 1,887,464 |
| 2022-07-12 | $56.04 | $58.42 | $56.03 | $57.40 | $56.98 | 2,294,430 |
| 2022-07-11 | $55.20 | $56.46 | $55.20 | $56.06 | $55.65 | 1,488,431 |
| 2022-07-08 | $54.86 | $55.85 | $54.57 | $55.50 | $55.09 | 1,546,189 |
| 2022-07-07 | $55.24 | $55.46 | $54.45 | $54.63 | $54.23 | 1,196,761 |
| 2022-07-06 | $55.36 | $55.69 | $54.29 | $55.23 | $54.82 | 1,396,505 |
| 2022-07-05 | $55.11 | $55.53 | $54.29 | $55.34 | $54.93 | 1,779,324 |
| 2022-07-01 | $54.48 | $55.76 | $54.20 | $55.62 | $55.21 | 1,182,433 |
| 2022-06-30 | $54.83 | $55.06 | $54.14 | $54.51 | $54.11 | 1,418,962 |
| 2022-06-29 | $55.74 | $56.24 | $54.78 | $55.36 | $54.95 | 1,343,365 |
| 2022-06-28 | $56.60 | $57.75 | $55.56 | $55.76 | $55.35 | 1,587,157 |
| 2022-06-27 | $55.74 | $55.99 | $55.22 | $55.38 | $54.97 | 1,198,897 |
| 2022-06-24 | $54.22 | $56.13 | $53.92 | $55.77 | $55.36 | 1,661,568 |
| 2022-06-23 | $52.72 | $53.88 | $52.61 | $53.80 | $53.40 | 1,513,396 |
| 2022-06-22 | $51.64 | $52.95 | $51.50 | $52.72 | $52.33 | 1,291,377 |
| 2022-06-21 | $49.89 | $52.37 | $49.86 | $52.21 | $51.83 | 1,753,577 |
| 2022-06-17 | $50.77 | $50.89 | $49.46 | $50.37 | $50.00 | 3,788,532 |
| 2022-06-16 | $51.01 | $51.09 | $50.30 | $50.46 | $50.09 | 1,628,885 |
| 2022-06-15 | $51.83 | $52.30 | $51.23 | $51.82 | $51.44 | 1,386,128 |
| 2022-06-14 | $50.65 | $51.60 | $50.41 | $51.36 | $50.98 | 1,580,527 |
| 2022-06-13 | $51.69 | $52.15 | $50.31 | $50.63 | $50.26 | 1,568,702 |
| 2022-06-10 | $51.52 | $52.86 | $51.08 | $52.34 | $51.96 | 907,768 |
| 2022-06-09 | $53.96 | $54.24 | $52.41 | $52.41 | $52.03 | 788,419 |
| 2022-06-08 | $54.39 | $54.91 | $53.87 | $53.93 | $53.53 | 706,392 |
| 2022-06-07 | $53.73 | $54.78 | $53.60 | $54.65 | $54.25 | 959,350 |
| 2022-06-06 | $53.97 | $54.25 | $53.48 | $54.06 | $53.66 | 969,759 |
| 2022-06-03 | $53.75 | $54.08 | $53.43 | $53.56 | $53.17 | 985,046 |
| 2022-06-02 | $54.44 | $54.44 | $52.81 | $53.98 | $53.58 | 1,169,199 |
| 2022-06-01 | $55.98 | $56.13 | $53.30 | $54.72 | $53.94 | 1,599,060 |
| 2022-05-31 | $54.95 | $56.01 | $54.27 | $55.84 | $55.04 | 2,716,827 |
| 2022-05-27 | $54.53 | $55.51 | $54.38 | $55.15 | $54.36 | 1,662,131 |
| 2022-05-26 | $54.75 | $55.00 | $54.21 | $54.53 | $53.75 | 1,328,934 |
| 2022-05-25 | $53.83 | $54.54 | $53.47 | $54.33 | $53.55 | 1,220,101 |
| 2022-05-24 | $52.10 | $53.80 | $51.84 | $53.73 | $52.96 | 1,292,625 |
| 2022-05-23 | $51.96 | $52.50 | $51.43 | $52.12 | $51.38 | 1,203,234 |
| 2022-05-20 | $51.20 | $52.00 | $50.04 | $51.23 | $50.50 | 1,624,683 |
| 2022-05-19 | $51.77 | $51.98 | $50.32 | $50.78 | $50.05 | 2,149,999 |
| 2022-05-18 | $55.33 | $55.45 | $52.33 | $52.44 | $51.69 | 1,859,639 |
| 2022-05-17 | $56.25 | $56.44 | $54.58 | $55.85 | $55.05 | 1,771,896 |
| 2022-05-16 | $55.89 | $56.94 | $55.70 | $56.76 | $55.95 | 939,778 |
| 2022-05-13 | $56.07 | $56.47 | $55.55 | $55.93 | $55.13 | 1,312,920 |
| 2022-05-12 | $55.87 | $56.29 | $54.67 | $55.57 | $54.78 | 2,067,243 |
| 2022-05-11 | $55.21 | $56.96 | $55.21 | $55.82 | $55.02 | 2,068,752 |
| 2022-05-10 | $53.82 | $54.86 | $53.66 | $54.84 | $54.06 | 1,849,433 |
| 2022-05-09 | $52.88 | $54.11 | $52.37 | $53.67 | $52.90 | 1,764,110 |
| 2022-05-06 | $52.70 | $53.49 | $52.44 | $53.14 | $52.38 | 1,008,826 |
| 2022-05-05 | $52.76 | $53.40 | $52.36 | $52.64 | $51.89 | 1,395,211 |
| 2022-05-04 | $52.68 | $53.42 | $51.23 | $53.24 | $52.48 | 2,338,251 |
| 2022-05-03 | $54.95 | $56.45 | $52.05 | $52.69 | $51.94 | 3,259,200 |
| 2022-05-02 | $54.52 | $54.98 | $53.40 | $54.32 | $53.54 | 2,101,610 |
| 2022-04-29 | $55.22 | $55.50 | $53.97 | $54.14 | $53.37 | 1,682,155 |
| 2022-04-28 | $54.20 | $55.21 | $53.75 | $55.10 | $54.31 | 1,384,838 |
| 2022-04-27 | $54.17 | $55.03 | $53.33 | $54.23 | $53.46 | 1,119,421 |
| 2022-04-26 | $54.31 | $54.73 | $53.94 | $54.17 | $53.40 | 1,039,418 |
| 2022-04-25 | $53.75 | $54.48 | $52.53 | $54.44 | $53.66 | 1,343,356 |
| 2022-04-22 | $55.51 | $55.69 | $53.72 | $53.77 | $53.00 | 1,147,108 |
| 2022-04-21 | $56.95 | $57.45 | $55.80 | $55.87 | $55.07 | 1,407,368 |
| 2022-04-20 | $56.08 | $57.17 | $55.96 | $56.78 | $55.97 | 1,002,615 |
| 2022-04-19 | $55.81 | $56.30 | $55.71 | $55.87 | $55.07 | 996,133 |
| 2022-04-18 | $55.71 | $56.40 | $55.34 | $55.63 | $54.84 | 1,501,997 |
| 2022-04-14 | $54.50 | $55.81 | $54.50 | $55.61 | $54.82 | 2,333,225 |
| 2022-04-13 | $53.71 | $54.56 | $53.64 | $54.29 | $53.51 | 1,263,773 |
| 2022-04-12 | $52.88 | $53.74 | $52.65 | $53.67 | $52.90 | 1,300,724 |
| 2022-04-11 | $51.81 | $53.64 | $51.80 | $52.84 | $52.09 | 1,219,850 |
| 2022-04-08 | $50.93 | $51.74 | $50.59 | $51.56 | $50.82 | 1,137,412 |
| 2022-04-07 | $50.66 | $50.88 | $49.77 | $50.49 | $49.77 | 1,517,600 |
| 2022-04-06 | $51.30 | $51.66 | $50.52 | $50.76 | $50.04 | 1,370,292 |
| 2022-04-05 | $51.69 | $52.40 | $51.29 | $51.39 | $50.66 | 1,292,611 |
| 2022-04-04 | $52.25 | $52.38 | $50.75 | $52.07 | $51.33 | 1,368,187 |
| 2022-04-01 | $53.39 | $53.55 | $51.52 | $52.42 | $51.67 | 1,189,735 |
| 2022-03-31 | $53.94 | $54.50 | $53.36 | $53.38 | $52.62 | 1,161,170 |
| 2022-03-30 | $53.95 | $54.31 | $53.87 | $54.30 | $53.52 | 860,659 |
| 2022-03-29 | $53.87 | $54.66 | $53.20 | $54.07 | $53.30 | 906,268 |
| 2022-03-28 | $53.96 | $53.96 | $52.77 | $53.35 | $52.59 | 848,709 |
| 2022-03-25 | $53.01 | $53.99 | $52.94 | $53.96 | $53.19 | 727,537 |
| 2022-03-24 | $52.63 | $52.93 | $52.33 | $52.92 | $52.16 | 728,483 |
| 2022-03-23 | $53.04 | $53.39 | $52.49 | $52.50 | $51.75 | 937,384 |
| 2022-03-22 | $53.00 | $53.14 | $52.16 | $52.88 | $52.12 | 876,337 |
| 2022-03-21 | $53.16 | $53.92 | $52.49 | $52.65 | $51.90 | 1,429,474 |
| 2022-03-18 | $52.30 | $53.11 | $51.71 | $52.96 | $52.20 | 2,467,089 |
| 2022-03-17 | $51.98 | $52.68 | $51.33 | $52.39 | $51.64 | 1,203,372 |
| 2022-03-16 | $51.14 | $52.19 | $50.88 | $52.13 | $51.39 | 1,404,913 |
| 2022-03-15 | $51.14 | $51.38 | $50.36 | $50.85 | $50.12 | 1,222,737 |
| 2022-03-14 | $51.50 | $51.54 | $50.28 | $50.81 | $50.08 | 1,330,386 |
| 2022-03-11 | $50.75 | $51.58 | $50.75 | $50.82 | $50.09 | 1,434,978 |
| 2022-03-10 | $51.92 | $52.10 | $50.03 | $50.34 | $49.62 | 1,971,913 |
| 2022-03-09 | $52.91 | $53.81 | $51.85 | $52.48 | $51.73 | 2,784,735 |
| 2022-03-08 | $52.11 | $52.86 | $50.88 | $51.95 | $51.21 | 3,394,435 |
| 2022-03-07 | $50.39 | $52.43 | $50.26 | $51.56 | $50.82 | 3,404,494 |
| 2022-03-04 | $49.90 | $50.91 | $49.65 | $50.87 | $50.14 | 1,925,255 |
| 2022-03-03 | $51.61 | $51.85 | $50.73 | $51.12 | $50.02 | 1,208,294 |
| 2022-03-02 | $50.60 | $51.46 | $50.27 | $51.21 | $50.10 | 2,229,923 |
| 2022-03-01 | $51.76 | $52.06 | $49.12 | $50.40 | $49.31 | 2,819,885 |
| 2022-02-28 | $51.31 | $52.30 | $51.14 | $52.18 | $51.05 | 1,955,500 |
| 2022-02-25 | $50.09 | $52.95 | $49.94 | $52.92 | $51.78 | 3,655,023 |
| 2022-02-24 | $50.93 | $50.93 | $47.64 | $49.42 | $48.35 | 3,603,340 |
| 2022-02-23 | $49.25 | $51.24 | $48.29 | $50.81 | $49.71 | 4,391,400 |
| 2022-02-22 | $48.82 | $49.17 | $48.54 | $48.59 | $47.54 | 2,424,890 |
| 2022-02-18 | $48.47 | $49.51 | $48.47 | $49.00 | $47.94 | 1,003,412 |
| 2022-02-17 | $49.14 | $49.36 | $48.45 | $48.75 | $47.70 | 1,059,619 |
| 2022-02-16 | $49.45 | $50.37 | $49.15 | $49.44 | $48.37 | 926,482 |
| 2022-02-15 | $49.44 | $50.17 | $49.28 | $49.52 | $48.45 | 974,053 |
| 2022-02-14 | $50.07 | $50.12 | $48.69 | $49.41 | $48.34 | 1,168,387 |
| 2022-02-11 | $49.18 | $50.00 | $49.06 | $49.79 | $48.71 | 1,332,232 |
| 2022-02-10 | $48.92 | $49.70 | $48.68 | $49.23 | $48.17 | 1,358,315 |
| 2022-02-09 | $48.65 | $49.41 | $48.61 | $49.10 | $48.04 | 1,148,890 |
| 2022-02-08 | $47.92 | $48.94 | $47.78 | $48.40 | $47.36 | 1,598,189 |
| 2022-02-07 | $47.94 | $48.10 | $47.35 | $47.44 | $46.42 | 1,173,093 |
| 2022-02-04 | $48.51 | $48.67 | $47.34 | $47.71 | $46.68 | 1,660,684 |
| 2022-02-03 | $48.57 | $49.28 | $48.24 | $48.82 | $47.77 | 1,361,264 |
| 2022-02-02 | $48.19 | $48.59 | $47.76 | $48.51 | $47.46 | 1,183,107 |
| 2022-02-01 | $47.58 | $48.53 | $47.34 | $48.24 | $47.20 | 1,089,379 |
| 2022-01-31 | $47.55 | $48.10 | $47.25 | $47.66 | $46.63 | 1,421,002 |
| 2022-01-28 | $47.66 | $48.28 | $47.21 | $48.21 | $47.17 | 894,305 |
| 2022-01-27 | $48.46 | $49.70 | $47.86 | $48.16 | $47.12 | 1,073,019 |
| 2022-01-26 | $50.09 | $50.56 | $47.83 | $48.38 | $47.34 | 2,051,610 |
| 2022-01-25 | $49.57 | $50.40 | $48.62 | $50.22 | $49.14 | 1,338,269 |
| 2022-01-24 | $48.13 | $50.03 | $47.95 | $49.86 | $48.78 | 1,814,384 |
| 2022-01-21 | $49.72 | $49.92 | $48.41 | $48.62 | $47.57 | 1,682,585 |
| 2022-01-20 | $49.94 | $50.45 | $49.21 | $49.37 | $48.30 | 2,057,520 |
| 2022-01-19 | $51.77 | $51.89 | $50.20 | $50.24 | $49.16 | 1,222,674 |
| 2022-01-18 | $51.60 | $52.15 | $51.30 | $51.65 | $50.53 | 1,917,152 |
| 2022-01-14 | $50.05 | $51.91 | $49.87 | $51.69 | $50.57 | 1,736,578 |
| 2022-01-13 | $49.15 | $50.46 | $48.90 | $50.28 | $49.19 | 1,369,073 |
| 2022-01-12 | $49.22 | $49.25 | $48.28 | $48.58 | $47.53 | 1,814,717 |
| 2022-01-11 | $49.18 | $49.48 | $48.33 | $49.25 | $48.19 | 1,444,867 |
| 2022-01-10 | $50.70 | $51.33 | $49.06 | $49.29 | $48.23 | 2,177,063 |
| 2022-01-07 | $49.87 | $50.98 | $49.85 | $50.64 | $49.55 | 2,939,473 |
| 2022-01-06 | $50.08 | $50.54 | $49.31 | $49.78 | $48.71 | 2,976,022 |
| 2022-01-05 | $49.08 | $50.04 | $49.01 | $49.41 | $48.34 | 2,497,711 |
| 2022-01-04 | $47.80 | $49.17 | $47.60 | $48.90 | $47.84 | 1,882,382 |
| 2022-01-03 | $46.54 | $47.38 | $46.47 | $47.35 | $46.33 | 1,262,506 |
| 2021-12-31 | $45.78 | $46.51 | $45.64 | $46.35 | $45.35 | 1,044,657 |
| 2021-12-30 | $46.20 | $46.37 | $45.84 | $45.90 | $44.91 | 942,792 |
| 2021-12-29 | $45.59 | $46.02 | $45.58 | $45.95 | $44.96 | 1,082,333 |
| 2021-12-28 | $45.42 | $46.11 | $45.42 | $45.77 | $44.78 | 815,406 |
| 2021-12-27 | $45.54 | $45.77 | $45.21 | $45.68 | $44.69 | 984,248 |
| 2021-12-23 | $44.89 | $45.65 | $44.89 | $45.59 | $44.61 | 2,374,299 |
| 2021-12-22 | $44.54 | $45.33 | $44.54 | $44.66 | $43.70 | 2,069,797 |
| 2021-12-21 | $43.73 | $44.59 | $43.62 | $44.54 | $43.58 | 2,167,247 |
| 2021-12-20 | $44.27 | $44.31 | $42.60 | $43.38 | $42.44 | 2,467,247 |
| 2021-12-17 | $44.68 | $45.30 | $44.33 | $44.74 | $43.77 | 4,029,672 |
| 2021-12-16 | $45.27 | $46.03 | $44.93 | $45.00 | $44.03 | 2,716,940 |
| 2021-12-15 | $45.75 | $45.84 | $44.31 | $44.92 | $43.95 | 1,735,166 |
| 2021-12-14 | $46.23 | $46.77 | $45.78 | $45.87 | $44.88 | 1,158,741 |
| 2021-12-13 | $46.16 | $46.55 | $45.21 | $46.02 | $45.03 | 1,192,070 |
| 2021-12-10 | $46.00 | $46.44 | $45.93 | $46.23 | $45.23 | 1,217,423 |
| 2021-12-09 | $45.91 | $46.10 | $45.31 | $45.57 | $44.59 | 1,293,717 |
| 2021-12-08 | $46.49 | $46.97 | $45.95 | $46.11 | $45.11 | 1,234,257 |
| 2021-12-07 | $46.71 | $47.21 | $46.24 | $46.69 | $45.68 | 1,177,105 |
| 2021-12-06 | $46.39 | $48.16 | $46.33 | $46.84 | $45.83 | 1,747,512 |
| 2021-12-03 | $45.50 | $45.90 | $45.31 | $45.75 | $44.76 | 1,509,131 |
| 2021-12-02 | $44.31 | $45.63 | $43.65 | $45.38 | $44.40 | 2,111,611 |
| 2021-12-01 | $45.30 | $45.95 | $43.97 | $43.98 | $42.71 | 1,541,326 |
| 2021-11-30 | $44.67 | $45.05 | $44.08 | $44.44 | $43.16 | 3,047,550 |
| 2021-11-29 | $45.89 | $46.10 | $44.72 | $45.33 | $44.02 | 1,394,378 |
| 2021-11-26 | $45.94 | $46.09 | $45.01 | $45.60 | $44.28 | 913,024 |
| 2021-11-24 | $47.59 | $47.90 | $47.04 | $47.26 | $45.90 | 658,023 |
| 2021-11-23 | $47.96 | $48.16 | $47.22 | $47.73 | $46.35 | 1,371,178 |
| 2021-11-22 | $46.09 | $47.52 | $45.55 | $47.47 | $46.10 | 1,764,743 |
| 2021-11-19 | $46.29 | $46.47 | $45.55 | $45.91 | $44.58 | 1,069,661 |
| 2021-11-18 | $47.53 | $47.58 | $46.44 | $46.52 | $45.18 | 1,565,792 |
| 2021-11-17 | $47.99 | $48.10 | $47.40 | $47.72 | $46.34 | 1,032,179 |
| 2021-11-16 | $49.50 | $49.65 | $48.22 | $48.23 | $46.84 | 1,379,325 |
| 2021-11-15 | $47.88 | $49.34 | $47.65 | $49.21 | $47.79 | 1,714,403 |
| 2021-11-12 | $47.34 | $47.90 | $46.77 | $47.60 | $46.23 | 1,247,262 |
| 2021-11-11 | $46.00 | $47.52 | $45.88 | $47.34 | $45.97 | 1,166,389 |
| 2021-11-10 | $45.96 | $46.43 | $45.57 | $46.04 | $44.71 | 1,106,179 |
| 2021-11-09 | $45.98 | $46.26 | $45.38 | $45.69 | $44.37 | 763,464 |
| 2021-11-08 | $46.67 | $46.86 | $45.80 | $46.09 | $44.76 | 1,209,602 |
| 2021-11-05 | $46.61 | $47.05 | $46.18 | $46.61 | $45.26 | 1,360,470 |
| 2021-11-04 | $46.66 | $46.91 | $45.33 | $46.21 | $44.88 | 1,646,333 |
| 2021-11-03 | $45.61 | $47.78 | $45.24 | $46.85 | $45.50 | 2,855,154 |
| 2021-11-02 | $45.05 | $45.78 | $44.68 | $45.61 | $44.29 | 1,606,300 |
| 2021-11-01 | $44.11 | $45.33 | $43.86 | $45.18 | $43.88 | 1,573,561 |
| 2021-10-29 | $43.69 | $45.00 | $43.69 | $44.09 | $42.82 | 3,059,025 |
| 2021-10-28 | $43.98 | $44.06 | $42.46 | $43.86 | $42.59 | 3,525,019 |
| 2021-10-27 | $43.72 | $43.91 | $42.88 | $43.62 | $42.36 | 3,033,328 |
| 2021-10-26 | $43.76 | $44.05 | $43.12 | $43.55 | $42.29 | 1,576,718 |
| 2021-10-25 | $44.38 | $44.75 | $43.52 | $43.76 | $42.50 | 1,915,216 |
| 2021-10-22 | $44.27 | $44.56 | $43.97 | $44.44 | $43.16 | 1,216,679 |
| 2021-10-21 | $45.09 | $45.31 | $44.02 | $44.45 | $43.17 | 1,634,884 |
| 2021-10-20 | $45.23 | $45.83 | $45.20 | $45.34 | $44.03 | 1,301,978 |
| 2021-10-19 | $44.96 | $45.05 | $44.26 | $44.96 | $43.66 | 1,608,878 |
| 2021-10-18 | $44.86 | $45.31 | $44.18 | $44.97 | $43.67 | 1,686,977 |
| 2021-10-15 | $46.30 | $46.61 | $45.30 | $45.62 | $44.30 | 1,823,149 |
| 2021-10-14 | $46.12 | $46.59 | $45.94 | $46.33 | $44.99 | 977,685 |
| 2021-10-13 | $45.76 | $46.03 | $45.05 | $45.79 | $44.47 | 1,080,445 |
| 2021-10-12 | $45.87 | $46.60 | $45.71 | $45.77 | $44.45 | 1,073,723 |
| 2021-10-11 | $46.55 | $46.94 | $45.77 | $45.85 | $44.53 | 1,574,108 |
| 2021-10-08 | $47.26 | $47.26 | $46.64 | $46.77 | $45.42 | 1,415,435 |
| 2021-10-07 | $47.73 | $48.28 | $47.02 | $47.19 | $45.83 | 1,535,097 |
| 2021-10-06 | $47.68 | $47.96 | $46.28 | $47.32 | $45.95 | 2,261,238 |
| 2021-10-05 | $47.69 | $48.43 | $47.34 | $48.25 | $46.86 | 1,141,204 |
| 2021-10-04 | $47.22 | $48.22 | $47.06 | $47.61 | $46.24 | 1,522,991 |
| 2021-10-01 | $46.65 | $47.20 | $46.21 | $47.13 | $45.77 | 1,192,502 |
| 2021-09-30 | $47.43 | $47.53 | $46.20 | $46.38 | $45.04 | 1,826,002 |
| 2021-09-29 | $47.34 | $47.82 | $47.11 | $47.32 | $45.95 | 1,362,034 |
| 2021-09-28 | $48.68 | $48.92 | $47.44 | $47.49 | $46.12 | 1,970,072 |
| 2021-09-27 | $47.00 | $49.51 | $46.90 | $48.80 | $47.39 | 2,615,684 |
| 2021-09-24 | $46.40 | $46.74 | $46.24 | $46.51 | $45.17 | 1,073,470 |
| 2021-09-23 | $45.79 | $46.57 | $45.76 | $46.36 | $45.02 | 1,508,970 |
| 2021-09-22 | $45.21 | $46.07 | $44.99 | $45.63 | $44.31 | 1,668,202 |
| 2021-09-21 | $45.28 | $45.77 | $44.62 | $44.80 | $43.51 | 1,586,498 |
| 2021-09-20 | $45.04 | $45.40 | $44.49 | $45.10 | $43.80 | 1,821,101 |
| 2021-09-17 | $46.20 | $46.36 | $45.42 | $45.80 | $44.48 | 3,053,160 |
| 2021-09-16 | $46.47 | $46.75 | $46.21 | $46.38 | $45.04 | 1,360,560 |
| 2021-09-15 | $46.52 | $46.73 | $45.95 | $46.57 | $45.23 | 1,391,490 |
| 2021-09-14 | $46.85 | $46.90 | $46.17 | $46.58 | $45.24 | 1,485,827 |
| 2021-09-13 | $45.98 | $47.59 | $45.83 | $46.94 | $45.58 | 1,531,318 |
| 2021-09-10 | $46.56 | $46.80 | $45.54 | $45.57 | $44.25 | 1,530,899 |
| 2021-09-09 | $45.64 | $46.22 | $45.02 | $46.05 | $44.72 | 2,282,939 |
| 2021-09-08 | $45.84 | $46.48 | $45.42 | $46.28 | $44.94 | 1,347,976 |
| 2021-09-07 | $46.76 | $46.85 | $45.77 | $45.82 | $44.50 | 1,730,963 |
| 2021-09-03 | $47.13 | $47.23 | $46.68 | $46.98 | $45.62 | 842,558 |
| 2021-09-02 | $47.34 | $47.66 | $46.82 | $47.09 | $45.73 | 781,865 |
| 2021-09-01 | $47.73 | $47.83 | $47.02 | $47.27 | $45.91 | 981,711 |
| 2021-08-31 | $46.76 | $47.81 | $46.55 | $47.53 | $46.16 | 2,218,452 |
| 2021-08-30 | $47.50 | $47.69 | $46.70 | $46.74 | $45.39 | 1,230,055 |
| 2021-08-27 | $46.98 | $47.81 | $46.77 | $47.51 | $46.14 | 940,806 |
