Toronto Dominion Bank (TD) Exchange: NYSE
Data as of May 2, 2025
$60.29 ($-0.67) -1.10%
Toronto Dominion Bank - Daily Information
Click for more stock information on Toronto Dominion Bank.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $60.88 |
| Previous Close | $60.29 |
| High | $61.07 |
| Low | $60.20 |
| Adjusted Open | $60.88 |
| Previous Adjusted Close | $60.29 |
| Adjusted High | $61.07 |
| Adjusted Low | $60.20 |
About Toronto Dominion Bank (TD)
Founded in 1855, Toronto-Dominion Bank is one of North America's 10 largest financial institutions and is the second largest bank in Canada by market capitalization. TD offers a wide array of banking, investing, asset management, wealth management and corporate and commercial banking products and services. Since its inception, TD has grown aggressively and now operates in over 1,150 retail and commercial locations, serving nearly 23 million customers in North America. TD also provides services to customers around the world, operating offices outside of Canada and the U.S. in more than 37 countries.
Invest in Toronto Dominion Bank (TD)
Historical Stock Data for Toronto Dominion Bank (TD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $60.88 | $61.07 | $60.20 | $60.29 | $60.29 | 4,689,778 |
| 2025-03-27 | $61.10 | $61.27 | $60.77 | $60.96 | $60.96 | 2,539,837 |
| 2025-03-26 | $61.13 | $61.39 | $60.90 | $61.15 | $61.15 | 3,179,670 |
| 2025-03-25 | $60.78 | $61.24 | $60.67 | $60.95 | $60.95 | 2,096,135 |
| 2025-03-24 | $60.00 | $60.73 | $60.00 | $60.53 | $60.53 | 1,594,397 |
| 2025-03-21 | $59.73 | $59.89 | $59.09 | $59.53 | $59.53 | 1,950,281 |
| 2025-03-20 | $59.46 | $60.09 | $59.25 | $59.90 | $59.90 | 894,475 |
| 2025-03-19 | $59.85 | $60.00 | $59.50 | $59.89 | $59.89 | 819,831 |
| 2025-03-18 | $59.73 | $59.94 | $59.26 | $59.67 | $59.67 | 983,917 |
| 2025-03-17 | $59.21 | $59.79 | $59.08 | $59.75 | $59.75 | 1,084,114 |
| 2025-03-14 | $58.13 | $58.99 | $58.02 | $58.93 | $58.93 | 1,027,063 |
| 2025-03-13 | $58.18 | $58.60 | $57.62 | $57.67 | $57.67 | 4,327,427 |
| 2025-03-12 | $57.88 | $58.63 | $57.46 | $58.33 | $58.33 | 1,105,556 |
| 2025-03-11 | $58.56 | $58.70 | $57.08 | $57.67 | $57.67 | 2,223,273 |
| 2025-03-10 | $58.86 | $59.41 | $58.59 | $58.75 | $58.75 | 1,100,290 |
| 2025-03-07 | $58.87 | $59.70 | $58.77 | $59.55 | $59.55 | 1,380,494 |
| 2025-03-06 | $59.18 | $59.85 | $58.97 | $59.20 | $59.20 | 1,254,446 |
| 2025-03-05 | $58.58 | $59.46 | $58.50 | $59.24 | $59.24 | 1,741,570 |
| 2025-03-04 | $58.98 | $59.04 | $57.91 | $58.61 | $58.61 | 3,403,799 |
| 2025-03-03 | $60.00 | $60.57 | $59.06 | $59.56 | $59.56 | 2,139,163 |
| 2025-02-28 | $59.99 | $60.65 | $59.59 | $59.91 | $59.91 | 1,973,154 |
| 2025-02-27 | $59.03 | $59.95 | $58.68 | $59.79 | $59.79 | 1,684,813 |
| 2025-02-26 | $59.50 | $59.90 | $59.25 | $59.73 | $59.73 | 1,576,188 |
| 2025-02-25 | $59.65 | $60.06 | $59.43 | $59.60 | $59.60 | 1,714,302 |
| 2025-02-24 | $59.89 | $59.98 | $59.33 | $59.38 | $59.38 | 1,125,658 |
| 2025-02-21 | $60.51 | $60.82 | $59.70 | $59.83 | $59.83 | 962,262 |
| 2025-02-20 | $60.09 | $60.41 | $59.89 | $60.36 | $60.36 | 926,886 |
| 2025-02-19 | $59.88 | $60.15 | $59.24 | $60.13 | $60.13 | 1,589,651 |
| 2025-02-18 | $59.61 | $60.14 | $59.53 | $60.05 | $60.05 | 1,416,136 |
| 2025-02-14 | $60.00 | $60.28 | $59.72 | $59.75 | $59.75 | 1,148,815 |
| 2025-02-13 | $59.77 | $60.20 | $59.66 | $59.93 | $59.93 | 5,224,973 |
| 2025-02-12 | $60.19 | $60.41 | $59.65 | $59.95 | $59.95 | 1,536,384 |
| 2025-02-11 | $59.91 | $60.86 | $59.85 | $60.68 | $60.68 | 1,643,952 |
| 2025-02-10 | $58.60 | $60.11 | $58.45 | $60.04 | $60.04 | 3,389,775 |
| 2025-02-07 | $57.94 | $58.00 | $57.56 | $57.96 | $57.96 | 2,421,459 |
| 2025-02-06 | $57.68 | $57.92 | $57.43 | $57.92 | $57.92 | 1,931,706 |
| 2025-02-05 | $57.24 | $57.82 | $57.24 | $57.46 | $57.46 | 3,542,227 |
| 2025-02-04 | $57.10 | $57.51 | $56.98 | $57.32 | $57.32 | 3,526,902 |
| 2025-02-03 | $54.64 | $57.19 | $54.14 | $56.55 | $56.55 | 4,670,953 |
| 2025-01-31 | $57.01 | $57.84 | $57.01 | $57.07 | $57.07 | 1,643,640 |
| 2025-01-30 | $57.66 | $58.01 | $56.99 | $57.37 | $57.37 | 2,817,848 |
| 2025-01-29 | $57.18 | $57.52 | $57.02 | $57.41 | $57.41 | 1,485,680 |
| 2025-01-28 | $57.38 | $57.65 | $57.16 | $57.32 | $57.32 | 1,222,835 |
| 2025-01-27 | $57.43 | $57.60 | $57.00 | $57.52 | $57.52 | 1,770,318 |
| 2025-01-24 | $57.30 | $57.47 | $57.22 | $57.28 | $57.28 | 1,327,706 |
| 2025-01-23 | $57.03 | $57.31 | $56.91 | $57.18 | $57.18 | 1,690,952 |
| 2025-01-22 | $57.00 | $57.27 | $56.80 | $56.88 | $56.88 | 2,658,482 |
| 2025-01-21 | $57.25 | $57.68 | $56.83 | $57.27 | $57.27 | 2,445,922 |
| 2025-01-17 | $55.32 | $57.89 | $55.32 | $57.51 | $57.51 | 7,261,503 |
| 2025-01-16 | $55.20 | $55.60 | $55.09 | $55.32 | $55.32 | 1,465,159 |
| 2025-01-15 | $55.05 | $55.53 | $54.97 | $55.41 | $55.41 | 2,086,569 |
| 2025-01-14 | $54.51 | $54.97 | $54.50 | $54.70 | $54.70 | 2,315,220 |
| 2025-01-13 | $54.03 | $54.61 | $54.01 | $54.26 | $54.26 | 2,275,659 |
| 2025-01-10 | $53.52 | $54.27 | $53.03 | $54.19 | $54.19 | 2,808,636 |
| 2025-01-08 | $54.62 | $54.69 | $53.97 | $54.18 | $54.18 | 5,906,795 |
| 2025-01-07 | $54.46 | $54.89 | $54.20 | $54.64 | $54.64 | 3,256,864 |
| 2025-01-06 | $54.48 | $54.78 | $54.08 | $54.24 | $54.24 | 3,512,755 |
| 2025-01-03 | $53.32 | $54.05 | $53.05 | $53.81 | $53.81 | 4,412,216 |
| 2025-01-02 | $53.33 | $53.36 | $52.96 | $53.12 | $53.12 | 3,570,832 |
| 2024-12-31 | $53.08 | $53.52 | $53.08 | $53.24 | $53.24 | 1,141,573 |
| 2024-12-30 | $52.81 | $53.32 | $52.63 | $53.08 | $53.08 | 1,425,763 |
| 2024-12-27 | $52.83 | $53.20 | $52.75 | $53.00 | $53.00 | 1,173,302 |
| 2024-12-26 | $52.96 | $53.04 | $52.75 | $52.90 | $52.90 | 832,119 |
| 2024-12-24 | $52.58 | $53.06 | $52.56 | $53.06 | $53.06 | 747,652 |
| 2024-12-23 | $52.10 | $52.63 | $51.81 | $52.61 | $52.61 | 2,457,078 |
| 2024-12-20 | $51.50 | $52.69 | $51.25 | $52.25 | $52.25 | 2,138,631 |
| 2024-12-19 | $52.34 | $52.56 | $51.56 | $51.56 | $51.56 | 1,892,061 |
| 2024-12-18 | $52.53 | $52.79 | $51.63 | $51.81 | $51.81 | 2,109,965 |
| 2024-12-17 | $52.75 | $53.06 | $52.36 | $52.55 | $52.55 | 1,379,873 |
| 2024-12-16 | $53.10 | $53.45 | $52.94 | $53.10 | $53.10 | 1,554,759 |
| 2024-12-13 | $53.45 | $53.65 | $53.22 | $53.25 | $53.25 | 1,933,166 |
| 2024-12-12 | $53.31 | $53.90 | $53.31 | $53.46 | $53.46 | 1,959,550 |
| 2024-12-11 | $53.00 | $53.69 | $53.00 | $53.49 | $53.49 | 2,454,974 |
| 2024-12-10 | $52.65 | $53.37 | $52.52 | $53.11 | $53.11 | 2,835,232 |
| 2024-12-09 | $52.03 | $53.31 | $51.95 | $52.65 | $52.65 | 2,574,308 |
| 2024-12-06 | $52.80 | $52.90 | $51.74 | $51.96 | $51.96 | 5,095,462 |
| 2024-12-05 | $54.68 | $54.90 | $52.75 | $52.80 | $52.80 | 5,902,051 |
| 2024-12-04 | $56.29 | $56.68 | $56.05 | $56.60 | $56.60 | 2,177,745 |
| 2024-12-03 | $56.47 | $56.65 | $56.09 | $56.25 | $56.25 | 2,093,481 |
| 2024-12-02 | $56.50 | $56.59 | $55.55 | $56.20 | $56.20 | 1,712,886 |
| 2024-11-29 | $56.45 | $56.59 | $56.29 | $56.53 | $56.53 | 557,385 |
| 2024-11-27 | $55.87 | $56.40 | $55.81 | $56.39 | $56.39 | 1,514,118 |
| 2024-11-26 | $55.34 | $56.07 | $55.17 | $55.88 | $55.88 | 2,331,880 |
| 2024-11-25 | $56.35 | $56.70 | $55.42 | $55.84 | $55.84 | 4,912,122 |
| 2024-11-22 | $55.96 | $56.20 | $55.88 | $56.16 | $56.16 | 1,084,147 |
| 2024-11-21 | $55.55 | $56.21 | $54.78 | $55.90 | $55.90 | 1,854,509 |
| 2024-11-20 | $55.71 | $55.95 | $55.51 | $55.94 | $55.94 | 1,056,707 |
| 2024-11-19 | $55.96 | $55.97 | $55.50 | $55.83 | $55.83 | 1,564,474 |
| 2024-11-18 | $55.83 | $56.61 | $55.83 | $56.27 | $56.27 | 1,948,718 |
| 2024-11-15 | $56.58 | $56.61 | $55.89 | $55.93 | $55.93 | 1,743,187 |
| 2024-11-14 | $56.20 | $56.81 | $56.19 | $56.62 | $56.62 | 1,700,029 |
| 2024-11-13 | $56.00 | $56.32 | $55.80 | $56.08 | $56.08 | 1,420,340 |
| 2024-11-12 | $56.92 | $56.95 | $56.01 | $56.14 | $56.14 | 2,025,910 |
| 2024-11-11 | $57.09 | $57.34 | $56.80 | $56.93 | $56.93 | 1,623,366 |
| 2024-11-08 | $56.55 | $56.71 | $56.29 | $56.66 | $56.66 | 1,069,506 |
| 2024-11-07 | $56.83 | $57.30 | $56.57 | $56.79 | $56.79 | 2,369,256 |
| 2024-11-06 | $56.29 | $56.65 | $55.60 | $56.54 | $56.54 | 2,561,878 |
| 2024-11-05 | $55.15 | $55.74 | $55.15 | $55.68 | $55.68 | 1,131,470 |
| 2024-11-04 | $55.00 | $55.26 | $54.63 | $55.03 | $55.03 | 1,384,029 |
| 2024-11-01 | $55.50 | $55.73 | $54.97 | $54.99 | $54.99 | 1,323,407 |
| 2024-10-31 | $55.64 | $55.68 | $54.94 | $55.27 | $55.27 | 3,488,219 |
| 2024-10-30 | $55.33 | $55.77 | $55.22 | $55.65 | $55.65 | 3,556,306 |
| 2024-10-29 | $56.20 | $56.20 | $55.23 | $55.48 | $55.48 | 3,023,600 |
| 2024-10-28 | $56.42 | $56.47 | $56.04 | $56.28 | $56.28 | 2,710,432 |
| 2024-10-25 | $56.82 | $57.05 | $56.32 | $56.34 | $56.34 | 1,300,654 |
| 2024-10-24 | $56.59 | $56.99 | $56.26 | $56.85 | $56.85 | 1,670,693 |
| 2024-10-23 | $57.18 | $57.27 | $56.26 | $56.73 | $56.73 | 3,873,090 |
| 2024-10-22 | $56.47 | $57.28 | $56.40 | $57.27 | $57.27 | 2,802,419 |
| 2024-10-21 | $56.35 | $56.98 | $56.31 | $56.67 | $56.67 | 7,572,963 |
| 2024-10-18 | $56.66 | $56.71 | $56.32 | $56.35 | $56.35 | 3,162,238 |
| 2024-10-17 | $56.39 | $56.70 | $55.96 | $56.42 | $56.42 | 3,269,509 |
| 2024-10-16 | $56.31 | $56.81 | $55.93 | $56.35 | $56.35 | 6,088,528 |
| 2024-10-15 | $56.41 | $57.18 | $56.08 | $56.32 | $56.32 | 6,681,168 |
| 2024-10-14 | $56.86 | $57.19 | $56.08 | $56.51 | $56.51 | 5,278,425 |
| 2024-10-11 | $58.90 | $59.14 | $56.90 | $57.01 | $57.01 | 7,355,349 |
| 2024-10-10 | $60.75 | $61.18 | $58.62 | $59.44 | $59.44 | 11,647,333 |
| 2024-10-09 | $63.27 | $63.78 | $63.16 | $63.51 | $62.72 | 1,014,242 |
| 2024-10-08 | $63.62 | $63.91 | $63.12 | $63.41 | $62.63 | 7,471,293 |
| 2024-10-07 | $63.59 | $64.14 | $63.16 | $63.80 | $63.01 | 1,859,069 |
| 2024-10-04 | $63.56 | $64.00 | $63.41 | $63.71 | $63.71 | 993,679 |
| 2024-10-03 | $62.94 | $63.50 | $62.54 | $63.27 | $63.27 | 2,775,313 |
| 2024-10-02 | $63.50 | $63.80 | $63.00 | $63.14 | $63.14 | 1,294,340 |
| 2024-10-01 | $62.95 | $63.81 | $62.66 | $63.54 | $63.54 | 5,242,879 |
| 2024-09-30 | $63.41 | $63.53 | $62.82 | $63.26 | $63.26 | 3,655,220 |
| 2024-09-27 | $63.56 | $63.89 | $63.29 | $63.36 | $63.36 | 1,470,763 |
| 2024-09-26 | $62.80 | $63.61 | $62.70 | $63.31 | $63.31 | 1,889,613 |
| 2024-09-25 | $63.52 | $63.73 | $62.88 | $62.90 | $62.90 | 3,287,276 |
| 2024-09-24 | $64.02 | $64.13 | $63.77 | $63.79 | $63.79 | 1,358,579 |
| 2024-09-23 | $64.55 | $64.66 | $63.82 | $63.88 | $63.88 | 3,668,311 |
| 2024-09-20 | $64.41 | $64.91 | $63.88 | $64.56 | $64.56 | 2,744,839 |
| 2024-09-19 | $63.33 | $64.60 | $63.23 | $64.41 | $64.41 | 3,234,638 |
| 2024-09-18 | $62.89 | $63.22 | $62.52 | $62.59 | $62.59 | 1,335,906 |
| 2024-09-17 | $63.00 | $63.18 | $62.73 | $62.89 | $62.89 | 1,492,434 |
| 2024-09-16 | $62.47 | $62.99 | $62.31 | $62.92 | $62.92 | 1,030,128 |
| 2024-09-13 | $62.00 | $62.37 | $61.93 | $62.20 | $62.20 | 2,180,774 |
| 2024-09-12 | $61.68 | $61.98 | $61.17 | $61.89 | $61.89 | 1,230,267 |
| 2024-09-11 | $60.92 | $61.89 | $60.72 | $61.72 | $61.72 | 1,615,611 |
| 2024-09-10 | $61.75 | $61.75 | $60.58 | $61.07 | $61.07 | 1,489,505 |
| 2024-09-09 | $60.40 | $61.50 | $60.40 | $61.47 | $61.47 | 1,397,765 |
| 2024-09-06 | $60.51 | $61.38 | $59.84 | $60.37 | $60.37 | 1,998,789 |
| 2024-09-05 | $59.56 | $60.80 | $59.38 | $60.52 | $60.52 | 2,277,815 |
| 2024-09-04 | $59.15 | $59.59 | $58.96 | $59.17 | $59.17 | 1,189,235 |
| 2024-09-03 | $59.38 | $59.66 | $58.97 | $59.15 | $59.15 | 1,329,462 |
| 2024-08-30 | $59.55 | $60.04 | $59.45 | $59.92 | $59.92 | 1,088,916 |
| 2024-08-29 | $59.53 | $60.02 | $59.08 | $59.45 | $59.45 | 1,570,644 |
| 2024-08-28 | $59.51 | $59.87 | $59.13 | $59.43 | $59.43 | 1,667,697 |
| 2024-08-27 | $59.13 | $59.77 | $58.87 | $59.69 | $59.69 | 1,143,758 |
| 2024-08-26 | $59.66 | $59.66 | $59.13 | $59.18 | $59.18 | 1,220,524 |
| 2024-08-23 | $58.60 | $59.95 | $58.41 | $59.35 | $59.35 | 1,901,031 |