| 2021-08-26 | $47.56 | $47.81 | $46.86 | $47.17 | $45.48 | 1,757,450 |
| 2021-08-25 | $48.37 | $48.37 | $47.73 | $47.91 | $46.20 | 1,078,425 |
| 2021-08-24 | $48.18 | $48.65 | $48.04 | $48.45 | $46.72 | 1,019,012 |
| 2021-08-23 | $48.00 | $48.59 | $47.63 | $48.03 | $46.31 | 1,252,566 |
| 2021-08-20 | $47.91 | $48.13 | $47.61 | $47.79 | $46.08 | 1,531,610 |
| 2021-08-19 | $48.84 | $49.08 | $47.87 | $48.05 | $46.33 | 1,309,725 |
| 2021-08-18 | $49.69 | $49.81 | $48.85 | $48.88 | $47.13 | 1,097,703 |
| 2021-08-17 | $50.07 | $50.55 | $49.39 | $49.66 | $47.88 | 1,065,356 |
| 2021-08-16 | $50.56 | $51.02 | $49.87 | $50.38 | $48.58 | 945,462 |
| 2021-08-13 | $50.55 | $51.19 | $50.34 | $50.54 | $48.73 | 1,104,415 |
| 2021-08-12 | $52.16 | $52.16 | $50.35 | $50.37 | $48.57 | 1,300,057 |
| 2021-08-11 | $51.43 | $52.15 | $51.15 | $52.05 | $50.19 | 2,334,783 |
| 2021-08-10 | $49.42 | $51.36 | $49.41 | $51.20 | $49.37 | 2,365,985 |
| 2021-08-09 | $49.00 | $49.65 | $48.89 | $49.34 | $47.58 | 1,045,698 |
| 2021-08-06 | $48.65 | $49.58 | $48.45 | $49.10 | $47.34 | 1,351,839 |
| 2021-08-05 | $48.29 | $48.60 | $48.13 | $48.30 | $46.57 | 1,220,159 |
| 2021-08-04 | $48.74 | $49.20 | $48.00 | $48.02 | $46.30 | 1,531,106 |
| 2021-08-03 | $49.45 | $49.45 | $48.40 | $49.13 | $47.37 | 2,020,530 |
| 2021-08-02 | $48.89 | $50.57 | $48.89 | $49.25 | $47.49 | 1,934,542 |
| 2021-07-30 | $49.70 | $50.15 | $48.80 | $48.89 | $47.14 | 1,704,484 |
| 2021-07-29 | $50.00 | $50.49 | $48.42 | $49.41 | $47.64 | 3,184,352 |
| 2021-07-28 | $49.69 | $49.89 | $49.12 | $49.53 | $47.76 | 2,032,942 |
| 2021-07-27 | $50.30 | $50.56 | $49.79 | $50.01 | $48.22 | 1,413,746 |
| 2021-07-26 | $49.73 | $50.59 | $49.51 | $50.49 | $48.68 | 1,832,442 |
| 2021-07-23 | $50.39 | $50.43 | $49.20 | $49.70 | $47.92 | 3,023,648 |
| 2021-07-22 | $50.50 | $50.54 | $49.55 | $50.45 | $48.65 | 1,784,653 |
| 2021-07-21 | $51.31 | $51.62 | $50.49 | $50.59 | $48.78 | 1,420,932 |
| 2021-07-20 | $50.36 | $51.46 | $49.94 | $50.93 | $49.11 | 1,704,144 |
| 2021-07-19 | $50.00 | $50.59 | $49.45 | $50.36 | $48.56 | 2,703,751 |
| 2021-07-16 | $51.34 | $52.28 | $50.36 | $50.49 | $48.68 | 1,760,861 |
| 2021-07-15 | $51.50 | $51.76 | $50.65 | $51.04 | $49.21 | 1,322,927 |
| 2021-07-14 | $51.87 | $52.18 | $51.45 | $51.54 | $49.70 | 1,336,323 |
| 2021-07-13 | $52.94 | $53.17 | $51.56 | $51.69 | $49.84 | 1,605,686 |
| 2021-07-12 | $52.66 | $52.88 | $52.26 | $52.85 | $50.96 | 1,187,595 |
| 2021-07-09 | $53.19 | $53.74 | $52.93 | $53.18 | $51.28 | 1,271,917 |
| 2021-07-08 | $52.01 | $53.34 | $51.93 | $52.73 | $50.84 | 1,617,818 |
| 2021-07-07 | $52.03 | $53.12 | $51.42 | $52.89 | $51.00 | 1,995,156 |
| 2021-07-06 | $53.54 | $53.64 | $51.53 | $52.02 | $50.16 | 2,440,075 |
| 2021-07-02 | $54.00 | $54.23 | $53.35 | $53.81 | $51.89 | 1,143,234 |
| 2021-07-01 | $53.91 | $54.29 | $53.77 | $53.98 | $52.05 | 1,378,901 |
| 2021-06-30 | $54.54 | $54.88 | $53.31 | $53.69 | $51.77 | 2,161,347 |
| 2021-06-29 | $55.03 | $55.21 | $54.33 | $54.43 | $52.48 | 1,143,415 |
| 2021-06-28 | $55.17 | $55.20 | $53.95 | $54.83 | $52.87 | 1,082,064 |
| 2021-06-25 | $54.80 | $55.22 | $54.58 | $55.08 | $53.11 | 1,491,566 |
| 2021-06-24 | $54.72 | $55.18 | $54.39 | $54.96 | $52.99 | 1,206,768 |
| 2021-06-23 | $54.94 | $55.15 | $54.21 | $54.72 | $52.76 | 1,512,235 |
| 2021-06-22 | $55.44 | $55.56 | $54.79 | $54.92 | $52.96 | 2,909,604 |
| 2021-06-21 | $54.61 | $55.87 | $54.61 | $55.71 | $53.72 | 1,925,146 |
| 2021-06-18 | $55.99 | $56.13 | $54.21 | $54.23 | $52.29 | 3,154,794 |
| 2021-06-17 | $57.63 | $57.78 | $55.71 | $56.14 | $54.13 | 1,609,660 |
| 2021-06-16 | $57.99 | $58.72 | $57.38 | $57.79 | $55.72 | 1,920,196 |
| 2021-06-15 | $59.95 | $59.98 | $57.91 | $58.14 | $56.06 | 3,379,305 |
| 2021-06-14 | $59.90 | $60.15 | $59.25 | $59.76 | $57.62 | 1,442,660 |
| 2021-06-11 | $60.75 | $60.75 | $59.33 | $59.96 | $57.82 | 1,322,770 |
| 2021-06-10 | $60.99 | $61.48 | $60.68 | $60.72 | $58.55 | 1,047,903 |
| 2021-06-09 | $60.50 | $61.11 | $60.28 | $60.74 | $58.57 | 1,027,711 |
| 2021-06-08 | $60.55 | $61.19 | $60.38 | $60.73 | $58.56 | 1,799,528 |
| 2021-06-07 | $60.44 | $60.67 | $60.02 | $60.66 | $58.49 | 1,266,004 |
| 2021-06-04 | $59.81 | $60.25 | $59.37 | $60.11 | $57.96 | 1,530,089 |
| 2021-06-03 | $59.55 | $59.91 | $59.16 | $59.80 | $57.66 | 1,513,438 |
| 2021-06-02 | $58.50 | $60.40 | $58.03 | $60.10 | $57.95 | 2,776,044 |
| 2021-06-01 | $58.79 | $58.93 | $58.04 | $58.20 | $56.12 | 1,460,239 |
| 2021-05-28 | $57.42 | $58.93 | $57.36 | $58.32 | $56.23 | 1,912,152 |
| 2021-05-27 | $57.75 | $58.19 | $57.20 | $57.38 | $55.33 | 2,916,696 |
| 2021-05-26 | $57.64 | $57.97 | $57.06 | $57.37 | $55.32 | 2,436,029 |
| 2021-05-25 | $58.60 | $58.69 | $57.83 | $58.06 | $55.98 | 1,940,643 |
| 2021-05-24 | $57.15 | $58.33 | $56.80 | $57.75 | $55.68 | 2,115,724 |
| 2021-05-21 | $56.59 | $57.25 | $56.28 | $57.15 | $55.11 | 2,008,349 |
| 2021-05-20 | $56.28 | $57.14 | $55.69 | $56.49 | $54.47 | 2,045,970 |
| 2021-05-19 | $55.09 | $55.69 | $53.70 | $55.57 | $53.58 | 2,760,038 |
| 2021-05-18 | $57.92 | $58.04 | $55.42 | $55.48 | $53.50 | 2,931,248 |
| 2021-05-17 | $58.47 | $58.90 | $57.91 | $57.93 | $55.86 | 1,362,060 |
| 2021-05-14 | $58.37 | $59.06 | $57.93 | $58.18 | $56.10 | 1,063,759 |
| 2021-05-13 | $57.42 | $58.47 | $57.06 | $58.24 | $56.16 | 1,090,363 |
| 2021-05-12 | $58.30 | $58.42 | $57.36 | $57.38 | $55.33 | 1,400,585 |
| 2021-05-11 | $58.95 | $59.28 | $57.23 | $57.80 | $55.73 | 2,626,744 |
| 2021-05-10 | $60.20 | $61.11 | $59.40 | $59.56 | $57.43 | 1,706,548 |
| 2021-05-07 | $58.68 | $59.64 | $58.45 | $59.51 | $57.38 | 2,081,015 |
| 2021-05-06 | $57.55 | $60.06 | $57.46 | $59.45 | $57.32 | 3,294,332 |
| 2021-05-05 | $56.28 | $57.03 | $56.00 | $56.95 | $54.91 | 1,449,300 |
| 2021-05-04 | $57.09 | $57.41 | $55.93 | $56.42 | $54.40 | 2,597,532 |
| 2021-05-03 | $55.24 | $57.36 | $55.02 | $57.14 | $55.10 | 2,755,864 |
| 2021-04-30 | $55.39 | $55.51 | $54.40 | $54.95 | $52.98 | 2,946,031 |
| 2021-04-29 | $53.05 | $55.71 | $52.35 | $55.50 | $53.51 | 4,585,118 |
| 2021-04-28 | $52.53 | $52.89 | $51.62 | $51.87 | $50.01 | 2,266,614 |
| 2021-04-27 | $52.78 | $53.01 | $51.96 | $52.06 | $50.20 | 1,448,768 |
| 2021-04-26 | $52.24 | $52.99 | $51.91 | $52.94 | $51.05 | 1,440,116 |
| 2021-04-23 | $52.25 | $52.79 | $52.02 | $52.27 | $50.40 | 1,486,848 |
| 2021-04-22 | $53.08 | $53.22 | $52.23 | $52.28 | $50.41 | 1,588,021 |
| 2021-04-21 | $52.74 | $53.59 | $52.46 | $53.17 | $51.27 | 2,161,415 |
| 2021-04-20 | $53.93 | $54.45 | $52.24 | $52.43 | $50.55 | 1,970,208 |
| 2021-04-19 | $53.50 | $54.15 | $52.92 | $54.01 | $52.08 | 1,660,903 |
| 2021-04-16 | $53.20 | $53.59 | $52.85 | $53.47 | $51.56 | 1,601,028 |
| 2021-04-15 | $51.22 | $52.99 | $51.22 | $52.94 | $51.05 | 2,123,150 |
| 2021-04-14 | $51.87 | $52.06 | $50.77 | $51.15 | $49.32 | 2,067,026 |
| 2021-04-13 | $49.90 | $52.18 | $49.83 | $51.74 | $49.89 | 3,599,716 |
| 2021-04-12 | $50.28 | $50.83 | $50.21 | $50.62 | $48.81 | 1,532,302 |
| 2021-04-09 | $51.78 | $51.81 | $49.92 | $50.00 | $48.21 | 2,166,953 |
| 2021-04-08 | $51.15 | $51.94 | $50.72 | $51.58 | $49.74 | 2,915,118 |
| 2021-04-07 | $52.71 | $53.00 | $51.57 | $51.72 | $49.87 | 1,886,525 |
| 2021-04-06 | $52.50 | $53.37 | $52.12 | $52.41 | $50.54 | 1,977,267 |
| 2021-04-05 | $52.35 | $53.25 | $52.08 | $52.75 | $50.86 | 1,803,482 |
| 2021-04-01 | $51.17 | $51.98 | $50.16 | $51.90 | $50.04 | 1,908,981 |
| 2021-03-31 | $51.90 | $52.41 | $51.12 | $51.15 | $49.32 | 2,228,811 |
| 2021-03-30 | $52.79 | $53.26 | $51.78 | $52.34 | $50.47 | 2,152,117 |
| 2021-03-29 | $51.00 | $53.22 | $50.99 | $52.91 | $51.02 | 3,217,038 |
| 2021-03-26 | $50.41 | $51.40 | $50.31 | $51.37 | $49.53 | 1,791,331 |
| 2021-03-25 | $48.43 | $50.41 | $48.03 | $50.10 | $48.31 | 2,086,924 |
| 2021-03-24 | $48.82 | $49.07 | $48.27 | $48.36 | $46.63 | 2,271,928 |
| 2021-03-23 | $49.90 | $49.90 | $48.32 | $48.79 | $47.04 | 2,912,206 |
| 2021-03-22 | $49.20 | $49.85 | $48.61 | $49.85 | $48.07 | 2,466,337 |
| 2021-03-19 | $48.60 | $49.42 | $47.36 | $49.20 | $47.44 | 4,444,611 |
| 2021-03-18 | $49.02 | $50.27 | $49.02 | $49.15 | $47.39 | 3,318,067 |
| 2021-03-17 | $48.66 | $49.12 | $48.02 | $48.66 | $46.92 | 4,040,832 |
| 2021-03-16 | $47.24 | $48.70 | $46.75 | $48.41 | $46.68 | 3,362,937 |
| 2021-03-15 | $46.61 | $48.13 | $46.51 | $47.64 | $45.94 | 2,912,049 |
| 2021-03-12 | $46.31 | $46.95 | $46.09 | $46.63 | $44.96 | 2,350,686 |
| 2021-03-11 | $46.24 | $46.89 | $45.70 | $45.98 | $44.34 | 2,876,661 |
| 2021-03-10 | $46.80 | $47.86 | $46.57 | $46.85 | $45.17 | 2,327,908 |
| 2021-03-09 | $48.10 | $48.10 | $46.37 | $46.38 | $44.72 | 2,479,769 |
| 2021-03-08 | $46.48 | $48.14 | $46.37 | $47.67 | $45.96 | 2,894,561 |
| 2021-03-05 | $45.85 | $46.70 | $45.50 | $46.16 | $44.51 | 3,987,045 |
| 2021-03-04 | $45.26 | $46.41 | $44.51 | $45.39 | $43.77 | 2,684,039 |
| 2021-03-03 | $45.36 | $46.02 | $44.64 | $44.95 | $43.34 | 2,711,738 |
| 2021-03-02 | $44.55 | $45.36 | $44.37 | $44.97 | $43.36 | 1,795,489 |
| 2021-03-01 | $45.32 | $46.14 | $44.78 | $44.85 | $43.25 | 1,385,963 |
| 2021-02-26 | $45.80 | $46.07 | $44.36 | $44.45 | $42.86 | 2,597,627 |
| 2021-02-25 | $46.73 | $47.36 | $45.80 | $45.83 | $44.19 | 2,919,238 |
| 2021-02-24 | $47.17 | $47.42 | $46.44 | $47.01 | $45.33 | 3,039,845 |
| 2021-02-23 | $45.38 | $47.19 | $44.82 | $46.98 | $45.30 | 3,445,251 |
| 2021-02-22 | $44.60 | $45.41 | $44.42 | $45.12 | $43.51 | 2,202,260 |
| 2021-02-19 | $44.85 | $45.79 | $44.33 | $44.40 | $42.81 | 3,055,044 |
| 2021-02-18 | $45.19 | $45.61 | $44.48 | $44.54 | $42.95 | 2,184,047 |
| 2021-02-17 | $44.40 | $45.51 | $44.18 | $45.38 | $43.76 | 2,973,329 |
| 2021-02-16 | $44.69 | $45.14 | $43.62 | $44.50 | $42.91 | 3,576,874 |
| 2021-02-12 | $44.48 | $44.85 | $43.56 | $44.01 | $42.44 | 4,751,454 |
| 2021-02-11 | $45.99 | $46.49 | $43.43 | $44.50 | $42.91 | 8,179,735 |
| 2021-02-10 | $48.75 | $49.28 | $48.05 | $48.98 | $47.23 | 3,005,775 |
| 2021-02-09 | $48.87 | $49.18 | $48.15 | $48.66 | $46.92 | 1,901,562 |
| 2021-02-08 | $48.93 | $49.23 | $48.26 | $48.72 | $46.98 | 1,823,281 |
| 2021-02-05 | $49.23 | $49.89 | $48.62 | $48.98 | $47.23 | 2,088,389 |
| 2021-02-04 | $49.50 | $49.84 | $48.58 | $49.06 | $47.31 | 1,767,394 |
| 2021-02-03 | $49.21 | $49.76 | $48.73 | $49.37 | $47.60 | 1,856,116 |
| 2021-02-02 | $49.58 | $49.85 | $48.61 | $48.89 | $47.14 | 1,822,749 |
| 2021-02-01 | $50.54 | $50.95 | $49.04 | $49.51 | $47.74 | 2,495,973 |
| 2021-01-29 | $52.05 | $52.51 | $49.81 | $50.16 | $48.37 | 2,513,393 |
| 2021-01-28 | $54.78 | $55.31 | $51.87 | $51.98 | $50.12 | 2,110,733 |
| 2021-01-27 | $52.81 | $56.10 | $52.56 | $54.99 | $53.02 | 3,783,708 |
| 2021-01-26 | $52.20 | $53.36 | $51.92 | $53.33 | $51.42 | 2,545,366 |
| 2021-01-25 | $50.00 | $52.44 | $49.95 | $51.65 | $49.80 | 1,825,309 |
| 2021-01-22 | $50.15 | $50.72 | $49.95 | $50.52 | $48.71 | 1,283,884 |
| 2021-01-21 | $51.11 | $51.39 | $50.00 | $50.65 | $48.84 | 1,560,759 |
| 2021-01-20 | $51.98 | $52.12 | $50.52 | $51.14 | $49.31 | 2,002,283 |
| 2021-01-19 | $52.94 | $53.19 | $51.77 | $52.03 | $50.17 | 1,783,764 |
| 2021-01-15 | $53.24 | $53.32 | $52.30 | $52.54 | $50.66 | 1,855,100 |
| 2021-01-14 | $52.63 | $53.72 | $52.09 | $53.50 | $51.59 | 1,902,945 |
| 2021-01-13 | $51.45 | $53.23 | $51.16 | $52.29 | $50.42 | 2,611,184 |
| 2021-01-12 | $50.00 | $52.32 | $50.00 | $51.85 | $50.00 | 2,893,965 |
| 2021-01-11 | $48.92 | $50.06 | $48.82 | $49.68 | $47.90 | 2,197,687 |
| 2021-01-08 | $49.18 | $49.55 | $48.83 | $49.50 | $47.73 | 1,134,381 |
| 2021-01-07 | $49.39 | $49.77 | $48.68 | $49.15 | $47.39 | 1,918,562 |
| 2021-01-06 | $47.88 | $50.05 | $47.86 | $49.25 | $47.49 | 3,361,000 |
| 2021-01-05 | $45.91 | $47.30 | $45.64 | $47.00 | $45.32 | 2,619,173 |
| 2021-01-04 | $46.52 | $46.52 | $44.81 | $45.65 | $44.02 | 1,857,088 |
| 2020-12-31 | $45.12 | $45.28 | $44.82 | $45.19 | $43.57 | 1,030,935 |
| 2020-12-30 | $45.31 | $45.65 | $45.00 | $45.24 | $43.62 | 1,202,037 |
| 2020-12-29 | $45.91 | $46.23 | $45.32 | $45.54 | $43.91 | 2,109,457 |
| 2020-12-28 | $45.83 | $45.93 | $44.96 | $45.48 | $43.85 | 2,206,553 |
| 2020-12-24 | $45.60 | $45.60 | $44.89 | $45.47 | $43.84 | 502,902 |
| 2020-12-23 | $44.69 | $45.56 | $44.59 | $45.39 | $43.77 | 1,126,652 |
| 2020-12-22 | $44.55 | $45.03 | $43.91 | $44.42 | $42.83 | 2,782,434 |
| 2020-12-21 | $44.47 | $44.82 | $43.96 | $44.58 | $42.99 | 1,387,276 |
| 2020-12-18 | $45.78 | $45.82 | $44.81 | $45.51 | $43.88 | 2,921,981 |
| 2020-12-17 | $46.81 | $46.93 | $45.54 | $45.97 | $44.33 | 1,777,824 |
| 2020-12-16 | $45.69 | $46.81 | $45.69 | $46.27 | $44.62 | 3,328,492 |
| 2020-12-15 | $46.33 | $46.39 | $45.70 | $46.03 | $44.38 | 1,518,054 |
| 2020-12-14 | $47.89 | $48.27 | $45.90 | $45.92 | $44.28 | 2,308,452 |
| 2020-12-11 | $47.61 | $48.32 | $47.08 | $47.30 | $45.61 | 1,671,606 |
| 2020-12-10 | $48.03 | $48.54 | $47.83 | $48.21 | $46.49 | 1,781,358 |
| 2020-12-09 | $48.30 | $48.30 | $47.59 | $48.08 | $46.36 | 1,894,761 |
| 2020-12-08 | $47.18 | $48.62 | $47.18 | $47.93 | $46.22 | 2,275,679 |
| 2020-12-07 | $47.36 | $47.97 | $46.90 | $47.66 | $45.96 | 2,093,617 |
| 2020-12-04 | $46.98 | $47.56 | $46.52 | $47.54 | $45.84 | 1,751,500 |
| 2020-12-03 | $45.52 | $46.74 | $45.42 | $46.67 | $45.00 | 1,832,291 |
| 2020-12-02 | $46.07 | $46.22 | $44.80 | $45.29 | $43.67 | 3,255,501 |
| 2020-12-01 | $46.50 | $47.18 | $46.01 | $46.25 | $44.60 | 3,324,188 |
| 2020-11-30 | $46.33 | $46.63 | $45.71 | $46.00 | $44.35 | 5,411,707 |
| 2020-11-27 | $46.37 | $47.19 | $46.17 | $46.80 | $45.13 | 2,205,252 |
| 2020-11-25 | $46.82 | $46.98 | $45.76 | $46.50 | $44.84 | 3,480,437 |
| 2020-11-24 | $44.79 | $47.30 | $44.79 | $47.04 | $45.36 | 3,356,117 |
| 2020-11-23 | $43.90 | $44.23 | $43.39 | $44.13 | $42.55 | 1,853,755 |
| 2020-11-20 | $43.80 | $44.30 | $43.27 | $43.56 | $42.00 | 1,740,500 |
| 2020-11-19 | $43.41 | $44.37 | $43.25 | $44.04 | $42.46 | 1,625,709 |
| 2020-11-18 | $45.30 | $45.48 | $43.53 | $43.56 | $42.00 | 3,211,656 |
| 2020-11-17 | $44.11 | $45.35 | $43.76 | $45.13 | $43.52 | 2,400,717 |
| 2020-11-16 | $45.26 | $45.41 | $43.62 | $44.92 | $43.31 | 3,913,426 |
| 2020-11-13 | $42.40 | $44.51 | $42.29 | $44.14 | $42.56 | 2,885,473 |
| 2020-11-12 | $41.87 | $42.57 | $41.45 | $42.20 | $40.69 | 1,907,324 |
| 2020-11-11 | $42.86 | $42.90 | $42.00 | $42.37 | $40.85 | 2,119,520 |
| 2020-11-10 | $41.54 | $43.13 | $40.84 | $42.80 | $41.27 | 3,365,936 |
| 2020-11-09 | $41.20 | $42.49 | $40.41 | $41.16 | $39.69 | 4,295,091 |
| 2020-11-06 | $38.30 | $38.66 | $38.08 | $38.32 | $36.95 | 2,122,688 |
| 2020-11-05 | $38.17 | $38.64 | $37.57 | $38.25 | $36.88 | 2,899,284 |
| 2020-11-04 | $38.06 | $38.11 | $36.52 | $37.29 | $35.96 | 5,643,411 |
| 2020-11-03 | $37.98 | $38.99 | $37.81 | $38.68 | $37.30 | 4,029,976 |
| 2020-11-02 | $35.50 | $37.56 | $35.01 | $37.55 | $36.21 | 4,932,329 |
| 2020-10-30 | $33.41 | $35.30 | $33.41 | $35.26 | $34.00 | 5,588,613 |
| 2020-10-29 | $33.15 | $34.47 | $32.54 | $33.38 | $32.19 | 5,140,036 |
| 2020-10-28 | $33.23 | $33.50 | $32.62 | $32.91 | $31.73 | 3,257,510 |
| 2020-10-27 | $34.53 | $34.74 | $33.76 | $33.81 | $32.60 | 1,961,746 |
| 2020-10-26 | $35.46 | $35.46 | $34.42 | $34.88 | $33.63 | 1,528,160 |
| 2020-10-23 | $35.96 | $36.20 | $35.35 | $35.68 | $34.40 | 1,246,367 |
| 2020-10-22 | $34.58 | $35.38 | $34.24 | $35.30 | $34.04 | 1,481,910 |
| 2020-10-21 | $34.41 | $34.97 | $34.11 | $34.59 | $33.35 | 1,864,080 |
| 2020-10-20 | $35.06 | $35.26 | $34.39 | $34.70 | $33.46 | 1,434,641 |
| 2020-10-19 | $35.46 | $35.67 | $34.55 | $34.72 | $33.48 | 1,475,803 |
| 2020-10-16 | $35.50 | $35.84 | $35.23 | $35.40 | $34.13 | 1,547,550 |
| 2020-10-15 | $35.01 | $35.62 | $34.64 | $35.57 | $34.30 | 1,897,154 |
| 2020-10-14 | $35.20 | $35.60 | $35.16 | $35.40 | $34.13 | 1,468,914 |
| 2020-10-13 | $35.50 | $35.67 | $35.25 | $35.34 | $34.08 | 1,904,351 |
| 2020-10-12 | $36.01 | $36.24 | $35.15 | $35.65 | $34.37 | 5,442,736 |
| 2020-10-09 | $36.80 | $37.06 | $36.01 | $36.11 | $34.82 | 1,649,353 |
| 2020-10-08 | $35.81 | $36.91 | $35.58 | $36.80 | $35.48 | 2,278,769 |
| 2020-10-07 | $35.63 | $36.54 | $35.51 | $35.68 | $34.40 | 2,948,816 |
| 2020-10-06 | $35.33 | $35.97 | $34.88 | $34.92 | $33.67 | 2,290,640 |
| 2020-10-05 | $34.25 | $34.98 | $33.82 | $34.95 | $33.70 | 2,623,912 |
| 2020-10-02 | $32.49 | $34.25 | $32.35 | $34.04 | $32.82 | 2,840,373 |
| 2020-10-01 | $33.50 | $33.61 | $32.63 | $32.78 | $31.61 | 3,057,522 |
| 2020-09-30 | $33.65 | $33.87 | $33.16 | $33.56 | $32.36 | 2,427,273 |
| 2020-09-29 | $34.75 | $35.25 | $33.53 | $33.53 | $32.33 | 3,779,333 |
| 2020-09-28 | $33.25 | $33.66 | $32.85 | $33.58 | $32.38 | 1,834,807 |
| 2020-09-25 | $32.87 | $33.20 | $32.19 | $32.65 | $31.48 | 2,355,119 |
| 2020-09-24 | $32.97 | $33.28 | $32.11 | $33.05 | $31.87 | 3,589,191 |
| 2020-09-23 | $33.87 | $34.17 | $33.08 | $33.08 | $31.90 | 2,822,421 |
| 2020-09-22 | $33.53 | $33.97 | $33.51 | $33.73 | $32.52 | 2,191,583 |
| 2020-09-21 | $33.87 | $33.98 | $33.08 | $33.59 | $32.39 | 3,717,042 |
| 2020-09-18 | $34.99 | $35.24 | $34.09 | $34.31 | $33.08 | 4,989,343 |
| 2020-09-17 | $34.47 | $35.11 | $33.96 | $35.06 | $33.81 | 2,122,305 |
| 2020-09-16 | $34.69 | $35.25 | $34.50 | $34.56 | $33.32 | 2,471,808 |
| 2020-09-15 | $34.75 | $34.94 | $33.92 | $34.29 | $33.06 | 3,739,048 |
| 2020-09-14 | $35.33 | $35.51 | $34.90 | $35.01 | $33.76 | 1,690,578 |
| 2020-09-11 | $35.60 | $35.63 | $34.59 | $35.09 | $33.83 | 2,806,982 |
| 2020-09-10 | $37.77 | $37.77 | $35.46 | $35.60 | $34.33 | 3,361,443 |
| 2020-09-09 | $38.00 | $38.40 | $37.49 | $37.52 | $36.18 | 2,424,908 |
| 2020-09-08 | $38.23 | $38.45 | $37.53 | $37.76 | $36.41 | 1,820,668 |
| 2020-09-04 | $38.21 | $38.59 | $37.59 | $38.32 | $36.95 | 1,639,615 |
| 2020-09-03 | $38.30 | $38.71 | $37.62 | $38.00 | $36.64 | 2,338,984 |
| 2020-09-02 | $37.17 | $38.03 | $37.04 | $37.92 | $36.56 | 1,582,947 |
| 2020-09-01 | $37.45 | $37.47 | $36.69 | $37.01 | $35.69 | 1,865,933 |
| 2020-08-31 | $37.69 | $37.93 | $37.48 | $37.64 | $36.29 | 1,905,412 |
| 2020-08-28 | $37.77 | $37.99 | $37.43 | $37.89 | $36.53 | 1,274,069 |
| 2020-08-27 | $37.54 | $38.28 | $37.44 | $37.57 | $36.23 | 868,170 |
| 2020-08-26 | $37.62 | $37.99 | $37.22 | $37.50 | $36.16 | 856,749 |
| 2020-08-25 | $38.25 | $38.42 | $37.61 | $37.62 | $36.27 | 929,079 |
| 2020-08-24 | $36.98 | $38.04 | $36.68 | $38.02 | $36.66 | 1,050,584 |
| 2020-08-21 | $36.97 | $37.02 | $36.22 | $36.80 | $35.48 | 1,812,882 |
| 2020-08-20 | $37.50 | $37.73 | $37.13 | $37.16 | $35.83 | 987,546 |
| 2020-08-19 | $37.88 | $38.30 | $37.65 | $37.85 | $36.50 | 1,140,269 |
| 2020-08-18 | $37.81 | $38.01 | $37.39 | $37.76 | $36.41 | 1,050,981 |
| 2020-08-17 | $37.64 | $38.08 | $37.26 | $37.74 | $36.39 | 1,620,145 |
| 2020-08-14 | $37.46 | $38.07 | $37.36 | $37.68 | $36.33 | 900,650 |
| 2020-08-13 | $38.13 | $38.42 | $37.60 | $37.81 | $36.46 | 1,071,297 |
| 2020-08-12 | $38.73 | $39.09 | $38.16 | $38.43 | $37.06 | 1,703,050 |
| 2020-08-11 | $38.72 | $39.24 | $38.11 | $38.21 | $36.84 | 1,841,661 |
| 2020-08-10 | $37.42 | $37.95 | $37.40 | $37.90 | $36.54 | 1,744,691 |
| 2020-08-07 | $36.26 | $37.32 | $36.26 | $37.27 | $35.94 | 1,428,465 |
| 2020-08-06 | $36.17 | $36.76 | $36.11 | $36.57 | $35.26 | 1,580,180 |
| 2020-08-05 | $37.08 | $37.28 | $36.33 | $36.53 | $35.22 | 1,630,319 |
| 2020-08-04 | $36.78 | $37.24 | $36.61 | $36.75 | $35.44 | 1,562,886 |
| 2020-08-03 | $37.54 | $37.56 | $36.68 | $36.81 | $35.49 | 1,759,270 |
| 2020-07-31 | $37.53 | $38.31 | $36.98 | $37.52 | $36.18 | 4,412,808 |
| 2020-07-30 | $38.42 | $39.02 | $37.13 | $37.44 | $36.10 | 4,292,981 |
| 2020-07-29 | $36.51 | $36.93 | $36.02 | $36.73 | $35.42 | 2,572,843 |
| 2020-07-28 | $36.00 | $36.84 | $36.00 | $36.32 | $35.02 | 2,113,194 |
| 2020-07-27 | $36.33 | $36.49 | $35.80 | $36.15 | $34.86 | 1,613,797 |
| 2020-07-24 | $36.40 | $36.75 | $36.24 | $36.49 | $35.18 | 1,574,596 |
| 2020-07-23 | $35.74 | $36.77 | $35.68 | $36.55 | $35.24 | 1,922,751 |
| 2020-07-22 | $35.60 | $35.99 | $35.27 | $35.80 | $34.52 | 1,422,932 |
| 2020-07-21 | $35.31 | $36.24 | $35.31 | $35.85 | $34.57 | 1,815,954 |
| 2020-07-20 | $35.92 | $35.92 | $34.79 | $35.00 | $33.75 | 1,856,800 |
| 2020-07-17 | $36.01 | $36.40 | $35.67 | $36.08 | $34.79 | 1,492,126 |
| 2020-07-16 | $35.67 | $36.45 | $35.48 | $36.07 | $34.78 | 1,213,218 |
| 2020-07-15 | $35.83 | $36.58 | $35.58 | $35.77 | $34.49 | 2,148,073 |
| 2020-07-14 | $34.06 | $35.22 | $33.71 | $35.08 | $33.83 | 1,805,538 |
| 2020-07-13 | $34.62 | $34.74 | $33.67 | $34.32 | $33.09 | 2,087,028 |
| 2020-07-10 | $33.36 | $34.70 | $33.22 | $34.66 | $33.42 | 1,505,180 |
| 2020-07-09 | $34.52 | $34.63 | $33.18 | $33.25 | $32.06 | 2,151,203 |
| 2020-07-08 | $34.80 | $35.12 | $34.40 | $34.74 | $33.50 | 2,131,399 |
| 2020-07-07 | $35.16 | $35.35 | $34.65 | $34.66 | $33.42 | 2,008,830 |
| 2020-07-06 | $36.00 | $36.29 | $35.15 | $35.66 | $34.38 | 1,564,545 |
| 2020-07-02 | $35.72 | $36.14 | $35.16 | $35.34 | $34.08 | 1,437,993 |
| 2020-07-01 | $34.53 | $35.56 | $34.01 | $35.06 | $33.81 | 2,926,715 |
| 2020-06-30 | $35.43 | $35.45 | $33.55 | $34.36 | $33.13 | 6,521,233 |
| 2020-06-29 | $34.99 | $35.70 | $34.81 | $35.42 | $34.15 | 2,800,049 |
| 2020-06-26 | $35.35 | $35.42 | $34.21 | $34.43 | $33.20 | 3,602,879 |
| 2020-06-25 | $36.14 | $36.14 | $35.02 | $35.58 | $34.31 | 3,318,107 |
| 2020-06-24 | $37.38 | $37.42 | $36.07 | $36.50 | $35.19 | 3,022,206 |
| 2020-06-23 | $38.47 | $38.53 | $37.65 | $37.97 | $36.61 | 1,891,216 |
| 2020-06-22 | $37.81 | $38.08 | $37.27 | $37.95 | $36.59 | 1,757,303 |
| 2020-06-19 | $39.52 | $39.90 | $37.92 | $38.03 | $36.67 | 3,881,334 |
| 2020-06-18 | $38.26 | $39.30 | $38.06 | $39.08 | $37.68 | 1,357,098 |
| 2020-06-17 | $39.93 | $40.02 | $38.54 | $38.77 | $37.38 | 2,001,971 |
| 2020-06-16 | $39.75 | $39.98 | $38.14 | $39.80 | $38.38 | 4,256,782 |
| 2020-06-15 | $36.84 | $38.66 | $36.51 | $38.26 | $36.89 | 2,470,219 |
| 2020-06-12 | $37.65 | $38.10 | $36.75 | $38.05 | $36.69 | 3,261,146 |
| 2020-06-11 | $38.00 | $38.50 | $36.38 | $36.55 | $35.24 | 3,148,816 |
| 2020-06-10 | $41.72 | $41.73 | $39.47 | $39.50 | $38.09 | 2,070,740 |
| 2020-06-09 | $42.26 | $42.53 | $41.62 | $41.75 | $40.26 | 2,709,020 |
| 2020-06-08 | $43.25 | $43.68 | $42.62 | $43.37 | $41.82 | 2,807,162 |
| 2020-06-05 | $43.71 | $44.29 | $42.29 | $42.40 | $40.88 | 2,950,764 |
| 2020-06-04 | $40.60 | $42.31 | $40.41 | $42.31 | $40.80 | 7,417,417 |
| 2020-06-03 | $40.00 | $41.59 | $39.90 | $40.54 | $39.09 | 4,121,798 |
| 2020-06-02 | $38.62 | $39.40 | $38.30 | $39.32 | $37.91 | 2,099,770 |
| 2020-06-01 | $38.15 | $38.40 | $37.73 | $37.97 | $36.61 | 1,907,646 |
| 2020-05-29 | $37.60 | $38.04 | $37.11 | $37.96 | $36.60 | 3,545,168 |
| 2020-05-28 | $40.35 | $40.45 | $38.27 | $38.35 | $36.98 | 2,894,774 |
| 2020-05-27 | $37.63 | $39.80 | $37.31 | $39.74 | $38.32 | 4,858,036 |
| 2020-05-26 | $37.34 | $37.74 | $36.37 | $36.73 | $35.42 | 5,742,253 |
| 2020-05-22 | $36.54 | $37.13 | $36.12 | $36.83 | $35.51 | 2,850,723 |
| 2020-05-21 | $37.64 | $37.88 | $36.70 | $36.79 | $35.47 | 5,580,722 |
| 2020-05-20 | $38.28 | $38.57 | $37.72 | $37.89 | $36.53 | 1,692,052 |
| 2020-05-19 | $38.50 | $38.64 | $37.52 | $37.83 | $36.48 | 1,478,809 |
| 2020-05-18 | $37.39 | $38.82 | $37.39 | $38.55 | $37.17 | 1,873,558 |
| 2020-05-15 | $36.31 | $36.96 | $35.95 | $36.35 | $35.05 | 1,955,300 |
| 2020-05-14 | $35.56 | $36.50 | $34.63 | $36.29 | $34.99 | 2,442,501 |
| 2020-05-13 | $37.34 | $37.42 | $35.75 | $36.22 | $34.92 | 2,382,936 |
| 2020-05-12 | $38.59 | $38.78 | $37.69 | $37.69 | $36.34 | 2,103,303 |
| 2020-05-11 | $38.60 | $39.02 | $38.21 | $38.54 | $37.16 | 1,883,466 |
| 2020-05-08 | $38.37 | $39.06 | $37.96 | $38.89 | $37.50 | 1,593,444 |
| 2020-05-07 | $38.14 | $38.63 | $37.15 | $37.60 | $36.26 | 2,050,162 |
| 2020-05-06 | $37.88 | $38.29 | $37.15 | $37.68 | $36.33 | 2,020,461 |
| 2020-05-05 | $38.43 | $38.60 | $37.44 | $37.44 | $36.10 | 1,991,142 |
| 2020-05-04 | $38.50 | $38.80 | $37.28 | $38.19 | $36.82 | 2,930,649 |
| 2020-05-01 | $40.31 | $40.47 | $38.83 | $38.92 | $37.53 | 2,656,295 |
| 2020-04-30 | $41.87 | $42.82 | $40.55 | $41.01 | $39.54 | 5,457,697 |
| 2020-04-29 | $46.24 | $47.24 | $45.92 | $46.17 | $44.52 | 3,021,200 |
| 2020-04-28 | $46.13 | $46.27 | $44.94 | $45.44 | $43.81 | 2,673,580 |
| 2020-04-27 | $43.21 | $44.84 | $42.97 | $44.59 | $43.00 | 1,647,407 |
| 2020-04-24 | $42.07 | $43.22 | $41.88 | $43.03 | $41.49 | 1,354,838 |
| 2020-04-23 | $42.21 | $43.26 | $41.80 | $41.87 | $40.37 | 1,500,656 |
| 2020-04-22 | $42.90 | $42.90 | $41.85 | $42.10 | $40.59 | 1,453,887 |
| 2020-04-21 | $42.51 | $42.78 | $41.73 | $42.10 | $40.59 | 1,830,611 |
| 2020-04-20 | $43.50 | $44.59 | $43.22 | $43.49 | $41.93 | 1,630,847 |
| 2020-04-17 | $44.14 | $44.76 | $43.51 | $44.38 | $42.79 | 2,335,191 |
| 2020-04-16 | $44.82 | $44.82 | $42.41 | $43.17 | $41.63 | 2,695,672 |
| 2020-04-15 | $45.51 | $45.76 | $43.45 | $44.60 | $43.00 | 1,579,787 |
| 2020-04-14 | $45.66 | $47.28 | $45.43 | $46.57 | $44.90 | 1,816,439 |
| 2020-04-13 | $47.24 | $47.50 | $44.07 | $45.02 | $43.41 | 1,674,044 |
| 2020-04-09 | $45.87 | $48.24 | $45.71 | $47.40 | $45.70 | 2,077,584 |
| 2020-04-08 | $43.74 | $46.06 | $43.56 | $45.62 | $43.99 | 1,708,722 |
| 2020-04-07 | $44.67 | $45.23 | $43.45 | $43.53 | $41.97 | 2,121,224 |
| 2020-04-06 | $42.41 | $43.23 | $41.14 | $42.90 | $41.37 | 2,000,084 |
| 2020-04-03 | $39.80 | $41.54 | $39.78 | $41.01 | $39.54 | 1,846,960 |
| 2020-04-02 | $37.47 | $40.22 | $37.05 | $40.00 | $38.57 | 2,559,363 |
| 2020-04-01 | $37.03 | $38.37 | $36.72 | $37.85 | $36.50 | 1,562,212 |
| 2020-03-31 | $39.90 | $40.70 | $38.65 | $39.01 | $37.61 | 2,228,946 |
| 2020-03-30 | $38.16 | $40.73 | $37.07 | $40.30 | $38.86 | 2,206,766 |
| 2020-03-27 | $37.23 | $38.84 | $35.41 | $38.06 | $36.70 | 3,070,416 |
| 2020-03-26 | $37.81 | $38.90 | $37.35 | $38.62 | $37.24 | 2,907,649 |
| 2020-03-25 | $37.13 | $39.28 | $36.95 | $37.54 | $36.20 | 3,071,871 |
| 2020-03-24 | $36.33 | $39.05 | $36.00 | $37.47 | $36.13 | 3,067,633 |
| 2020-03-23 | $36.65 | $37.27 | $34.01 | $34.56 | $33.32 | 3,005,630 |
| 2020-03-20 | $38.73 | $41.20 | $36.57 | $36.94 | $35.62 | 4,171,271 |
| 2020-03-19 | $39.99 | $42.08 | $37.34 | $38.51 | $37.13 | 2,754,171 |
| 2020-03-18 | $41.59 | $45.39 | $38.51 | $40.45 | $39.00 | 4,106,793 |
| 2020-03-17 | $42.37 | $44.38 | $41.13 | $43.99 | $42.42 | 4,528,757 |
| 2020-03-16 | $37.50 | $44.22 | $37.44 | $41.85 | $40.35 | 3,975,626 |
| 2020-03-13 | $40.45 | $42.58 | $37.85 | $42.56 | $41.04 | 4,338,314 |
| 2020-03-12 | $38.55 | $39.24 | $36.32 | $38.40 | $37.03 | 3,943,333 |
| 2020-03-11 | $42.49 | $43.22 | $40.42 | $40.94 | $39.48 | 2,655,259 |
| 2020-03-10 | $44.12 | $45.19 | $41.70 | $43.89 | $42.32 | 2,905,706 |
| 2020-03-09 | $45.43 | $46.00 | $42.67 | $43.01 | $41.47 | 3,171,177 |
| 2020-03-06 | $48.16 | $49.43 | $47.16 | $48.04 | $46.32 | 3,069,484 |
| 2020-03-05 | $50.91 | $51.47 | $49.41 | $50.12 | $47.76 | 2,352,136 |
| 2020-03-04 | $50.84 | $52.49 | $50.57 | $52.48 | $50.01 | 2,162,618 |
| 2020-03-03 | $51.40 | $52.24 | $49.71 | $50.43 | $48.06 | 1,652,686 |
| 2020-03-02 | $49.61 | $51.48 | $49.35 | $51.48 | $49.06 | 2,476,651 |
| 2020-02-28 | $48.71 | $49.62 | $47.62 | $49.61 | $47.27 | 3,088,391 |
| 2020-02-27 | $50.80 | $51.77 | $49.00 | $50.01 | $47.66 | 3,142,070 |
| 2020-02-26 | $51.54 | $53.13 | $51.42 | $51.74 | $49.30 | 3,069,552 |
| 2020-02-25 | $54.17 | $54.17 | $51.40 | $51.42 | $49.00 | 2,277,801 |
| 2020-02-24 | $54.34 | $54.60 | $53.47 | $54.20 | $51.65 | 1,706,801 |
| 2020-02-21 | $55.03 | $55.48 | $54.87 | $55.29 | $52.69 | 1,636,658 |
| 2020-02-20 | $54.73 | $55.43 | $54.58 | $55.41 | $52.80 | 1,113,031 |
| 2020-02-19 | $54.38 | $55.09 | $53.92 | $54.88 | $52.30 | 1,688,591 |
| 2020-02-18 | $55.15 | $55.45 | $53.98 | $54.45 | $51.89 | 2,385,851 |
| 2020-02-14 | $55.48 | $55.79 | $54.88 | $55.25 | $52.65 | 2,123,398 |
| 2020-02-13 | $55.28 | $55.73 | $54.47 | $55.36 | $52.75 | 2,232,893 |
| 2020-02-12 | $61.09 | $61.94 | $55.49 | $55.50 | $52.89 | 6,470,573 |
| 2020-02-11 | $58.27 | $58.69 | $57.88 | $58.05 | $55.32 | 1,889,990 |
| 2020-02-10 | $57.58 | $58.05 | $57.41 | $57.84 | $55.12 | 1,316,033 |
| 2020-02-07 | $57.10 | $57.91 | $57.02 | $57.78 | $55.06 | 979,309 |
| 2020-02-06 | $58.27 | $58.38 | $57.50 | $57.50 | $54.79 | 1,256,602 |
| 2020-02-05 | $57.03 | $58.08 | $57.03 | $58.02 | $55.29 | 1,489,143 |
| 2020-02-04 | $56.87 | $57.31 | $56.82 | $56.91 | $54.23 | 1,382,756 |
| 2020-02-03 | $55.75 | $56.72 | $55.74 | $56.31 | $53.66 | 1,656,827 |
| 2020-01-31 | $56.08 | $56.17 | $55.39 | $55.58 | $52.96 | 3,851,336 |
| 2020-01-30 | $56.10 | $56.37 | $55.73 | $56.26 | $53.61 | 1,136,413 |
| 2020-01-29 | $56.32 | $56.85 | $56.12 | $56.30 | $53.65 | 1,043,382 |
| 2020-01-28 | $56.03 | $56.57 | $55.89 | $56.09 | $53.45 | 1,274,321 |
| 2020-01-27 | $55.30 | $56.40 | $55.27 | $55.94 | $53.31 | 1,294,011 |
| 2020-01-24 | $56.89 | $56.92 | $55.56 | $56.12 | $53.48 | 1,415,162 |
| 2020-01-23 | $56.21 | $57.05 | $55.96 | $56.74 | $54.07 | 1,267,530 |
| 2020-01-22 | $56.45 | $56.66 | $56.02 | $56.48 | $53.82 | 941,122 |
| 2020-01-21 | $56.32 | $56.79 | $55.89 | $56.50 | $53.84 | 1,495,625 |
| 2020-01-17 | $56.72 | $57.06 | $56.44 | $56.57 | $53.91 | 1,020,043 |
| 2020-01-16 | $55.94 | $56.70 | $55.74 | $56.57 | $53.91 | 1,138,903 |
| 2020-01-15 | $55.63 | $56.59 | $55.50 | $55.92 | $53.29 | 1,251,245 |
| 2020-01-14 | $55.25 | $55.95 | $55.06 | $55.95 | $53.32 | 2,209,534 |
| 2020-01-13 | $55.17 | $55.39 | $54.76 | $55.39 | $52.78 | 1,778,812 |
| 2020-01-10 | $55.02 | $55.43 | $55.00 | $55.07 | $52.48 | 1,044,500 |
| 2020-01-09 | $55.12 | $55.19 | $54.31 | $54.96 | $52.37 | 1,341,127 |
| 2020-01-08 | $54.62 | $55.47 | $54.08 | $55.02 | $52.43 | 1,979,036 |
| 2020-01-07 | $54.39 | $54.80 | $54.13 | $54.49 | $51.92 | 2,387,203 |
| 2020-01-06 | $53.71 | $54.98 | $53.55 | $54.63 | $52.06 | 2,428,511 |
| 2020-01-03 | $53.12 | $53.47 | $52.69 | $53.38 | $50.87 | 1,955,298 |
| 2020-01-02 | $54.25 | $54.42 | $53.09 | $53.54 | $51.02 | 1,771,356 |
| 2019-12-31 | $53.76 | $54.04 | $53.28 | $53.90 | $51.36 | 1,644,625 |
| 2019-12-30 | $53.85 | $53.97 | $53.46 | $53.78 | $51.25 | 1,395,400 |
| 2019-12-27 | $53.80 | $53.97 | $53.53 | $53.83 | $51.30 | 1,084,832 |
| 2019-12-26 | $53.28 | $53.61 | $53.21 | $53.61 | $51.09 | 794,999 |
| 2019-12-24 | $52.97 | $53.62 | $52.82 | $53.28 | $50.77 | 747,651 |
| 2019-12-23 | $54.04 | $54.25 | $52.86 | $53.05 | $50.55 | 2,770,923 |
| 2019-12-20 | $53.96 | $54.93 | $53.69 | $53.86 | $51.32 | 6,347,462 |
| 2019-12-19 | $52.83 | $53.45 | $52.44 | $53.25 | $50.74 | 2,803,554 |
| 2019-12-18 | $52.54 | $52.97 | $52.33 | $52.95 | $50.46 | 2,549,433 |
| 2019-12-17 | $51.80 | $52.62 | $51.80 | $52.45 | $49.98 | 1,280,006 |
| 2019-12-16 | $51.20 | $52.20 | $51.00 | $51.98 | $49.53 | 2,896,759 |
| 2019-12-13 | $51.56 | $51.91 | $50.67 | $50.81 | $48.42 | 1,593,520 |
| 2019-12-12 | $51.16 | $51.83 | $51.08 | $51.36 | $48.94 | 1,326,451 |
| 2019-12-11 | $51.48 | $51.56 | $50.85 | $51.17 | $48.76 | 1,118,517 |
| 2019-12-10 | $51.36 | $51.44 | $50.77 | $51.21 | $48.80 | 1,694,108 |
| 2019-12-09 | $51.06 | $51.63 | $50.99 | $51.53 | $49.10 | 1,615,980 |
| 2019-12-06 | $50.69 | $51.20 | $50.53 | $51.06 | $48.66 | 1,062,225 |
| 2019-12-05 | $51.07 | $51.35 | $50.03 | $50.35 | $47.98 | 1,508,253 |
| 2019-12-04 | $50.13 | $51.65 | $50.10 | $51.13 | $48.72 | 1,881,708 |
| 2019-12-03 | $50.56 | $50.75 | $49.82 | $50.10 | $47.74 | 1,649,708 |