| 2024-08-22 | $58.93 | $59.41 | $56.92 | $58.45 | $58.45 | 4,813,668 |
| 2024-08-21 | $59.46 | $59.80 | $59.46 | $59.76 | $59.76 | 1,544,348 |
| 2024-08-20 | $59.09 | $59.50 | $59.02 | $59.43 | $59.43 | 994,170 |
| 2024-08-19 | $59.02 | $59.70 | $59.00 | $59.42 | $59.42 | 1,259,686 |
| 2024-08-16 | $58.56 | $59.01 | $58.49 | $58.98 | $58.98 | 1,195,429 |
| 2024-08-15 | $58.11 | $58.89 | $58.11 | $58.52 | $58.52 | 1,565,212 |
| 2024-08-14 | $57.87 | $57.97 | $57.58 | $57.91 | $57.91 | 1,169,855 |
| 2024-08-13 | $57.49 | $57.95 | $57.41 | $57.79 | $57.79 | 2,512,995 |
| 2024-08-12 | $57.20 | $57.49 | $56.99 | $57.13 | $57.13 | 1,137,722 |
| 2024-08-09 | $56.73 | $57.10 | $56.46 | $57.04 | $57.04 | 827,513 |
| 2024-08-08 | $56.17 | $56.82 | $56.02 | $56.67 | $56.67 | 1,019,777 |
| 2024-08-07 | $56.53 | $56.95 | $55.76 | $55.88 | $55.88 | 1,682,093 |
| 2024-08-06 | $55.79 | $56.39 | $55.42 | $56.12 | $56.12 | 5,039,987 |
| 2024-08-05 | $54.90 | $56.13 | $54.16 | $55.81 | $55.81 | 2,363,981 |
| 2024-08-02 | $57.59 | $57.65 | $56.44 | $56.69 | $56.69 | 4,197,931 |
| 2024-08-01 | $58.87 | $59.01 | $57.76 | $58.09 | $58.09 | 1,898,989 |
| 2024-07-31 | $59.23 | $59.51 | $59.01 | $59.03 | $59.03 | 1,867,336 |
| 2024-07-30 | $57.97 | $59.28 | $57.79 | $59.04 | $59.04 | 1,900,480 |
| 2024-07-29 | $58.38 | $58.46 | $57.67 | $57.76 | $57.76 | 1,991,083 |
| 2024-07-26 | $58.05 | $58.35 | $57.84 | $58.21 | $58.21 | 1,248,021 |
| 2024-07-25 | $57.42 | $58.14 | $57.20 | $57.89 | $57.89 | 1,341,415 |
| 2024-07-24 | $57.84 | $58.23 | $57.45 | $57.47 | $57.47 | 2,624,780 |
| 2024-07-23 | $58.17 | $58.34 | $57.88 | $58.05 | $58.05 | 2,125,542 |
| 2024-07-22 | $57.97 | $58.26 | $57.80 | $58.21 | $58.21 | 1,953,016 |
| 2024-07-19 | $58.03 | $58.32 | $57.81 | $57.90 | $57.90 | 1,211,909 |
| 2024-07-18 | $58.50 | $58.85 | $57.83 | $58.09 | $58.09 | 2,081,041 |
| 2024-07-17 | $58.06 | $58.66 | $57.95 | $58.45 | $58.45 | 3,888,917 |
| 2024-07-16 | $57.11 | $58.42 | $56.93 | $58.41 | $58.41 | 2,350,704 |
| 2024-07-15 | $56.90 | $57.44 | $56.75 | $57.25 | $57.25 | 3,418,386 |
| 2024-07-12 | $56.37 | $56.92 | $56.27 | $56.75 | $56.75 | 1,772,936 |
| 2024-07-11 | $56.04 | $56.33 | $55.80 | $56.30 | $56.30 | 2,140,722 |
| 2024-07-10 | $55.18 | $55.94 | $55.08 | $55.82 | $55.82 | 1,692,674 |
| 2024-07-09 | $55.56 | $55.90 | $55.38 | $55.90 | $55.16 | 4,576,942 |
| 2024-07-08 | $55.28 | $55.69 | $55.25 | $55.64 | $54.90 | 8,095,683 |
| 2024-07-05 | $55.91 | $56.07 | $55.20 | $55.23 | $55.23 | 2,263,640 |
| 2024-07-03 | $55.30 | $56.14 | $55.30 | $55.70 | $55.70 | 3,164,043 |
| 2024-07-02 | $54.63 | $55.35 | $54.54 | $55.28 | $55.28 | 3,348,386 |
| 2024-07-01 | $55.20 | $55.31 | $54.51 | $54.54 | $54.54 | 917,283 |
| 2024-06-28 | $55.07 | $55.19 | $54.74 | $54.96 | $54.96 | 1,830,757 |
| 2024-06-27 | $54.73 | $55.06 | $54.60 | $54.87 | $54.87 | 2,510,726 |
| 2024-06-26 | $54.27 | $54.73 | $54.08 | $54.70 | $54.70 | 1,818,322 |
| 2024-06-25 | $54.91 | $55.07 | $54.64 | $54.70 | $54.70 | 1,588,526 |
| 2024-06-24 | $54.17 | $55.22 | $54.04 | $55.22 | $55.22 | 3,982,339 |
| 2024-06-21 | $53.79 | $54.26 | $53.75 | $54.02 | $54.02 | 3,800,750 |
| 2024-06-20 | $53.99 | $54.30 | $53.88 | $54.02 | $54.02 | 2,928,592 |
| 2024-06-18 | $53.78 | $54.59 | $53.73 | $54.22 | $54.22 | 2,064,415 |
| 2024-06-17 | $54.14 | $54.24 | $53.56 | $53.85 | $53.85 | 1,922,263 |
| 2024-06-14 | $53.93 | $54.29 | $53.52 | $54.24 | $54.24 | 2,070,427 |
| 2024-06-13 | $55.00 | $55.10 | $53.95 | $54.30 | $54.30 | 2,883,971 |
| 2024-06-12 | $55.45 | $55.73 | $55.08 | $55.17 | $55.17 | 2,010,516 |
| 2024-06-11 | $55.00 | $55.00 | $54.64 | $54.79 | $54.79 | 2,271,284 |
| 2024-06-10 | $55.32 | $55.44 | $54.89 | $55.21 | $55.21 | 1,347,539 |
| 2024-06-07 | $55.49 | $55.81 | $55.47 | $55.59 | $55.59 | 1,351,777 |
| 2024-06-06 | $55.87 | $56.28 | $55.73 | $56.05 | $56.05 | 1,678,251 |
| 2024-06-05 | $55.71 | $55.99 | $55.39 | $55.97 | $55.97 | 1,632,150 |
| 2024-06-04 | $54.87 | $55.75 | $54.71 | $55.63 | $55.63 | 2,314,686 |
| 2024-06-03 | $55.94 | $56.21 | $54.94 | $55.32 | $55.32 | 3,775,465 |
| 2024-05-31 | $55.16 | $55.95 | $55.01 | $55.92 | $55.92 | 2,919,256 |
| 2024-05-30 | $54.66 | $55.30 | $54.65 | $54.96 | $54.96 | 2,032,189 |
| 2024-05-29 | $55.03 | $55.03 | $54.52 | $54.66 | $54.66 | 2,644,743 |
| 2024-05-28 | $56.52 | $56.58 | $55.39 | $55.53 | $55.53 | 2,160,814 |
| 2024-05-24 | $55.46 | $56.82 | $55.40 | $56.56 | $56.56 | 2,701,031 |
| 2024-05-23 | $56.91 | $57.05 | $54.59 | $55.01 | $55.01 | 5,549,500 |
| 2024-05-22 | $56.55 | $56.67 | $55.99 | $56.10 | $56.10 | 2,275,514 |
| 2024-05-21 | $56.67 | $57.39 | $56.61 | $56.86 | $56.86 | 1,800,758 |
| 2024-05-20 | $57.24 | $57.40 | $56.80 | $56.81 | $56.81 | 751,836 |
| 2024-05-17 | $57.02 | $57.38 | $56.72 | $57.24 | $57.24 | 2,552,836 |
| 2024-05-16 | $56.90 | $57.07 | $56.74 | $56.88 | $56.88 | 2,016,138 |
| 2024-05-15 | $56.90 | $57.12 | $56.52 | $56.89 | $56.89 | 1,992,295 |
| 2024-05-14 | $56.97 | $57.37 | $56.63 | $56.72 | $56.72 | 2,761,303 |
| 2024-05-13 | $56.98 | $57.18 | $56.57 | $56.76 | $56.76 | 1,988,447 |
| 2024-05-10 | $56.35 | $56.80 | $56.29 | $56.62 | $56.62 | 3,927,323 |
| 2024-05-09 | $55.97 | $56.35 | $55.92 | $56.13 | $56.13 | 1,754,353 |
| 2024-05-08 | $55.15 | $56.12 | $55.13 | $56.01 | $56.01 | 2,318,721 |
| 2024-05-07 | $55.14 | $55.74 | $55.08 | $55.32 | $55.32 | 3,546,759 |
| 2024-05-06 | $54.20 | $55.90 | $54.18 | $54.97 | $54.97 | 5,679,549 |
| 2024-05-03 | $58.30 | $58.56 | $54.12 | $54.66 | $54.66 | 8,094,543 |
| 2024-05-02 | $59.02 | $59.18 | $57.96 | $58.08 | $58.08 | 5,262,656 |
| 2024-05-01 | $59.08 | $59.41 | $58.68 | $58.69 | $58.69 | 2,792,343 |
| 2024-04-30 | $58.98 | $59.44 | $58.91 | $59.32 | $59.32 | 2,183,605 |
| 2024-04-29 | $59.26 | $59.50 | $58.96 | $59.33 | $59.33 | 1,514,990 |
| 2024-04-26 | $59.18 | $59.44 | $58.90 | $59.38 | $59.38 | 2,167,512 |
| 2024-04-25 | $58.14 | $59.15 | $58.12 | $59.11 | $59.11 | 5,682,239 |
| 2024-04-24 | $58.74 | $58.81 | $58.35 | $58.67 | $58.67 | 1,594,046 |
| 2024-04-23 | $58.66 | $58.96 | $58.43 | $58.92 | $58.92 | 2,028,913 |
| 2024-04-22 | $58.15 | $58.73 | $58.15 | $58.56 | $58.56 | 5,891,042 |
| 2024-04-19 | $57.32 | $58.23 | $57.14 | $58.09 | $58.09 | 3,750,532 |
| 2024-04-18 | $56.94 | $57.43 | $56.82 | $57.25 | $57.25 | 2,912,370 |
| 2024-04-17 | $56.76 | $57.11 | $56.27 | $56.82 | $56.82 | 2,417,572 |
| 2024-04-16 | $56.32 | $56.41 | $55.86 | $56.13 | $56.13 | 2,805,446 |
| 2024-04-15 | $57.38 | $57.56 | $56.35 | $56.57 | $56.57 | 2,921,734 |
| 2024-04-12 | $57.33 | $57.49 | $56.59 | $56.83 | $56.83 | 2,637,644 |
| 2024-04-11 | $57.52 | $57.92 | $56.84 | $57.78 | $57.78 | 4,076,570 |
| 2024-04-10 | $58.43 | $58.54 | $57.27 | $57.58 | $57.58 | 3,530,815 |
| 2024-04-09 | $59.17 | $59.41 | $58.62 | $59.07 | $59.07 | 2,203,728 |
| 2024-04-08 | $58.73 | $59.19 | $58.67 | $58.77 | $58.77 | 5,883,882 |
| 2024-04-05 | $59.66 | $59.67 | $58.88 | $59.32 | $59.32 | 4,394,230 |
| 2024-04-04 | $60.14 | $60.55 | $59.58 | $59.82 | $59.82 | 3,632,611 |
| 2024-04-03 | $59.34 | $60.15 | $59.29 | $59.61 | $59.61 | 1,774,217 |
| 2024-04-02 | $60.08 | $60.16 | $59.19 | $59.38 | $59.38 | 1,522,424 |
| 2024-04-01 | $60.36 | $60.47 | $59.87 | $60.24 | $60.24 | 1,781,157 |
| 2024-03-28 | $60.78 | $60.82 | $60.13 | $60.38 | $60.38 | 3,079,479 |
| 2024-03-27 | $59.93 | $60.64 | $59.80 | $60.64 | $60.64 | 1,946,495 |
| 2024-03-26 | $60.04 | $60.09 | $59.63 | $59.63 | $59.63 | 1,981,560 |
| 2024-03-25 | $59.79 | $60.13 | $59.54 | $59.60 | $59.60 | 3,010,220 |
| 2024-03-22 | $60.20 | $60.36 | $59.52 | $59.71 | $59.71 | 3,832,197 |
| 2024-03-21 | $60.31 | $60.68 | $59.91 | $60.19 | $60.19 | 3,758,090 |
| 2024-03-20 | $59.29 | $60.24 | $59.19 | $60.13 | $60.13 | 2,240,434 |
| 2024-03-19 | $59.07 | $59.72 | $59.06 | $59.54 | $59.54 | 2,003,604 |
| 2024-03-18 | $60.12 | $60.16 | $59.21 | $59.26 | $59.26 | 2,216,042 |
| 2024-03-15 | $59.94 | $60.46 | $59.77 | $60.06 | $60.06 | 2,248,371 |
| 2024-03-14 | $60.75 | $60.86 | $59.71 | $60.05 | $60.05 | 1,439,847 |
| 2024-03-13 | $60.66 | $61.02 | $60.48 | $60.81 | $60.81 | 1,296,536 |
| 2024-03-12 | $60.60 | $60.72 | $60.09 | $60.42 | $60.42 | 1,361,265 |
| 2024-03-11 | $60.04 | $60.56 | $59.97 | $60.49 | $60.49 | 1,156,626 |
| 2024-03-08 | $60.96 | $61.00 | $60.13 | $60.33 | $60.33 | 1,839,562 |
| 2024-03-07 | $60.68 | $60.93 | $60.34 | $60.80 | $60.80 | 3,518,369 |
| 2024-03-06 | $59.73 | $60.51 | $59.59 | $60.40 | $60.40 | 4,098,911 |
| 2024-03-05 | $59.10 | $59.72 | $59.01 | $59.24 | $59.24 | 3,238,410 |
| 2024-03-04 | $59.85 | $59.97 | $59.04 | $59.08 | $59.08 | 2,146,666 |
| 2024-03-01 | $59.75 | $60.37 | $59.35 | $59.99 | $59.99 | 2,337,151 |
| 2024-02-29 | $60.50 | $60.75 | $59.30 | $60.00 | $60.00 | 2,660,127 |
| 2024-02-28 | $59.28 | $59.85 | $59.25 | $59.41 | $59.41 | 1,430,104 |
| 2024-02-27 | $59.78 | $60.00 | $59.39 | $59.65 | $59.65 | 1,761,410 |
| 2024-02-26 | $60.20 | $60.32 | $59.29 | $59.78 | $59.78 | 2,411,672 |
| 2024-02-23 | $60.23 | $60.58 | $60.10 | $60.44 | $60.44 | 2,907,880 |
| 2024-02-22 | $59.86 | $60.25 | $59.65 | $60.02 | $60.02 | 3,532,564 |
| 2024-02-21 | $59.56 | $59.68 | $59.25 | $59.47 | $59.47 | 3,214,876 |
| 2024-02-20 | $59.73 | $60.10 | $59.49 | $59.65 | $59.65 | 4,372,332 |
| 2024-02-16 | $59.79 | $60.10 | $59.61 | $59.94 | $59.94 | 3,422,823 |
| 2024-02-15 | $58.96 | $59.92 | $58.91 | $59.76 | $59.76 | 4,419,888 |
| 2024-02-14 | $58.29 | $58.79 | $58.23 | $58.66 | $58.66 | 3,924,333 |
| 2024-02-13 | $58.62 | $58.90 | $57.31 | $57.91 | $57.91 | 3,628,419 |
| 2024-02-12 | $59.25 | $59.82 | $59.13 | $59.40 | $59.40 | 2,091,511 |
| 2024-02-09 | $59.07 | $59.46 | $58.79 | $59.36 | $59.36 | 2,163,737 |
| 2024-02-08 | $59.06 | $59.23 | $58.42 | $59.08 | $59.08 | 2,581,039 |
| 2024-02-07 | $59.71 | $59.80 | $59.18 | $59.25 | $59.25 | 3,008,960 |
| 2024-02-06 | $59.29 | $60.00 | $59.16 | $59.82 | $59.82 | 2,742,549 |
| 2024-02-05 | $59.87 | $59.98 | $59.12 | $59.20 | $59.20 | 2,541,984 |
| 2024-02-02 | $60.13 | $60.33 | $59.76 | $60.26 | $60.26 | 3,204,501 |
| 2024-02-01 | $60.60 | $60.97 | $60.18 | $60.54 | $60.54 | 2,284,840 |
| 2024-01-31 | $61.55 | $61.91 | $60.67 | $60.73 | $60.73 | 1,744,466 |
| 2024-01-30 | $61.81 | $61.95 | $61.33 | $61.75 | $61.75 | 2,335,016 |
| 2024-01-29 | $61.12 | $61.78 | $60.77 | $61.75 | $61.75 | 4,807,678 |
| 2024-01-26 | $61.13 | $61.50 | $60.94 | $61.15 | $61.15 | 3,217,254 |
| 2024-01-25 | $61.23 | $61.27 | $60.68 | $61.25 | $61.25 | 1,723,092 |
| 2024-01-24 | $61.11 | $61.25 | $60.57 | $60.80 | $60.80 | 4,215,204 |
| 2024-01-23 | $60.64 | $61.03 | $60.11 | $60.55 | $60.55 | 1,451,483 |
| 2024-01-22 | $60.63 | $60.72 | $60.16 | $60.62 | $60.62 | 5,973,588 |
| 2024-01-19 | $59.52 | $60.48 | $59.24 | $60.42 | $60.42 | 1,740,884 |
| 2024-01-18 | $59.33 | $59.50 | $58.91 | $59.43 | $59.43 | 1,829,049 |
| 2024-01-17 | $59.10 | $59.41 | $58.58 | $59.11 | $59.11 | 2,991,440 |
| 2024-01-16 | $60.05 | $60.31 | $59.44 | $59.61 | $59.61 | 2,386,759 |
| 2024-01-12 | $60.47 | $60.95 | $59.89 | $60.05 | $60.05 | 2,268,629 |
| 2024-01-11 | $61.00 | $61.21 | $59.80 | $60.30 | $60.30 | 3,226,712 |
| 2024-01-10 | $61.90 | $62.33 | $61.19 | $61.23 | $61.23 | 2,600,079 |
| 2024-01-09 | $63.81 | $63.97 | $61.93 | $61.98 | $61.98 | 6,263,971 |
| 2024-01-08 | $64.28 | $65.12 | $64.21 | $65.05 | $64.26 | 1,676,749 |
| 2024-01-05 | $64.10 | $64.86 | $63.94 | $64.42 | $63.64 | 8,281,491 |
| 2024-01-04 | $63.63 | $64.37 | $63.45 | $64.10 | $63.32 | 1,279,086 |
| 2024-01-03 | $63.85 | $63.93 | $63.31 | $63.60 | $62.83 | 2,502,146 |
| 2024-01-02 | $64.04 | $64.69 | $63.87 | $64.27 | $63.49 | 2,668,372 |
| 2023-12-29 | $64.30 | $64.85 | $64.11 | $64.62 | $64.62 | 1,290,596 |
| 2023-12-28 | $64.68 | $65.05 | $64.25 | $64.44 | $64.44 | 2,547,899 |
| 2023-12-27 | $64.54 | $65.08 | $64.54 | $64.80 | $64.80 | 5,132,521 |
| 2023-12-26 | $64.29 | $64.78 | $64.06 | $64.76 | $64.76 | 650,901 |