| 2019-12-02 | $50.42 | $50.89 | $50.30 | $50.67 | $48.28 | 1,759,202 |
| 2019-11-29 | $50.70 | $50.70 | $50.22 | $50.48 | $48.10 | 696,726 |
| 2019-11-27 | $51.21 | $51.45 | $50.62 | $50.73 | $47.80 | 2,355,969 |
| 2019-11-26 | $51.51 | $52.10 | $50.62 | $51.06 | $48.11 | 2,205,370 |
| 2019-11-25 | $51.73 | $52.60 | $51.65 | $52.42 | $49.39 | 1,093,832 |
| 2019-11-22 | $52.81 | $53.03 | $52.08 | $52.28 | $49.26 | 802,020 |
| 2019-11-21 | $52.39 | $52.75 | $52.21 | $52.55 | $49.52 | 1,364,715 |
| 2019-11-20 | $52.46 | $53.33 | $52.30 | $52.39 | $49.37 | 2,192,867 |
| 2019-11-19 | $51.97 | $52.43 | $51.67 | $52.41 | $49.39 | 1,070,459 |
| 2019-11-18 | $52.54 | $52.84 | $51.83 | $51.96 | $48.96 | 1,169,269 |
| 2019-11-15 | $51.37 | $52.72 | $51.27 | $52.52 | $49.49 | 1,827,229 |
| 2019-11-14 | $52.11 | $52.22 | $51.30 | $51.30 | $48.34 | 1,502,244 |
| 2019-11-13 | $52.82 | $52.82 | $51.72 | $51.95 | $48.95 | 1,735,225 |
| 2019-11-12 | $53.50 | $53.53 | $52.62 | $52.67 | $49.63 | 1,481,315 |
| 2019-11-11 | $53.74 | $53.79 | $53.05 | $53.31 | $50.23 | 1,035,243 |
| 2019-11-08 | $53.55 | $53.84 | $53.19 | $53.79 | $50.69 | 1,061,914 |
| 2019-11-07 | $54.71 | $55.06 | $53.40 | $53.51 | $50.42 | 1,308,514 |
| 2019-11-06 | $54.72 | $54.92 | $54.12 | $54.48 | $51.34 | 1,394,194 |
| 2019-11-05 | $53.85 | $55.06 | $53.65 | $54.38 | $51.24 | 2,067,513 |
| 2019-11-04 | $53.13 | $54.07 | $52.82 | $53.61 | $50.52 | 1,284,674 |
| 2019-11-01 | $52.79 | $53.33 | $52.58 | $52.70 | $49.66 | 1,455,315 |
| 2019-10-31 | $52.95 | $53.21 | $52.34 | $52.72 | $49.68 | 1,963,770 |
| 2019-10-30 | $52.97 | $54.86 | $51.90 | $53.00 | $49.94 | 4,119,079 |
| 2019-10-29 | $54.66 | $54.99 | $54.07 | $54.69 | $51.53 | 3,482,493 |
| 2019-10-28 | $56.74 | $57.13 | $54.55 | $54.57 | $51.42 | 3,441,618 |
| 2019-10-25 | $57.41 | $57.89 | $56.06 | $56.84 | $53.56 | 3,497,231 |
| 2019-10-24 | $59.55 | $59.72 | $58.53 | $58.90 | $55.50 | 1,584,735 |
| 2019-10-23 | $58.90 | $59.56 | $58.61 | $59.47 | $56.04 | 1,521,448 |
| 2019-10-22 | $57.36 | $59.32 | $57.12 | $59.30 | $55.88 | 2,666,414 |
| 2019-10-21 | $57.18 | $57.31 | $56.97 | $57.16 | $53.86 | 1,353,276 |
| 2019-10-18 | $57.15 | $57.15 | $56.74 | $56.98 | $53.69 | 1,572,285 |
| 2019-10-17 | $56.58 | $57.61 | $56.37 | $57.00 | $53.71 | 1,483,715 |
| 2019-10-16 | $56.95 | $56.95 | $56.21 | $56.32 | $53.07 | 1,260,086 |
| 2019-10-15 | $56.25 | $56.83 | $55.97 | $56.68 | $53.41 | 1,878,691 |
| 2019-10-14 | $55.82 | $56.33 | $55.57 | $56.24 | $52.99 | 805,536 |
| 2019-10-11 | $55.52 | $56.54 | $55.52 | $56.06 | $52.82 | 1,027,511 |
| 2019-10-10 | $55.52 | $56.08 | $55.22 | $55.72 | $52.50 | 977,800 |
| 2019-10-09 | $55.71 | $55.88 | $55.16 | $55.51 | $52.31 | 1,352,435 |
| 2019-10-08 | $56.00 | $56.00 | $55.07 | $55.34 | $52.15 | 1,328,260 |
| 2019-10-07 | $56.73 | $57.12 | $56.13 | $56.17 | $52.93 | 1,194,619 |
| 2019-10-04 | $56.61 | $56.88 | $55.65 | $56.63 | $53.36 | 1,258,532 |
| 2019-10-03 | $56.22 | $56.85 | $55.18 | $56.62 | $53.35 | 1,436,683 |
| 2019-10-02 | $57.60 | $57.95 | $56.36 | $56.72 | $53.45 | 1,369,093 |
| 2019-10-01 | $57.70 | $58.36 | $57.60 | $58.11 | $54.76 | 1,127,871 |
| 2019-09-30 | $57.64 | $58.13 | $57.38 | $57.50 | $54.18 | 1,591,456 |
| 2019-09-27 | $57.34 | $57.71 | $56.94 | $57.47 | $54.15 | 1,687,805 |
| 2019-09-26 | $56.32 | $57.30 | $56.12 | $57.09 | $53.80 | 1,406,353 |
| 2019-09-25 | $56.05 | $56.22 | $55.53 | $56.14 | $52.90 | 1,199,257 |
| 2019-09-24 | $56.20 | $56.41 | $55.45 | $55.85 | $52.63 | 1,342,458 |
| 2019-09-23 | $56.22 | $56.52 | $55.76 | $56.21 | $52.97 | 1,423,347 |
| 2019-09-20 | $55.52 | $56.46 | $55.36 | $56.26 | $53.01 | 2,113,109 |
| 2019-09-19 | $55.05 | $55.31 | $54.70 | $55.04 | $51.86 | 1,251,888 |
| 2019-09-18 | $55.40 | $55.56 | $54.43 | $55.04 | $51.86 | 2,020,844 |
| 2019-09-17 | $57.53 | $57.63 | $55.56 | $55.68 | $52.47 | 2,209,979 |
| 2019-09-16 | $56.99 | $57.60 | $56.68 | $57.55 | $54.23 | 1,470,846 |
| 2019-09-13 | $56.43 | $57.24 | $56.32 | $57.17 | $53.87 | 1,395,280 |
| 2019-09-12 | $56.90 | $56.99 | $56.00 | $56.25 | $53.00 | 1,183,158 |
| 2019-09-11 | $56.37 | $56.65 | $55.50 | $56.38 | $53.13 | 1,692,688 |
| 2019-09-10 | $55.80 | $56.80 | $55.42 | $56.60 | $53.33 | 2,341,952 |
| 2019-09-09 | $53.41 | $55.93 | $53.41 | $55.87 | $52.65 | 2,014,941 |
| 2019-09-06 | $53.38 | $53.49 | $53.13 | $53.42 | $50.34 | 1,464,443 |
| 2019-09-05 | $53.37 | $53.69 | $53.13 | $53.18 | $50.11 | 1,659,018 |
| 2019-09-04 | $52.81 | $53.31 | $52.67 | $53.13 | $50.06 | 927,072 |
| 2019-09-03 | $51.09 | $52.61 | $50.78 | $52.39 | $49.37 | 2,111,346 |
| 2019-08-30 | $51.20 | $51.60 | $51.07 | $51.36 | $48.40 | 1,390,347 |
| 2019-08-29 | $51.11 | $51.46 | $50.89 | $51.05 | $48.10 | 768,599 |
| 2019-08-28 | $50.21 | $51.26 | $49.92 | $51.15 | $47.67 | 923,248 |
| 2019-08-27 | $50.63 | $50.79 | $50.04 | $50.17 | $46.75 | 1,643,669 |
| 2019-08-26 | $50.33 | $50.60 | $50.09 | $50.57 | $47.13 | 1,461,657 |
| 2019-08-23 | $51.56 | $51.66 | $49.95 | $50.07 | $46.66 | 1,643,238 |
| 2019-08-22 | $51.87 | $52.30 | $51.48 | $51.69 | $48.17 | 1,287,921 |
| 2019-08-21 | $52.11 | $52.42 | $51.52 | $51.78 | $48.25 | 1,707,268 |
| 2019-08-20 | $52.52 | $52.77 | $51.99 | $52.16 | $48.61 | 935,254 |
| 2019-08-19 | $52.44 | $52.84 | $51.95 | $52.50 | $48.92 | 1,479,258 |
| 2019-08-16 | $50.98 | $52.05 | $50.69 | $51.88 | $48.35 | 1,504,235 |
| 2019-08-15 | $50.47 | $50.95 | $50.15 | $50.86 | $47.40 | 1,443,550 |
| 2019-08-14 | $51.25 | $51.42 | $50.29 | $50.34 | $46.91 | 2,103,144 |
| 2019-08-13 | $52.21 | $52.95 | $51.62 | $51.68 | $48.16 | 1,912,905 |
| 2019-08-12 | $52.31 | $52.40 | $51.96 | $52.01 | $48.47 | 2,525,451 |
| 2019-08-09 | $52.47 | $52.75 | $52.13 | $52.65 | $49.06 | 1,536,337 |
| 2019-08-08 | $52.41 | $52.78 | $51.89 | $52.72 | $49.13 | 1,368,626 |
| 2019-08-07 | $50.92 | $52.29 | $50.55 | $52.14 | $48.59 | 1,804,166 |
| 2019-08-06 | $51.03 | $51.56 | $50.68 | $51.19 | $47.70 | 2,697,800 |
| 2019-08-05 | $51.90 | $52.07 | $49.92 | $50.59 | $47.14 | 3,156,127 |
| 2019-08-02 | $52.66 | $52.97 | $52.02 | $52.24 | $48.68 | 1,980,599 |
| 2019-08-01 | $53.01 | $54.25 | $52.46 | $52.49 | $48.91 | 3,219,806 |
| 2019-07-31 | $53.07 | $54.27 | $51.80 | $53.99 | $50.31 | 6,778,884 |
| 2019-07-30 | $56.39 | $57.00 | $56.09 | $56.92 | $53.04 | 1,510,721 |
| 2019-07-29 | $56.70 | $56.98 | $56.25 | $56.51 | $52.66 | 1,236,668 |
| 2019-07-26 | $56.73 | $56.98 | $56.38 | $56.59 | $52.74 | 1,586,661 |
| 2019-07-25 | $56.80 | $57.71 | $56.14 | $56.67 | $52.81 | 1,696,703 |
| 2019-07-24 | $56.26 | $56.76 | $56.07 | $56.65 | $52.79 | 1,239,416 |
| 2019-07-23 | $54.50 | $56.75 | $54.36 | $56.30 | $52.46 | 2,525,881 |
| 2019-07-22 | $54.78 | $55.05 | $54.03 | $54.23 | $50.54 | 1,316,222 |
| 2019-07-19 | $55.02 | $55.10 | $54.40 | $54.59 | $50.87 | 1,546,006 |
| 2019-07-18 | $54.00 | $54.65 | $53.48 | $54.39 | $50.69 | 1,092,086 |
| 2019-07-17 | $54.66 | $54.83 | $54.11 | $54.29 | $50.59 | 1,266,618 |
| 2019-07-16 | $53.64 | $54.57 | $53.39 | $54.49 | $50.78 | 1,603,793 |
| 2019-07-15 | $53.29 | $53.80 | $52.36 | $53.70 | $50.04 | 1,956,572 |
| 2019-07-12 | $54.80 | $54.98 | $54.24 | $54.38 | $50.68 | 2,308,413 |
| 2019-07-11 | $55.81 | $55.92 | $54.29 | $54.77 | $51.04 | 1,116,122 |
| 2019-07-10 | $55.88 | $56.31 | $55.68 | $55.87 | $52.06 | 1,120,233 |
| 2019-07-09 | $56.16 | $56.21 | $55.10 | $55.54 | $51.76 | 1,017,121 |
| 2019-07-08 | $56.91 | $56.96 | $56.28 | $56.45 | $52.60 | 758,896 |
| 2019-07-05 | $56.77 | $56.93 | $55.95 | $56.85 | $52.98 | 614,730 |
| 2019-07-03 | $56.52 | $57.06 | $56.42 | $56.86 | $52.99 | 789,156 |
| 2019-07-02 | $56.59 | $56.74 | $55.93 | $56.13 | $52.31 | 772,081 |
| 2019-07-01 | $56.29 | $56.49 | $55.76 | $56.31 | $52.47 | 1,241,464 |
| 2019-06-28 | $55.75 | $56.43 | $55.50 | $56.00 | $52.19 | 1,959,813 |
| 2019-06-27 | $54.97 | $55.55 | $54.74 | $55.33 | $51.56 | 1,254,680 |
| 2019-06-26 | $55.23 | $55.40 | $54.66 | $54.96 | $51.22 | 1,580,075 |
| 2019-06-25 | $55.49 | $55.68 | $54.53 | $55.40 | $51.63 | 1,385,416 |
| 2019-06-24 | $55.44 | $55.81 | $54.95 | $55.46 | $51.68 | 1,073,119 |
| 2019-06-21 | $55.00 | $55.54 | $54.37 | $55.42 | $51.64 | 2,205,364 |
| 2019-06-20 | $54.76 | $55.45 | $54.64 | $54.98 | $51.23 | 1,420,261 |
| 2019-06-19 | $54.20 | $55.11 | $53.86 | $54.66 | $50.94 | 1,351,073 |
| 2019-06-18 | $54.28 | $54.51 | $53.92 | $54.11 | $50.42 | 1,328,479 |
| 2019-06-17 | $53.87 | $54.00 | $53.25 | $53.66 | $50.00 | 1,814,680 |
| 2019-06-14 | $54.98 | $55.39 | $53.81 | $54.00 | $50.32 | 1,954,106 |
| 2019-06-13 | $55.00 | $55.28 | $54.57 | $55.11 | $51.36 | 1,375,127 |
| 2019-06-12 | $54.91 | $55.46 | $54.72 | $54.85 | $51.11 | 1,405,384 |
| 2019-06-11 | $54.73 | $54.98 | $53.84 | $54.63 | $50.91 | 2,552,489 |
| 2019-06-10 | $56.54 | $56.57 | $54.50 | $54.74 | $51.01 | 2,508,200 |
| 2019-06-07 | $58.19 | $58.56 | $55.75 | $56.97 | $53.09 | 2,768,783 |
| 2019-06-06 | $57.59 | $57.93 | $57.48 | $57.71 | $53.78 | 1,322,743 |
| 2019-06-05 | $58.42 | $58.42 | $57.25 | $57.42 | $53.51 | 1,569,927 |
| 2019-06-04 | $56.42 | $58.02 | $56.36 | $57.98 | $54.03 | 1,785,761 |
| 2019-06-03 | $54.83 | $56.10 | $54.65 | $55.90 | $52.09 | 1,771,181 |
| 2019-05-31 | $53.71 | $55.06 | $53.41 | $54.98 | $51.23 | 2,538,733 |
| 2019-05-30 | $55.29 | $55.72 | $54.30 | $54.75 | $50.64 | 2,062,277 |
| 2019-05-29 | $57.06 | $57.08 | $55.05 | $55.46 | $51.30 | 2,175,595 |
| 2019-05-28 | $58.73 | $58.96 | $57.13 | $57.24 | $52.95 | 1,727,342 |
| 2019-05-24 | $59.46 | $60.24 | $58.56 | $58.72 | $54.32 | 1,081,103 |
| 2019-05-23 | $58.79 | $59.44 | $58.37 | $59.42 | $54.96 | 1,235,023 |
| 2019-05-22 | $58.52 | $59.43 | $58.38 | $59.25 | $54.81 | 1,021,170 |
| 2019-05-21 | $58.16 | $58.82 | $58.06 | $58.77 | $54.36 | 772,922 |
| 2019-05-20 | $58.33 | $58.75 | $57.88 | $58.06 | $53.70 | 853,968 |
| 2019-05-17 | $58.31 | $58.99 | $58.20 | $58.66 | $54.26 | 836,758 |
| 2019-05-16 | $58.37 | $59.24 | $58.26 | $58.54 | $54.15 | 1,366,965 |
| 2019-05-15 | $58.34 | $58.90 | $58.07 | $58.30 | $53.93 | 1,239,909 |
| 2019-05-14 | $58.10 | $58.88 | $57.89 | $58.42 | $54.04 | 1,175,021 |
| 2019-05-13 | $58.02 | $58.09 | $57.38 | $57.87 | $53.53 | 1,074,482 |
| 2019-05-10 | $58.22 | $58.66 | $57.36 | $58.64 | $54.24 | 1,285,601 |
| 2019-05-09 | $58.79 | $58.97 | $57.53 | $58.35 | $53.97 | 1,392,246 |
| 2019-05-08 | $59.84 | $59.85 | $58.52 | $59.18 | $54.74 | 1,955,434 |
| 2019-05-07 | $60.59 | $60.74 | $59.58 | $60.08 | $55.57 | 1,692,815 |
| 2019-05-06 | $60.75 | $61.49 | $60.62 | $60.98 | $56.41 | 1,166,628 |
| 2019-05-03 | $60.46 | $61.44 | $60.30 | $61.37 | $56.77 | 1,707,977 |
| 2019-05-02 | $59.20 | $59.99 | $58.51 | $59.92 | $55.43 | 1,902,041 |
| 2019-05-01 | $62.99 | $62.99 | $59.19 | $59.35 | $54.90 | 4,781,226 |
| 2019-04-30 | $63.72 | $64.32 | $63.27 | $64.19 | $59.37 | 2,388,668 |
| 2019-04-29 | $63.72 | $64.09 | $63.57 | $63.88 | $59.09 | 2,163,272 |
| 2019-04-26 | $63.01 | $64.12 | $63.01 | $63.83 | $59.04 | 1,339,686 |
| 2019-04-25 | $61.96 | $63.00 | $61.71 | $62.80 | $58.09 | 1,359,319 |
| 2019-04-24 | $61.39 | $62.53 | $61.24 | $62.51 | $57.82 | 1,661,039 |
| 2019-04-23 | $61.15 | $61.28 | $60.32 | $61.28 | $56.68 | 1,583,837 |
| 2019-04-22 | $61.49 | $62.33 | $61.04 | $61.16 | $56.57 | 1,892,105 |
| 2019-04-18 | $59.70 | $61.53 | $59.68 | $61.40 | $56.79 | 1,917,905 |
| 2019-04-17 | $59.59 | $60.14 | $59.22 | $59.42 | $54.96 | 1,143,363 |
| 2019-04-16 | $60.45 | $60.77 | $59.43 | $59.53 | $55.06 | 1,771,292 |
| 2019-04-15 | $60.25 | $60.61 | $60.00 | $60.45 | $55.92 | 990,633 |
| 2019-04-12 | $60.25 | $60.94 | $59.88 | $59.98 | $55.48 | 729,177 |
| 2019-04-11 | $59.82 | $60.72 | $59.73 | $60.07 | $55.56 | 1,463,954 |
| 2019-04-10 | $59.50 | $59.67 | $58.76 | $59.40 | $54.94 | 1,680,719 |
| 2019-04-09 | $60.28 | $60.51 | $59.23 | $59.55 | $55.08 | 1,428,933 |
| 2019-04-08 | $60.35 | $61.01 | $60.35 | $60.79 | $56.23 | 1,171,648 |
| 2019-04-05 | $60.76 | $61.00 | $60.14 | $60.63 | $56.08 | 1,068,964 |
| 2019-04-04 | $60.05 | $60.91 | $59.83 | $60.76 | $56.20 | 1,349,326 |
| 2019-04-03 | $60.10 | $60.40 | $59.37 | $59.84 | $55.35 | 1,492,979 |
| 2019-04-02 | $60.42 | $60.48 | $59.84 | $60.15 | $55.64 | 1,106,989 |
| 2019-04-01 | $59.96 | $60.66 | $59.84 | $60.37 | $55.84 | 1,333,335 |
| 2019-03-29 | $59.69 | $60.23 | $59.44 | $59.65 | $55.18 | 1,846,529 |
| 2019-03-28 | $59.39 | $59.70 | $59.14 | $59.27 | $54.82 | 1,374,262 |
| 2019-03-27 | $59.30 | $59.77 | $58.78 | $59.29 | $54.84 | 1,397,087 |
| 2019-03-26 | $59.09 | $59.48 | $58.88 | $59.48 | $55.02 | 1,295,585 |
| 2019-03-25 | $59.36 | $59.52 | $58.75 | $58.75 | $54.34 | 1,238,762 |
| 2019-03-22 | $60.34 | $60.34 | $59.44 | $59.45 | $54.99 | 1,225,186 |
| 2019-03-21 | $59.48 | $60.81 | $59.45 | $60.81 | $56.25 | 1,281,304 |
| 2019-03-20 | $60.52 | $60.63 | $59.21 | $59.77 | $55.29 | 2,212,776 |
| 2019-03-19 | $61.12 | $61.44 | $60.47 | $60.76 | $56.20 | 1,602,422 |
| 2019-03-18 | $60.98 | $61.27 | $60.66 | $60.95 | $56.38 | 1,098,007 |
| 2019-03-15 | $60.49 | $61.54 | $60.43 | $60.82 | $56.26 | 2,439,416 |
| 2019-03-14 | $60.57 | $60.86 | $60.30 | $60.49 | $55.95 | 2,108,733 |
| 2019-03-13 | $60.26 | $61.18 | $60.16 | $60.59 | $56.04 | 2,108,361 |
| 2019-03-12 | $60.20 | $60.52 | $59.96 | $60.21 | $55.69 | 1,091,723 |
| 2019-03-11 | $59.53 | $60.26 | $59.27 | $60.10 | $55.59 | 1,140,521 |
| 2019-03-08 | $60.08 | $60.17 | $59.32 | $59.45 | $54.99 | 996,749 |
| 2019-03-07 | $60.20 | $60.26 | $59.75 | $60.04 | $55.54 | 1,552,837 |
| 2019-03-06 | $61.17 | $61.43 | $59.85 | $60.16 | $55.65 | 1,622,655 |
| 2019-03-05 | $61.00 | $61.41 | $60.48 | $61.09 | $56.51 | 1,710,982 |
| 2019-03-04 | $61.35 | $61.68 | $60.60 | $61.25 | $56.66 | 1,590,095 |
| 2019-03-01 | $61.54 | $62.15 | $61.31 | $61.41 | $56.80 | 2,098,295 |
| 2019-02-28 | $61.37 | $62.29 | $61.16 | $61.66 | $56.66 | 1,682,001 |
| 2019-02-27 | $60.82 | $61.34 | $60.68 | $61.11 | $56.15 | 2,507,644 |
| 2019-02-26 | $61.18 | $61.36 | $60.88 | $61.04 | $56.09 | 1,131,302 |
| 2019-02-25 | $62.24 | $62.24 | $61.04 | $61.04 | $56.09 | 2,404,077 |
| 2019-02-22 | $61.51 | $62.06 | $60.50 | $61.93 | $56.90 | 1,228,217 |
| 2019-02-21 | $61.60 | $62.69 | $61.08 | $62.08 | $57.04 | 1,425,391 |
| 2019-02-20 | $60.96 | $63.16 | $60.96 | $61.39 | $56.41 | 3,103,227 |
| 2019-02-19 | $60.66 | $61.35 | $60.19 | $61.11 | $56.15 | 1,635,038 |
| 2019-02-15 | $60.40 | $61.15 | $60.10 | $60.91 | $55.97 | 1,617,422 |
| 2019-02-14 | $59.37 | $60.35 | $59.32 | $59.84 | $54.98 | 2,387,849 |
| 2019-02-13 | $59.11 | $59.76 | $58.42 | $59.68 | $54.84 | 4,930,548 |
| 2019-02-12 | $60.21 | $62.00 | $59.01 | $59.19 | $54.39 | 7,651,065 |
| 2019-02-11 | $65.12 | $65.39 | $64.60 | $65.36 | $60.06 | 2,507,376 |
| 2019-02-08 | $65.42 | $65.74 | $64.46 | $64.94 | $59.67 | 1,683,500 |
| 2019-02-07 | $65.65 | $66.12 | $65.20 | $65.57 | $60.25 | 1,190,246 |
| 2019-02-06 | $66.22 | $66.69 | $65.09 | $65.67 | $60.34 | 1,441,910 |
| 2019-02-05 | $66.25 | $67.24 | $65.91 | $66.51 | $61.11 | 1,817,290 |
| 2019-02-04 | $65.92 | $66.16 | $65.37 | $65.85 | $60.51 | 1,160,227 |
| 2019-02-01 | $66.68 | $66.98 | $65.91 | $66.00 | $60.64 | 1,375,880 |
| 2019-01-31 | $65.51 | $66.67 | $65.20 | $66.61 | $61.20 | 1,272,652 |
| 2019-01-30 | $64.99 | $65.89 | $64.34 | $65.33 | $60.03 | 1,028,380 |
| 2019-01-29 | $64.35 | $64.88 | $63.77 | $64.75 | $59.50 | 957,369 |
| 2019-01-28 | $64.18 | $64.36 | $63.41 | $64.15 | $58.94 | 917,950 |
| 2019-01-25 | $63.86 | $65.17 | $63.82 | $64.40 | $59.17 | 1,452,858 |
| 2019-01-24 | $64.10 | $64.21 | $63.00 | $63.39 | $58.25 | 1,486,619 |
| 2019-01-23 | $64.38 | $64.66 | $63.85 | $64.42 | $59.19 | 1,172,193 |
| 2019-01-22 | $63.55 | $64.15 | $62.84 | $64.10 | $58.90 | 2,016,528 |
| 2019-01-18 | $62.20 | $63.76 | $62.20 | $63.62 | $58.46 | 1,630,719 |
| 2019-01-17 | $61.14 | $62.09 | $61.09 | $61.78 | $56.77 | 1,792,526 |
| 2019-01-16 | $62.10 | $62.57 | $61.19 | $61.26 | $56.29 | 1,253,362 |
| 2019-01-15 | $62.49 | $62.72 | $61.73 | $62.43 | $57.36 | 1,139,329 |
| 2019-01-14 | $63.05 | $63.38 | $62.20 | $62.36 | $57.30 | 2,607,960 |
| 2019-01-11 | $63.28 | $63.69 | $62.72 | $63.34 | $58.20 | 1,544,065 |
| 2019-01-10 | $61.36 | $63.21 | $61.15 | $62.86 | $57.76 | 2,668,597 |
| 2019-01-09 | $60.51 | $61.29 | $59.98 | $61.00 | $56.05 | 1,310,494 |
| 2019-01-08 | $60.00 | $61.46 | $59.41 | $61.17 | $56.21 | 1,945,808 |
| 2019-01-07 | $59.33 | $60.39 | $58.89 | $59.58 | $54.75 | 2,407,968 |
| 2019-01-04 | $58.20 | $60.08 | $58.20 | $59.71 | $54.86 | 1,600,987 |
| 2019-01-03 | $57.00 | $58.10 | $56.65 | $57.87 | $53.17 | 2,000,863 |
| 2019-01-02 | $55.88 | $57.60 | $55.30 | $57.09 | $52.46 | 1,646,331 |
| 2018-12-31 | $55.87 | $56.29 | $54.94 | $56.16 | $51.60 | 1,951,782 |
| 2018-12-28 | $56.70 | $57.11 | $55.70 | $55.94 | $51.40 | 2,400,988 |
| 2018-12-27 | $55.69 | $56.56 | $54.71 | $56.54 | $51.95 | 2,304,271 |
| 2018-12-26 | $55.31 | $56.17 | $54.60 | $56.16 | $51.60 | 3,758,927 |
| 2018-12-24 | $55.44 | $55.86 | $54.17 | $55.15 | $50.67 | 1,086,166 |
| 2018-12-21 | $57.24 | $58.62 | $55.44 | $55.50 | $51.00 | 2,904,766 |
| 2018-12-20 | $57.65 | $58.45 | $56.66 | $57.24 | $52.59 | 2,179,297 |
| 2018-12-19 | $59.40 | $60.20 | $57.52 | $57.77 | $53.08 | 2,073,942 |
| 2018-12-18 | $60.82 | $62.04 | $58.83 | $59.30 | $54.49 | 2,246,906 |
| 2018-12-17 | $61.85 | $62.29 | $60.28 | $60.57 | $55.65 | 2,250,555 |
| 2018-12-14 | $62.67 | $62.99 | $61.84 | $62.00 | $56.97 | 1,600,054 |
| 2018-12-13 | $63.46 | $64.19 | $62.74 | $63.20 | $58.07 | 1,723,111 |
| 2018-12-12 | $63.08 | $64.77 | $63.01 | $63.07 | $57.95 | 2,734,108 |
| 2018-12-11 | $63.00 | $63.69 | $62.19 | $62.54 | $57.46 | 1,225,131 |
| 2018-12-10 | $63.73 | $63.75 | $61.70 | $62.74 | $57.65 | 1,415,571 |
| 2018-12-07 | $64.15 | $65.38 | $63.03 | $63.37 | $58.23 | 1,966,065 |
| 2018-12-06 | $64.22 | $64.51 | $63.08 | $64.46 | $59.23 | 1,972,113 |
| 2018-12-04 | $65.88 | $66.31 | $64.72 | $64.87 | $59.61 | 2,024,444 |
| 2018-12-03 | $65.87 | $66.17 | $64.20 | $66.14 | $60.77 | 2,014,415 |
| 2018-11-30 | $64.52 | $65.86 | $64.50 | $65.77 | $60.43 | 2,655,633 |
| 2018-11-29 | $65.25 | $65.48 | $63.74 | $64.31 | $59.09 | 1,823,816 |
| 2018-11-28 | $65.07 | $66.11 | $64.68 | $65.91 | $60.18 | 2,620,498 |
| 2018-11-27 | $64.49 | $65.33 | $63.81 | $65.17 | $59.50 | 1,299,079 |
| 2018-11-26 | $64.73 | $65.34 | $64.30 | $64.98 | $59.33 | 1,929,051 |
| 2018-11-23 | $64.18 | $64.55 | $63.67 | $64.10 | $58.53 | 703,408 |
| 2018-11-21 | $64.83 | $65.29 | $63.79 | $64.13 | $58.55 | 1,487,587 |
| 2018-11-20 | $65.70 | $66.98 | $64.57 | $64.88 | $59.24 | 1,975,979 |
| 2018-11-19 | $64.94 | $66.71 | $64.90 | $66.39 | $60.62 | 2,167,754 |
| 2018-11-16 | $64.55 | $64.93 | $64.07 | $64.74 | $59.11 | 1,626,895 |
| 2018-11-15 | $64.73 | $64.83 | $63.93 | $64.69 | $59.06 | 1,287,098 |
| 2018-11-14 | $64.89 | $64.98 | $63.96 | $64.75 | $59.12 | 1,196,359 |
| 2018-11-13 | $65.72 | $66.11 | $64.17 | $64.49 | $58.88 | 1,528,070 |
| 2018-11-12 | $64.05 | $66.06 | $63.66 | $65.50 | $59.80 | 2,376,945 |
| 2018-11-09 | $64.05 | $64.76 | $63.61 | $64.50 | $58.89 | 2,148,131 |
| 2018-11-08 | $63.48 | $64.71 | $63.31 | $63.97 | $58.41 | 1,847,912 |
| 2018-11-07 | $63.13 | $63.98 | $62.26 | $63.62 | $58.09 | 2,008,385 |
| 2018-11-06 | $62.41 | $63.45 | $61.17 | $62.65 | $57.20 | 2,270,230 |
| 2018-11-05 | $63.26 | $63.98 | $62.52 | $63.09 | $57.60 | 2,125,328 |
| 2018-11-02 | $66.09 | $66.42 | $62.39 | $63.12 | $57.63 | 2,621,921 |
| 2018-11-01 | $64.75 | $67.62 | $64.25 | $65.99 | $60.25 | 3,939,479 |
| 2018-10-31 | $62.10 | $64.91 | $61.32 | $64.00 | $58.43 | 6,224,300 |
| 2018-10-30 | $56.81 | $58.44 | $56.50 | $58.21 | $53.15 | 4,770,835 |
| 2018-10-29 | $56.30 | $57.01 | $56.06 | $56.59 | $51.67 | 3,302,220 |
| 2018-10-26 | $56.68 | $56.88 | $55.52 | $55.70 | $50.86 | 3,617,062 |
| 2018-10-25 | $58.21 | $58.34 | $56.65 | $56.83 | $51.89 | 4,105,782 |
| 2018-10-24 | $58.56 | $60.29 | $58.56 | $59.34 | $54.18 | 2,062,295 |
| 2018-10-23 | $58.61 | $58.99 | $57.02 | $58.30 | $53.23 | 1,835,984 |
| 2018-10-22 | $60.08 | $60.34 | $58.86 | $58.89 | $53.77 | 1,274,297 |
| 2018-10-19 | $59.20 | $60.44 | $59.20 | $59.90 | $54.69 | 800,409 |
| 2018-10-18 | $59.75 | $60.38 | $58.75 | $58.97 | $53.84 | 1,086,700 |
| 2018-10-17 | $59.62 | $60.32 | $58.81 | $59.57 | $54.39 | 1,468,736 |
| 2018-10-16 | $60.00 | $60.55 | $59.44 | $60.23 | $54.99 | 1,225,988 |
| 2018-10-15 | $59.43 | $60.19 | $59.40 | $59.67 | $54.48 | 1,326,061 |
| 2018-10-12 | $60.00 | $60.19 | $58.80 | $59.33 | $54.17 | 1,195,783 |
| 2018-10-11 | $61.35 | $61.72 | $59.52 | $59.59 | $54.41 | 2,400,768 |
| 2018-10-10 | $61.54 | $62.55 | $61.29 | $61.31 | $55.98 | 1,339,366 |
| 2018-10-09 | $62.37 | $62.39 | $61.56 | $61.73 | $56.36 | 1,225,650 |
| 2018-10-08 | $62.08 | $63.09 | $61.90 | $62.75 | $57.29 | 1,144,662 |
| 2018-10-05 | $61.65 | $62.38 | $61.36 | $61.89 | $56.51 | 1,779,990 |
| 2018-10-04 | $61.11 | $61.76 | $60.79 | $61.37 | $56.03 | 2,127,115 |
| 2018-10-03 | $62.59 | $62.88 | $60.98 | $61.35 | $56.01 | 2,280,824 |
| 2018-10-02 | $61.11 | $62.13 | $61.11 | $62.06 | $56.66 | 1,784,259 |
| 2018-10-01 | $61.58 | $61.75 | $61.10 | $61.21 | $55.89 | 1,650,217 |
| 2018-09-28 | $61.51 | $61.95 | $61.23 | $61.50 | $56.15 | 1,593,725 |
| 2018-09-27 | $62.06 | $62.48 | $61.43 | $61.74 | $56.37 | 921,178 |
| 2018-09-26 | $62.21 | $62.90 | $61.74 | $62.27 | $56.85 | 1,513,543 |
| 2018-09-25 | $62.78 | $62.78 | $61.32 | $61.84 | $56.46 | 2,105,674 |
| 2018-09-24 | $64.18 | $64.50 | $62.23 | $62.48 | $57.05 | 3,092,652 |
| 2018-09-21 | $65.02 | $65.23 | $64.35 | $64.78 | $59.15 | 2,948,247 |
| 2018-09-20 | $64.78 | $65.97 | $64.34 | $64.92 | $59.27 | 2,183,963 |
| 2018-09-19 | $63.55 | $65.24 | $63.55 | $64.28 | $58.69 | 1,721,798 |
| 2018-09-18 | $64.27 | $64.50 | $63.49 | $63.87 | $58.32 | 1,291,929 |
| 2018-09-17 | $63.30 | $64.26 | $63.00 | $64.04 | $58.47 | 1,592,156 |
| 2018-09-14 | $63.27 | $63.29 | $62.63 | $63.14 | $57.65 | 1,520,484 |
| 2018-09-13 | $63.47 | $63.75 | $62.90 | $63.48 | $57.96 | 929,799 |
| 2018-09-12 | $62.73 | $63.42 | $62.60 | $63.08 | $57.59 | 1,589,004 |
| 2018-09-11 | $64.05 | $64.48 | $62.69 | $62.83 | $57.37 | 2,263,433 |
| 2018-09-10 | $63.88 | $65.16 | $63.68 | $64.73 | $59.10 | 1,929,089 |
| 2018-09-07 | $65.50 | $65.52 | $63.30 | $63.78 | $58.23 | 2,551,405 |
| 2018-09-06 | $65.86 | $66.63 | $65.38 | $66.41 | $60.63 | 1,368,530 |
| 2018-09-05 | $64.39 | $65.90 | $64.37 | $65.65 | $59.94 | 1,329,017 |
| 2018-09-04 | $66.39 | $66.74 | $64.50 | $64.89 | $59.25 | 2,411,493 |
| 2018-08-31 | $66.67 | $67.31 | $66.41 | $66.74 | $60.94 | 906,073 |
| 2018-08-30 | $66.94 | $67.42 | $66.57 | $66.93 | $61.11 | 915,564 |
| 2018-08-29 | $67.21 | $67.58 | $66.47 | $67.44 | $61.20 | 1,779,843 |
| 2018-08-28 | $67.87 | $68.43 | $66.79 | $67.01 | $60.81 | 1,188,930 |
| 2018-08-27 | $68.11 | $68.46 | $66.93 | $67.99 | $61.70 | 1,035,538 |
| 2018-08-24 | $68.60 | $69.13 | $68.00 | $68.03 | $61.74 | 989,131 |
| 2018-08-23 | $68.04 | $68.54 | $67.82 | $68.10 | $61.80 | 1,310,729 |
| 2018-08-22 | $68.35 | $68.36 | $67.78 | $68.20 | $61.89 | 920,726 |
| 2018-08-21 | $68.90 | $68.97 | $68.22 | $68.25 | $61.93 | 1,267,507 |
| 2018-08-20 | $68.51 | $68.96 | $68.11 | $68.68 | $62.32 | 1,648,523 |
| 2018-08-17 | $68.18 | $69.05 | $67.82 | $68.56 | $62.22 | 1,476,825 |
| 2018-08-16 | $67.41 | $68.22 | $67.21 | $67.89 | $61.61 | 1,325,636 |
| 2018-08-15 | $66.94 | $67.27 | $66.30 | $67.18 | $60.96 | 1,674,041 |
| 2018-08-14 | $65.89 | $67.69 | $65.81 | $67.39 | $61.15 | 1,621,596 |
| 2018-08-13 | $65.12 | $65.72 | $64.58 | $65.44 | $59.38 | 2,433,106 |
| 2018-08-10 | $66.00 | $66.41 | $65.20 | $65.46 | $59.40 | 2,316,178 |
| 2018-08-09 | $66.33 | $67.23 | $66.13 | $66.54 | $60.38 | 1,912,644 |
| 2018-08-08 | $68.85 | $68.97 | $66.53 | $66.58 | $60.42 | 2,555,609 |
| 2018-08-07 | $69.22 | $69.30 | $68.20 | $68.80 | $62.43 | 1,586,591 |
| 2018-08-06 | $69.33 | $69.93 | $68.95 | $69.06 | $62.67 | 2,135,379 |
| 2018-08-03 | $69.05 | $69.84 | $68.71 | $69.20 | $62.80 | 2,201,946 |
| 2018-08-02 | $69.79 | $69.96 | $67.82 | $68.83 | $62.46 | 4,760,136 |
| 2018-08-01 | $65.25 | $71.04 | $64.45 | $69.33 | $62.91 | 7,643,474 |
| 2018-07-31 | $67.06 | $68.09 | $66.43 | $67.00 | $60.80 | 4,246,018 |
| 2018-07-30 | $64.10 | $67.32 | $64.10 | $66.77 | $60.59 | 3,976,763 |
| 2018-07-27 | $65.30 | $65.77 | $63.64 | $64.28 | $58.33 | 1,977,714 |
| 2018-07-26 | $65.04 | $66.20 | $64.57 | $65.30 | $59.26 | 3,984,548 |
| 2018-07-25 | $64.86 | $65.59 | $64.70 | $65.41 | $59.36 | 3,960,028 |
| 2018-07-24 | $62.75 | $64.87 | $62.75 | $64.41 | $58.45 | 4,355,419 |
| 2018-07-23 | $62.51 | $63.66 | $62.50 | $63.24 | $57.39 | 2,160,588 |
| 2018-07-20 | $64.18 | $64.18 | $62.64 | $62.85 | $57.03 | 4,208,831 |
| 2018-07-19 | $63.99 | $64.45 | $63.51 | $63.87 | $57.96 | 4,053,033 |
| 2018-07-18 | $66.88 | $67.04 | $63.76 | $64.35 | $58.40 | 3,399,071 |
| 2018-07-17 | $66.55 | $67.88 | $66.45 | $67.00 | $60.80 | 4,919,242 |
| 2018-07-16 | $68.11 | $68.19 | $66.80 | $66.90 | $60.71 | 1,858,745 |
| 2018-07-13 | $67.75 | $68.32 | $67.55 | $68.10 | $61.80 | 1,480,828 |
| 2018-07-12 | $68.80 | $68.83 | $67.54 | $67.71 | $61.44 | 1,407,174 |
| 2018-07-11 | $68.53 | $68.90 | $67.44 | $68.61 | $62.26 | 3,917,601 |
| 2018-07-10 | $69.49 | $69.68 | $68.26 | $68.39 | $62.06 | 1,991,256 |
| 2018-07-09 | $70.66 | $70.95 | $69.67 | $69.82 | $63.36 | 1,494,204 |
| 2018-07-06 | $70.07 | $70.83 | $69.76 | $70.62 | $64.09 | 1,623,348 |
| 2018-07-05 | $68.32 | $69.78 | $68.09 | $69.70 | $63.25 | 2,142,536 |
| 2018-07-03 | $67.76 | $68.17 | $67.27 | $67.69 | $61.43 | 846,545 |
| 2018-07-02 | $67.71 | $68.14 | $67.20 | $67.62 | $61.36 | 1,101,515 |
| 2018-06-29 | $67.95 | $68.66 | $67.37 | $68.04 | $61.74 | 1,831,633 |
| 2018-06-28 | $67.95 | $68.63 | $67.33 | $67.84 | $61.56 | 1,643,710 |
| 2018-06-27 | $68.23 | $69.05 | $67.57 | $67.79 | $61.52 | 1,892,009 |
| 2018-06-26 | $69.47 | $69.54 | $68.13 | $68.61 | $62.26 | 2,009,574 |
| 2018-06-25 | $69.00 | $70.96 | $68.99 | $69.79 | $63.33 | 2,224,114 |
| 2018-06-22 | $68.07 | $69.25 | $67.73 | $69.02 | $62.63 | 2,578,720 |
| 2018-06-21 | $68.22 | $68.25 | $67.17 | $67.47 | $61.23 | 1,467,468 |
| 2018-06-20 | $67.62 | $68.19 | $66.97 | $68.11 | $61.81 | 2,782,746 |
| 2018-06-19 | $66.69 | $67.79 | $66.50 | $67.62 | $61.36 | 1,715,413 |
| 2018-06-18 | $67.11 | $67.26 | $66.40 | $67.01 | $60.81 | 2,586,044 |
| 2018-06-15 | $66.73 | $67.98 | $66.48 | $67.89 | $61.61 | 3,387,983 |
| 2018-06-14 | $66.13 | $66.80 | $65.65 | $66.72 | $60.55 | 2,069,182 |
| 2018-06-13 | $66.19 | $67.07 | $65.62 | $66.10 | $59.98 | 2,060,471 |
| 2018-06-12 | $64.83 | $66.17 | $64.51 | $66.09 | $59.97 | 2,345,380 |
| 2018-06-11 | $63.74 | $64.91 | $63.52 | $64.67 | $58.69 | 3,055,455 |
| 2018-06-08 | $62.81 | $63.57 | $62.78 | $63.56 | $57.68 | 1,460,795 |
| 2018-06-07 | $61.48 | $62.91 | $61.45 | $62.62 | $56.83 | 2,428,189 |
| 2018-06-06 | $60.92 | $62.72 | $60.55 | $61.79 | $56.07 | 2,884,163 |
| 2018-06-05 | $61.38 | $61.57 | $60.83 | $61.10 | $55.45 | 2,089,570 |
| 2018-06-04 | $62.18 | $62.32 | $61.10 | $61.38 | $55.70 | 1,327,363 |
| 2018-06-01 | $61.64 | $62.00 | $61.32 | $61.61 | $55.91 | 1,340,286 |
| 2018-05-31 | $62.91 | $63.00 | $61.14 | $61.65 | $55.58 | 2,619,294 |
| 2018-05-30 | $61.95 | $62.67 | $61.56 | $62.35 | $56.21 | 1,664,417 |
| 2018-05-29 | $61.03 | $61.82 | $61.03 | $61.56 | $55.49 | 2,200,351 |
| 2018-05-25 | $61.29 | $61.99 | $61.03 | $61.43 | $55.38 | 2,105,529 |
| 2018-05-24 | $61.71 | $61.80 | $60.80 | $61.53 | $55.47 | 1,865,438 |
| 2018-05-23 | $61.11 | $61.93 | $60.83 | $61.71 | $55.63 | 1,789,645 |
| 2018-05-22 | $60.68 | $61.31 | $60.51 | $61.03 | $55.02 | 2,469,977 |
| 2018-05-21 | $60.50 | $60.84 | $60.23 | $60.40 | $54.45 | 1,386,348 |
| 2018-05-18 | $60.42 | $60.50 | $59.83 | $60.24 | $54.30 | 1,538,641 |
| 2018-05-17 | $59.94 | $60.50 | $59.81 | $60.26 | $54.32 | 2,253,340 |
| 2018-05-16 | $60.06 | $60.51 | $59.92 | $60.11 | $54.19 | 1,914,053 |
| 2018-05-15 | $59.86 | $60.49 | $59.57 | $60.05 | $54.13 | 2,414,126 |
| 2018-05-14 | $61.03 | $61.48 | $60.33 | $60.42 | $54.47 | 2,085,563 |
| 2018-05-11 | $61.33 | $61.46 | $60.35 | $60.72 | $54.74 | 1,377,104 |
| 2018-05-10 | $60.95 | $61.60 | $60.39 | $61.40 | $55.35 | 2,474,832 |
| 2018-05-09 | $60.40 | $61.09 | $59.99 | $61.07 | $55.05 | 1,660,589 |
| 2018-05-08 | $59.85 | $60.82 | $59.33 | $60.39 | $54.44 | 2,400,121 |
| 2018-05-07 | $60.48 | $61.05 | $59.13 | $59.63 | $53.75 | 4,131,133 |
| 2018-05-04 | $59.67 | $60.61 | $58.75 | $60.48 | $54.52 | 4,126,085 |
| 2018-05-03 | $60.63 | $63.29 | $59.32 | $59.40 | $53.55 | 5,619,630 |
| 2018-05-02 | $68.04 | $68.30 | $60.19 | $60.64 | $54.67 | 12,433,409 |
| 2018-05-01 | $71.23 | $71.76 | $70.37 | $71.68 | $64.62 | 3,497,524 |
| 2018-04-30 | $72.75 | $72.80 | $71.23 | $71.24 | $64.22 | 3,297,051 |
| 2018-04-27 | $72.70 | $72.88 | $71.86 | $72.30 | $65.18 | 1,797,605 |
| 2018-04-26 | $72.52 | $73.13 | $72.19 | $72.49 | $65.35 | 1,995,365 |
| 2018-04-25 | $71.45 | $71.99 | $71.12 | $71.91 | $64.82 | 1,467,258 |
| 2018-04-24 | $72.38 | $72.49 | $71.11 | $71.69 | $64.63 | 1,506,390 |
| 2018-04-23 | $70.35 | $71.95 | $70.23 | $71.92 | $64.83 | 2,473,571 |
| 2018-04-20 | $72.86 | $73.11 | $70.05 | $70.38 | $63.45 | 4,500,804 |
| 2018-04-19 | $73.08 | $73.41 | $72.32 | $73.06 | $65.86 | 1,960,745 |
| 2018-04-18 | $73.50 | $73.87 | $73.17 | $73.23 | $66.01 | 1,131,105 |
| 2018-04-17 | $73.09 | $73.78 | $72.34 | $73.71 | $66.45 | 1,496,634 |
| 2018-04-16 | $73.55 | $73.93 | $73.08 | $73.55 | $66.30 | 1,278,604 |
| 2018-04-13 | $73.82 | $74.00 | $72.80 | $72.98 | $65.79 | 2,063,321 |
| 2018-04-12 | $73.95 | $74.25 | $73.40 | $73.61 | $66.36 | 1,358,210 |
| 2018-04-11 | $73.61 | $74.12 | $73.52 | $73.89 | $66.61 | 998,637 |
| 2018-04-10 | $73.59 | $74.12 | $73.17 | $73.99 | $66.70 | 1,142,679 |
| 2018-04-09 | $73.32 | $74.23 | $72.78 | $73.18 | $65.97 | 1,416,017 |
| 2018-04-06 | $73.50 | $74.53 | $72.77 | $73.16 | $65.95 | 2,270,739 |
| 2018-04-05 | $74.57 | $74.72 | $73.73 | $73.88 | $66.60 | 2,112,084 |
| 2018-04-04 | $72.81 | $74.34 | $72.30 | $74.10 | $66.80 | 3,532,171 |
| 2018-04-03 | $73.18 | $74.10 | $72.63 | $73.64 | $66.38 | 2,390,878 |
| 2018-04-02 | $75.31 | $75.46 | $72.92 | $73.09 | $65.89 | 1,612,955 |
| 2018-03-29 | $76.10 | $76.45 | $75.31 | $75.33 | $67.91 | 1,385,230 |
| 2018-03-28 | $74.63 | $76.53 | $74.40 | $75.41 | $67.98 | 2,369,615 |
| 2018-03-27 | $74.03 | $75.05 | $73.35 | $74.23 | $66.92 | 1,850,626 |
| 2018-03-26 | $73.00 | $74.25 | $72.53 | $73.91 | $66.63 | 2,568,672 |
| 2018-03-23 | $74.58 | $74.58 | $72.07 | $72.16 | $65.05 | 3,130,090 |
| 2018-03-22 | $75.56 | $76.09 | $74.17 | $74.39 | $67.06 | 2,618,994 |
| 2018-03-21 | $76.86 | $77.06 | $75.80 | $76.05 | $68.56 | 1,949,857 |
| 2018-03-20 | $79.59 | $79.83 | $76.80 | $76.88 | $69.31 | 2,524,598 |
| 2018-03-19 | $79.98 | $80.27 | $79.11 | $79.47 | $71.64 | 1,502,153 |
| 2018-03-16 | $81.68 | $81.78 | $79.13 | $80.19 | $72.29 | 3,304,320 |
| 2018-03-15 | $80.90 | $81.50 | $80.90 | $81.41 | $73.39 | 1,884,260 |
| 2018-03-14 | $80.81 | $81.22 | $80.31 | $81.10 | $73.11 | 1,546,542 |
| 2018-03-13 | $81.41 | $81.41 | $80.28 | $80.46 | $72.53 | 1,470,872 |
| 2018-03-12 | $81.25 | $81.96 | $80.57 | $80.96 | $72.98 | 1,534,799 |
| 2018-03-09 | $80.76 | $81.14 | $80.31 | $81.09 | $73.10 | 1,658,607 |