| 2023-12-22 | $63.82 | $64.65 | $63.82 | $64.18 | $64.18 | 1,931,702 |
| 2023-12-21 | $62.89 | $63.88 | $62.87 | $63.80 | $63.80 | 3,403,639 |
| 2023-12-20 | $63.20 | $63.54 | $62.33 | $62.36 | $62.36 | 2,959,759 |
| 2023-12-19 | $62.35 | $63.50 | $62.23 | $63.45 | $63.45 | 2,792,037 |
| 2023-12-18 | $62.21 | $62.53 | $61.95 | $61.97 | $61.97 | 1,984,719 |
| 2023-12-15 | $63.44 | $63.44 | $62.37 | $62.40 | $62.40 | 3,082,245 |
| 2023-12-14 | $61.82 | $62.99 | $61.81 | $62.92 | $62.92 | 7,555,467 |
| 2023-12-13 | $59.75 | $61.19 | $59.23 | $61.19 | $61.19 | 4,227,449 |
| 2023-12-12 | $60.14 | $60.17 | $59.38 | $59.63 | $59.63 | 3,189,777 |
| 2023-12-11 | $59.77 | $60.30 | $59.51 | $60.25 | $60.25 | 5,476,132 |
| 2023-12-08 | $59.51 | $60.11 | $59.09 | $59.62 | $59.62 | 4,397,828 |
| 2023-12-07 | $60.36 | $60.51 | $58.71 | $59.35 | $59.35 | 7,663,165 |
| 2023-12-06 | $60.65 | $61.11 | $60.45 | $60.49 | $60.49 | 2,227,680 |
| 2023-12-05 | $60.33 | $60.87 | $60.09 | $60.33 | $60.33 | 2,260,954 |
| 2023-12-04 | $60.20 | $61.01 | $59.99 | $60.73 | $60.73 | 2,909,489 |
| 2023-12-01 | $60.96 | $61.19 | $60.43 | $60.70 | $60.70 | 4,463,192 |
| 2023-11-30 | $61.33 | $61.65 | $60.08 | $60.99 | $60.99 | 3,383,249 |
| 2023-11-29 | $60.93 | $61.78 | $60.83 | $61.30 | $61.30 | 1,600,430 |
| 2023-11-28 | $60.57 | $61.00 | $60.10 | $60.89 | $60.89 | 1,524,298 |
| 2023-11-27 | $61.00 | $61.15 | $60.58 | $61.00 | $61.00 | 1,517,665 |
| 2023-11-24 | $60.97 | $61.54 | $60.78 | $61.49 | $61.49 | 847,076 |
| 2023-11-22 | $60.93 | $61.03 | $60.28 | $60.92 | $60.92 | 3,454,452 |
| 2023-11-21 | $62.06 | $62.33 | $61.43 | $61.49 | $61.49 | 2,281,453 |
| 2023-11-20 | $61.68 | $62.13 | $61.40 | $62.01 | $62.01 | 1,629,346 |
| 2023-11-17 | $61.27 | $61.85 | $61.27 | $61.82 | $61.82 | 1,703,404 |
| 2023-11-16 | $61.00 | $61.19 | $60.67 | $60.90 | $60.90 | 1,341,403 |
| 2023-11-15 | $61.39 | $61.73 | $61.19 | $61.29 | $61.29 | 1,692,899 |
| 2023-11-14 | $60.60 | $61.30 | $60.60 | $61.05 | $61.05 | 2,222,379 |
| 2023-11-13 | $59.22 | $60.15 | $59.18 | $59.85 | $59.85 | 1,909,779 |
| 2023-11-10 | $59.09 | $59.48 | $58.73 | $59.40 | $59.40 | 1,830,320 |
| 2023-11-09 | $59.05 | $59.70 | $58.81 | $58.97 | $58.97 | 3,332,179 |
| 2023-11-08 | $58.67 | $59.09 | $58.38 | $58.69 | $58.69 | 1,608,151 |
| 2023-11-07 | $58.97 | $59.02 | $58.49 | $58.79 | $58.79 | 1,595,144 |
| 2023-11-06 | $59.47 | $59.90 | $58.95 | $59.39 | $59.39 | 2,075,675 |
| 2023-11-03 | $58.88 | $59.57 | $58.65 | $59.23 | $59.23 | 6,883,904 |
| 2023-11-02 | $56.65 | $58.16 | $56.64 | $58.08 | $58.08 | 3,390,685 |
| 2023-11-01 | $56.03 | $56.46 | $55.51 | $55.91 | $55.91 | 4,049,376 |
| 2023-10-31 | $55.95 | $55.97 | $55.34 | $55.84 | $55.84 | 1,657,744 |
| 2023-10-30 | $55.48 | $56.17 | $55.31 | $55.83 | $55.83 | 2,293,090 |
| 2023-10-27 | $55.96 | $56.22 | $54.69 | $54.90 | $54.90 | 3,470,226 |
| 2023-10-26 | $55.60 | $56.22 | $55.32 | $55.97 | $55.97 | 4,216,797 |
| 2023-10-25 | $55.48 | $56.25 | $55.22 | $55.77 | $55.77 | 5,716,488 |
| 2023-10-24 | $57.45 | $57.52 | $55.44 | $55.94 | $55.94 | 6,184,271 |
| 2023-10-23 | $57.13 | $58.53 | $56.99 | $57.37 | $57.37 | 4,795,180 |
| 2023-10-20 | $58.01 | $58.23 | $57.38 | $57.40 | $57.40 | 6,069,809 |
| 2023-10-19 | $58.51 | $59.19 | $58.21 | $58.24 | $58.24 | 1,882,383 |
| 2023-10-18 | $59.52 | $59.74 | $58.61 | $58.62 | $58.62 | 2,644,767 |
| 2023-10-17 | $59.05 | $60.24 | $58.97 | $59.94 | $59.94 | 2,182,811 |
| 2023-10-16 | $59.29 | $59.86 | $58.93 | $59.69 | $59.69 | 1,513,099 |
| 2023-10-13 | $59.40 | $59.84 | $58.72 | $58.82 | $58.82 | 1,648,366 |
| 2023-10-12 | $59.78 | $59.92 | $58.74 | $59.09 | $59.09 | 1,989,012 |
| 2023-10-11 | $59.58 | $60.31 | $59.38 | $59.88 | $59.88 | 3,655,214 |
| 2023-10-10 | $58.75 | $59.63 | $58.72 | $59.31 | $59.31 | 3,172,499 |
| 2023-10-09 | $57.81 | $58.46 | $57.58 | $58.38 | $58.38 | 1,244,531 |
| 2023-10-06 | $57.84 | $58.74 | $56.86 | $58.40 | $58.40 | 3,718,029 |
| 2023-10-05 | $57.19 | $57.97 | $57.07 | $57.94 | $57.94 | 3,202,250 |
| 2023-10-04 | $58.14 | $58.24 | $56.99 | $57.81 | $56.87 | 4,132,256 |
| 2023-10-03 | $58.25 | $58.41 | $57.65 | $58.10 | $57.15 | 12,850,846 |
| 2023-10-02 | $60.19 | $60.25 | $58.74 | $58.82 | $57.86 | 3,409,270 |
| 2023-09-29 | $61.43 | $61.44 | $60.19 | $60.26 | $59.28 | 2,015,202 |
| 2023-09-28 | $60.40 | $61.20 | $60.28 | $60.74 | $59.75 | 2,001,889 |
| 2023-09-27 | $60.33 | $60.53 | $59.69 | $60.17 | $59.19 | 3,057,201 |
| 2023-09-26 | $60.75 | $61.05 | $60.03 | $60.19 | $59.21 | 1,621,816 |
| 2023-09-25 | $60.36 | $61.32 | $60.20 | $61.23 | $60.23 | 3,581,762 |
| 2023-09-22 | $61.09 | $61.35 | $60.52 | $60.64 | $59.65 | 2,423,860 |
| 2023-09-21 | $61.21 | $61.64 | $60.68 | $60.68 | $59.69 | 1,953,245 |
| 2023-09-20 | $61.91 | $62.49 | $61.59 | $61.62 | $60.62 | 2,668,562 |
| 2023-09-19 | $62.55 | $62.55 | $61.56 | $61.69 | $60.68 | 1,187,391 |
| 2023-09-18 | $62.30 | $62.42 | $61.74 | $62.15 | $61.14 | 2,207,739 |
| 2023-09-15 | $62.03 | $62.28 | $61.86 | $62.11 | $61.10 | 2,871,506 |
| 2023-09-14 | $61.70 | $62.19 | $61.49 | $62.12 | $61.11 | 1,992,544 |
| 2023-09-13 | $60.82 | $61.49 | $60.62 | $61.07 | $60.07 | 2,150,966 |
| 2023-09-12 | $60.31 | $60.77 | $60.15 | $60.58 | $59.59 | 1,729,152 |
| 2023-09-11 | $59.60 | $60.41 | $59.36 | $60.30 | $59.32 | 3,105,160 |
| 2023-09-08 | $59.10 | $59.35 | $58.84 | $59.12 | $58.16 | 2,260,969 |
| 2023-09-07 | $59.66 | $60.03 | $58.89 | $59.03 | $58.07 | 3,497,561 |
| 2023-09-06 | $60.36 | $60.68 | $59.64 | $59.95 | $58.97 | 3,476,057 |
| 2023-09-05 | $61.03 | $61.28 | $60.61 | $60.64 | $59.65 | 1,194,811 |
| 2023-09-01 | $61.25 | $61.66 | $61.07 | $61.23 | $61.23 | 1,936,034 |
| 2023-08-31 | $61.61 | $61.95 | $60.82 | $61.01 | $61.01 | 1,438,562 |
| 2023-08-30 | $61.74 | $61.98 | $61.33 | $61.64 | $61.64 | 1,451,358 |
| 2023-08-29 | $60.17 | $61.59 | $60.06 | $61.39 | $61.39 | 2,202,128 |
| 2023-08-28 | $59.34 | $60.63 | $59.30 | $60.30 | $60.30 | 2,050,043 |
| 2023-08-25 | $59.37 | $59.45 | $57.88 | $59.08 | $59.08 | 5,022,327 |
| 2023-08-24 | $60.81 | $60.82 | $59.39 | $59.41 | $59.41 | 2,887,440 |
| 2023-08-23 | $60.85 | $61.87 | $60.70 | $61.53 | $61.53 | 1,367,729 |
| 2023-08-22 | $61.64 | $61.78 | $60.65 | $60.86 | $60.86 | 7,280,123 |
| 2023-08-21 | $62.18 | $62.39 | $61.50 | $61.68 | $61.68 | 1,884,271 |
| 2023-08-18 | $61.63 | $62.20 | $61.55 | $61.92 | $61.92 | 1,970,136 |
| 2023-08-17 | $62.63 | $62.83 | $61.89 | $61.99 | $61.99 | 1,296,244 |
| 2023-08-16 | $62.15 | $62.64 | $62.00 | $62.21 | $62.21 | 1,337,223 |
| 2023-08-15 | $63.34 | $63.34 | $62.15 | $62.43 | $62.43 | 2,454,143 |
| 2023-08-14 | $63.97 | $64.11 | $63.48 | $63.79 | $63.79 | 1,282,703 |
| 2023-08-11 | $63.54 | $64.38 | $63.54 | $64.13 | $64.13 | 1,333,844 |
| 2023-08-10 | $63.88 | $64.51 | $63.76 | $63.85 | $63.85 | 2,716,085 |
| 2023-08-09 | $63.56 | $63.87 | $63.18 | $63.51 | $63.51 | 1,335,021 |
| 2023-08-08 | $63.76 | $63.86 | $63.25 | $63.68 | $63.68 | 1,614,844 |
| 2023-08-07 | $64.75 | $65.16 | $64.67 | $64.79 | $64.79 | 635,272 |
| 2023-08-04 | $64.35 | $65.22 | $64.35 | $64.55 | $64.55 | 1,536,987 |
| 2023-08-03 | $64.01 | $64.47 | $63.48 | $64.36 | $64.36 | 1,534,580 |
| 2023-08-02 | $64.63 | $64.69 | $63.89 | $64.38 | $64.38 | 1,761,052 |
| 2023-08-01 | $65.53 | $65.59 | $64.94 | $65.28 | $65.28 | 2,013,337 |
| 2023-07-31 | $65.15 | $66.15 | $65.09 | $65.94 | $65.94 | 3,008,280 |
| 2023-07-28 | $65.39 | $65.60 | $64.98 | $65.03 | $65.03 | 2,196,943 |
| 2023-07-27 | $65.32 | $65.66 | $64.74 | $64.87 | $64.87 | 2,817,192 |
| 2023-07-26 | $64.37 | $65.30 | $64.30 | $65.12 | $65.12 | 1,567,778 |
| 2023-07-25 | $65.59 | $65.69 | $64.48 | $64.70 | $64.70 | 1,634,816 |
| 2023-07-24 | $65.26 | $65.91 | $65.01 | $65.55 | $65.55 | 2,126,496 |
| 2023-07-21 | $65.12 | $65.36 | $64.93 | $65.26 | $65.26 | 1,173,433 |
| 2023-07-20 | $65.40 | $65.52 | $64.61 | $65.12 | $65.12 | 1,489,468 |
| 2023-07-19 | $64.70 | $65.48 | $64.47 | $65.35 | $65.35 | 1,858,910 |
| 2023-07-18 | $63.86 | $64.77 | $63.59 | $64.55 | $64.55 | 3,562,817 |
| 2023-07-17 | $63.39 | $63.97 | $63.36 | $63.89 | $63.89 | 2,065,893 |
| 2023-07-14 | $63.86 | $63.93 | $63.18 | $63.43 | $63.43 | 1,525,911 |
| 2023-07-13 | $62.64 | $63.65 | $62.60 | $63.49 | $63.49 | 1,490,937 |
| 2023-07-12 | $62.09 | $62.33 | $61.73 | $62.24 | $62.24 | 2,255,371 |
| 2023-07-11 | $61.29 | $61.57 | $60.95 | $61.55 | $61.55 | 1,168,863 |
| 2023-07-10 | $60.75 | $61.20 | $60.67 | $61.04 | $61.04 | 1,396,607 |
| 2023-07-07 | $60.03 | $61.25 | $60.01 | $60.89 | $60.89 | 4,544,013 |
| 2023-07-06 | $62.06 | $62.06 | $60.63 | $60.93 | $60.93 | 7,167,186 |
| 2023-07-05 | $62.63 | $62.90 | $62.30 | $62.62 | $62.62 | 3,841,385 |
| 2023-07-03 | $62.23 | $62.86 | $62.14 | $62.79 | $62.79 | 527,192 |
| 2023-06-30 | $61.77 | $62.30 | $61.62 | $62.01 | $62.01 | 2,229,240 |
| 2023-06-29 | $60.88 | $61.52 | $60.66 | $61.51 | $61.51 | 2,418,556 |
| 2023-06-28 | $60.55 | $60.80 | $60.20 | $60.75 | $60.75 | 2,323,518 |
| 2023-06-27 | $60.45 | $60.96 | $60.25 | $60.76 | $60.76 | 2,526,857 |
| 2023-06-26 | $59.20 | $60.50 | $59.17 | $60.29 | $60.29 | 1,522,196 |
| 2023-06-23 | $59.06 | $59.28 | $58.85 | $59.13 | $59.13 | 1,485,594 |
| 2023-06-22 | $60.48 | $60.55 | $59.62 | $59.79 | $59.79 | 3,412,532 |
| 2023-06-21 | $60.62 | $60.78 | $60.29 | $60.60 | $60.60 | 3,936,148 |
| 2023-06-20 | $61.00 | $61.01 | $60.36 | $60.61 | $60.61 | 1,637,332 |
| 2023-06-16 | $61.02 | $61.38 | $60.96 | $61.16 | $61.16 | 1,978,476 |
| 2023-06-15 | $60.00 | $61.13 | $59.91 | $60.98 | $60.98 | 1,589,983 |
| 2023-06-14 | $60.32 | $60.51 | $59.77 | $59.96 | $59.96 | 1,558,601 |
| 2023-06-13 | $59.19 | $60.34 | $59.16 | $59.96 | $59.96 | 1,694,657 |
| 2023-06-12 | $59.06 | $59.21 | $58.68 | $58.99 | $58.99 | 1,366,500 |
| 2023-06-09 | $59.35 | $59.78 | $58.96 | $59.27 | $59.27 | 1,533,043 |
| 2023-06-08 | $58.55 | $59.39 | $58.06 | $59.17 | $59.17 | 2,467,339 |
| 2023-06-07 | $58.22 | $58.45 | $57.82 | $58.24 | $58.24 | 3,072,835 |
| 2023-06-06 | $57.67 | $58.20 | $57.55 | $58.15 | $58.15 | 3,362,372 |
| 2023-06-05 | $58.91 | $59.09 | $57.70 | $57.70 | $57.70 | 1,646,800 |
| 2023-06-02 | $57.96 | $58.82 | $57.87 | $58.77 | $58.77 | 1,805,439 |
| 2023-06-01 | $56.91 | $57.64 | $56.35 | $57.46 | $57.46 | 2,570,904 |
| 2023-05-31 | $56.50 | $56.86 | $56.29 | $56.60 | $56.60 | 1,897,438 |
| 2023-05-30 | $57.76 | $58.06 | $56.89 | $57.00 | $57.00 | 1,841,008 |
| 2023-05-26 | $57.09 | $57.65 | $57.00 | $57.50 | $57.50 | 2,055,358 |
| 2023-05-25 | $58.96 | $59.13 | $57.03 | $57.06 | $57.06 | 4,800,569 |
| 2023-05-24 | $60.42 | $60.73 | $59.60 | $59.68 | $59.68 | 2,273,589 |
| 2023-05-23 | $61.00 | $61.36 | $60.73 | $61.21 | $61.21 | 1,299,931 |
| 2023-05-22 | $61.27 | $61.27 | $60.69 | $61.12 | $61.12 | 976,572 |
| 2023-05-19 | $61.09 | $61.45 | $60.59 | $60.92 | $60.92 | 1,598,318 |
| 2023-05-18 | $61.03 | $61.05 | $60.45 | $60.93 | $60.93 | 1,687,268 |
| 2023-05-17 | $60.85 | $61.25 | $60.38 | $61.18 | $61.18 | 3,345,838 |
| 2023-05-16 | $61.57 | $61.81 | $60.43 | $60.45 | $60.45 | 1,519,376 |
| 2023-05-15 | $60.85 | $61.60 | $60.79 | $61.58 | $61.58 | 1,324,436 |
| 2023-05-12 | $60.98 | $61.28 | $60.38 | $60.75 | $60.75 | 938,089 |
| 2023-05-11 | $60.51 | $61.03 | $60.33 | $60.89 | $60.89 | 1,287,232 |
| 2023-05-10 | $61.34 | $61.51 | $60.97 | $61.40 | $61.40 | 1,649,672 |
| 2023-05-09 | $60.57 | $61.03 | $60.44 | $60.79 | $60.79 | 2,033,771 |
| 2023-05-08 | $62.86 | $63.17 | $61.27 | $61.53 | $61.53 | 5,084,768 |
| 2023-05-05 | $61.24 | $62.48 | $61.19 | $62.25 | $62.25 | 2,670,206 |
| 2023-05-04 | $60.75 | $61.39 | $59.48 | $60.33 | $60.33 | 4,917,844 |
| 2023-05-03 | $59.50 | $60.70 | $59.43 | $59.76 | $59.76 | 1,843,669 |
| 2023-05-02 | $60.24 | $60.26 | $59.16 | $59.52 | $59.52 | 3,925,187 |
| 2023-05-01 | $60.46 | $61.35 | $60.46 | $60.52 | $60.52 | 2,822,835 |
| 2023-04-28 | $59.98 | $60.65 | $59.83 | $60.63 | $60.63 | 1,989,136 |
| 2023-04-27 | $59.79 | $60.46 | $59.79 | $60.40 | $60.40 | 1,837,075 |
| 2023-04-26 | $59.45 | $59.96 | $59.16 | $59.51 | $59.51 | 1,915,347 |
| 2023-04-25 | $60.45 | $60.66 | $59.47 | $59.51 | $59.51 | 2,122,564 |
| 2023-04-24 | $61.55 | $61.74 | $60.83 | $61.12 | $61.12 | 1,521,054 |
| 2023-04-21 | $61.67 | $61.79 | $60.95 | $61.71 | $61.71 | 1,616,870 |
| 2023-04-20 | $61.63 | $62.07 | $61.60 | $61.96 | $61.96 | 1,406,676 |
| 2023-04-19 | $62.11 | $62.38 | $61.86 | $62.13 | $62.13 | 1,601,073 |
| 2023-04-18 | $61.58 | $62.36 | $61.51 | $62.18 | $62.18 | 2,068,714 |
| 2023-04-17 | $60.76 | $61.33 | $60.43 | $61.23 | $61.23 | 3,497,498 |
| 2023-04-14 | $61.07 | $61.20 | $60.61 | $60.83 | $60.83 | 2,046,699 |
| 2023-04-13 | $60.18 | $60.95 | $59.99 | $60.62 | $60.62 | 3,686,802 |
| 2023-04-12 | $60.59 | $60.81 | $59.63 | $59.89 | $59.89 | 3,529,804 |
| 2023-04-11 | $59.35 | $60.50 | $59.23 | $60.44 | $60.44 | 2,132,538 |
| 2023-04-10 | $58.50 | $59.32 | $58.50 | $59.28 | $59.28 | 2,175,702 |
| 2023-04-06 | $58.94 | $59.22 | $58.53 | $59.07 | $59.07 | 2,282,433 |
| 2023-04-05 | $58.79 | $59.21 | $58.18 | $58.98 | $58.98 | 3,467,175 |
| 2023-04-04 | $61.82 | $62.12 | $60.37 | $60.54 | $59.82 | 2,677,729 |
| 2023-04-03 | $60.63 | $61.67 | $60.53 | $61.61 | $60.87 | 6,580,223 |
| 2023-03-31 | $59.52 | $59.92 | $59.39 | $59.90 | $59.18 | 1,619,476 |
| 2023-03-30 | $59.80 | $60.00 | $59.28 | $59.43 | $58.72 | 1,540,345 |
| 2023-03-29 | $59.10 | $59.55 | $58.99 | $59.22 | $58.51 | 2,140,050 |
| 2023-03-28 | $57.90 | $58.79 | $57.72 | $58.74 | $58.04 | 2,638,784 |
| 2023-03-27 | $57.30 | $57.99 | $57.00 | $57.93 | $57.24 | 2,385,851 |
| 2023-03-24 | $55.66 | $56.56 | $55.43 | $56.55 | $55.87 | 2,303,923 |
| 2023-03-23 | $57.15 | $57.75 | $56.19 | $56.36 | $55.69 | 3,431,228 |
| 2023-03-22 | $57.58 | $57.79 | $56.79 | $56.79 | $56.11 | 3,204,398 |
| 2023-03-21 | $57.76 | $57.95 | $57.16 | $57.21 | $56.53 | 5,185,721 |
| 2023-03-20 | $57.18 | $57.35 | $56.73 | $56.92 | $56.24 | 4,166,049 |
| 2023-03-17 | $57.61 | $57.93 | $56.36 | $56.72 | $56.72 | 4,351,220 |
| 2023-03-16 | $57.41 | $58.55 | $56.88 | $57.83 | $57.83 | 7,088,491 |
| 2023-03-15 | $57.92 | $58.26 | $56.98 | $57.71 | $57.71 | 5,618,748 |
| 2023-03-14 | $61.43 | $61.46 | $59.02 | $59.25 | $59.25 | 5,281,747 |
| 2023-03-13 | $59.39 | $59.84 | $58.45 | $58.96 | $58.96 | 6,481,112 |
| 2023-03-10 | $61.65 | $61.69 | $60.23 | $60.55 | $60.55 | 3,910,321 |
| 2023-03-09 | $63.13 | $63.13 | $61.62 | $61.89 | $61.89 | 2,690,313 |
| 2023-03-08 | $63.39 | $63.59 | $62.84 | $63.17 | $63.17 | 1,515,190 |
| 2023-03-07 | $64.94 | $64.97 | $63.07 | $63.46 | $63.46 | 2,211,718 |
| 2023-03-06 | $65.58 | $65.91 | $65.14 | $65.20 | $65.20 | 1,478,496 |
| 2023-03-03 | $65.35 | $65.92 | $64.95 | $65.49 | $65.49 | 1,758,339 |
| 2023-03-02 | $65.69 | $65.82 | $64.39 | $65.07 | $65.07 | 1,827,778 |
| 2023-03-01 | $66.36 | $66.71 | $65.31 | $66.62 | $66.62 | 2,530,588 |
| 2023-02-28 | $66.41 | $66.87 | $66.15 | $66.55 | $66.55 | 1,789,934 |
| 2023-02-27 | $67.13 | $67.36 | $66.53 | $66.69 | $66.69 | 1,212,579 |
| 2023-02-24 | $66.00 | $67.02 | $65.76 | $66.96 | $66.96 | 1,380,265 |
| 2023-02-23 | $67.75 | $67.79 | $66.37 | $66.78 | $66.78 | 1,055,462 |
| 2023-02-22 | $67.79 | $67.87 | $67.09 | $67.37 | $67.37 | 2,363,071 |
| 2023-02-21 | $68.51 | $68.61 | $67.52 | $67.96 | $67.96 | 1,271,685 |
| 2023-02-17 | $68.69 | $69.07 | $68.47 | $68.91 | $68.91 | 1,252,142 |
| 2023-02-16 | $69.10 | $69.33 | $68.54 | $68.86 | $68.86 | 916,967 |
| 2023-02-15 | $69.14 | $69.48 | $68.95 | $69.48 | $69.48 | 741,725 |
| 2023-02-14 | $69.93 | $70.67 | $69.54 | $69.84 | $69.84 | 1,165,581 |
| 2023-02-13 | $69.65 | $70.37 | $69.55 | $70.13 | $70.13 | 1,177,658 |
| 2023-02-10 | $69.09 | $69.74 | $68.92 | $69.69 | $69.69 | 955,620 |
| 2023-02-09 | $69.61 | $69.94 | $68.57 | $68.82 | $68.82 | 1,449,007 |
| 2023-02-08 | $68.98 | $69.45 | $68.80 | $69.04 | $69.04 | 1,452,532 |
| 2023-02-07 | $68.02 | $69.44 | $67.95 | $69.26 | $69.26 | 1,950,411 |
| 2023-02-06 | $68.41 | $68.54 | $67.92 | $68.21 | $68.21 | 1,402,747 |
| 2023-02-03 | $68.54 | $69.50 | $68.54 | $68.95 | $68.95 | 2,031,883 |
| 2023-02-02 | $68.91 | $69.41 | $68.57 | $69.05 | $69.05 | 1,381,151 |
| 2023-02-01 | $68.69 | $69.28 | $68.12 | $68.84 | $68.84 | 1,716,061 |
| 2023-01-31 | $67.54 | $69.22 | $67.53 | $69.22 | $69.22 | 1,907,871 |
| 2023-01-30 | $68.17 | $68.55 | $67.57 | $67.70 | $67.70 | 1,221,128 |
| 2023-01-27 | $68.08 | $68.84 | $67.87 | $68.67 | $68.67 | 969,899 |
| 2023-01-26 | $67.62 | $68.30 | $67.62 | $68.12 | $68.12 | 1,771,032 |
| 2023-01-25 | $67.03 | $67.56 | $66.67 | $67.32 | $67.32 | 1,525,159 |
| 2023-01-24 | $66.00 | $67.42 | $66.00 | $67.20 | $67.20 | 1,016,800 |
| 2023-01-23 | $66.72 | $67.20 | $66.24 | $67.04 | $67.04 | 1,726,605 |
| 2023-01-20 | $65.75 | $66.67 | $65.33 | $66.65 | $66.65 | 1,554,677 |
| 2023-01-19 | $65.56 | $66.09 | $65.28 | $65.75 | $65.75 | 1,505,211 |
| 2023-01-18 | $67.25 | $67.47 | $65.94 | $65.95 | $65.95 | 1,695,725 |
| 2023-01-17 | $66.59 | $67.37 | $66.48 | $67.18 | $67.18 | 2,254,004 |
| 2023-01-13 | $65.50 | $66.45 | $65.23 | $66.35 | $66.35 | 1,425,035 |
| 2023-01-12 | $64.84 | $66.14 | $64.60 | $66.00 | $66.00 | 2,702,821 |
| 2023-01-11 | $64.01 | $64.59 | $63.30 | $64.39 | $64.39 | 1,343,965 |
| 2023-01-10 | $64.28 | $64.62 | $63.88 | $64.05 | $64.05 | 1,546,060 |
| 2023-01-09 | $64.54 | $65.00 | $64.16 | $64.26 | $64.26 | 1,973,419 |
| 2023-01-06 | $64.12 | $64.48 | $63.54 | $64.24 | $64.24 | 2,808,585 |
| 2023-01-05 | $64.75 | $64.88 | $63.58 | $63.61 | $63.61 | 4,204,424 |
| 2023-01-04 | $65.05 | $66.37 | $64.98 | $65.86 | $65.13 | 4,062,257 |
| 2023-01-03 | $64.87 | $65.25 | $64.05 | $64.15 | $63.44 | 1,546,466 |
| 2022-12-30 | $65.09 | $65.41 | $64.46 | $64.76 | $64.76 | 2,563,858 |
| 2022-12-29 | $64.75 | $65.51 | $64.60 | $65.39 | $65.39 | 1,183,444 |
| 2022-12-28 | $65.43 | $65.58 | $64.20 | $64.32 | $64.32 | 1,092,389 |
| 2022-12-27 | $65.26 | $65.49 | $65.01 | $65.37 | $65.37 | 742,191 |
| 2022-12-23 | $64.31 | $65.17 | $64.30 | $64.98 | $64.98 | 966,296 |
| 2022-12-22 | $64.30 | $64.40 | $63.47 | $64.40 | $64.40 | 1,034,446 |
| 2022-12-21 | $64.65 | $65.01 | $64.48 | $64.76 | $64.76 | 1,250,919 |
| 2022-12-20 | $63.59 | $64.75 | $63.54 | $64.32 | $64.32 | 1,411,980 |
| 2022-12-19 | $63.51 | $64.03 | $62.95 | $63.42 | $63.42 | 1,401,387 |
| 2022-12-16 | $62.98 | $63.74 | $62.86 | $63.25 | $63.25 | 1,618,826 |
| 2022-12-15 | $63.80 | $63.97 | $63.02 | $63.61 | $63.61 | 1,870,474 |
| 2022-12-14 | $65.50 | $65.52 | $64.51 | $64.57 | $64.57 | 2,011,629 |
| 2022-12-13 | $67.76 | $67.76 | $65.10 | $65.40 | $65.40 | 7,581,536 |
| 2022-12-12 | $66.28 | $66.99 | $65.70 | $66.92 | $66.92 | 1,117,532 |
| 2022-12-09 | $65.95 | $66.71 | $65.89 | $66.35 | $66.35 | 981,803 |
| 2022-12-08 | $65.86 | $66.21 | $65.55 | $66.20 | $66.20 | 1,281,862 |
| 2022-12-07 | $65.86 | $66.41 | $65.33 | $65.38 | $65.38 | 1,325,062 |
| 2022-12-06 | $67.15 | $67.28 | $65.53 | $66.03 | $66.03 | 1,507,609 |
| 2022-12-05 | $68.30 | $68.65 | $66.70 | $67.16 | $67.16 | 1,649,272 |
| 2022-12-02 | $68.08 | $69.04 | $68.04 | $68.59 | $68.59 | 1,543,731 |
| 2022-12-01 | $67.50 | $68.38 | $67.13 | $68.37 | $68.37 | 2,152,039 |
| 2022-11-30 | $66.36 | $66.92 | $65.43 | $66.74 | $66.74 | 1,803,195 |
| 2022-11-29 | $66.47 | $66.75 | $65.66 | $65.95 | $65.95 | 1,263,306 |
| 2022-11-28 | $67.68 | $67.70 | $66.24 | $66.61 | $66.61 | 1,346,801 |
| 2022-11-25 | $68.06 | $68.36 | $67.96 | $68.06 | $68.06 | 432,206 |
| 2022-11-23 | $67.75 | $68.33 | $67.46 | $68.11 | $68.11 | 1,139,275 |
| 2022-11-22 | $67.15 | $67.86 | $67.06 | $67.81 | $67.81 | 983,082 |
| 2022-11-21 | $66.44 | $66.89 | $66.21 | $66.74 | $66.74 | 1,129,658 |
| 2022-11-18 | $66.96 | $67.13 | $66.49 | $66.79 | $66.79 | 1,001,174 |
| 2022-11-17 | $65.38 | $66.60 | $65.36 | $66.59 | $66.59 | 1,239,177 |
| 2022-11-16 | $66.09 | $66.20 | $65.35 | $66.12 | $66.12 | 1,235,741 |
| 2022-11-15 | $66.74 | $66.76 | $65.43 | $66.05 | $66.05 | 1,710,834 |
| 2022-11-14 | $66.51 | $66.88 | $65.98 | $65.99 | $65.99 | 1,941,084 |
| 2022-11-11 | $67.42 | $67.42 | $65.96 | $66.66 | $66.66 | 2,115,264 |
| 2022-11-10 | $66.45 | $67.08 | $66.09 | $66.97 | $66.97 | 2,274,785 |
| 2022-11-09 | $65.32 | $65.73 | $64.46 | $64.71 | $64.71 | 1,652,507 |
| 2022-11-08 | $65.52 | $66.30 | $65.41 | $65.86 | $65.86 | 881,503 |
| 2022-11-07 | $65.50 | $65.92 | $65.24 | $65.48 | $65.48 | 1,501,445 |
| 2022-11-04 | $64.66 | $65.53 | $64.45 | $65.26 | $65.26 | 1,567,570 |
| 2022-11-03 | $62.64 | $63.44 | $62.30 | $63.13 | $63.13 | 963,078 |
| 2022-11-02 | $64.23 | $65.03 | $63.43 | $63.51 | $63.51 | 1,548,115 |
| 2022-11-01 | $64.79 | $65.12 | $64.01 | $64.37 | $64.37 | 1,235,177 |
| 2022-10-31 | $64.13 | $64.53 | $63.57 | $63.99 | $63.99 | 1,332,648 |
| 2022-10-28 | $64.42 | $64.55 | $63.91 | $64.45 | $64.45 | 1,703,456 |
| 2022-10-27 | $64.45 | $65.15 | $64.12 | $64.37 | $64.37 | 1,429,772 |
| 2022-10-26 | $64.00 | $65.01 | $63.71 | $64.23 | $64.23 | 1,637,580 |
| 2022-10-25 | $63.05 | $64.39 | $62.73 | $64.14 | $64.14 | 1,554,827 |
| 2022-10-24 | $63.23 | $63.50 | $62.67 | $63.09 | $63.09 | 1,716,612 |
| 2022-10-21 | $61.51 | $63.38 | $61.36 | $63.20 | $63.20 | 1,452,756 |
| 2022-10-20 | $62.55 | $62.89 | $61.36 | $61.63 | $61.63 | 1,276,082 |
| 2022-10-19 | $62.77 | $62.92 | $61.61 | $62.24 | $62.24 | 1,333,848 |
| 2022-10-18 | $63.04 | $63.60 | $62.51 | $63.06 | $63.06 | 1,563,870 |
| 2022-10-17 | $62.36 | $62.84 | $62.09 | $62.22 | $62.22 | 1,597,024 |
| 2022-10-14 | $61.87 | $62.23 | $61.08 | $61.13 | $61.13 | 2,481,765 |
| 2022-10-13 | $57.52 | $61.78 | $57.27 | $61.29 | $61.29 | 2,444,535 |
| 2022-10-12 | $58.45 | $59.22 | $58.21 | $58.53 | $58.53 | 1,403,598 |
| 2022-10-11 | $58.80 | $59.43 | $58.21 | $58.59 | $58.59 | 1,886,507 |
| 2022-10-10 | $60.09 | $60.45 | $58.81 | $59.08 | $59.08 | 1,666,455 |
| 2022-10-07 | $60.40 | $60.54 | $59.38 | $59.82 | $59.82 | 1,686,133 |
| 2022-10-06 | $62.98 | $63.05 | $60.36 | $60.68 | $60.68 | 4,486,781 |
| 2022-10-05 | $63.96 | $64.58 | $63.72 | $64.26 | $63.57 | 2,123,764 |
| 2022-10-04 | $64.32 | $65.49 | $64.15 | $65.11 | $64.42 | 4,137,539 |
| 2022-10-03 | $62.27 | $63.71 | $61.92 | $63.37 | $62.69 | 2,737,422 |
| 2022-09-30 | $61.82 | $62.64 | $61.21 | $61.33 | $61.33 | 1,616,718 |
| 2022-09-29 | $62.19 | $62.24 | $60.67 | $61.97 | $61.97 | 2,095,279 |
| 2022-09-28 | $61.23 | $63.09 | $60.74 | $62.69 | $62.69 | 2,040,509 |
| 2022-09-27 | $62.33 | $62.56 | $61.07 | $61.46 | $61.46 | 2,154,277 |
| 2022-09-26 | $61.37 | $62.35 | $61.10 | $61.84 | $61.84 | 1,628,924 |
| 2022-09-23 | $63.00 | $63.04 | $61.49 | $62.08 | $62.08 | 2,217,608 |
| 2022-09-22 | $64.11 | $64.29 | $63.45 | $63.88 | $63.88 | 1,451,897 |
| 2022-09-21 | $65.82 | $65.88 | $63.97 | $63.97 | $63.97 | 1,749,009 |
| 2022-09-20 | $66.21 | $66.24 | $65.01 | $65.70 | $65.70 | 1,518,059 |
| 2022-09-19 | $65.48 | $66.72 | $65.16 | $66.67 | $66.67 | 1,314,759 |
| 2022-09-16 | $65.69 | $66.31 | $65.44 | $66.21 | $66.21 | 1,393,040 |
| 2022-09-15 | $66.55 | $67.31 | $66.27 | $66.51 | $66.51 | 1,331,563 |
| 2022-09-14 | $66.38 | $67.09 | $66.03 | $66.54 | $66.54 | 1,230,356 |
| 2022-09-13 | $67.32 | $67.64 | $65.85 | $66.17 | $66.17 | 1,815,274 |
| 2022-09-12 | $68.31 | $68.69 | $68.00 | $68.57 | $68.57 | 1,855,838 |
| 2022-09-09 | $66.65 | $67.75 | $66.61 | $67.58 | $67.58 | 1,552,686 |
| 2022-09-08 | $64.66 | $65.88 | $64.32 | $65.85 | $65.85 | 1,776,928 |
| 2022-09-07 | $63.53 | $64.95 | $63.27 | $64.93 | $64.93 | 1,313,840 |
| 2022-09-06 | $65.49 | $65.52 | $63.77 | $63.97 | $63.97 | 1,857,381 |
| 2022-09-02 | $65.10 | $65.89 | $64.74 | $65.07 | $65.07 | 2,469,137 |
| 2022-09-01 | $64.02 | $64.35 | $63.00 | $64.28 | $64.28 | 1,867,166 |
| 2022-08-31 | $65.13 | $65.27 | $64.22 | $64.34 | $64.34 | 1,834,877 |