| 2018-03-08 | $78.69 | $80.69 | $78.54 | $80.55 | $72.61 | 2,060,620 |
| 2018-03-07 | $78.01 | $78.46 | $77.74 | $78.26 | $70.55 | 1,151,147 |
| 2018-03-06 | $78.34 | $78.91 | $77.82 | $78.79 | $71.03 | 1,931,208 |
| 2018-03-05 | $78.09 | $78.56 | $76.88 | $78.03 | $70.34 | 2,339,387 |
| 2018-03-02 | $76.62 | $78.40 | $76.31 | $78.34 | $70.62 | 1,982,352 |
| 2018-03-01 | $76.55 | $77.52 | $75.86 | $76.84 | $68.91 | 2,203,112 |
| 2018-02-28 | $77.02 | $77.07 | $75.97 | $76.25 | $68.38 | 1,893,142 |
| 2018-02-27 | $77.78 | $78.17 | $76.57 | $76.58 | $68.68 | 1,297,336 |
| 2018-02-26 | $78.78 | $79.48 | $76.73 | $77.93 | $69.89 | 1,637,331 |
| 2018-02-23 | $78.64 | $78.97 | $77.46 | $78.66 | $70.54 | 1,345,152 |
| 2018-02-22 | $78.95 | $79.74 | $78.00 | $78.45 | $70.35 | 2,029,305 |
| 2018-02-21 | $79.64 | $80.36 | $78.72 | $78.75 | $70.62 | 1,793,507 |
| 2018-02-20 | $81.06 | $81.27 | $79.71 | $79.75 | $71.52 | 1,672,217 |
| 2018-02-16 | $81.71 | $82.29 | $80.89 | $81.47 | $73.06 | 1,704,019 |
| 2018-02-15 | $80.49 | $81.86 | $79.15 | $81.74 | $73.30 | 2,083,185 |
| 2018-02-14 | $77.25 | $80.69 | $77.00 | $80.45 | $72.15 | 3,885,387 |
| 2018-02-13 | $75.62 | $76.09 | $74.11 | $75.70 | $67.89 | 1,669,344 |
| 2018-02-12 | $75.53 | $76.68 | $75.16 | $75.77 | $67.95 | 1,979,137 |
| 2018-02-09 | $74.84 | $75.27 | $72.71 | $74.21 | $66.55 | 2,401,639 |
| 2018-02-08 | $76.79 | $76.89 | $74.50 | $74.51 | $66.82 | 2,518,932 |
| 2018-02-07 | $77.61 | $78.21 | $75.79 | $76.16 | $68.30 | 2,520,015 |
| 2018-02-06 | $76.98 | $78.48 | $76.76 | $77.98 | $69.93 | 2,207,008 |
| 2018-02-05 | $80.44 | $81.58 | $77.35 | $77.68 | $69.66 | 1,755,049 |
| 2018-02-02 | $82.96 | $83.09 | $80.80 | $81.06 | $72.69 | 1,231,155 |
| 2018-02-01 | $83.85 | $83.91 | $83.11 | $83.55 | $74.93 | 759,700 |
| 2018-01-31 | $83.69 | $84.18 | $83.18 | $84.02 | $75.35 | 989,431 |
| 2018-01-30 | $83.45 | $84.22 | $83.43 | $83.48 | $74.86 | 880,695 |
| 2018-01-29 | $84.13 | $84.63 | $83.47 | $83.48 | $74.86 | 789,245 |
| 2018-01-26 | $83.67 | $84.44 | $83.25 | $84.39 | $75.68 | 949,810 |
| 2018-01-25 | $83.90 | $84.17 | $83.30 | $83.79 | $75.14 | 904,200 |
| 2018-01-24 | $83.58 | $84.10 | $83.16 | $83.89 | $75.23 | 883,975 |
| 2018-01-23 | $84.08 | $84.09 | $83.19 | $83.26 | $74.67 | 1,039,666 |
| 2018-01-22 | $83.71 | $84.12 | $83.36 | $84.06 | $75.38 | 1,317,191 |
| 2018-01-19 | $83.51 | $83.97 | $83.25 | $83.77 | $75.12 | 783,225 |
| 2018-01-18 | $84.66 | $84.66 | $83.10 | $83.25 | $74.66 | 1,152,286 |
| 2018-01-17 | $85.00 | $85.37 | $84.50 | $84.68 | $75.94 | 1,087,782 |
| 2018-01-16 | $85.04 | $85.08 | $84.39 | $84.72 | $75.97 | 1,823,644 |
| 2018-01-12 | $84.89 | $85.17 | $84.50 | $84.88 | $76.12 | 1,181,251 |
| 2018-01-11 | $85.44 | $85.86 | $84.37 | $84.49 | $75.77 | 883,668 |
| 2018-01-10 | $83.79 | $85.76 | $83.69 | $85.21 | $76.41 | 1,760,318 |
| 2018-01-09 | $83.88 | $84.23 | $82.56 | $83.63 | $75.00 | 1,435,252 |
| 2018-01-08 | $82.86 | $84.23 | $82.56 | $83.82 | $75.17 | 1,587,649 |
| 2018-01-05 | $82.43 | $83.07 | $82.05 | $82.93 | $74.37 | 1,196,347 |
| 2018-01-04 | $81.82 | $82.45 | $81.58 | $82.00 | $73.54 | 952,041 |
| 2018-01-03 | $81.91 | $82.30 | $81.25 | $81.45 | $73.04 | 1,329,346 |
| 2018-01-02 | $82.24 | $82.61 | $81.64 | $82.24 | $73.75 | 1,129,690 |
| 2017-12-29 | $82.21 | $82.55 | $82.01 | $82.07 | $73.60 | 794,975 |
| 2017-12-28 | $81.85 | $82.15 | $81.43 | $82.03 | $73.56 | 660,000 |
| 2017-12-27 | $82.02 | $82.36 | $81.64 | $81.68 | $73.25 | 666,420 |
| 2017-12-26 | $81.19 | $81.93 | $81.15 | $81.82 | $73.37 | 558,911 |
| 2017-12-22 | $81.35 | $81.55 | $80.88 | $81.10 | $72.73 | 802,233 |
| 2017-12-21 | $80.70 | $81.56 | $80.58 | $81.18 | $72.80 | 1,497,938 |
| 2017-12-20 | $80.67 | $80.85 | $79.54 | $80.59 | $72.27 | 1,103,952 |
| 2017-12-19 | $81.17 | $81.47 | $80.63 | $80.70 | $72.37 | 1,521,883 |
| 2017-12-18 | $80.57 | $81.43 | $80.57 | $80.85 | $72.50 | 1,508,753 |
| 2017-12-15 | $79.58 | $80.55 | $79.44 | $79.80 | $71.56 | 2,237,892 |
| 2017-12-14 | $79.50 | $80.33 | $79.28 | $79.37 | $71.18 | 1,059,127 |
| 2017-12-13 | $80.11 | $80.23 | $79.21 | $79.50 | $71.29 | 928,024 |
| 2017-12-12 | $80.76 | $81.05 | $80.09 | $80.15 | $71.88 | 952,705 |
| 2017-12-11 | $80.00 | $81.02 | $79.69 | $80.79 | $72.45 | 979,191 |
| 2017-12-08 | $79.94 | $80.18 | $79.02 | $80.14 | $71.87 | 976,042 |
| 2017-12-07 | $80.81 | $80.81 | $79.86 | $79.95 | $71.70 | 808,048 |
| 2017-12-06 | $80.57 | $81.38 | $80.36 | $81.07 | $72.70 | 1,340,999 |
| 2017-12-05 | $80.70 | $81.05 | $79.69 | $80.32 | $72.03 | 1,236,633 |
| 2017-12-04 | $79.56 | $81.00 | $79.01 | $80.51 | $72.20 | 1,583,063 |
| 2017-12-01 | $78.22 | $79.64 | $78.08 | $79.21 | $71.03 | 1,485,853 |
| 2017-11-30 | $76.51 | $78.22 | $76.28 | $78.10 | $70.04 | 2,076,827 |
| 2017-11-29 | $78.11 | $78.27 | $76.25 | $76.52 | $68.62 | 2,000,127 |
| 2017-11-28 | $79.36 | $79.67 | $78.37 | $78.58 | $70.09 | 1,400,156 |
| 2017-11-27 | $79.59 | $79.73 | $78.92 | $79.38 | $70.81 | 951,535 |
| 2017-11-24 | $79.93 | $79.93 | $79.49 | $79.67 | $71.07 | 293,980 |
| 2017-11-22 | $79.61 | $79.84 | $79.27 | $79.54 | $70.95 | 1,473,172 |
| 2017-11-21 | $79.41 | $80.10 | $79.20 | $79.32 | $70.75 | 872,714 |
| 2017-11-20 | $79.48 | $79.67 | $79.05 | $79.20 | $70.65 | 793,144 |
| 2017-11-17 | $79.24 | $79.97 | $78.88 | $79.68 | $71.07 | 745,273 |
| 2017-11-16 | $78.79 | $80.18 | $78.60 | $79.49 | $70.90 | 1,032,881 |
| 2017-11-15 | $80.50 | $82.00 | $78.70 | $78.79 | $70.28 | 1,334,427 |
| 2017-11-14 | $80.50 | $81.25 | $80.12 | $80.52 | $71.82 | 785,829 |
| 2017-11-13 | $80.16 | $81.23 | $80.16 | $80.84 | $72.11 | 857,369 |
| 2017-11-10 | $80.57 | $80.79 | $80.10 | $80.34 | $71.66 | 1,142,965 |
| 2017-11-09 | $79.43 | $80.78 | $79.43 | $80.53 | $71.83 | 892,418 |
| 2017-11-08 | $79.20 | $79.81 | $78.61 | $79.63 | $71.03 | 1,183,027 |
| 2017-11-07 | $78.64 | $79.46 | $78.64 | $78.88 | $70.36 | 1,197,310 |
| 2017-11-06 | $79.63 | $79.85 | $78.63 | $78.89 | $70.37 | 1,221,241 |
| 2017-11-03 | $79.15 | $80.31 | $79.15 | $79.76 | $71.15 | 1,290,328 |
| 2017-11-02 | $80.75 | $80.86 | $78.50 | $79.08 | $70.54 | 2,508,585 |
| 2017-11-01 | $81.59 | $83.32 | $80.25 | $81.04 | $72.29 | 2,501,713 |
| 2017-10-31 | $79.24 | $80.96 | $79.12 | $80.87 | $72.14 | 2,003,336 |
| 2017-10-30 | $78.20 | $79.28 | $78.18 | $78.95 | $70.42 | 1,307,646 |
| 2017-10-27 | $80.15 | $80.27 | $78.10 | $78.43 | $69.96 | 2,283,512 |
| 2017-10-26 | $82.00 | $82.00 | $80.35 | $80.37 | $71.69 | 1,996,507 |
| 2017-10-25 | $83.44 | $83.44 | $81.21 | $82.25 | $73.37 | 1,626,578 |
| 2017-10-24 | $83.41 | $83.67 | $82.85 | $83.57 | $74.54 | 843,401 |
| 2017-10-23 | $83.50 | $83.69 | $83.14 | $83.61 | $74.58 | 1,207,422 |
| 2017-10-20 | $83.86 | $83.86 | $82.99 | $83.25 | $74.26 | 1,136,030 |
| 2017-10-19 | $82.50 | $83.87 | $82.47 | $83.58 | $74.55 | 1,640,233 |
| 2017-10-18 | $82.99 | $83.06 | $82.46 | $82.60 | $73.68 | 1,789,293 |
| 2017-10-17 | $82.67 | $83.01 | $82.24 | $82.70 | $73.77 | 1,351,601 |
| 2017-10-16 | $83.42 | $83.87 | $82.51 | $82.75 | $73.81 | 1,339,116 |
| 2017-10-13 | $84.72 | $84.91 | $83.45 | $83.59 | $74.56 | 1,230,340 |
| 2017-10-12 | $83.92 | $84.39 | $83.78 | $84.35 | $75.24 | 791,677 |
| 2017-10-11 | $83.95 | $84.28 | $83.69 | $84.14 | $75.05 | 1,776,660 |
| 2017-10-10 | $82.36 | $84.09 | $82.36 | $83.97 | $74.90 | 1,658,370 |
| 2017-10-09 | $83.15 | $83.39 | $82.08 | $82.26 | $73.38 | 1,034,409 |
| 2017-10-06 | $82.80 | $83.25 | $82.68 | $83.18 | $74.20 | 854,905 |
| 2017-10-05 | $83.69 | $84.16 | $82.96 | $83.11 | $74.13 | 1,383,396 |
| 2017-10-04 | $81.93 | $83.72 | $81.93 | $83.18 | $74.20 | 1,168,071 |
| 2017-10-03 | $82.23 | $82.64 | $81.70 | $81.92 | $73.07 | 998,203 |
| 2017-10-02 | $81.77 | $82.22 | $81.42 | $82.02 | $73.16 | 2,176,509 |
| 2017-09-29 | $81.56 | $82.30 | $81.41 | $81.64 | $72.82 | 1,604,617 |
| 2017-09-28 | $81.69 | $81.99 | $80.92 | $81.35 | $72.56 | 1,677,838 |
| 2017-09-27 | $82.22 | $82.35 | $81.57 | $81.86 | $73.02 | 1,457,604 |
| 2017-09-26 | $82.19 | $82.87 | $81.94 | $82.35 | $73.46 | 1,163,350 |
| 2017-09-25 | $82.83 | $83.00 | $81.91 | $82.22 | $73.34 | 2,201,854 |
| 2017-09-22 | $82.81 | $83.20 | $82.51 | $82.81 | $73.87 | 1,464,736 |
| 2017-09-21 | $83.55 | $83.55 | $82.14 | $82.81 | $73.87 | 1,490,953 |
| 2017-09-20 | $85.25 | $85.58 | $83.18 | $83.48 | $74.46 | 1,771,097 |
| 2017-09-19 | $86.14 | $86.42 | $85.21 | $85.47 | $76.24 | 1,090,946 |
| 2017-09-18 | $87.25 | $87.25 | $85.89 | $86.13 | $76.83 | 1,407,267 |
| 2017-09-15 | $87.48 | $87.88 | $86.66 | $87.25 | $77.83 | 1,711,501 |
| 2017-09-14 | $88.41 | $89.13 | $87.68 | $87.77 | $78.29 | 1,139,041 |
| 2017-09-13 | $88.89 | $89.37 | $88.28 | $88.58 | $79.01 | 1,712,872 |
| 2017-09-12 | $89.56 | $90.25 | $89.24 | $89.70 | $80.01 | 679,271 |
| 2017-09-11 | $88.55 | $89.55 | $88.40 | $89.41 | $79.75 | 1,183,816 |
| 2017-09-08 | $88.08 | $88.42 | $87.64 | $88.25 | $78.72 | 1,714,023 |
| 2017-09-07 | $88.87 | $89.17 | $87.83 | $87.94 | $78.44 | 1,543,173 |
| 2017-09-06 | $89.02 | $89.34 | $88.36 | $88.72 | $79.14 | 1,851,410 |
| 2017-09-05 | $89.71 | $90.11 | $88.55 | $88.88 | $79.28 | 1,289,948 |
| 2017-09-01 | $89.99 | $90.62 | $89.67 | $90.03 | $80.31 | 942,546 |
| 2017-08-31 | $89.87 | $90.40 | $89.59 | $89.75 | $80.06 | 1,240,882 |
| 2017-08-30 | $89.43 | $89.98 | $89.43 | $89.63 | $79.95 | 711,790 |
| 2017-08-29 | $88.39 | $89.54 | $88.36 | $89.39 | $79.74 | 1,102,667 |
| 2017-08-28 | $91.04 | $91.12 | $89.11 | $89.49 | $79.46 | 3,662,439 |
| 2017-08-25 | $90.19 | $91.36 | $89.81 | $91.00 | $80.80 | 2,465,951 |
| 2017-08-24 | $89.09 | $89.87 | $88.27 | $89.81 | $79.74 | 3,480,369 |
| 2017-08-23 | $88.85 | $89.77 | $88.34 | $89.39 | $79.37 | 1,438,902 |
| 2017-08-22 | $89.78 | $90.17 | $88.30 | $89.02 | $79.04 | 1,972,804 |
| 2017-08-21 | $89.79 | $90.13 | $89.51 | $89.73 | $79.67 | 470,146 |
| 2017-08-18 | $89.81 | $90.10 | $89.33 | $89.74 | $79.68 | 1,075,942 |
| 2017-08-17 | $91.15 | $91.52 | $89.94 | $89.96 | $79.88 | 939,857 |
| 2017-08-16 | $91.08 | $91.74 | $90.96 | $91.34 | $81.10 | 799,840 |
| 2017-08-15 | $90.78 | $91.26 | $90.57 | $91.07 | $80.86 | 717,515 |
| 2017-08-14 | $90.60 | $91.35 | $90.54 | $90.87 | $80.69 | 782,473 |
| 2017-08-11 | $90.32 | $91.10 | $89.71 | $90.40 | $80.27 | 688,645 |
| 2017-08-10 | $90.00 | $90.71 | $89.47 | $90.20 | $80.09 | 1,148,596 |
| 2017-08-09 | $90.61 | $90.72 | $90.01 | $90.50 | $80.36 | 1,082,340 |
| 2017-08-08 | $89.93 | $91.14 | $89.91 | $90.66 | $80.50 | 1,778,206 |
| 2017-08-07 | $90.43 | $90.51 | $89.84 | $89.85 | $79.78 | 1,288,827 |
| 2017-08-04 | $90.98 | $91.34 | $90.12 | $90.51 | $80.37 | 1,209,019 |
| 2017-08-03 | $91.70 | $92.54 | $90.80 | $90.87 | $80.69 | 1,566,095 |
| 2017-08-02 | $93.61 | $94.02 | $90.76 | $91.83 | $81.54 | 2,702,167 |
| 2017-08-01 | $89.10 | $89.51 | $88.80 | $89.19 | $79.19 | 1,494,921 |
| 2017-07-31 | $89.26 | $89.36 | $88.67 | $88.98 | $79.01 | 872,302 |
| 2017-07-28 | $89.79 | $89.80 | $88.55 | $89.11 | $79.12 | 716,236 |
| 2017-07-27 | $89.60 | $90.50 | $89.11 | $89.57 | $79.53 | 1,227,548 |
| 2017-07-26 | $88.78 | $89.36 | $88.36 | $89.04 | $79.06 | 2,105,831 |
| 2017-07-25 | $87.97 | $88.87 | $87.80 | $88.58 | $78.65 | 1,262,334 |
| 2017-07-24 | $87.94 | $88.37 | $87.74 | $87.96 | $78.10 | 1,254,420 |
| 2017-07-21 | $87.51 | $88.12 | $87.29 | $87.98 | $78.12 | 1,864,655 |
| 2017-07-20 | $88.62 | $88.91 | $87.49 | $87.54 | $77.73 | 1,136,464 |
| 2017-07-19 | $87.75 | $88.59 | $87.32 | $88.53 | $78.61 | 1,288,476 |
| 2017-07-18 | $87.70 | $87.80 | $87.22 | $87.62 | $77.80 | 656,768 |
| 2017-07-17 | $88.04 | $88.22 | $87.47 | $87.51 | $77.70 | 974,418 |
| 2017-07-14 | $87.28 | $88.03 | $87.11 | $87.89 | $78.04 | 951,339 |
| 2017-07-13 | $87.04 | $87.33 | $86.42 | $86.99 | $77.24 | 1,921,496 |
| 2017-07-12 | $86.71 | $87.56 | $86.26 | $86.75 | $77.03 | 2,656,713 |
| 2017-07-11 | $85.56 | $86.27 | $85.34 | $85.92 | $76.29 | 942,572 |
| 2017-07-10 | $86.55 | $86.73 | $85.55 | $85.61 | $76.02 | 836,982 |
| 2017-07-07 | $86.20 | $86.72 | $85.84 | $86.13 | $76.48 | 1,303,900 |
| 2017-07-06 | $86.32 | $86.86 | $86.04 | $86.20 | $76.54 | 1,010,346 |
| 2017-07-05 | $86.15 | $86.69 | $85.92 | $86.44 | $76.75 | 1,719,483 |
| 2017-07-03 | $86.68 | $86.98 | $86.19 | $86.41 | $76.73 | 516,340 |
| 2017-06-30 | $86.86 | $86.96 | $86.30 | $86.34 | $76.66 | 1,011,746 |
| 2017-06-29 | $87.41 | $87.41 | $85.90 | $86.46 | $76.77 | 1,311,248 |
| 2017-06-28 | $86.78 | $87.82 | $86.50 | $87.42 | $77.62 | 1,496,419 |
| 2017-06-27 | $86.40 | $86.59 | $85.77 | $86.38 | $76.70 | 1,257,836 |
| 2017-06-26 | $86.94 | $87.17 | $86.35 | $86.35 | $76.67 | 1,081,469 |
| 2017-06-23 | $85.98 | $86.71 | $85.76 | $86.50 | $76.81 | 1,757,273 |
| 2017-06-22 | $85.71 | $86.30 | $85.46 | $85.95 | $76.32 | 1,498,182 |
| 2017-06-21 | $86.50 | $86.86 | $85.59 | $85.77 | $76.16 | 1,376,506 |
| 2017-06-20 | $86.47 | $87.21 | $86.40 | $86.66 | $76.95 | 1,595,614 |
| 2017-06-19 | $87.06 | $87.06 | $85.91 | $86.58 | $76.88 | 3,070,090 |
| 2017-06-16 | $87.66 | $87.84 | $85.99 | $86.85 | $77.12 | 3,148,340 |
| 2017-06-15 | $87.80 | $87.98 | $87.24 | $87.64 | $77.82 | 2,087,298 |
| 2017-06-14 | $89.33 | $89.77 | $87.73 | $88.12 | $78.24 | 2,065,861 |
| 2017-06-13 | $88.45 | $89.23 | $88.00 | $88.98 | $79.01 | 2,734,582 |
| 2017-06-12 | $87.20 | $88.53 | $86.88 | $88.26 | $78.37 | 3,622,132 |
| 2017-06-09 | $86.80 | $87.42 | $86.15 | $87.40 | $77.60 | 3,867,843 |
| 2017-06-08 | $89.56 | $89.95 | $86.03 | $87.16 | $77.39 | 8,585,682 |
| 2017-06-07 | $95.99 | $97.50 | $88.32 | $89.78 | $79.72 | 9,444,233 |
| 2017-06-06 | $96.14 | $96.59 | $95.82 | $96.02 | $85.26 | 1,018,645 |
| 2017-06-05 | $96.38 | $96.56 | $95.62 | $96.25 | $85.46 | 1,816,798 |
| 2017-06-02 | $96.88 | $97.38 | $96.42 | $96.86 | $86.00 | 1,003,425 |
| 2017-06-01 | $95.01 | $96.59 | $95.01 | $96.59 | $85.76 | 1,785,299 |
| 2017-05-31 | $95.50 | $96.29 | $94.54 | $94.79 | $84.17 | 2,948,571 |
| 2017-05-30 | $95.41 | $95.80 | $94.78 | $95.28 | $84.60 | 1,608,991 |
| 2017-05-26 | $94.08 | $96.05 | $93.81 | $95.78 | $85.05 | 1,733,506 |
| 2017-05-25 | $94.96 | $95.19 | $94.45 | $94.66 | $83.69 | 1,197,904 |
| 2017-05-24 | $94.69 | $94.91 | $94.01 | $94.44 | $83.50 | 1,376,901 |
| 2017-05-23 | $95.31 | $95.52 | $94.31 | $94.85 | $83.86 | 2,302,385 |
| 2017-05-22 | $94.61 | $95.50 | $94.29 | $95.17 | $84.14 | 2,202,431 |
| 2017-05-19 | $92.87 | $94.22 | $92.54 | $94.13 | $83.22 | 1,968,394 |
| 2017-05-18 | $92.85 | $92.86 | $92.30 | $92.52 | $81.80 | 1,637,998 |
| 2017-05-17 | $93.71 | $94.50 | $92.81 | $93.03 | $82.25 | 1,441,764 |
| 2017-05-16 | $94.05 | $94.60 | $93.96 | $94.07 | $83.17 | 967,487 |
| 2017-05-15 | $93.50 | $94.28 | $93.50 | $94.08 | $83.18 | 959,645 |
| 2017-05-12 | $93.46 | $93.99 | $93.03 | $93.74 | $82.88 | 1,300,967 |
| 2017-05-11 | $92.58 | $93.51 | $92.50 | $93.49 | $82.66 | 1,113,902 |
| 2017-05-10 | $92.67 | $92.87 | $92.24 | $92.82 | $82.07 | 933,256 |
| 2017-05-09 | $93.68 | $93.89 | $92.59 | $92.80 | $82.05 | 1,271,129 |
| 2017-05-08 | $93.43 | $94.00 | $93.10 | $93.93 | $83.05 | 2,386,752 |
| 2017-05-05 | $92.31 | $93.22 | $92.16 | $93.12 | $82.33 | 1,980,541 |
| 2017-05-04 | $90.73 | $93.35 | $90.39 | $91.73 | $81.10 | 3,579,599 |
| 2017-05-03 | $92.02 | $93.04 | $89.27 | $90.89 | $80.36 | 8,245,746 |
| 2017-05-02 | $95.22 | $95.70 | $94.48 | $95.36 | $84.31 | 1,961,545 |
| 2017-05-01 | $95.94 | $96.45 | $95.23 | $95.26 | $84.22 | 926,028 |
| 2017-04-28 | $95.76 | $96.05 | $95.17 | $95.89 | $84.78 | 957,191 |
| 2017-04-27 | $96.20 | $96.65 | $95.56 | $95.78 | $84.68 | 1,319,339 |
| 2017-04-26 | $96.43 | $96.77 | $95.79 | $95.83 | $84.73 | 970,821 |
| 2017-04-25 | $96.34 | $96.97 | $96.32 | $96.52 | $85.34 | 1,083,161 |