| 2022-08-30 | $66.26 | $66.39 | $64.90 | $65.24 | $65.24 | 1,746,148 |
| 2022-08-29 | $66.31 | $66.51 | $65.35 | $66.20 | $66.20 | 1,970,674 |
| 2022-08-26 | $67.21 | $68.03 | $66.38 | $66.60 | $66.60 | 2,232,840 |
| 2022-08-25 | $66.95 | $67.56 | $66.44 | $66.61 | $66.61 | 1,734,356 |
| 2022-08-24 | $65.73 | $66.10 | $65.55 | $65.85 | $65.85 | 1,628,714 |
| 2022-08-23 | $65.75 | $66.60 | $65.16 | $66.22 | $66.22 | 1,754,840 |
| 2022-08-22 | $66.44 | $66.50 | $65.42 | $65.75 | $65.75 | 2,437,189 |
| 2022-08-19 | $67.86 | $68.02 | $66.87 | $67.30 | $67.30 | 1,614,483 |
| 2022-08-18 | $68.45 | $68.68 | $68.22 | $68.41 | $68.41 | 1,436,324 |
| 2022-08-17 | $68.19 | $68.48 | $67.90 | $68.40 | $68.40 | 1,602,388 |
| 2022-08-16 | $67.68 | $69.11 | $67.48 | $68.93 | $68.93 | 1,472,541 |
| 2022-08-15 | $66.81 | $67.63 | $66.59 | $67.52 | $67.52 | 1,209,872 |
| 2022-08-12 | $67.03 | $67.77 | $66.77 | $67.71 | $67.71 | 1,162,577 |
| 2022-08-11 | $66.85 | $67.34 | $66.68 | $66.80 | $66.80 | 1,239,930 |
| 2022-08-10 | $65.06 | $66.50 | $64.80 | $66.30 | $66.30 | 2,719,166 |
| 2022-08-09 | $64.73 | $64.83 | $64.00 | $64.25 | $64.25 | 1,479,327 |
| 2022-08-08 | $64.94 | $65.18 | $64.56 | $64.77 | $64.77 | 1,852,442 |
| 2022-08-05 | $64.00 | $64.61 | $63.90 | $64.48 | $64.48 | 1,831,316 |
| 2022-08-04 | $64.49 | $65.33 | $63.97 | $64.57 | $64.57 | 2,451,057 |
| 2022-08-03 | $64.74 | $65.56 | $64.30 | $65.33 | $65.33 | 1,226,451 |
| 2022-08-02 | $64.27 | $64.71 | $63.65 | $64.35 | $64.35 | 1,701,312 |
| 2022-08-01 | $64.64 | $64.79 | $64.11 | $64.52 | $64.52 | 1,013,343 |
| 2022-07-29 | $64.04 | $65.19 | $64.00 | $64.97 | $64.97 | 1,589,327 |
| 2022-07-28 | $64.17 | $64.32 | $63.29 | $64.05 | $64.05 | 1,800,700 |
| 2022-07-27 | $63.36 | $64.56 | $63.22 | $64.31 | $64.31 | 1,932,746 |
| 2022-07-26 | $63.79 | $64.31 | $63.12 | $63.17 | $63.17 | 1,576,375 |
| 2022-07-25 | $64.05 | $64.64 | $63.89 | $64.24 | $64.24 | 1,967,678 |
| 2022-07-22 | $63.83 | $64.31 | $63.15 | $63.53 | $63.53 | 1,048,308 |
| 2022-07-21 | $63.73 | $64.03 | $63.13 | $63.87 | $63.87 | 1,107,094 |
| 2022-07-20 | $63.63 | $63.88 | $63.22 | $63.81 | $63.81 | 1,199,448 |
| 2022-07-19 | $62.11 | $63.88 | $62.11 | $63.68 | $63.68 | 2,837,628 |
| 2022-07-18 | $61.70 | $62.12 | $61.18 | $61.38 | $61.38 | 1,778,060 |
| 2022-07-15 | $60.43 | $60.59 | $59.80 | $60.53 | $60.53 | 1,970,689 |
| 2022-07-14 | $59.38 | $59.95 | $58.64 | $59.68 | $59.68 | 2,915,868 |
| 2022-07-13 | $61.17 | $61.68 | $60.42 | $61.56 | $61.56 | 2,047,008 |
| 2022-07-12 | $62.51 | $62.68 | $61.84 | $62.08 | $62.08 | 2,354,359 |
| 2022-07-11 | $63.77 | $63.84 | $62.88 | $62.97 | $62.97 | 1,971,616 |
| 2022-07-08 | $63.85 | $64.44 | $63.35 | $64.20 | $64.20 | 1,498,641 |
| 2022-07-07 | $63.68 | $64.64 | $63.36 | $63.52 | $63.52 | 6,011,020 |
| 2022-07-06 | $64.20 | $64.44 | $63.09 | $63.77 | $63.09 | 3,541,092 |
| 2022-07-05 | $64.09 | $64.49 | $63.17 | $64.24 | $63.56 | 2,264,523 |
| 2022-07-01 | $65.17 | $66.35 | $64.48 | $66.22 | $65.51 | 1,683,188 |
| 2022-06-30 | $65.05 | $65.73 | $64.19 | $65.58 | $64.88 | 1,690,866 |
| 2022-06-29 | $66.11 | $66.36 | $65.44 | $65.76 | $65.06 | 1,400,043 |
| 2022-06-28 | $66.47 | $67.13 | $65.43 | $65.81 | $65.11 | 2,079,448 |
| 2022-06-27 | $65.29 | $65.95 | $64.83 | $65.83 | $65.13 | 2,097,067 |
| 2022-06-24 | $65.07 | $65.48 | $64.67 | $64.96 | $64.27 | 3,146,489 |
| 2022-06-23 | $67.01 | $67.12 | $64.46 | $64.69 | $64.00 | 2,090,661 |
| 2022-06-22 | $66.89 | $67.57 | $66.63 | $67.09 | $66.38 | 1,529,685 |
| 2022-06-21 | $67.88 | $68.23 | $67.53 | $67.71 | $66.99 | 1,565,360 |
| 2022-06-17 | $66.19 | $66.94 | $65.80 | $66.35 | $65.64 | 1,901,494 |
| 2022-06-16 | $68.03 | $68.36 | $66.30 | $66.61 | $65.90 | 2,166,026 |
| 2022-06-15 | $69.22 | $69.91 | $67.71 | $69.14 | $68.40 | 2,561,435 |
| 2022-06-14 | $70.06 | $70.28 | $68.44 | $68.98 | $68.25 | 2,373,557 |
| 2022-06-13 | $70.45 | $70.63 | $69.69 | $70.05 | $69.30 | 2,324,143 |
| 2022-06-10 | $72.13 | $72.27 | $71.29 | $71.71 | $70.95 | 2,032,764 |
| 2022-06-09 | $75.15 | $75.32 | $73.44 | $73.46 | $72.68 | 1,461,339 |
| 2022-06-08 | $76.22 | $76.35 | $75.02 | $75.52 | $74.72 | 1,206,794 |
| 2022-06-07 | $75.84 | $76.64 | $75.60 | $76.47 | $75.66 | 1,326,501 |
| 2022-06-06 | $76.69 | $77.04 | $76.05 | $76.25 | $75.44 | 1,233,532 |
| 2022-06-03 | $76.85 | $76.85 | $75.52 | $75.94 | $75.13 | 1,561,982 |
| 2022-06-02 | $75.55 | $77.15 | $75.55 | $77.04 | $76.22 | 1,601,771 |
| 2022-06-01 | $76.78 | $76.94 | $75.38 | $75.87 | $75.06 | 1,609,601 |
| 2022-05-31 | $75.78 | $76.53 | $75.44 | $76.27 | $75.46 | 2,515,001 |
| 2022-05-27 | $74.76 | $75.81 | $74.74 | $75.61 | $74.80 | 1,709,695 |
| 2022-05-26 | $73.77 | $75.49 | $73.59 | $74.63 | $73.84 | 1,316,801 |
| 2022-05-25 | $72.21 | $73.75 | $71.90 | $73.26 | $72.48 | 2,076,858 |
| 2022-05-24 | $73.07 | $73.07 | $71.09 | $72.19 | $71.42 | 3,199,336 |
| 2022-05-23 | $72.98 | $73.71 | $72.26 | $73.00 | $72.22 | 2,276,854 |
| 2022-05-20 | $72.14 | $72.52 | $70.49 | $71.77 | $71.01 | 2,009,736 |
| 2022-05-19 | $71.24 | $72.46 | $71.07 | $71.65 | $70.89 | 1,858,111 |
| 2022-05-18 | $72.93 | $73.04 | $71.38 | $71.76 | $71.00 | 3,696,165 |
| 2022-05-17 | $72.37 | $73.40 | $72.09 | $73.27 | $72.49 | 2,484,787 |
| 2022-05-16 | $71.31 | $72.25 | $70.60 | $71.72 | $70.96 | 2,349,439 |
| 2022-05-13 | $71.16 | $71.77 | $70.81 | $71.13 | $70.37 | 2,408,083 |
| 2022-05-12 | $70.73 | $70.85 | $69.39 | $70.54 | $69.79 | 5,309,625 |
| 2022-05-11 | $70.93 | $72.24 | $70.65 | $71.28 | $70.52 | 4,851,688 |
| 2022-05-10 | $71.36 | $71.97 | $70.14 | $70.65 | $69.90 | 5,319,297 |
| 2022-05-09 | $71.09 | $71.70 | $70.66 | $71.10 | $70.34 | 4,329,884 |
| 2022-05-06 | $72.33 | $72.67 | $71.51 | $72.21 | $71.44 | 4,743,892 |
| 2022-05-05 | $74.08 | $74.09 | $72.09 | $72.78 | $72.01 | 5,204,676 |
| 2022-05-04 | $72.96 | $74.12 | $72.59 | $74.03 | $73.24 | 5,595,434 |
| 2022-05-03 | $72.19 | $73.55 | $72.07 | $73.04 | $72.26 | 3,225,283 |
| 2022-05-02 | $72.46 | $72.54 | $70.89 | $72.01 | $71.24 | 4,017,431 |
| 2022-04-29 | $73.09 | $73.43 | $72.16 | $72.24 | $71.47 | 4,732,377 |
| 2022-04-28 | $71.66 | $73.30 | $71.33 | $73.16 | $72.38 | 5,436,531 |
| 2022-04-27 | $71.01 | $71.51 | $70.45 | $70.72 | $69.97 | 1,966,450 |
| 2022-04-26 | $72.31 | $72.59 | $71.32 | $71.33 | $70.57 | 1,975,301 |
| 2022-04-25 | $72.71 | $73.42 | $71.51 | $73.13 | $72.35 | 2,548,879 |
| 2022-04-22 | $75.00 | $75.00 | $73.12 | $73.32 | $72.54 | 2,316,120 |
| 2022-04-21 | $76.59 | $77.45 | $75.05 | $75.25 | $74.45 | 1,666,796 |
| 2022-04-20 | $75.71 | $76.66 | $75.52 | $76.15 | $75.34 | 1,644,099 |
| 2022-04-19 | $74.45 | $75.00 | $74.18 | $74.88 | $74.08 | 1,792,038 |
| 2022-04-18 | $74.38 | $74.78 | $74.02 | $74.24 | $73.45 | 1,257,389 |
| 2022-04-14 | $74.61 | $75.08 | $74.44 | $74.50 | $73.71 | 2,136,664 |
| 2022-04-13 | $74.25 | $74.96 | $73.70 | $74.69 | $73.89 | 2,201,571 |
| 2022-04-12 | $76.97 | $77.02 | $74.74 | $74.85 | $74.05 | 2,223,332 |
| 2022-04-11 | $76.54 | $77.48 | $76.32 | $76.51 | $75.70 | 1,933,169 |
| 2022-04-08 | $76.62 | $77.74 | $76.53 | $76.96 | $76.14 | 1,431,489 |
| 2022-04-07 | $77.94 | $78.22 | $75.92 | $76.62 | $75.80 | 4,313,810 |
| 2022-04-06 | $79.92 | $79.93 | $78.69 | $79.12 | $77.56 | 3,458,871 |
| 2022-04-05 | $80.82 | $81.47 | $80.10 | $80.22 | $78.64 | 1,850,460 |
| 2022-04-04 | $79.69 | $80.53 | $79.27 | $80.48 | $78.89 | 2,551,904 |
| 2022-04-01 | $80.04 | $80.26 | $78.81 | $79.50 | $77.93 | 1,681,157 |
| 2022-03-31 | $80.67 | $81.28 | $79.18 | $79.42 | $77.85 | 2,150,656 |
| 2022-03-30 | $81.47 | $81.76 | $80.55 | $81.27 | $79.67 | 1,634,597 |
| 2022-03-29 | $82.23 | $82.38 | $80.94 | $81.27 | $79.67 | 1,428,750 |
| 2022-03-28 | $81.27 | $81.50 | $80.60 | $81.47 | $79.86 | 1,687,615 |
| 2022-03-25 | $80.93 | $81.75 | $80.57 | $81.71 | $80.10 | 1,488,465 |
| 2022-03-24 | $80.82 | $81.04 | $80.17 | $80.59 | $79.00 | 1,641,976 |
| 2022-03-23 | $81.41 | $81.52 | $80.23 | $80.42 | $78.83 | 1,951,261 |
| 2022-03-22 | $82.05 | $82.64 | $81.81 | $81.89 | $80.27 | 2,667,982 |
| 2022-03-21 | $81.15 | $81.84 | $81.00 | $81.66 | $80.05 | 1,822,399 |
| 2022-03-18 | $80.64 | $81.30 | $80.07 | $80.92 | $79.32 | 1,818,516 |
| 2022-03-17 | $79.50 | $80.99 | $79.50 | $80.97 | $79.37 | 1,768,353 |
| 2022-03-16 | $79.25 | $80.13 | $78.09 | $79.70 | $78.13 | 2,228,785 |
| 2022-03-15 | $77.50 | $78.36 | $76.35 | $78.26 | $76.72 | 1,782,655 |
| 2022-03-14 | $77.61 | $78.44 | $76.88 | $77.19 | $75.67 | 3,083,104 |
| 2022-03-11 | $77.42 | $78.18 | $76.91 | $76.96 | $75.44 | 1,526,017 |
| 2022-03-10 | $76.34 | $77.38 | $75.93 | $76.96 | $75.44 | 1,649,735 |
| 2022-03-09 | $76.67 | $77.40 | $76.19 | $76.85 | $75.33 | 2,231,365 |
| 2022-03-08 | $76.07 | $76.55 | $74.21 | $74.69 | $73.22 | 3,120,083 |
| 2022-03-07 | $76.35 | $76.91 | $75.61 | $75.83 | $74.33 | 3,101,513 |
| 2022-03-04 | $76.56 | $77.75 | $75.93 | $77.45 | $75.92 | 2,505,044 |
| 2022-03-03 | $79.21 | $80.01 | $77.32 | $77.49 | $75.96 | 2,335,980 |
| 2022-03-02 | $78.06 | $80.43 | $78.06 | $80.32 | $78.74 | 2,651,306 |
| 2022-03-01 | $80.49 | $80.78 | $77.23 | $77.60 | $76.07 | 3,207,821 |
| 2022-02-28 | $81.20 | $81.71 | $80.03 | $80.69 | $79.10 | 3,936,141 |
| 2022-02-25 | $80.59 | $82.62 | $80.43 | $82.43 | $80.80 | 2,023,387 |
| 2022-02-24 | $78.57 | $80.03 | $78.14 | $79.92 | $78.34 | 3,845,947 |
| 2022-02-23 | $83.55 | $83.77 | $81.77 | $82.08 | $80.46 | 2,527,599 |
| 2022-02-22 | $82.71 | $83.36 | $81.94 | $83.09 | $81.45 | 2,473,256 |
| 2022-02-18 | $83.90 | $84.08 | $83.17 | $83.22 | $81.58 | 2,022,914 |
| 2022-02-17 | $84.54 | $84.83 | $83.76 | $83.90 | $82.24 | 2,268,824 |
| 2022-02-16 | $83.88 | $85.39 | $83.69 | $85.00 | $83.32 | 1,393,287 |
| 2022-02-15 | $84.02 | $84.29 | $83.52 | $83.95 | $82.29 | 2,353,353 |
| 2022-02-14 | $84.13 | $84.46 | $82.93 | $83.43 | $81.78 | 2,540,297 |
| 2022-02-11 | $84.60 | $86.02 | $84.17 | $84.58 | $82.91 | 2,316,849 |
| 2022-02-10 | $84.18 | $85.61 | $84.17 | $84.78 | $83.11 | 2,264,628 |
| 2022-02-09 | $84.96 | $85.43 | $84.44 | $84.65 | $82.98 | 2,471,414 |
| 2022-02-08 | $83.86 | $84.82 | $83.78 | $84.63 | $82.96 | 1,986,683 |
| 2022-02-07 | $83.29 | $83.95 | $83.03 | $83.77 | $82.12 | 1,654,763 |
| 2022-02-04 | $82.62 | $83.32 | $82.31 | $82.79 | $81.16 | 1,801,260 |
| 2022-02-03 | $82.48 | $83.77 | $82.26 | $82.89 | $81.25 | 2,383,609 |
| 2022-02-02 | $82.04 | $83.23 | $81.85 | $83.05 | $81.41 | 1,826,284 |
| 2022-02-01 | $80.01 | $81.63 | $79.87 | $81.54 | $79.93 | 2,432,542 |
| 2022-01-31 | $78.38 | $80.10 | $78.01 | $80.03 | $78.45 | 1,528,404 |
| 2022-01-28 | $78.92 | $78.95 | $77.49 | $78.45 | $76.90 | 1,781,811 |
| 2022-01-27 | $79.66 | $80.27 | $78.57 | $78.95 | $77.39 | 2,156,294 |
| 2022-01-26 | $80.17 | $80.45 | $78.49 | $79.05 | $77.49 | 3,187,760 |
| 2022-01-25 | $77.90 | $79.74 | $77.12 | $79.13 | $77.57 | 2,053,377 |
| 2022-01-24 | $78.01 | $78.51 | $76.31 | $78.42 | $76.87 | 3,083,791 |
| 2022-01-21 | $80.71 | $81.05 | $79.33 | $79.69 | $78.12 | 2,210,531 |
| 2022-01-20 | $81.23 | $82.51 | $81.04 | $81.31 | $79.71 | 1,655,516 |
| 2022-01-19 | $82.73 | $82.88 | $81.01 | $81.25 | $79.65 | 2,859,865 |
| 2022-01-18 | $82.63 | $83.08 | $82.16 | $82.52 | $80.89 | 1,888,003 |
| 2022-01-14 | $80.75 | $82.10 | $80.47 | $81.64 | $80.03 | 1,878,039 |
| 2022-01-13 | $81.55 | $82.38 | $81.23 | $81.37 | $79.76 | 1,546,683 |
| 2022-01-12 | $80.16 | $81.14 | $80.15 | $81.14 | $79.54 | 2,563,947 |
| 2022-01-11 | $78.79 | $80.13 | $78.79 | $80.11 | $78.53 | 1,651,930 |
| 2022-01-10 | $79.13 | $79.29 | $78.20 | $78.69 | $77.14 | 1,884,558 |
| 2022-01-07 | $78.73 | $79.42 | $78.28 | $79.21 | $77.65 | 3,396,732 |
| 2022-01-06 | $78.99 | $79.36 | $78.61 | $79.07 | $76.83 | 3,486,288 |
| 2022-01-05 | $78.63 | $79.55 | $78.26 | $78.30 | $76.08 | 1,652,147 |
| 2022-01-04 | $77.89 | $78.71 | $77.49 | $78.21 | $76.00 | 2,043,194 |
| 2022-01-03 | $76.93 | $77.87 | $76.93 | $77.76 | $75.56 | 1,490,142 |
| 2021-12-31 | $76.53 | $76.89 | $76.27 | $76.68 | $74.51 | 937,241 |
| 2021-12-30 | $76.27 | $76.63 | $76.09 | $76.30 | $74.14 | 841,164 |
| 2021-12-29 | $76.24 | $76.65 | $76.05 | $76.19 | $74.03 | 1,256,191 |
| 2021-12-28 | $76.37 | $77.20 | $76.37 | $76.50 | $74.33 | 964,867 |
| 2021-12-27 | $75.28 | $76.58 | $75.16 | $76.47 | $74.31 | 845,378 |
| 2021-12-23 | $74.71 | $75.25 | $74.60 | $75.13 | $73.00 | 1,026,264 |
| 2021-12-22 | $73.25 | $74.36 | $73.25 | $74.35 | $72.25 | 1,169,767 |
| 2021-12-21 | $73.43 | $73.47 | $73.00 | $73.36 | $71.28 | 1,426,818 |
| 2021-12-20 | $72.39 | $72.83 | $71.89 | $72.61 | $70.55 | 1,906,329 |
| 2021-12-17 | $73.59 | $74.16 | $72.91 | $73.01 | $70.94 | 2,145,903 |
| 2021-12-16 | $74.78 | $75.68 | $74.53 | $74.76 | $72.64 | 1,660,303 |
| 2021-12-15 | $73.73 | $74.38 | $73.38 | $74.16 | $72.06 | 5,949,160 |
| 2021-12-14 | $73.88 | $74.72 | $73.58 | $73.70 | $71.61 | 1,433,373 |
| 2021-12-13 | $74.66 | $74.78 | $73.89 | $74.11 | $72.01 | 1,821,832 |
| 2021-12-10 | $75.28 | $75.45 | $74.81 | $74.95 | $72.83 | 1,347,284 |
| 2021-12-09 | $74.83 | $75.30 | $74.72 | $75.05 | $72.93 | 991,618 |
| 2021-12-08 | $75.37 | $75.62 | $74.98 | $75.49 | $73.35 | 1,522,361 |
| 2021-12-07 | $74.53 | $75.31 | $74.53 | $75.04 | $72.92 | 1,641,261 |
| 2021-12-06 | $75.16 | $75.27 | $73.97 | $74.02 | $71.92 | 1,775,005 |
| 2021-12-03 | $75.46 | $75.46 | $74.20 | $74.43 | $72.32 | 2,001,085 |
| 2021-12-02 | $72.99 | $75.53 | $72.86 | $75.32 | $73.19 | 2,558,192 |
| 2021-12-01 | $72.44 | $73.55 | $71.68 | $71.73 | $69.70 | 3,304,148 |
| 2021-11-30 | $73.01 | $73.03 | $71.72 | $72.06 | $70.02 | 4,510,312 |
| 2021-11-29 | $74.55 | $74.82 | $73.06 | $73.37 | $71.29 | 2,248,223 |
| 2021-11-26 | $73.75 | $74.26 | $73.32 | $73.95 | $71.86 | 3,099,614 |
| 2021-11-24 | $74.89 | $75.73 | $74.79 | $75.62 | $73.48 | 2,008,886 |
| 2021-11-23 | $74.12 | $75.48 | $73.65 | $75.19 | $73.06 | 4,975,024 |
| 2021-11-22 | $73.72 | $73.95 | $73.20 | $73.22 | $71.15 | 1,550,482 |
| 2021-11-19 | $72.78 | $72.90 | $72.31 | $72.63 | $70.57 | 1,465,385 |
| 2021-11-18 | $73.40 | $73.41 | $73.07 | $73.22 | $71.15 | 786,522 |
| 2021-11-17 | $73.96 | $74.25 | $73.08 | $73.38 | $71.30 | 1,040,129 |
| 2021-11-16 | $74.56 | $74.84 | $74.18 | $74.19 | $72.09 | 862,532 |
| 2021-11-15 | $74.60 | $75.13 | $74.36 | $74.59 | $72.48 | 5,403,003 |
| 2021-11-12 | $73.79 | $74.49 | $73.55 | $74.44 | $72.33 | 950,334 |
| 2021-11-11 | $73.66 | $74.03 | $73.53 | $73.71 | $71.62 | 773,862 |
| 2021-11-10 | $73.63 | $74.22 | $73.63 | $73.83 | $71.74 | 983,983 |
| 2021-11-09 | $73.42 | $73.75 | $73.13 | $73.64 | $71.56 | 2,965,951 |
| 2021-11-08 | $73.68 | $73.98 | $73.35 | $73.73 | $71.64 | 1,174,444 |
| 2021-11-05 | $73.51 | $73.97 | $73.32 | $73.48 | $71.40 | 954,617 |
| 2021-11-04 | $73.46 | $73.53 | $72.82 | $73.26 | $71.19 | 1,313,589 |
| 2021-11-03 | $72.68 | $73.72 | $72.64 | $73.55 | $71.47 | 1,357,006 |
| 2021-11-02 | $72.95 | $73.36 | $72.60 | $72.87 | $70.81 | 949,425 |
| 2021-11-01 | $72.96 | $73.21 | $72.71 | $73.14 | $71.07 | 934,203 |
| 2021-10-29 | $72.64 | $72.76 | $71.83 | $72.51 | $70.46 | 1,389,507 |
| 2021-10-28 | $72.78 | $73.31 | $72.68 | $72.70 | $70.64 | 965,636 |
| 2021-10-27 | $72.65 | $73.28 | $72.30 | $72.60 | $70.54 | 1,501,851 |
| 2021-10-26 | $72.41 | $73.22 | $72.28 | $72.87 | $70.81 | 1,244,173 |
| 2021-10-25 | $72.24 | $72.40 | $71.81 | $72.29 | $70.24 | 917,861 |
| 2021-10-22 | $71.90 | $72.33 | $71.80 | $72.09 | $70.05 | 841,956 |
| 2021-10-21 | $72.36 | $72.41 | $71.62 | $71.71 | $69.68 | 665,607 |
| 2021-10-20 | $71.77 | $72.32 | $71.62 | $72.30 | $70.25 | 887,554 |
| 2021-10-19 | $70.75 | $71.74 | $70.75 | $71.69 | $69.66 | 1,280,142 |
| 2021-10-18 | $70.21 | $70.71 | $70.02 | $70.55 | $68.55 | 1,170,461 |
| 2021-10-15 | $69.56 | $70.35 | $69.56 | $70.31 | $68.32 | 1,155,930 |
| 2021-10-14 | $68.94 | $69.25 | $68.66 | $69.08 | $67.12 | 975,480 |
| 2021-10-13 | $68.74 | $68.96 | $67.85 | $68.36 | $66.42 | 1,086,638 |
| 2021-10-12 | $68.97 | $69.19 | $68.62 | $68.74 | $66.79 | 985,875 |
| 2021-10-11 | $69.54 | $69.76 | $68.89 | $68.91 | $66.96 | 631,844 |
| 2021-10-08 | $68.29 | $69.30 | $68.17 | $69.20 | $67.24 | 1,366,439 |
| 2021-10-07 | $67.64 | $68.13 | $67.55 | $68.13 | $66.20 | 3,032,608 |
| 2021-10-06 | $67.69 | $67.97 | $67.13 | $67.92 | $65.40 | 1,351,352 |
| 2021-10-05 | $67.89 | $68.67 | $67.64 | $68.27 | $65.73 | 3,394,057 |
| 2021-10-04 | $67.58 | $68.27 | $67.20 | $67.61 | $65.10 | 1,204,814 |
| 2021-10-01 | $66.63 | $67.85 | $66.35 | $67.60 | $65.09 | 1,798,366 |
| 2021-09-30 | $66.76 | $66.90 | $65.83 | $66.15 | $63.69 | 1,381,766 |
| 2021-09-29 | $67.06 | $67.13 | $66.56 | $66.59 | $64.12 | 931,858 |
| 2021-09-28 | $67.01 | $67.23 | $66.36 | $66.98 | $64.49 | 2,736,966 |
| 2021-09-27 | $66.17 | $67.09 | $66.10 | $67.08 | $64.59 | 1,225,575 |
| 2021-09-24 | $65.51 | $65.84 | $65.45 | $65.77 | $63.33 | 793,846 |
| 2021-09-23 | $65.00 | $65.82 | $65.00 | $65.73 | $63.29 | 1,183,736 |
| 2021-09-22 | $64.44 | $64.90 | $64.25 | $64.38 | $61.99 | 1,088,335 |
| 2021-09-21 | $64.21 | $64.69 | $63.89 | $64.09 | $61.71 | 1,686,199 |
| 2021-09-20 | $63.49 | $63.95 | $62.82 | $63.87 | $61.50 | 2,598,148 |
| 2021-09-17 | $65.25 | $65.61 | $64.17 | $64.65 | $62.25 | 2,377,657 |
| 2021-09-16 | $65.36 | $65.71 | $64.88 | $65.42 | $62.99 | 935,536 |
| 2021-09-15 | $64.43 | $65.39 | $64.20 | $65.37 | $62.94 | 1,219,599 |
| 2021-09-14 | $65.16 | $65.25 | $64.40 | $64.53 | $62.13 | 1,024,244 |
| 2021-09-13 | $65.22 | $65.48 | $64.55 | $64.88 | $62.47 | 1,136,492 |
| 2021-09-10 | $65.72 | $65.78 | $64.84 | $64.85 | $62.44 | 747,083 |
| 2021-09-09 | $64.98 | $65.51 | $64.87 | $65.19 | $62.77 | 781,210 |
| 2021-09-08 | $65.60 | $65.76 | $65.00 | $65.02 | $62.60 | 1,120,088 |
| 2021-09-07 | $65.79 | $66.39 | $65.58 | $65.60 | $63.16 | 1,488,234 |
| 2021-09-03 | $65.89 | $65.98 | $65.50 | $65.83 | $63.38 | 838,911 |
| 2021-09-02 | $65.20 | $65.83 | $64.76 | $65.77 | $63.33 | 1,298,375 |
| 2021-09-01 | $65.17 | $65.99 | $64.97 | $65.07 | $62.65 | 2,010,464 |
| 2021-08-31 | $65.52 | $66.20 | $64.93 | $64.94 | $62.53 | 1,649,258 |
| 2021-08-30 | $66.19 | $66.38 | $65.62 | $65.65 | $63.21 | 1,422,473 |
| 2021-08-27 | $65.98 | $66.38 | $65.45 | $66.07 | $63.61 | 1,685,969 |
| 2021-08-26 | $68.12 | $68.14 | $66.05 | $66.11 | $63.65 | 2,071,169 |
| 2021-08-25 | $68.11 | $68.55 | $67.84 | $68.10 | $65.57 | 2,634,553 |
| 2021-08-24 | $68.21 | $68.41 | $67.96 | $68.09 | $65.56 | 1,426,659 |
| 2021-08-23 | $67.78 | $68.24 | $67.65 | $68.19 | $65.66 | 960,537 |
| 2021-08-20 | $66.52 | $67.20 | $66.23 | $67.17 | $64.67 | 932,752 |
| 2021-08-19 | $66.81 | $67.12 | $66.21 | $66.72 | $64.24 | 2,011,404 |
| 2021-08-18 | $67.96 | $68.14 | $67.65 | $67.67 | $65.15 | 1,213,978 |
| 2021-08-17 | $68.26 | $68.37 | $67.62 | $68.06 | $65.53 | 1,543,222 |
| 2021-08-16 | $68.44 | $68.66 | $67.96 | $68.65 | $66.10 | 882,744 |
| 2021-08-13 | $69.15 | $69.30 | $68.73 | $68.80 | $66.24 | 645,614 |
| 2021-08-12 | $69.21 | $69.26 | $68.69 | $69.06 | $66.49 | 807,506 |
| 2021-08-11 | $68.75 | $69.32 | $68.67 | $69.21 | $66.64 | 1,182,116 |
| 2021-08-10 | $67.35 | $68.50 | $67.26 | $68.44 | $65.90 | 1,492,833 |
| 2021-08-09 | $67.56 | $67.61 | $67.24 | $67.25 | $64.75 | 968,572 |
| 2021-08-06 | $67.18 | $67.54 | $67.18 | $67.50 | $64.99 | 1,448,798 |
| 2021-08-05 | $66.81 | $67.26 | $66.81 | $67.02 | $64.53 | 998,706 |
| 2021-08-04 | $66.35 | $67.04 | $66.29 | $66.41 | $63.94 | 957,056 |
| 2021-08-03 | $66.41 | $66.87 | $65.99 | $66.73 | $64.25 | 1,110,272 |
| 2021-08-02 | $66.84 | $67.63 | $65.91 | $65.98 | $63.53 | 1,006,352 |
| 2021-07-30 | $67.11 | $67.22 | $65.97 | $66.45 | $63.98 | 1,791,885 |
| 2021-07-29 | $67.00 | $67.69 | $66.96 | $67.18 | $64.68 | 1,474,141 |
| 2021-07-28 | $66.21 | $66.60 | $65.63 | $66.44 | $63.97 | 2,409,813 |
| 2021-07-27 | $65.48 | $66.32 | $65.29 | $66.01 | $63.56 | 1,731,490 |
| 2021-07-26 | $65.77 | $66.15 | $65.50 | $65.89 | $63.44 | 1,537,021 |
| 2021-07-23 | $66.01 | $66.19 | $65.71 | $65.81 | $63.36 | 1,157,665 |
| 2021-07-22 | $65.95 | $65.97 | $65.22 | $65.56 | $63.12 | 1,063,811 |
| 2021-07-21 | $65.50 | $66.13 | $65.33 | $65.92 | $63.47 | 1,193,166 |
| 2021-07-20 | $64.09 | $65.12 | $63.68 | $64.93 | $62.52 | 1,569,522 |
| 2021-07-19 | $65.41 | $65.55 | $63.82 | $64.15 | $61.77 | 3,468,979 |
| 2021-07-16 | $67.33 | $67.46 | $66.58 | $66.63 | $64.15 | 1,002,835 |
| 2021-07-15 | $67.12 | $67.63 | $66.96 | $67.19 | $64.69 | 1,286,467 |
| 2021-07-14 | $68.11 | $68.41 | $67.49 | $67.69 | $65.17 | 1,149,408 |
| 2021-07-13 | $68.15 | $68.26 | $67.35 | $67.64 | $65.13 | 1,409,451 |
| 2021-07-12 | $67.66 | $68.37 | $67.31 | $68.34 | $65.80 | 1,320,098 |
| 2021-07-09 | $67.70 | $68.21 | $67.23 | $68.06 | $65.53 | 2,257,047 |
| 2021-07-08 | $68.27 | $68.29 | $66.61 | $66.84 | $64.36 | 5,160,330 |
| 2021-07-07 | $69.99 | $70.08 | $69.34 | $69.62 | $66.40 | 4,123,831 |
| 2021-07-06 | $70.67 | $70.72 | $69.60 | $69.96 | $66.73 | 3,774,339 |
| 2021-07-02 | $70.57 | $70.80 | $70.28 | $70.59 | $67.33 | 937,427 |
| 2021-07-01 | $70.41 | $70.87 | $70.17 | $70.76 | $67.49 | 598,967 |
| 2021-06-30 | $70.00 | $70.45 | $69.83 | $70.05 | $66.81 | 1,292,753 |
| 2021-06-29 | $70.54 | $70.72 | $70.07 | $70.14 | $66.90 | 1,526,930 |
| 2021-06-28 | $71.18 | $71.18 | $70.23 | $70.39 | $67.14 | 2,542,485 |
| 2021-06-25 | $71.00 | $71.39 | $70.86 | $71.30 | $68.01 | 1,040,805 |
| 2021-06-24 | $71.01 | $71.13 | $70.51 | $70.70 | $67.43 | 1,174,094 |
| 2021-06-23 | $70.97 | $70.97 | $70.49 | $70.67 | $67.41 | 1,485,116 |
| 2021-06-22 | $70.92 | $70.92 | $70.14 | $70.82 | $67.55 | 2,015,270 |
| 2021-06-21 | $70.55 | $71.03 | $70.26 | $70.91 | $67.63 | 1,523,317 |
| 2021-06-18 | $70.18 | $70.35 | $69.78 | $70.01 | $66.78 | 3,677,927 |
| 2021-06-17 | $71.67 | $72.00 | $70.46 | $70.92 | $67.64 | 3,631,551 |
| 2021-06-16 | $71.69 | $72.01 | $71.46 | $71.66 | $68.35 | 1,808,659 |
| 2021-06-15 | $71.53 | $71.97 | $71.46 | $71.80 | $68.48 | 1,264,349 |
| 2021-06-14 | $71.76 | $71.85 | $71.34 | $71.59 | $68.28 | 2,085,063 |
| 2021-06-11 | $71.99 | $72.18 | $71.53 | $71.78 | $68.46 | 1,287,277 |
| 2021-06-10 | $72.52 | $72.60 | $71.98 | $71.99 | $68.66 | 972,614 |
| 2021-06-09 | $72.75 | $72.75 | $71.97 | $72.10 | $68.77 | 1,014,337 |
| 2021-06-08 | $72.49 | $72.78 | $72.27 | $72.61 | $69.26 | 1,381,322 |
| 2021-06-07 | $72.95 | $73.08 | $72.65 | $72.78 | $69.42 | 810,097 |
| 2021-06-04 | $72.98 | $73.04 | $72.43 | $72.83 | $69.47 | 852,712 |
| 2021-06-03 | $72.35 | $72.90 | $72.35 | $72.58 | $69.23 | 1,326,334 |
| 2021-06-02 | $72.83 | $73.21 | $72.49 | $72.77 | $69.41 | 1,236,522 |
| 2021-06-01 | $72.70 | $73.10 | $72.49 | $72.69 | $69.33 | 1,891,518 |
| 2021-05-28 | $72.35 | $72.59 | $71.84 | $72.10 | $68.77 | 2,866,665 |
| 2021-05-27 | $73.79 | $73.85 | $71.79 | $71.90 | $68.58 | 2,742,498 |
| 2021-05-26 | $72.96 | $73.44 | $72.89 | $73.33 | $69.94 | 1,703,761 |
| 2021-05-25 | $73.42 | $73.65 | $73.04 | $73.07 | $69.69 | 1,719,966 |
| 2021-05-24 | $73.02 | $73.29 | $72.65 | $73.13 | $69.75 | 731,139 |
| 2021-05-21 | $73.12 | $73.42 | $72.68 | $73.03 | $69.66 | 1,247,480 |
| 2021-05-20 | $72.47 | $73.01 | $72.27 | $72.89 | $69.52 | 1,473,398 |
| 2021-05-19 | $72.66 | $72.88 | $71.93 | $72.26 | $68.92 | 1,766,995 |
| 2021-05-18 | $73.53 | $73.74 | $73.05 | $73.14 | $69.76 | 1,316,685 |
| 2021-05-17 | $72.46 | $73.37 | $72.37 | $73.26 | $69.88 | 1,234,747 |
| 2021-05-14 | $72.09 | $72.65 | $72.07 | $72.41 | $69.06 | 2,318,564 |
| 2021-05-13 | $70.46 | $71.84 | $70.46 | $71.57 | $68.26 | 2,189,466 |
| 2021-05-12 | $70.74 | $71.22 | $70.65 | $70.70 | $67.43 | 2,071,079 |
| 2021-05-11 | $70.75 | $71.19 | $70.19 | $70.72 | $67.45 | 1,847,125 |
| 2021-05-10 | $71.43 | $71.67 | $70.93 | $70.93 | $67.65 | 1,325,285 |
| 2021-05-07 | $70.14 | $71.03 | $69.93 | $70.94 | $67.66 | 1,280,169 |