| 2017-04-24 | $95.62 | $96.41 | $95.49 | $96.04 | $84.91 | 1,185,048 |
| 2017-04-21 | $94.98 | $95.20 | $94.58 | $94.86 | $83.87 | 1,807,561 |
| 2017-04-20 | $95.48 | $95.59 | $94.60 | $95.05 | $84.04 | 1,607,301 |
| 2017-04-19 | $96.32 | $96.62 | $95.76 | $96.16 | $85.02 | 1,473,911 |
| 2017-04-18 | $94.98 | $96.60 | $94.72 | $96.32 | $85.16 | 1,176,139 |
| 2017-04-17 | $94.78 | $95.18 | $94.47 | $95.13 | $84.11 | 676,050 |
| 2017-04-13 | $95.50 | $95.61 | $94.56 | $94.56 | $83.60 | 855,934 |
| 2017-04-12 | $95.53 | $95.72 | $95.17 | $95.56 | $84.49 | 835,178 |
| 2017-04-11 | $95.77 | $95.77 | $94.71 | $95.58 | $84.51 | 1,092,248 |
| 2017-04-10 | $95.26 | $96.10 | $95.06 | $95.89 | $84.78 | 827,382 |
| 2017-04-07 | $95.86 | $96.23 | $95.18 | $95.37 | $84.32 | 995,676 |
| 2017-04-06 | $95.62 | $97.00 | $95.60 | $96.00 | $84.88 | 1,449,565 |
| 2017-04-05 | $95.46 | $96.24 | $95.11 | $95.46 | $84.40 | 1,446,521 |
| 2017-04-04 | $95.28 | $95.75 | $94.60 | $95.59 | $84.51 | 1,538,493 |
| 2017-04-03 | $95.98 | $96.27 | $95.18 | $95.46 | $84.40 | 1,328,255 |
| 2017-03-31 | $95.35 | $96.18 | $95.20 | $95.71 | $84.62 | 1,453,659 |
| 2017-03-30 | $96.21 | $96.56 | $95.50 | $95.57 | $84.50 | 1,307,644 |
| 2017-03-29 | $96.17 | $96.74 | $95.75 | $96.66 | $85.46 | 1,115,744 |
| 2017-03-28 | $96.25 | $96.57 | $95.49 | $96.30 | $85.14 | 1,392,545 |
| 2017-03-27 | $96.59 | $96.98 | $96.14 | $96.46 | $85.28 | 1,032,123 |
| 2017-03-24 | $97.29 | $97.73 | $96.74 | $97.02 | $85.78 | 586,677 |
| 2017-03-23 | $97.09 | $97.92 | $97.06 | $97.25 | $85.98 | 872,850 |
| 2017-03-22 | $98.25 | $98.45 | $97.36 | $97.51 | $86.21 | 887,145 |
| 2017-03-21 | $98.75 | $99.65 | $97.98 | $98.03 | $86.67 | 1,820,668 |
| 2017-03-20 | $98.60 | $98.87 | $97.98 | $98.64 | $87.21 | 1,303,656 |
| 2017-03-17 | $98.75 | $99.37 | $97.02 | $98.38 | $86.98 | 1,612,338 |
| 2017-03-16 | $97.98 | $98.49 | $97.63 | $98.23 | $86.85 | 980,333 |
| 2017-03-15 | $97.14 | $98.33 | $97.00 | $97.90 | $86.56 | 981,482 |
| 2017-03-14 | $97.55 | $98.12 | $97.00 | $97.11 | $85.86 | 735,826 |
| 2017-03-13 | $96.82 | $97.55 | $96.65 | $97.49 | $86.19 | 1,494,259 |
| 2017-03-10 | $97.37 | $97.50 | $96.47 | $97.10 | $85.85 | 854,361 |
| 2017-03-09 | $96.63 | $97.13 | $96.22 | $96.79 | $85.58 | 1,298,885 |
| 2017-03-08 | $96.76 | $97.18 | $96.25 | $96.77 | $85.56 | 1,952,768 |
| 2017-03-07 | $98.23 | $98.37 | $96.79 | $96.99 | $85.75 | 1,546,043 |
| 2017-03-06 | $99.50 | $99.65 | $98.15 | $98.23 | $86.85 | 987,212 |
| 2017-03-03 | $98.35 | $99.86 | $98.26 | $99.85 | $88.28 | 1,912,114 |
| 2017-03-02 | $98.97 | $99.55 | $98.41 | $98.49 | $87.08 | 1,430,743 |
| 2017-03-01 | $100.47 | $100.89 | $99.61 | $99.66 | $88.11 | 1,325,826 |
| 2017-02-28 | $99.79 | $100.70 | $99.05 | $100.39 | $88.76 | 1,657,121 |
| 2017-02-27 | $100.70 | $100.85 | $99.32 | $99.52 | $87.99 | 1,634,084 |
| 2017-02-24 | $99.80 | $101.17 | $98.92 | $101.02 | $89.32 | 1,729,522 |
| 2017-02-23 | $100.00 | $101.18 | $99.86 | $100.05 | $88.10 | 1,036,330 |
| 2017-02-22 | $100.15 | $100.81 | $99.76 | $100.22 | $88.25 | 1,062,457 |
| 2017-02-21 | $101.14 | $101.91 | $100.29 | $100.53 | $88.52 | 1,495,779 |
| 2017-02-17 | $99.92 | $102.14 | $99.63 | $101.59 | $89.46 | 2,856,531 |
| 2017-02-16 | $98.81 | $100.33 | $98.52 | $99.80 | $87.88 | 1,864,863 |
| 2017-02-15 | $99.00 | $99.35 | $98.32 | $99.03 | $87.20 | 2,634,823 |
| 2017-02-14 | $97.17 | $100.10 | $94.12 | $99.50 | $87.62 | 4,140,293 |
| 2017-02-13 | $96.39 | $96.56 | $95.67 | $96.21 | $84.72 | 1,653,209 |
| 2017-02-10 | $96.67 | $96.94 | $95.87 | $95.95 | $84.49 | 1,562,382 |
| 2017-02-09 | $95.71 | $96.93 | $95.34 | $96.67 | $85.12 | 1,655,168 |
| 2017-02-08 | $94.91 | $96.72 | $94.65 | $95.62 | $84.20 | 2,693,851 |
| 2017-02-07 | $96.40 | $96.62 | $94.51 | $94.89 | $83.56 | 3,250,780 |
| 2017-02-06 | $97.13 | $97.13 | $96.21 | $96.48 | $84.96 | 1,904,311 |
| 2017-02-03 | $96.62 | $97.67 | $96.13 | $97.00 | $85.41 | 1,519,722 |
| 2017-02-02 | $96.88 | $97.21 | $95.89 | $95.95 | $84.49 | 1,094,598 |
| 2017-02-01 | $96.35 | $96.98 | $95.66 | $96.42 | $84.90 | 1,300,455 |
| 2017-01-31 | $95.24 | $96.69 | $94.91 | $96.52 | $84.99 | 1,299,295 |
| 2017-01-30 | $95.51 | $95.54 | $94.42 | $95.47 | $84.07 | 1,179,788 |
| 2017-01-27 | $95.99 | $96.46 | $95.18 | $95.35 | $83.96 | 1,017,448 |
| 2017-01-26 | $97.09 | $97.44 | $95.93 | $96.04 | $84.57 | 1,304,976 |
| 2017-01-25 | $97.30 | $97.85 | $96.69 | $96.99 | $85.41 | 2,238,881 |
| 2017-01-24 | $96.19 | $97.27 | $94.50 | $96.88 | $85.31 | 2,209,321 |
| 2017-01-23 | $97.06 | $97.63 | $95.84 | $96.19 | $84.70 | 1,698,117 |
| 2017-01-20 | $97.96 | $98.14 | $97.14 | $97.62 | $85.96 | 908,163 |
| 2017-01-19 | $97.99 | $98.47 | $97.42 | $97.54 | $85.89 | 993,586 |
| 2017-01-18 | $98.00 | $99.22 | $97.93 | $98.20 | $86.47 | 1,138,538 |
| 2017-01-17 | $97.53 | $98.84 | $97.53 | $97.91 | $86.22 | 1,339,402 |
| 2017-01-13 | $96.12 | $97.79 | $95.87 | $97.62 | $85.96 | 1,608,380 |
| 2017-01-12 | $95.39 | $95.72 | $94.85 | $95.43 | $84.03 | 2,101,483 |
| 2017-01-11 | $96.49 | $96.95 | $95.61 | $95.67 | $84.24 | 1,591,202 |
| 2017-01-10 | $98.33 | $98.71 | $95.88 | $96.41 | $84.90 | 2,558,125 |
| 2017-01-09 | $99.68 | $99.68 | $97.93 | $98.28 | $86.54 | 1,347,704 |
| 2017-01-06 | $99.67 | $100.21 | $99.32 | $99.79 | $87.87 | 880,151 |
| 2017-01-05 | $99.48 | $100.28 | $99.01 | $99.68 | $87.77 | 2,072,718 |
| 2017-01-04 | $98.43 | $99.52 | $98.22 | $99.41 | $87.54 | 1,213,369 |
| 2017-01-03 | $97.89 | $98.59 | $97.22 | $97.88 | $86.19 | 1,105,063 |
| 2016-12-30 | $98.31 | $98.38 | $96.99 | $97.31 | $85.69 | 999,454 |
| 2016-12-29 | $97.29 | $98.10 | $97.21 | $98.02 | $86.31 | 624,625 |
| 2016-12-28 | $97.35 | $97.58 | $96.67 | $96.96 | $85.38 | 569,204 |
| 2016-12-27 | $97.68 | $98.04 | $97.33 | $97.49 | $85.85 | 600,919 |
| 2016-12-23 | $97.15 | $97.89 | $96.58 | $97.74 | $86.07 | 611,617 |
| 2016-12-22 | $96.93 | $97.36 | $96.09 | $96.84 | $85.27 | 684,266 |
| 2016-12-21 | $96.36 | $97.52 | $96.23 | $97.31 | $85.69 | 1,122,219 |
| 2016-12-20 | $97.34 | $97.59 | $95.47 | $96.01 | $84.54 | 1,529,691 |
| 2016-12-19 | $98.19 | $98.52 | $97.00 | $97.59 | $85.93 | 1,144,401 |
| 2016-12-16 | $97.75 | $98.49 | $97.01 | $97.85 | $86.16 | 2,058,890 |
| 2016-12-15 | $97.77 | $98.64 | $97.38 | $97.48 | $85.84 | 1,857,201 |
| 2016-12-14 | $99.95 | $100.25 | $98.21 | $98.80 | $87.00 | 1,648,453 |
| 2016-12-13 | $100.14 | $100.43 | $99.53 | $99.83 | $87.91 | 1,676,526 |
| 2016-12-12 | $98.73 | $99.81 | $98.70 | $99.40 | $87.53 | 1,757,615 |
| 2016-12-09 | $98.43 | $99.09 | $98.21 | $99.04 | $87.21 | 1,135,737 |
| 2016-12-08 | $96.90 | $98.41 | $96.31 | $98.11 | $86.39 | 1,602,030 |
| 2016-12-07 | $95.64 | $97.39 | $95.28 | $97.13 | $85.53 | 2,130,670 |
| 2016-12-06 | $95.52 | $95.70 | $94.85 | $95.48 | $84.08 | 1,485,198 |
| 2016-12-05 | $95.63 | $96.72 | $95.23 | $95.53 | $84.12 | 1,732,765 |
| 2016-12-02 | $94.96 | $95.85 | $94.74 | $95.63 | $84.21 | 1,796,031 |
| 2016-12-01 | $97.73 | $98.25 | $94.10 | $94.66 | $83.35 | 3,214,603 |
| 2016-11-30 | $99.64 | $100.25 | $98.03 | $98.03 | $86.32 | 1,819,359 |
| 2016-11-29 | $99.65 | $100.51 | $99.52 | $100.05 | $88.10 | 1,233,125 |
| 2016-11-28 | $99.34 | $100.21 | $98.79 | $99.83 | $87.91 | 1,527,031 |
| 2016-11-25 | $98.83 | $100.77 | $98.41 | $99.74 | $87.47 | 716,927 |
| 2016-11-23 | $100.03 | $100.34 | $98.49 | $98.89 | $86.72 | 1,222,197 |
| 2016-11-22 | $98.84 | $100.34 | $98.46 | $99.98 | $87.68 | 1,881,962 |
| 2016-11-21 | $97.07 | $98.96 | $97.07 | $98.55 | $86.42 | 1,408,930 |
| 2016-11-18 | $97.29 | $97.82 | $96.55 | $96.83 | $84.92 | 1,480,545 |
| 2016-11-17 | $97.35 | $98.00 | $97.25 | $97.94 | $85.89 | 1,098,039 |
| 2016-11-16 | $97.46 | $97.92 | $96.40 | $97.51 | $85.51 | 1,219,079 |
| 2016-11-15 | $97.12 | $98.15 | $97.07 | $97.72 | $85.70 | 1,783,124 |
| 2016-11-14 | $98.80 | $98.81 | $96.09 | $96.82 | $84.91 | 2,878,633 |
| 2016-11-11 | $99.44 | $99.83 | $98.22 | $99.05 | $86.86 | 1,674,892 |
| 2016-11-10 | $102.13 | $102.64 | $98.21 | $99.66 | $87.40 | 4,565,616 |
| 2016-11-09 | $103.11 | $104.62 | $102.70 | $103.09 | $90.41 | 2,326,846 |
| 2016-11-08 | $104.51 | $106.35 | $104.49 | $105.88 | $92.85 | 1,819,042 |
| 2016-11-07 | $103.93 | $105.12 | $103.86 | $105.00 | $92.08 | 1,789,851 |
| 2016-11-04 | $103.36 | $104.00 | $102.62 | $102.81 | $90.16 | 1,448,496 |
| 2016-11-03 | $103.98 | $104.22 | $101.90 | $103.02 | $90.34 | 1,918,741 |
| 2016-11-02 | $104.88 | $105.19 | $103.55 | $103.65 | $90.90 | 2,462,004 |
| 2016-11-01 | $102.70 | $109.37 | $101.81 | $105.31 | $92.35 | 6,877,587 |
| 2016-10-31 | $104.49 | $105.22 | $103.51 | $103.81 | $91.04 | 2,236,189 |
| 2016-10-28 | $104.02 | $105.43 | $103.32 | $104.49 | $91.63 | 1,943,065 |
| 2016-10-27 | $106.62 | $106.82 | $104.77 | $104.86 | $91.96 | 1,901,398 |
| 2016-10-26 | $108.00 | $108.00 | $106.09 | $106.11 | $93.05 | 1,439,980 |
| 2016-10-25 | $108.26 | $108.69 | $107.78 | $108.10 | $94.80 | 2,047,256 |
| 2016-10-24 | $108.78 | $109.00 | $107.92 | $108.30 | $94.98 | 1,221,517 |
| 2016-10-21 | $108.40 | $108.70 | $107.61 | $108.63 | $95.26 | 1,762,942 |
| 2016-10-20 | $109.68 | $110.07 | $108.17 | $108.53 | $95.18 | 1,924,604 |
| 2016-10-19 | $110.00 | $110.49 | $109.04 | $109.09 | $95.67 | 1,679,125 |
| 2016-10-18 | $111.10 | $111.10 | $110.03 | $110.11 | $96.56 | 1,150,522 |
| 2016-10-17 | $111.50 | $111.98 | $110.31 | $110.39 | $96.81 | 1,134,508 |
| 2016-10-14 | $111.27 | $112.19 | $111.02 | $111.25 | $97.56 | 1,687,375 |
| 2016-10-13 | $110.47 | $111.09 | $109.80 | $110.65 | $97.04 | 1,515,583 |
| 2016-10-12 | $109.84 | $110.49 | $109.51 | $110.25 | $96.69 | 1,265,923 |
| 2016-10-11 | $110.06 | $110.20 | $108.63 | $109.84 | $96.33 | 2,079,104 |
| 2016-10-10 | $108.62 | $110.66 | $108.62 | $109.83 | $96.32 | 1,801,271 |
| 2016-10-07 | $108.00 | $108.31 | $106.45 | $107.65 | $94.41 | 1,207,615 |
| 2016-10-06 | $107.30 | $108.13 | $107.10 | $107.73 | $94.48 | 1,074,272 |
| 2016-10-05 | $107.97 | $108.38 | $107.50 | $107.78 | $94.52 | 1,541,034 |
| 2016-10-04 | $108.96 | $109.67 | $107.62 | $107.82 | $94.55 | 1,680,129 |
| 2016-10-03 | $109.24 | $109.88 | $108.02 | $108.68 | $95.31 | 1,929,985 |
| 2016-09-30 | $108.69 | $110.40 | $107.68 | $109.80 | $96.29 | 3,028,348 |
| 2016-09-29 | $109.52 | $109.55 | $108.35 | $108.44 | $95.10 | 2,322,315 |
| 2016-09-28 | $110.61 | $111.24 | $108.50 | $109.61 | $96.12 | 5,446,761 |
| 2016-09-27 | $104.78 | $108.39 | $104.45 | $107.53 | $94.30 | 3,524,542 |
| 2016-09-26 | $105.37 | $105.74 | $103.76 | $104.26 | $91.43 | 2,081,290 |
| 2016-09-23 | $106.82 | $107.05 | $105.69 | $105.97 | $92.93 | 1,373,903 |
| 2016-09-22 | $105.50 | $107.24 | $105.50 | $106.78 | $93.64 | 1,780,010 |
| 2016-09-21 | $103.22 | $105.36 | $102.92 | $105.15 | $92.21 | 2,079,603 |
| 2016-09-20 | $102.58 | $102.97 | $102.06 | $102.20 | $89.63 | 1,451,716 |
| 2016-09-19 | $102.93 | $103.34 | $102.24 | $102.58 | $89.96 | 1,132,214 |
| 2016-09-16 | $102.90 | $103.28 | $102.17 | $102.80 | $90.15 | 1,443,585 |
| 2016-09-15 | $102.06 | $104.31 | $102.06 | $103.66 | $90.91 | 2,183,649 |
| 2016-09-14 | $101.71 | $103.16 | $101.71 | $102.36 | $89.77 | 1,852,543 |
| 2016-09-13 | $103.21 | $103.55 | $101.29 | $101.54 | $89.05 | 1,822,305 |
| 2016-09-12 | $101.52 | $103.89 | $101.05 | $103.73 | $90.97 | 2,081,742 |
| 2016-09-09 | $103.37 | $103.91 | $101.33 | $101.34 | $88.87 | 1,991,488 |
| 2016-09-08 | $105.89 | $106.00 | $104.23 | $104.32 | $91.48 | 2,108,013 |
| 2016-09-07 | $106.23 | $107.55 | $105.78 | $105.93 | $92.90 | 1,651,801 |
| 2016-09-06 | $104.14 | $106.65 | $104.12 | $106.61 | $93.49 | 2,023,878 |
| 2016-09-02 | $102.74 | $104.45 | $102.72 | $104.21 | $91.39 | 1,439,924 |
| 2016-09-01 | $102.09 | $102.68 | $101.54 | $102.47 | $89.86 | 1,189,948 |
| 2016-08-31 | $103.24 | $103.35 | $101.78 | $102.32 | $89.73 | 1,246,600 |
| 2016-08-30 | $103.41 | $103.41 | $102.33 | $103.11 | $90.42 | 1,412,324 |
| 2016-08-29 | $101.43 | $103.41 | $101.43 | $103.33 | $90.62 | 1,655,282 |
| 2016-08-26 | $101.46 | $102.88 | $101.33 | $101.88 | $88.99 | 1,426,948 |
| 2016-08-25 | $100.65 | $101.39 | $100.35 | $101.01 | $88.23 | 1,313,268 |
| 2016-08-24 | $100.15 | $101.13 | $100.15 | $100.65 | $87.92 | 1,228,540 |
| 2016-08-23 | $99.86 | $100.43 | $99.46 | $100.13 | $87.46 | 1,218,767 |
| 2016-08-22 | $99.29 | $100.07 | $98.75 | $99.75 | $87.13 | 1,554,783 |
| 2016-08-19 | $98.68 | $99.53 | $98.45 | $99.34 | $86.77 | 1,743,258 |
| 2016-08-18 | $99.29 | $99.52 | $98.44 | $99.00 | $86.48 | 1,500,935 |
| 2016-08-17 | $99.03 | $99.55 | $98.24 | $99.12 | $86.58 | 1,571,430 |
| 2016-08-16 | $98.76 | $99.42 | $98.31 | $98.92 | $86.41 | 1,101,646 |
| 2016-08-15 | $99.86 | $100.17 | $98.93 | $98.95 | $86.43 | 1,633,342 |
| 2016-08-12 | $99.34 | $100.19 | $98.87 | $99.79 | $87.17 | 791,024 |
| 2016-08-11 | $99.94 | $100.08 | $99.43 | $99.57 | $86.97 | 1,116,286 |
| 2016-08-10 | $99.81 | $99.94 | $99.00 | $99.59 | $86.99 | 989,834 |
| 2016-08-09 | $99.22 | $100.01 | $98.68 | $99.39 | $86.82 | 1,342,206 |
| 2016-08-08 | $99.33 | $99.33 | $98.25 | $98.99 | $86.47 | 964,673 |
| 2016-08-05 | $99.90 | $100.64 | $98.80 | $99.07 | $86.54 | 1,394,690 |
| 2016-08-04 | $100.01 | $100.77 | $99.51 | $99.90 | $87.26 | 1,320,880 |
| 2016-08-03 | $100.43 | $100.63 | $99.04 | $99.65 | $87.04 | 1,423,039 |
| 2016-08-02 | $100.95 | $102.12 | $99.59 | $100.79 | $88.04 | 2,675,917 |
| 2016-08-01 | $102.16 | $102.16 | $100.40 | $100.85 | $88.09 | 2,623,093 |
| 2016-07-29 | $99.30 | $103.84 | $99.24 | $102.16 | $89.24 | 10,798,604 |
| 2016-07-28 | $93.32 | $98.72 | $93.32 | $97.75 | $85.38 | 8,862,536 |
| 2016-07-27 | $97.61 | $97.62 | $89.40 | $93.13 | $81.35 | 16,847,673 |
| 2016-07-26 | $100.50 | $100.64 | $98.03 | $98.11 | $85.70 | 3,368,799 |
| 2016-07-25 | $101.87 | $101.92 | $100.84 | $101.17 | $88.37 | 1,398,681 |
| 2016-07-22 | $100.43 | $102.24 | $100.38 | $101.67 | $88.81 | 1,647,298 |
| 2016-07-21 | $100.37 | $100.77 | $99.60 | $100.13 | $87.46 | 1,637,296 |
| 2016-07-20 | $98.35 | $101.29 | $97.12 | $100.80 | $88.05 | 4,759,929 |
| 2016-07-19 | $98.80 | $99.04 | $97.96 | $98.03 | $85.63 | 1,864,656 |
| 2016-07-18 | $98.61 | $99.21 | $97.51 | $99.11 | $86.57 | 1,828,922 |
| 2016-07-15 | $98.96 | $99.40 | $97.47 | $98.53 | $86.07 | 3,047,905 |
| 2016-07-14 | $101.34 | $101.72 | $98.60 | $98.76 | $86.27 | 2,854,091 |
| 2016-07-13 | $102.01 | $102.15 | $101.15 | $101.20 | $88.40 | 1,486,030 |
| 2016-07-12 | $101.62 | $102.07 | $100.94 | $101.40 | $88.57 | 1,417,182 |
| 2016-07-11 | $102.46 | $102.54 | $101.48 | $101.62 | $88.76 | 1,186,689 |
| 2016-07-08 | $101.22 | $102.66 | $100.41 | $102.56 | $89.59 | 1,566,187 |
| 2016-07-07 | $101.09 | $101.51 | $99.62 | $99.85 | $87.22 | 1,153,211 |
| 2016-07-06 | $99.80 | $101.53 | $99.10 | $101.27 | $88.46 | 1,416,190 |
| 2016-07-05 | $100.97 | $101.09 | $100.27 | $100.44 | $87.73 | 997,515 |
| 2016-07-01 | $101.73 | $102.16 | $100.61 | $100.74 | $88.00 | 1,066,597 |
| 2016-06-30 | $99.20 | $102.31 | $98.56 | $101.13 | $88.34 | 2,938,321 |
| 2016-06-29 | $97.58 | $99.04 | $96.80 | $98.44 | $85.99 | 2,764,074 |
| 2016-06-28 | $97.35 | $98.58 | $95.70 | $96.64 | $84.41 | 2,374,050 |
| 2016-06-27 | $97.47 | $98.06 | $95.57 | $96.18 | $84.01 | 2,195,682 |
| 2016-06-24 | $98.54 | $99.52 | $97.30 | $98.08 | $85.67 | 3,631,831 |
| 2016-06-23 | $102.35 | $102.71 | $101.66 | $101.95 | $89.05 | 773,844 |
| 2016-06-22 | $102.39 | $102.70 | $101.41 | $101.51 | $88.67 | 764,108 |
| 2016-06-21 | $101.15 | $102.24 | $101.10 | $102.07 | $89.16 | 926,896 |
| 2016-06-20 | $101.71 | $102.13 | $101.05 | $101.05 | $88.27 | 1,068,889 |
| 2016-06-17 | $101.08 | $101.17 | $99.86 | $100.31 | $87.62 | 1,474,917 |