| 2021-05-06 | $69.78 | $70.66 | $69.62 | $70.64 | $67.38 | 1,851,362 |
| 2021-05-05 | $68.66 | $69.45 | $68.54 | $69.44 | $66.23 | 1,384,400 |
| 2021-05-04 | $68.37 | $68.61 | $67.66 | $68.49 | $65.33 | 1,971,822 |
| 2021-05-03 | $69.08 | $69.27 | $68.56 | $68.59 | $65.42 | 1,606,814 |
| 2021-04-30 | $69.17 | $69.25 | $68.67 | $68.75 | $65.57 | 1,625,434 |
| 2021-04-29 | $69.31 | $69.63 | $69.03 | $69.37 | $66.17 | 1,282,450 |
| 2021-04-28 | $68.34 | $69.06 | $68.21 | $68.77 | $65.59 | 2,441,776 |
| 2021-04-27 | $68.04 | $68.30 | $67.71 | $68.15 | $65.00 | 964,811 |
| 2021-04-26 | $67.64 | $68.36 | $67.64 | $67.92 | $64.78 | 1,071,130 |
| 2021-04-23 | $66.18 | $67.57 | $66.15 | $67.48 | $64.36 | 1,464,813 |
| 2021-04-22 | $66.04 | $66.42 | $65.70 | $66.16 | $63.10 | 1,162,291 |
| 2021-04-21 | $64.81 | $66.22 | $64.68 | $66.22 | $63.16 | 1,153,022 |
| 2021-04-20 | $65.45 | $65.61 | $64.74 | $64.96 | $61.96 | 3,019,616 |
| 2021-04-19 | $66.35 | $66.54 | $65.53 | $65.68 | $62.65 | 1,667,630 |
| 2021-04-16 | $66.25 | $66.41 | $66.00 | $66.24 | $63.18 | 2,599,254 |
| 2021-04-15 | $66.44 | $66.52 | $65.64 | $65.93 | $62.88 | 1,279,390 |
| 2021-04-14 | $66.23 | $66.53 | $66.10 | $66.27 | $63.21 | 2,651,832 |
| 2021-04-13 | $66.38 | $66.55 | $66.08 | $66.32 | $63.26 | 1,592,554 |
| 2021-04-12 | $66.18 | $66.73 | $65.82 | $66.52 | $63.45 | 1,316,028 |
| 2021-04-09 | $65.70 | $66.16 | $65.53 | $66.15 | $63.09 | 1,225,180 |
| 2021-04-08 | $65.68 | $65.80 | $65.14 | $65.72 | $62.68 | 3,265,087 |
| 2021-04-07 | $66.24 | $66.44 | $66.12 | $66.33 | $62.67 | 3,134,903 |
| 2021-04-06 | $66.59 | $66.76 | $66.21 | $66.36 | $62.70 | 1,469,133 |
| 2021-04-05 | $65.98 | $66.78 | $65.98 | $66.66 | $62.98 | 1,400,449 |
| 2021-04-01 | $65.19 | $65.75 | $65.07 | $65.74 | $62.11 | 1,250,288 |
| 2021-03-31 | $65.37 | $65.80 | $65.07 | $65.21 | $61.61 | 1,934,835 |
| 2021-03-30 | $65.57 | $65.66 | $65.30 | $65.44 | $61.83 | 1,567,541 |
| 2021-03-29 | $65.50 | $65.84 | $65.25 | $65.54 | $61.92 | 1,190,930 |
| 2021-03-26 | $65.54 | $65.95 | $65.45 | $65.93 | $62.29 | 1,304,748 |
| 2021-03-25 | $64.87 | $65.25 | $64.62 | $65.09 | $61.50 | 1,909,589 |
| 2021-03-24 | $64.94 | $65.58 | $64.89 | $64.91 | $61.33 | 1,589,489 |
| 2021-03-23 | $65.34 | $65.66 | $64.82 | $64.93 | $61.35 | 1,388,344 |
| 2021-03-22 | $65.72 | $65.85 | $65.13 | $65.58 | $61.96 | 1,836,157 |
| 2021-03-19 | $66.23 | $66.23 | $65.28 | $65.82 | $62.19 | 1,890,902 |
| 2021-03-18 | $66.50 | $67.23 | $66.13 | $66.31 | $62.65 | 1,971,291 |
| 2021-03-17 | $66.15 | $66.57 | $65.97 | $66.28 | $62.62 | 1,503,171 |
| 2021-03-16 | $65.70 | $66.24 | $65.56 | $66.02 | $62.38 | 2,832,051 |
| 2021-03-15 | $65.48 | $65.82 | $65.03 | $65.79 | $62.16 | 2,131,518 |
| 2021-03-12 | $65.14 | $65.50 | $64.96 | $65.48 | $61.87 | 2,921,358 |
| 2021-03-11 | $64.33 | $65.04 | $64.21 | $64.89 | $61.31 | 1,315,162 |
| 2021-03-10 | $64.26 | $64.63 | $64.10 | $64.31 | $60.76 | 2,043,010 |
| 2021-03-09 | $63.85 | $64.40 | $63.65 | $63.95 | $60.42 | 2,272,751 |
| 2021-03-08 | $62.98 | $64.09 | $62.82 | $63.75 | $60.23 | 2,149,305 |
| 2021-03-05 | $62.40 | $62.84 | $61.81 | $62.82 | $59.35 | 3,105,688 |
| 2021-03-04 | $62.44 | $62.78 | $61.48 | $61.93 | $58.51 | 3,572,643 |
| 2021-03-03 | $62.46 | $62.84 | $62.22 | $62.41 | $58.96 | 1,803,226 |
| 2021-03-02 | $61.59 | $62.54 | $61.51 | $62.17 | $58.74 | 1,860,200 |
| 2021-03-01 | $61.44 | $62.09 | $61.31 | $61.45 | $58.06 | 3,825,192 |
| 2021-02-26 | $61.54 | $62.13 | $60.36 | $60.37 | $57.04 | 2,846,186 |
| 2021-02-25 | $63.40 | $63.58 | $61.40 | $62.02 | $58.60 | 4,807,192 |
| 2021-02-24 | $62.17 | $63.78 | $62.10 | $63.61 | $60.10 | 2,700,975 |
| 2021-02-23 | $61.41 | $62.16 | $60.82 | $62.00 | $58.58 | 2,626,165 |
| 2021-02-22 | $60.32 | $61.19 | $60.26 | $60.95 | $57.59 | 1,244,319 |
| 2021-02-19 | $59.87 | $60.77 | $59.70 | $60.54 | $57.20 | 1,574,077 |
| 2021-02-18 | $59.42 | $59.68 | $59.07 | $59.50 | $56.22 | 1,075,713 |
| 2021-02-17 | $59.08 | $59.63 | $58.91 | $59.49 | $56.21 | 1,266,701 |
| 2021-02-16 | $59.65 | $59.79 | $59.49 | $59.61 | $56.32 | 1,419,085 |
| 2021-02-12 | $58.97 | $59.56 | $58.97 | $59.39 | $56.11 | 1,017,568 |
| 2021-02-11 | $59.01 | $59.39 | $58.92 | $59.20 | $55.93 | 949,962 |
| 2021-02-10 | $59.14 | $59.19 | $58.73 | $59.01 | $55.75 | 1,005,097 |
| 2021-02-09 | $58.96 | $59.12 | $58.60 | $59.11 | $55.85 | 2,010,095 |
| 2021-02-08 | $58.61 | $59.00 | $58.56 | $58.97 | $55.71 | 769,957 |
| 2021-02-05 | $58.70 | $58.70 | $58.19 | $58.44 | $55.21 | 744,275 |
| 2021-02-04 | $58.06 | $58.42 | $58.04 | $58.24 | $55.03 | 1,860,288 |
| 2021-02-03 | $57.80 | $58.06 | $57.62 | $58.03 | $54.83 | 997,606 |
| 2021-02-02 | $57.05 | $57.94 | $57.05 | $57.76 | $54.57 | 1,378,410 |
| 2021-02-01 | $56.85 | $56.99 | $56.48 | $56.56 | $53.44 | 1,506,184 |
| 2021-01-29 | $57.25 | $57.62 | $56.37 | $56.59 | $53.47 | 2,678,214 |
| 2021-01-28 | $57.05 | $58.04 | $56.64 | $57.65 | $54.47 | 1,675,338 |
| 2021-01-27 | $57.30 | $57.33 | $56.80 | $56.99 | $53.84 | 1,839,224 |
| 2021-01-26 | $58.03 | $58.23 | $57.68 | $58.11 | $54.90 | 985,649 |
| 2021-01-25 | $57.41 | $57.80 | $57.20 | $57.66 | $54.48 | 1,078,621 |
| 2021-01-22 | $58.31 | $58.51 | $57.79 | $57.80 | $54.61 | 1,068,484 |
| 2021-01-21 | $59.25 | $59.36 | $58.77 | $58.96 | $55.71 | 1,039,149 |
| 2021-01-20 | $59.19 | $59.33 | $58.87 | $59.19 | $55.92 | 1,025,440 |
| 2021-01-19 | $59.47 | $59.69 | $58.79 | $58.87 | $55.62 | 1,479,401 |
| 2021-01-15 | $59.20 | $59.37 | $58.83 | $59.26 | $55.99 | 1,985,955 |
| 2021-01-14 | $58.71 | $59.97 | $58.64 | $59.81 | $56.51 | 1,389,256 |
| 2021-01-13 | $58.80 | $58.95 | $58.60 | $58.73 | $55.49 | 1,807,279 |
| 2021-01-12 | $58.30 | $59.07 | $58.23 | $58.87 | $55.62 | 1,202,956 |
| 2021-01-11 | $57.52 | $58.39 | $57.39 | $58.16 | $54.95 | 1,052,824 |
| 2021-01-08 | $58.54 | $58.88 | $57.99 | $58.32 | $55.10 | 1,234,395 |
| 2021-01-07 | $58.29 | $58.58 | $57.97 | $58.47 | $55.24 | 4,588,560 |
| 2021-01-06 | $57.36 | $59.02 | $57.13 | $58.75 | $54.92 | 2,981,605 |
| 2021-01-05 | $56.35 | $57.24 | $56.26 | $57.03 | $53.31 | 3,754,178 |
| 2021-01-04 | $56.77 | $56.86 | $56.02 | $56.26 | $52.59 | 1,876,994 |
| 2020-12-31 | $56.47 | $56.90 | $56.30 | $56.42 | $52.74 | 1,305,944 |
| 2020-12-30 | $56.55 | $56.88 | $56.42 | $56.43 | $52.75 | 852,728 |
| 2020-12-29 | $56.23 | $56.60 | $56.16 | $56.29 | $52.62 | 996,740 |
| 2020-12-28 | $56.32 | $56.87 | $55.95 | $56.04 | $52.39 | 534,288 |
| 2020-12-24 | $56.04 | $56.13 | $55.68 | $56.08 | $52.43 | 481,692 |
| 2020-12-23 | $55.27 | $55.84 | $55.27 | $55.72 | $52.09 | 1,025,540 |
| 2020-12-22 | $55.51 | $55.77 | $54.74 | $55.00 | $51.42 | 959,209 |
| 2020-12-21 | $55.25 | $55.81 | $55.02 | $55.63 | $52.01 | 1,344,016 |
| 2020-12-18 | $56.54 | $56.59 | $55.84 | $56.13 | $52.47 | 1,187,885 |
| 2020-12-17 | $56.71 | $56.80 | $56.34 | $56.55 | $52.87 | 714,993 |
| 2020-12-16 | $56.66 | $56.70 | $56.15 | $56.53 | $52.85 | 848,828 |
| 2020-12-15 | $56.42 | $56.82 | $56.32 | $56.65 | $52.96 | 611,963 |
| 2020-12-14 | $56.80 | $56.92 | $56.06 | $56.17 | $52.51 | 2,127,084 |
| 2020-12-11 | $56.30 | $56.52 | $56.09 | $56.34 | $52.67 | 745,329 |
| 2020-12-10 | $56.29 | $56.98 | $56.20 | $56.83 | $53.13 | 1,184,190 |
| 2020-12-09 | $56.10 | $56.70 | $56.04 | $56.50 | $52.82 | 1,299,245 |
| 2020-12-08 | $55.39 | $55.84 | $55.39 | $55.81 | $52.17 | 1,201,390 |
| 2020-12-07 | $55.29 | $55.61 | $54.88 | $55.49 | $51.87 | 850,292 |
| 2020-12-04 | $55.28 | $55.48 | $54.92 | $55.47 | $51.86 | 1,492,384 |
| 2020-12-03 | $55.25 | $55.58 | $54.75 | $54.94 | $51.36 | 1,689,939 |
| 2020-12-02 | $54.66 | $55.16 | $54.39 | $54.77 | $51.20 | 1,456,950 |
| 2020-12-01 | $54.45 | $54.91 | $54.41 | $54.67 | $51.11 | 1,323,198 |
| 2020-11-30 | $54.42 | $54.69 | $53.35 | $53.73 | $50.23 | 2,060,719 |
| 2020-11-27 | $54.39 | $55.06 | $54.39 | $54.61 | $51.05 | 579,701 |
| 2020-11-25 | $54.27 | $54.79 | $53.69 | $54.69 | $51.13 | 1,413,505 |
| 2020-11-24 | $53.99 | $54.98 | $53.68 | $54.80 | $51.23 | 2,042,674 |
| 2020-11-23 | $52.94 | $53.37 | $52.82 | $53.35 | $49.87 | 1,465,843 |
| 2020-11-20 | $52.45 | $52.63 | $52.17 | $52.62 | $49.19 | 1,298,846 |
| 2020-11-19 | $51.94 | $52.50 | $51.84 | $52.49 | $49.07 | 1,482,250 |
| 2020-11-18 | $51.51 | $52.50 | $51.40 | $52.21 | $48.81 | 1,923,323 |
| 2020-11-17 | $50.00 | $51.33 | $50.00 | $51.32 | $47.98 | 1,469,227 |
| 2020-11-16 | $50.37 | $50.55 | $50.01 | $50.54 | $47.25 | 1,375,202 |
| 2020-11-13 | $49.25 | $49.60 | $49.07 | $49.39 | $46.17 | 2,499,316 |
| 2020-11-12 | $49.15 | $49.46 | $48.75 | $49.09 | $45.89 | 1,258,877 |
| 2020-11-11 | $49.46 | $49.87 | $49.46 | $49.75 | $46.51 | 1,320,951 |
| 2020-11-10 | $48.41 | $49.54 | $48.41 | $49.36 | $46.14 | 2,059,823 |
| 2020-11-09 | $47.84 | $48.92 | $47.82 | $48.31 | $45.16 | 2,974,544 |
| 2020-11-06 | $46.01 | $46.01 | $45.35 | $45.62 | $42.65 | 1,196,699 |
| 2020-11-05 | $46.12 | $46.30 | $45.51 | $45.55 | $42.58 | 1,712,911 |
| 2020-11-04 | $45.29 | $46.01 | $44.78 | $45.51 | $42.54 | 1,660,408 |
| 2020-11-03 | $45.35 | $45.82 | $45.20 | $45.58 | $42.61 | 1,704,376 |
| 2020-11-02 | $44.82 | $44.82 | $44.13 | $44.59 | $41.68 | 1,221,382 |
| 2020-10-30 | $44.00 | $44.24 | $43.64 | $44.23 | $41.35 | 1,500,082 |
| 2020-10-29 | $43.24 | $44.34 | $42.90 | $44.12 | $41.25 | 1,496,043 |
| 2020-10-28 | $43.82 | $44.07 | $43.39 | $43.43 | $40.60 | 1,698,205 |
| 2020-10-27 | $44.90 | $45.10 | $44.44 | $44.59 | $41.68 | 1,350,003 |
| 2020-10-26 | $45.61 | $45.82 | $44.89 | $45.28 | $42.33 | 1,154,050 |
| 2020-10-23 | $45.95 | $46.06 | $45.64 | $46.06 | $43.06 | 995,935 |
| 2020-10-22 | $44.97 | $45.74 | $44.97 | $45.67 | $42.69 | 977,112 |
| 2020-10-21 | $45.08 | $45.31 | $44.85 | $45.02 | $42.09 | 944,734 |
| 2020-10-20 | $45.38 | $45.57 | $45.11 | $45.12 | $42.18 | 1,358,836 |
| 2020-10-19 | $46.13 | $46.13 | $44.99 | $45.11 | $42.17 | 1,333,874 |
| 2020-10-16 | $45.85 | $46.18 | $45.63 | $45.79 | $42.81 | 1,303,523 |
| 2020-10-15 | $45.04 | $45.98 | $44.86 | $45.85 | $42.86 | 1,221,348 |
| 2020-10-14 | $46.15 | $46.39 | $45.61 | $45.64 | $42.67 | 1,977,426 |
| 2020-10-13 | $46.64 | $46.81 | $45.80 | $46.00 | $43.00 | 2,015,539 |
| 2020-10-12 | $46.74 | $47.00 | $46.68 | $46.93 | $43.87 | 1,033,577 |
| 2020-10-09 | $47.44 | $47.56 | $46.80 | $46.88 | $43.83 | 2,163,238 |
| 2020-10-08 | $47.50 | $47.70 | $47.21 | $47.49 | $44.40 | 4,854,676 |
| 2020-10-07 | $47.87 | $48.05 | $47.62 | $47.74 | $44.08 | 6,092,833 |
| 2020-10-06 | $48.23 | $48.30 | $47.33 | $47.57 | $43.92 | 4,489,851 |
| 2020-10-05 | $47.32 | $48.00 | $47.17 | $47.87 | $44.20 | 1,186,254 |
| 2020-10-02 | $45.92 | $47.15 | $45.83 | $46.94 | $43.34 | 1,275,080 |
| 2020-10-01 | $46.49 | $46.59 | $46.03 | $46.54 | $42.97 | 1,076,803 |
| 2020-09-30 | $46.09 | $46.77 | $46.09 | $46.24 | $42.69 | 1,324,844 |
| 2020-09-29 | $46.45 | $46.49 | $45.62 | $45.96 | $42.43 | 1,224,745 |
| 2020-09-28 | $46.52 | $46.92 | $46.43 | $46.63 | $43.05 | 1,236,025 |
| 2020-09-25 | $45.27 | $45.83 | $45.02 | $45.81 | $42.29 | 997,455 |
| 2020-09-24 | $45.05 | $45.94 | $44.85 | $45.60 | $42.10 | 1,433,595 |
| 2020-09-23 | $45.95 | $46.37 | $44.98 | $45.28 | $41.80 | 1,550,811 |
| 2020-09-22 | $45.70 | $46.24 | $45.45 | $45.82 | $42.30 | 1,478,165 |
| 2020-09-21 | $46.01 | $46.12 | $45.13 | $45.68 | $42.17 | 2,220,737 |
| 2020-09-18 | $47.31 | $47.48 | $46.93 | $46.94 | $43.34 | 1,262,388 |
| 2020-09-17 | $47.19 | $47.52 | $46.83 | $47.51 | $43.86 | 1,303,357 |
| 2020-09-16 | $47.99 | $48.29 | $47.46 | $47.49 | $43.85 | 1,242,331 |
| 2020-09-15 | $48.26 | $48.44 | $47.80 | $47.95 | $44.27 | 1,113,963 |
| 2020-09-14 | $48.40 | $48.51 | $47.96 | $48.08 | $44.39 | 1,121,950 |
| 2020-09-11 | $47.84 | $48.27 | $47.78 | $47.99 | $44.31 | 1,121,302 |
| 2020-09-10 | $48.78 | $48.78 | $47.62 | $47.73 | $44.07 | 1,321,338 |
| 2020-09-09 | $48.02 | $48.70 | $47.87 | $48.39 | $44.68 | 1,924,673 |