| 2016-06-16 | $99.82 | $100.94 | $99.43 | $100.84 | $88.08 | 996,675 |
| 2016-06-15 | $100.90 | $101.24 | $100.01 | $100.18 | $87.51 | 1,386,362 |
| 2016-06-14 | $101.30 | $101.52 | $99.20 | $100.55 | $87.83 | 1,964,823 |
| 2016-06-13 | $103.22 | $104.12 | $101.50 | $101.58 | $88.73 | 2,111,180 |
| 2016-06-10 | $102.90 | $104.15 | $102.66 | $103.69 | $90.57 | 2,208,195 |
| 2016-06-09 | $102.85 | $103.64 | $102.48 | $103.38 | $90.30 | 1,438,661 |
| 2016-06-08 | $101.69 | $103.75 | $101.69 | $103.60 | $90.49 | 1,551,034 |
| 2016-06-07 | $103.03 | $103.07 | $101.42 | $101.71 | $88.84 | 1,575,850 |
| 2016-06-06 | $102.77 | $103.07 | $102.13 | $102.96 | $89.94 | 631,686 |
| 2016-06-03 | $101.42 | $102.60 | $101.42 | $102.47 | $89.51 | 830,135 |
| 2016-06-02 | $101.82 | $101.97 | $100.94 | $101.94 | $89.04 | 902,472 |
| 2016-06-01 | $99.22 | $102.18 | $99.22 | $102.17 | $88.89 | 2,411,205 |
| 2016-05-31 | $100.31 | $100.48 | $98.77 | $99.18 | $86.29 | 1,529,464 |
| 2016-05-27 | $99.42 | $100.62 | $99.04 | $100.20 | $87.17 | 1,006,664 |
| 2016-05-26 | $99.32 | $100.11 | $98.76 | $99.36 | $86.44 | 712,280 |
| 2016-05-25 | $99.19 | $100.16 | $97.91 | $99.43 | $86.50 | 878,258 |
| 2016-05-24 | $97.79 | $99.41 | $97.46 | $99.17 | $86.28 | 1,022,520 |
| 2016-05-23 | $96.64 | $97.46 | $96.17 | $97.22 | $84.58 | 679,945 |
| 2016-05-20 | $97.86 | $97.86 | $96.40 | $96.72 | $84.15 | 1,258,912 |
| 2016-05-19 | $96.71 | $97.57 | $96.00 | $97.49 | $84.82 | 859,395 |
| 2016-05-18 | $97.92 | $98.05 | $96.42 | $96.71 | $84.14 | 1,862,174 |
| 2016-05-17 | $99.66 | $100.04 | $97.85 | $98.22 | $85.45 | 1,344,290 |
| 2016-05-16 | $98.97 | $100.23 | $98.79 | $99.81 | $86.83 | 752,198 |
| 2016-05-13 | $99.67 | $99.85 | $98.40 | $98.76 | $85.92 | 936,560 |
| 2016-05-12 | $100.10 | $100.10 | $98.88 | $99.73 | $86.77 | 901,611 |
| 2016-05-11 | $100.02 | $100.45 | $99.25 | $99.49 | $86.56 | 688,327 |
| 2016-05-10 | $99.34 | $100.28 | $98.85 | $99.94 | $86.95 | 1,028,972 |
| 2016-05-09 | $98.38 | $99.49 | $98.27 | $99.13 | $86.24 | 992,968 |
| 2016-05-06 | $98.41 | $98.53 | $97.34 | $98.30 | $85.52 | 683,254 |
| 2016-05-05 | $98.39 | $98.71 | $97.89 | $98.47 | $85.67 | 1,024,317 |
| 2016-05-04 | $97.77 | $98.88 | $96.80 | $98.17 | $85.41 | 1,595,563 |
| 2016-05-03 | $96.77 | $99.45 | $96.05 | $98.31 | $85.53 | 2,772,140 |
| 2016-05-02 | $95.56 | $97.14 | $95.35 | $96.77 | $84.19 | 2,070,083 |
| 2016-04-29 | $95.49 | $96.60 | $95.02 | $95.63 | $83.20 | 1,375,382 |
| 2016-04-28 | $95.02 | $95.97 | $94.94 | $95.67 | $83.23 | 1,170,593 |
| 2016-04-27 | $96.12 | $96.64 | $95.00 | $95.81 | $83.35 | 1,176,271 |
| 2016-04-26 | $96.84 | $96.84 | $95.77 | $96.00 | $83.52 | 980,280 |
| 2016-04-25 | $95.63 | $96.50 | $94.93 | $96.44 | $83.90 | 985,601 |
| 2016-04-22 | $95.10 | $95.75 | $94.10 | $95.63 | $83.20 | 1,012,805 |
| 2016-04-21 | $96.34 | $96.60 | $95.12 | $95.52 | $83.10 | 1,218,770 |
| 2016-04-20 | $97.43 | $97.65 | $96.55 | $96.78 | $84.20 | 867,808 |
| 2016-04-19 | $97.15 | $98.27 | $96.70 | $97.75 | $85.04 | 1,466,617 |
| 2016-04-18 | $96.48 | $96.93 | $96.00 | $96.68 | $84.11 | 941,336 |
| 2016-04-15 | $96.00 | $96.92 | $95.25 | $96.88 | $84.29 | 1,807,948 |
| 2016-04-14 | $92.84 | $96.41 | $92.46 | $95.73 | $83.29 | 2,900,578 |
| 2016-04-13 | $93.33 | $93.44 | $92.52 | $92.92 | $80.84 | 1,001,224 |
| 2016-04-12 | $92.73 | $93.37 | $92.35 | $92.87 | $80.80 | 1,324,196 |
| 2016-04-11 | $93.40 | $93.90 | $92.75 | $92.85 | $80.78 | 972,433 |
| 2016-04-08 | $91.44 | $93.24 | $91.17 | $93.12 | $81.01 | 1,827,696 |
| 2016-04-07 | $92.91 | $93.25 | $91.88 | $92.30 | $80.30 | 1,400,636 |
| 2016-04-06 | $94.07 | $94.30 | $93.00 | $93.99 | $81.77 | 1,651,391 |
| 2016-04-05 | $95.12 | $95.25 | $93.55 | $93.98 | $81.76 | 1,494,479 |
| 2016-04-04 | $96.71 | $97.25 | $95.68 | $96.01 | $83.53 | 1,400,322 |
| 2016-04-01 | $95.46 | $97.03 | $95.29 | $96.95 | $84.35 | 1,339,597 |
| 2016-03-31 | $95.90 | $96.94 | $95.60 | $96.18 | $83.68 | 1,530,075 |
| 2016-03-30 | $96.75 | $97.00 | $95.91 | $96.07 | $83.58 | 908,642 |
| 2016-03-29 | $95.05 | $96.12 | $94.88 | $96.11 | $83.62 | 1,210,115 |
| 2016-03-28 | $95.30 | $96.20 | $94.94 | $95.40 | $83.00 | 1,005,104 |
| 2016-03-24 | $94.63 | $95.32 | $94.56 | $95.31 | $82.92 | 1,228,668 |
| 2016-03-23 | $94.92 | $95.71 | $94.32 | $95.52 | $83.10 | 1,690,511 |
| 2016-03-22 | $93.56 | $94.92 | $93.08 | $94.83 | $82.50 | 1,415,246 |
| 2016-03-21 | $93.71 | $93.76 | $92.61 | $93.52 | $81.36 | 1,128,501 |
| 2016-03-18 | $94.43 | $94.49 | $93.12 | $93.46 | $81.31 | 2,440,920 |
| 2016-03-17 | $93.37 | $94.61 | $93.37 | $94.43 | $82.15 | 1,163,711 |
| 2016-03-16 | $92.25 | $93.38 | $91.90 | $93.19 | $81.08 | 1,255,682 |
| 2016-03-15 | $92.35 | $92.95 | $92.01 | $92.80 | $80.74 | 1,090,478 |
| 2016-03-14 | $92.17 | $92.70 | $90.33 | $92.50 | $80.47 | 1,330,551 |
| 2016-03-11 | $91.99 | $92.76 | $91.12 | $92.46 | $80.44 | 1,976,015 |
| 2016-03-10 | $90.78 | $91.92 | $90.33 | $91.81 | $79.87 | 1,685,642 |
| 2016-03-09 | $88.60 | $90.53 | $88.24 | $90.38 | $78.63 | 1,395,144 |
| 2016-03-08 | $88.80 | $89.16 | $88.03 | $88.40 | $76.91 | 962,169 |
| 2016-03-07 | $89.95 | $90.65 | $89.01 | $89.33 | $77.72 | 1,516,136 |
| 2016-03-04 | $88.99 | $90.35 | $88.81 | $90.22 | $78.49 | 2,077,272 |
| 2016-03-03 | $86.40 | $88.54 | $86.12 | $88.54 | $77.03 | 1,813,652 |
| 2016-03-02 | $86.15 | $86.66 | $85.43 | $86.63 | $75.02 | 1,487,480 |
| 2016-03-01 | $86.09 | $86.97 | $85.59 | $86.54 | $74.94 | 1,302,814 |
| 2016-02-29 | $85.15 | $86.44 | $84.94 | $85.27 | $73.84 | 2,842,943 |
| 2016-02-26 | $86.61 | $86.88 | $85.03 | $85.19 | $73.77 | 1,225,486 |
| 2016-02-25 | $85.80 | $86.65 | $85.19 | $86.63 | $75.02 | 1,068,376 |
| 2016-02-24 | $85.14 | $86.26 | $84.64 | $86.14 | $74.60 | 1,207,129 |
| 2016-02-23 | $86.43 | $87.42 | $85.23 | $85.60 | $74.13 | 1,699,959 |
| 2016-02-22 | $85.69 | $86.99 | $85.60 | $86.83 | $75.19 | 1,506,755 |
| 2016-02-19 | $84.73 | $85.60 | $84.24 | $85.55 | $74.09 | 1,383,601 |
| 2016-02-18 | $86.00 | $86.10 | $84.66 | $84.73 | $73.38 | 2,149,315 |
| 2016-02-17 | $85.28 | $86.52 | $84.73 | $86.24 | $74.68 | 1,963,333 |
| 2016-02-16 | $85.28 | $85.29 | $83.46 | $84.66 | $73.31 | 2,386,940 |
| 2016-02-12 | $83.50 | $84.64 | $83.30 | $84.14 | $72.86 | 2,057,008 |
| 2016-02-11 | $82.77 | $84.20 | $80.78 | $83.63 | $72.42 | 2,993,169 |
| 2016-02-10 | $84.53 | $85.24 | $84.08 | $84.18 | $72.90 | 1,869,513 |
| 2016-02-09 | $83.63 | $85.30 | $83.03 | $83.87 | $72.63 | 3,343,821 |
| 2016-02-08 | $86.00 | $86.18 | $83.80 | $83.90 | $72.66 | 5,427,656 |
| 2016-02-05 | $87.33 | $87.73 | $86.08 | $86.95 | $75.30 | 2,917,071 |
| 2016-02-04 | $89.96 | $89.96 | $86.89 | $87.63 | $75.89 | 3,073,980 |
| 2016-02-03 | $91.84 | $91.90 | $88.94 | $89.97 | $77.91 | 2,231,749 |
| 2016-02-02 | $91.46 | $91.64 | $90.59 | $91.55 | $79.28 | 2,676,738 |
| 2016-02-01 | $90.50 | $92.41 | $90.08 | $91.91 | $79.59 | 4,964,191 |
| 2016-01-29 | $88.47 | $90.97 | $88.05 | $90.48 | $78.35 | 20,928,859 |
| 2016-01-28 | $88.14 | $89.56 | $87.80 | $88.45 | $76.60 | 2,743,624 |
| 2016-01-27 | $85.16 | $89.43 | $84.40 | $87.75 | $75.99 | 3,755,893 |
| 2016-01-26 | $87.77 | $88.74 | $86.93 | $87.76 | $76.00 | 2,159,199 |
| 2016-01-25 | $88.52 | $88.80 | $87.49 | $87.60 | $75.86 | 1,396,211 |
| 2016-01-22 | $87.91 | $90.10 | $87.86 | $88.90 | $76.99 | 1,702,655 |
| 2016-01-21 | $87.46 | $87.63 | $86.04 | $86.57 | $74.97 | 2,463,308 |
| 2016-01-20 | $86.41 | $86.99 | $85.31 | $86.27 | $74.71 | 3,143,795 |
| 2016-01-19 | $87.03 | $87.67 | $86.03 | $87.20 | $75.51 | 2,154,087 |
| 2016-01-15 | $85.15 | $86.29 | $83.83 | $86.03 | $74.50 | 3,435,217 |
| 2016-01-14 | $87.65 | $88.49 | $84.74 | $86.74 | $75.12 | 4,253,767 |
| 2016-01-13 | $89.67 | $89.95 | $87.41 | $87.59 | $75.85 | 2,380,222 |
| 2016-01-12 | $89.08 | $89.70 | $88.52 | $89.58 | $77.58 | 2,248,924 |
| 2016-01-11 | $89.42 | $90.12 | $87.86 | $88.47 | $76.61 | 1,810,372 |
| 2016-01-08 | $90.46 | $90.87 | $88.97 | $89.22 | $77.26 | 1,675,831 |
| 2016-01-07 | $89.92 | $91.52 | $89.80 | $90.35 | $78.24 | 2,491,306 |
| 2016-01-06 | $91.62 | $91.83 | $90.36 | $90.80 | $78.63 | 2,187,681 |
| 2016-01-05 | $92.54 | $93.10 | $91.58 | $92.64 | $80.23 | 1,824,330 |
| 2016-01-04 | $92.97 | $92.97 | $91.43 | $92.29 | $79.92 | 2,293,670 |
| 2015-12-31 | $94.20 | $94.64 | $93.85 | $93.92 | $81.33 | 758,752 |
| 2015-12-30 | $95.02 | $95.03 | $94.19 | $94.54 | $81.87 | 808,057 |
| 2015-12-29 | $93.99 | $95.04 | $93.77 | $94.89 | $82.17 | 912,541 |
| 2015-12-28 | $93.54 | $93.54 | $92.78 | $93.44 | $80.92 | 686,891 |
| 2015-12-24 | $94.05 | $94.41 | $93.76 | $93.98 | $81.39 | 454,798 |
| 2015-12-23 | $93.42 | $93.98 | $92.91 | $93.96 | $81.37 | 903,216 |
| 2015-12-22 | $93.07 | $93.51 | $92.19 | $93.14 | $80.66 | 1,247,852 |
| 2015-12-21 | $93.39 | $93.41 | $92.29 | $92.73 | $80.30 | 1,240,726 |
| 2015-12-18 | $93.28 | $93.62 | $92.50 | $92.55 | $80.15 | 1,829,463 |
| 2015-12-17 | $94.17 | $95.13 | $93.26 | $93.72 | $81.16 | 1,042,925 |
| 2015-12-16 | $94.02 | $94.55 | $92.56 | $94.16 | $81.54 | 1,921,985 |
| 2015-12-15 | $92.75 | $94.39 | $92.19 | $93.72 | $81.16 | 1,955,896 |
| 2015-12-14 | $92.55 | $93.15 | $90.93 | $91.91 | $79.59 | 1,946,639 |
| 2015-12-11 | $92.22 | $93.93 | $92.01 | $92.68 | $80.26 | 2,142,128 |
| 2015-12-10 | $93.60 | $94.18 | $93.00 | $93.39 | $80.87 | 1,096,637 |
| 2015-12-09 | $94.21 | $95.13 | $93.24 | $93.72 | $81.16 | 1,132,821 |
| 2015-12-08 | $94.28 | $94.81 | $92.75 | $94.59 | $81.91 | 2,175,793 |
| 2015-12-07 | $95.22 | $95.24 | $94.24 | $94.75 | $82.05 | 1,278,353 |
| 2015-12-04 | $92.00 | $95.51 | $91.99 | $95.14 | $82.39 | 2,537,943 |
| 2015-12-03 | $92.70 | $93.19 | $91.41 | $91.96 | $79.64 | 2,261,710 |
| 2015-12-02 | $93.00 | $93.33 | $92.37 | $92.75 | $80.32 | 1,236,158 |
| 2015-12-01 | $92.34 | $93.54 | $92.27 | $93.17 | $80.68 | 1,193,313 |
| 2015-11-30 | $93.38 | $94.15 | $91.95 | $92.03 | $79.70 | 1,643,050 |
| 2015-11-27 | $92.77 | $93.72 | $92.29 | $93.37 | $80.86 | 659,221 |
| 2015-11-25 | $92.24 | $92.97 | $92.03 | $92.50 | $80.10 | 2,367,706 |
| 2015-11-24 | $92.21 | $92.66 | $91.62 | $92.11 | $79.41 | 1,818,197 |
| 2015-11-23 | $93.15 | $93.41 | $91.99 | $92.25 | $79.53 | 2,020,644 |
| 2015-11-20 | $94.36 | $94.51 | $92.39 | $92.50 | $79.75 | 2,213,914 |
| 2015-11-19 | $94.41 | $94.41 | $93.13 | $93.88 | $80.94 | 2,249,187 |
| 2015-11-18 | $95.36 | $95.74 | $93.32 | $94.09 | $81.12 | 1,968,454 |
| 2015-11-17 | $94.35 | $95.49 | $93.88 | $95.13 | $82.02 | 2,437,145 |
| 2015-11-16 | $94.32 | $95.16 | $92.91 | $93.88 | $80.94 | 2,882,599 |
| 2015-11-13 | $91.61 | $94.26 | $91.51 | $93.81 | $80.88 | 3,859,020 |
| 2015-11-12 | $91.86 | $94.63 | $91.45 | $92.12 | $79.42 | 5,049,174 |
| 2015-11-11 | $88.15 | $93.35 | $87.20 | $92.19 | $79.48 | 10,523,382 |
| 2015-11-10 | $87.32 | $90.59 | $86.66 | $88.31 | $76.14 | 5,595,431 |
| 2015-11-09 | $87.41 | $87.70 | $86.51 | $87.36 | $75.32 | 1,897,580 |
| 2015-11-06 | $87.33 | $87.91 | $86.00 | $87.57 | $75.50 | 1,423,633 |
| 2015-11-05 | $87.28 | $88.48 | $86.12 | $87.82 | $75.72 | 1,243,664 |
| 2015-11-04 | $87.90 | $88.20 | $86.66 | $87.42 | $75.37 | 1,889,750 |
| 2015-11-03 | $88.25 | $88.64 | $87.46 | $87.90 | $75.78 | 2,545,482 |
| 2015-11-02 | $88.07 | $88.83 | $87.67 | $88.71 | $76.48 | 1,317,654 |
| 2015-10-30 | $87.95 | $88.64 | $87.12 | $88.10 | $75.96 | 1,328,758 |
| 2015-10-29 | $87.97 | $88.49 | $87.13 | $87.49 | $75.43 | 1,118,712 |
| 2015-10-28 | $86.84 | $88.32 | $86.84 | $87.97 | $75.84 | 1,928,913 |
| 2015-10-27 | $87.89 | $88.07 | $86.28 | $86.71 | $74.76 | 1,659,466 |
| 2015-10-26 | $88.28 | $88.68 | $87.56 | $88.24 | $76.08 | 1,007,541 |
| 2015-10-23 | $88.69 | $88.69 | $87.53 | $88.48 | $76.28 | 1,803,640 |
| 2015-10-22 | $88.04 | $88.77 | $87.80 | $88.07 | $75.93 | 1,601,662 |
| 2015-10-21 | $88.60 | $88.89 | $87.65 | $87.91 | $75.79 | 1,414,620 |
| 2015-10-20 | $88.13 | $88.69 | $87.58 | $88.50 | $76.30 | 1,694,889 |
| 2015-10-19 | $88.28 | $88.80 | $87.87 | $88.13 | $75.98 | 2,058,759 |
| 2015-10-16 | $88.03 | $88.41 | $87.31 | $88.30 | $76.13 | 2,706,289 |
| 2015-10-15 | $86.41 | $87.95 | $86.03 | $87.76 | $75.66 | 3,588,467 |
| 2015-10-14 | $86.80 | $86.98 | $85.42 | $86.00 | $74.15 | 3,207,818 |
| 2015-10-13 | $86.74 | $89.00 | $85.72 | $86.58 | $74.65 | 14,511,841 |
| 2015-10-12 | $82.50 | $82.87 | $78.17 | $78.75 | $67.90 | 5,811,483 |
| 2015-10-09 | $81.92 | $82.42 | $81.37 | $81.61 | $70.36 | 3,787,612 |
| 2015-10-08 | $81.98 | $82.68 | $80.13 | $82.00 | $70.70 | 3,751,736 |
| 2015-10-07 | $81.50 | $82.27 | $79.46 | $82.21 | $70.88 | 4,056,887 |
| 2015-10-06 | $82.23 | $82.84 | $80.95 | $80.99 | $69.83 | 4,301,837 |
| 2015-10-05 | $84.40 | $85.05 | $83.85 | $84.26 | $72.65 | 2,669,168 |
| 2015-10-02 | $82.46 | $83.86 | $81.99 | $83.84 | $72.28 | 2,256,892 |
| 2015-10-01 | $83.02 | $83.82 | $82.56 | $83.24 | $71.77 | 2,271,087 |
| 2015-09-30 | $83.04 | $83.87 | $81.79 | $83.02 | $71.58 | 2,516,715 |
| 2015-09-29 | $82.58 | $83.35 | $80.16 | $82.00 | $70.70 | 5,460,099 |
| 2015-09-28 | $82.50 | $84.57 | $82.01 | $82.39 | $71.03 | 4,958,137 |
| 2015-09-25 | $81.70 | $82.83 | $81.63 | $82.30 | $70.96 | 2,112,556 |
| 2015-09-24 | $82.24 | $82.65 | $80.80 | $81.11 | $69.93 | 3,224,593 |
| 2015-09-23 | $82.95 | $83.46 | $82.61 | $82.79 | $71.38 | 3,151,026 |
| 2015-09-22 | $82.81 | $83.41 | $81.30 | $82.89 | $71.47 | 3,324,472 |
| 2015-09-21 | $85.76 | $85.79 | $83.39 | $83.67 | $72.14 | 3,932,186 |
| 2015-09-18 | $81.52 | $84.52 | $81.52 | $84.38 | $72.75 | 7,130,496 |
| 2015-09-17 | $82.80 | $83.75 | $81.70 | $82.60 | $71.22 | 7,079,671 |
| 2015-09-16 | $80.70 | $83.30 | $80.30 | $82.98 | $71.54 | 20,380,867 |
| 2015-09-15 | $69.42 | $72.71 | $68.83 | $72.64 | $62.63 | 3,844,146 |
| 2015-09-14 | $69.35 | $69.55 | $68.85 | $69.09 | $59.57 | 1,347,141 |
| 2015-09-11 | $68.97 | $69.38 | $68.28 | $69.35 | $59.79 | 1,507,633 |
| 2015-09-10 | $68.49 | $69.75 | $68.05 | $69.26 | $59.71 | 1,545,665 |
| 2015-09-09 | $69.80 | $69.91 | $68.27 | $68.44 | $59.01 | 1,461,926 |
| 2015-09-08 | $68.25 | $69.41 | $68.02 | $69.29 | $59.74 | 2,054,645 |
Molson Coors Beverage Company - Class B (TAP) News Headlines
.jpg)
Inventory problems at Children's Place could benefit our red-hot off-price retail stock
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 9, 2024.jpg)
The S&P 500 will try to maintain its momentum next week after breaching 5,000, with key inflation data, earnings on deck
The 5,000 milestone is psychologically significant for investors, who are weighing whether stocks have further upside from here.
cnbc.com Feb. 9, 2024.jpg)
Texas Molson Coors brewery workers prepare to strike, potentially impacting several major beverage brands
More than 400 workers are preparing to walk off the job from a Texas brewery after they say negotiations for higher pay, and benefits have stalled.
foxbusiness.com Feb. 12, 2024Recent Molson Coors Beverage Company - Class B (TAP) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Molson Coors Beverage Company - Class B (TAP) in the Beverages-Brewers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Anheuser-Busch In Bev SA/NV | BUD | Beverages-Brewers | Consumer Defensive | 200,000 |
| Fomento Economico Mexicano S.A.B. de C.V. | FMX | Beverages-Brewers | Consumer Defensive | 200,000 |
| Ambev S.A. | ABEV | Beverages-Brewers | Consumer Defensive | 76,000 |
| Molson Coors Beverage Company - Class B | TAP | Beverages-Brewers | Consumer Defensive | 36,000 |
| Compania Cervecerias Unidas S.A. | CCU | Beverages-Brewers | Consumer Defensive | 9,162 |
| Boston Beer Co. Inc - Class A | SAM | Beverages-Brewers | Consumer Defensive | 400 |
| Splash Beverage Group Inc | SBEV | Beverages-Brewers | Consumer Defensive | 0 |