| 2020-09-08 | $47.80 | $48.01 | $47.38 | $47.64 | $43.98 | 1,621,819 |
| 2020-09-04 | $49.44 | $49.61 | $48.01 | $48.57 | $44.84 | 1,678,180 |
| 2020-09-03 | $49.75 | $50.04 | $48.65 | $48.87 | $45.12 | 1,881,715 |
| 2020-09-02 | $49.65 | $50.17 | $49.65 | $49.77 | $45.95 | 1,355,892 |
| 2020-09-01 | $49.64 | $49.83 | $49.32 | $49.65 | $45.84 | 1,359,680 |
| 2020-08-31 | $50.14 | $50.29 | $49.73 | $49.86 | $46.03 | 1,675,186 |
| 2020-08-28 | $50.94 | $50.95 | $49.91 | $50.20 | $46.35 | 1,285,532 |
| 2020-08-27 | $50.74 | $51.34 | $50.16 | $50.56 | $46.68 | 2,009,687 |
| 2020-08-26 | $49.12 | $50.60 | $48.98 | $50.46 | $46.59 | 2,851,807 |
| 2020-08-25 | $48.78 | $49.06 | $48.56 | $48.97 | $45.21 | 1,349,289 |
| 2020-08-24 | $47.54 | $48.40 | $47.52 | $48.40 | $44.69 | 1,268,690 |
| 2020-08-21 | $47.01 | $47.19 | $46.73 | $47.16 | $43.54 | 1,342,928 |
| 2020-08-20 | $46.79 | $47.55 | $46.78 | $47.20 | $43.58 | 1,376,236 |
| 2020-08-19 | $47.35 | $47.83 | $47.17 | $47.23 | $43.61 | 890,514 |
| 2020-08-18 | $47.75 | $47.84 | $47.17 | $47.36 | $43.73 | 1,622,113 |
| 2020-08-17 | $47.90 | $47.95 | $47.62 | $47.69 | $44.03 | 758,485 |
| 2020-08-14 | $47.64 | $48.24 | $47.51 | $47.90 | $44.22 | 857,688 |
| 2020-08-13 | $48.06 | $48.36 | $47.87 | $48.00 | $44.32 | 1,101,793 |
| 2020-08-12 | $48.00 | $48.60 | $48.00 | $48.25 | $44.55 | 1,397,468 |
| 2020-08-11 | $47.07 | $47.90 | $46.97 | $47.47 | $43.83 | 1,670,729 |
| 2020-08-10 | $45.92 | $46.45 | $45.80 | $46.43 | $42.87 | 1,037,889 |
| 2020-08-07 | $45.27 | $45.78 | $44.95 | $45.77 | $42.26 | 882,052 |
| 2020-08-06 | $45.23 | $45.60 | $45.11 | $45.47 | $41.98 | 820,447 |
| 2020-08-05 | $45.05 | $45.42 | $44.96 | $45.28 | $41.80 | 761,097 |
| 2020-08-04 | $44.45 | $44.86 | $44.26 | $44.70 | $41.27 | 1,070,799 |
| 2020-08-03 | $44.50 | $44.79 | $44.16 | $44.50 | $41.08 | 702,761 |
| 2020-07-31 | $44.32 | $44.51 | $43.97 | $44.28 | $40.88 | 1,514,004 |
| 2020-07-30 | $44.17 | $44.52 | $43.69 | $44.52 | $41.10 | 1,357,159 |
| 2020-07-29 | $44.57 | $44.99 | $44.17 | $44.92 | $41.47 | 1,463,182 |
| 2020-07-28 | $44.60 | $44.81 | $44.40 | $44.55 | $41.13 | 1,307,066 |
| 2020-07-27 | $44.88 | $44.99 | $44.47 | $44.93 | $41.48 | 1,667,875 |
| 2020-07-24 | $45.50 | $45.51 | $44.90 | $45.05 | $41.59 | 1,480,491 |
| 2020-07-23 | $45.67 | $46.05 | $45.51 | $45.65 | $42.15 | 989,397 |
| 2020-07-22 | $45.88 | $46.01 | $45.62 | $45.87 | $42.35 | 830,897 |
| 2020-07-21 | $45.90 | $46.48 | $45.90 | $46.04 | $42.51 | 1,105,487 |
| 2020-07-20 | $45.39 | $45.71 | $45.04 | $45.54 | $42.04 | 978,633 |
| 2020-07-17 | $45.58 | $45.68 | $45.24 | $45.39 | $41.91 | 908,143 |
| 2020-07-16 | $45.15 | $45.93 | $45.15 | $45.55 | $42.05 | 1,279,717 |
| 2020-07-15 | $45.20 | $46.11 | $45.20 | $45.71 | $42.20 | 1,681,976 |
| 2020-07-14 | $44.59 | $44.80 | $44.10 | $44.74 | $41.31 | 1,660,176 |
| 2020-07-13 | $44.30 | $44.91 | $43.99 | $44.64 | $41.21 | 2,074,382 |
| 2020-07-10 | $43.27 | $44.13 | $43.26 | $44.10 | $40.72 | 1,545,657 |
| 2020-07-09 | $44.00 | $44.13 | $42.90 | $43.23 | $39.91 | 1,951,249 |
| 2020-07-08 | $44.40 | $44.67 | $44.04 | $44.63 | $40.65 | 3,417,363 |
| 2020-07-07 | $44.88 | $44.93 | $44.17 | $44.28 | $40.34 | 1,706,890 |
| 2020-07-06 | $45.48 | $45.55 | $44.83 | $45.23 | $41.20 | 1,725,919 |
| 2020-07-02 | $45.08 | $45.56 | $44.40 | $44.65 | $40.67 | 1,380,681 |
| 2020-07-01 | $44.80 | $45.13 | $44.03 | $44.06 | $40.14 | 982,966 |
| 2020-06-30 | $43.84 | $44.86 | $43.59 | $44.61 | $40.64 | 1,427,912 |
| 2020-06-29 | $43.87 | $44.57 | $43.74 | $44.10 | $40.17 | 2,844,950 |
| 2020-06-26 | $44.02 | $44.48 | $43.34 | $43.50 | $39.63 | 1,747,226 |
| 2020-06-25 | $44.09 | $44.86 | $43.86 | $44.74 | $40.75 | 1,378,960 |
| 2020-06-24 | $45.05 | $45.18 | $44.13 | $44.24 | $40.30 | 1,877,609 |
| 2020-06-23 | $46.00 | $46.35 | $45.28 | $45.51 | $41.46 | 2,146,140 |
| 2020-06-22 | $45.24 | $45.46 | $44.86 | $45.39 | $41.35 | 969,945 |
| 2020-06-19 | $46.03 | $46.03 | $45.05 | $45.24 | $41.21 | 1,595,451 |
| 2020-06-18 | $45.33 | $45.87 | $45.10 | $45.42 | $41.37 | 1,067,405 |
| 2020-06-17 | $46.20 | $46.31 | $45.39 | $45.61 | $41.55 | 1,476,215 |
| 2020-06-16 | $47.02 | $47.18 | $45.51 | $46.17 | $42.06 | 2,143,751 |
| 2020-06-15 | $44.74 | $46.36 | $44.49 | $45.59 | $41.53 | 1,977,789 |
| 2020-06-12 | $46.30 | $46.58 | $45.34 | $45.90 | $41.81 | 2,513,540 |
| 2020-06-11 | $45.75 | $46.03 | $44.44 | $44.55 | $40.58 | 2,644,110 |
| 2020-06-10 | $48.18 | $48.36 | $47.47 | $47.52 | $43.29 | 2,471,686 |
| 2020-06-09 | $48.01 | $48.61 | $47.68 | $48.41 | $44.10 | 4,769,539 |
| 2020-06-08 | $49.41 | $49.51 | $48.50 | $49.17 | $44.79 | 1,905,555 |
| 2020-06-05 | $48.38 | $48.93 | $47.97 | $48.37 | $44.06 | 1,903,186 |
| 2020-06-04 | $46.06 | $46.67 | $45.52 | $46.25 | $42.13 | 1,960,127 |
| 2020-06-03 | $45.81 | $46.67 | $45.55 | $46.28 | $42.16 | 2,053,564 |
| 2020-06-02 | $44.75 | $45.64 | $44.57 | $44.98 | $40.97 | 1,668,229 |
| 2020-06-01 | $43.11 | $44.65 | $43.07 | $44.25 | $40.31 | 2,586,491 |
| 2020-05-29 | $43.37 | $43.70 | $42.48 | $42.80 | $38.99 | 2,493,009 |
| 2020-05-28 | $45.62 | $45.87 | $43.57 | $43.69 | $39.80 | 2,422,070 |
| 2020-05-27 | $44.10 | $45.57 | $43.99 | $45.43 | $41.38 | 5,513,168 |
| 2020-05-26 | $41.63 | $43.53 | $41.51 | $43.36 | $39.50 | 3,067,771 |
| 2020-05-22 | $40.11 | $40.12 | $39.06 | $39.69 | $36.15 | 2,139,538 |
| 2020-05-21 | $40.75 | $41.03 | $40.07 | $40.29 | $36.70 | 2,370,339 |
| 2020-05-20 | $40.95 | $41.41 | $40.79 | $40.90 | $37.26 | 1,842,362 |
| 2020-05-19 | $40.96 | $41.07 | $39.88 | $40.26 | $36.67 | 2,439,956 |
| 2020-05-18 | $40.36 | $41.73 | $40.31 | $41.57 | $37.87 | 1,647,271 |
| 2020-05-15 | $39.06 | $39.37 | $38.72 | $38.95 | $35.48 | 1,714,691 |
| 2020-05-14 | $38.29 | $39.63 | $37.62 | $39.36 | $35.85 | 3,500,237 |
| 2020-05-13 | $40.48 | $40.51 | $38.67 | $38.85 | $35.39 | 7,293,584 |
| 2020-05-12 | $41.47 | $41.64 | $40.32 | $40.32 | $36.73 | 2,204,842 |
| 2020-05-11 | $40.55 | $41.32 | $40.24 | $41.26 | $37.58 | 3,553,927 |
| 2020-05-08 | $40.76 | $41.19 | $40.38 | $40.96 | $37.31 | 1,700,881 |
| 2020-05-07 | $40.48 | $40.96 | $40.08 | $40.18 | $36.60 | 2,059,625 |
| 2020-05-06 | $40.69 | $40.88 | $39.99 | $40.15 | $36.57 | 1,704,239 |
| 2020-05-05 | $41.59 | $41.75 | $40.40 | $40.50 | $36.89 | 1,479,281 |
| 2020-05-04 | $40.18 | $40.84 | $39.74 | $40.77 | $37.14 | 2,093,406 |
| 2020-05-01 | $40.79 | $41.01 | $40.30 | $40.56 | $36.95 | 1,881,324 |
| 2020-04-30 | $42.59 | $42.80 | $41.61 | $41.77 | $38.05 | 2,540,259 |
| 2020-04-29 | $42.45 | $43.53 | $42.29 | $43.45 | $39.58 | 2,398,857 |
| 2020-04-28 | $41.52 | $42.02 | $41.34 | $41.41 | $37.72 | 2,496,724 |
| 2020-04-27 | $39.22 | $40.63 | $38.85 | $40.43 | $36.83 | 2,811,418 |
| 2020-04-24 | $38.82 | $39.00 | $38.22 | $38.90 | $35.44 | 2,217,431 |
| 2020-04-23 | $38.88 | $39.35 | $38.66 | $38.66 | $35.22 | 2,345,969 |
| 2020-04-22 | $39.21 | $39.30 | $38.55 | $38.67 | $35.23 | 2,127,550 |
| 2020-04-21 | $39.13 | $39.53 | $38.44 | $38.47 | $35.04 | 2,423,698 |
| 2020-04-20 | $39.52 | $40.84 | $38.89 | $40.30 | $36.71 | 2,462,323 |
| 2020-04-17 | $40.01 | $40.61 | $39.62 | $40.54 | $36.93 | 2,536,425 |
| 2020-04-16 | $40.25 | $40.53 | $38.67 | $38.68 | $35.23 | 2,607,366 |
| 2020-04-15 | $41.07 | $41.07 | $40.16 | $40.26 | $36.67 | 2,262,857 |
| 2020-04-14 | $42.83 | $42.93 | $41.55 | $42.25 | $38.49 | 2,087,518 |
| 2020-04-13 | $43.00 | $43.19 | $41.80 | $42.17 | $38.41 | 3,324,609 |
| 2020-04-09 | $43.50 | $43.80 | $42.39 | $43.07 | $39.23 | 3,276,105 |
| 2020-04-08 | $42.30 | $42.99 | $41.58 | $42.82 | $39.01 | 2,532,292 |
| 2020-04-07 | $43.55 | $44.28 | $42.47 | $42.76 | $38.44 | 3,449,329 |
| 2020-04-06 | $40.85 | $41.87 | $40.46 | $41.73 | $37.52 | 4,587,488 |
| 2020-04-03 | $40.14 | $40.49 | $39.02 | $39.44 | $35.46 | 2,213,544 |
| 2020-04-02 | $39.90 | $41.27 | $39.48 | $40.19 | $36.13 | 2,871,628 |
| 2020-04-01 | $40.44 | $41.23 | $39.88 | $40.02 | $35.98 | 3,619,009 |
| 2020-03-31 | $40.89 | $42.84 | $40.83 | $42.39 | $38.11 | 3,729,487 |
| 2020-03-30 | $40.22 | $41.41 | $39.22 | $41.30 | $37.13 | 3,760,846 |
| 2020-03-27 | $41.00 | $41.99 | $39.66 | $40.50 | $36.41 | 3,174,090 |
| 2020-03-26 | $42.19 | $44.49 | $41.83 | $42.85 | $38.52 | 4,649,356 |
| 2020-03-25 | $39.68 | $43.84 | $39.13 | $41.41 | $37.23 | 5,632,462 |
| 2020-03-24 | $36.03 | $38.87 | $35.63 | $38.66 | $34.76 | 4,074,431 |
| 2020-03-23 | $36.08 | $36.80 | $33.74 | $33.83 | $30.42 | 4,335,552 |
| 2020-03-20 | $38.72 | $40.23 | $36.06 | $36.91 | $33.18 | 3,073,339 |
| 2020-03-19 | $37.04 | $37.88 | $35.59 | $37.43 | $33.65 | 2,419,064 |
| 2020-03-18 | $38.38 | $39.17 | $35.69 | $37.94 | $34.11 | 2,889,685 |
| 2020-03-17 | $39.68 | $41.94 | $39.04 | $40.56 | $36.47 | 2,603,513 |
| 2020-03-16 | $37.35 | $41.30 | $36.00 | $39.25 | $35.29 | 2,615,213 |
| 2020-03-13 | $39.62 | $43.44 | $38.37 | $43.42 | $39.04 | 4,026,255 |
| 2020-03-12 | $39.62 | $39.64 | $36.15 | $37.41 | $33.63 | 3,988,475 |
| 2020-03-11 | $43.17 | $43.30 | $42.07 | $42.12 | $37.87 | 4,856,871 |
| 2020-03-10 | $44.51 | $44.56 | $42.15 | $43.85 | $39.42 | 5,738,893 |
| 2020-03-09 | $43.86 | $45.84 | $41.88 | $41.99 | $37.75 | 4,665,471 |
| 2020-03-06 | $49.06 | $49.23 | $48.32 | $48.78 | $43.86 | 7,550,776 |
| 2020-03-05 | $50.50 | $50.53 | $49.68 | $50.12 | $45.06 | 2,199,984 |
| 2020-03-04 | $51.36 | $51.47 | $50.53 | $51.25 | $46.08 | 2,126,032 |
| 2020-03-03 | $52.27 | $52.51 | $50.56 | $50.77 | $45.65 | 3,209,021 |
| 2020-03-02 | $51.48 | $52.20 | $50.58 | $52.20 | $46.93 | 2,459,661 |
| 2020-02-28 | $51.11 | $52.07 | $50.38 | $51.61 | $46.40 | 3,088,441 |
| 2020-02-27 | $53.13 | $53.24 | $51.89 | $52.00 | $46.75 | 3,429,364 |
| 2020-02-26 | $55.33 | $55.82 | $54.85 | $54.96 | $49.41 | 1,478,348 |
| 2020-02-25 | $56.22 | $56.37 | $55.03 | $55.22 | $49.65 | 1,597,675 |
| 2020-02-24 | $56.08 | $56.56 | $55.77 | $56.24 | $50.56 | 1,374,900 |
| 2020-02-21 | $57.18 | $57.39 | $57.10 | $57.31 | $51.53 | 896,997 |
| 2020-02-20 | $57.08 | $57.50 | $57.04 | $57.26 | $51.48 | 1,053,206 |
| 2020-02-19 | $56.98 | $57.22 | $56.80 | $57.12 | $51.35 | 669,491 |
| 2020-02-18 | $56.53 | $56.95 | $56.48 | $56.82 | $51.08 | 909,422 |
| 2020-02-14 | $56.52 | $56.86 | $56.52 | $56.82 | $51.08 | 1,056,539 |
| 2020-02-13 | $56.70 | $56.82 | $56.35 | $56.52 | $50.82 | 1,433,669 |
| 2020-02-12 | $57.14 | $57.17 | $56.77 | $56.84 | $51.10 | 2,181,202 |
| 2020-02-11 | $57.00 | $57.21 | $56.82 | $56.92 | $51.17 | 1,133,344 |
| 2020-02-10 | $56.66 | $56.90 | $56.60 | $56.78 | $51.05 | 1,326,989 |
| 2020-02-07 | $56.77 | $57.10 | $56.63 | $56.98 | $51.23 | 896,856 |
| 2020-02-06 | $56.87 | $57.01 | $56.65 | $56.93 | $51.18 | 596,135 |
| 2020-02-05 | $56.45 | $56.75 | $56.28 | $56.60 | $50.89 | 992,809 |
| 2020-02-04 | $55.47 | $56.35 | $55.47 | $56.04 | $50.38 | 1,020,678 |
| 2020-02-03 | $55.22 | $55.70 | $54.98 | $54.99 | $49.44 | 920,682 |
| 2020-01-31 | $55.50 | $55.62 | $55.05 | $55.26 | $49.68 | 1,236,405 |
| 2020-01-30 | $55.75 | $56.02 | $55.53 | $55.92 | $50.28 | 890,241 |
| 2020-01-29 | $56.40 | $56.65 | $56.04 | $56.04 | $50.38 | 914,432 |
| 2020-01-28 | $56.16 | $56.40 | $55.99 | $56.39 | $50.70 | 968,388 |
| 2020-01-27 | $55.57 | $56.18 | $55.51 | $56.08 | $50.42 | 1,344,465 |
| 2020-01-24 | $56.54 | $56.74 | $56.24 | $56.46 | $50.76 | 1,986,848 |
| 2020-01-23 | $56.24 | $56.50 | $56.08 | $56.50 | $50.80 | 820,397 |
| 2020-01-22 | $56.57 | $56.65 | $56.35 | $56.42 | $50.73 | 712,463 |
| 2020-01-21 | $56.60 | $56.78 | $56.39 | $56.53 | $50.82 | 1,094,523 |
| 2020-01-17 | $56.72 | $56.95 | $56.60 | $56.74 | $51.01 | 1,121,310 |
| 2020-01-16 | $56.32 | $56.81 | $56.26 | $56.70 | $50.98 | 1,093,477 |
| 2020-01-15 | $55.62 | $56.24 | $55.62 | $56.20 | $50.53 | 1,497,773 |
| 2020-01-14 | $55.98 | $55.99 | $55.76 | $55.77 | $50.14 | 1,321,656 |
| 2020-01-13 | $55.94 | $56.10 | $55.71 | $56.03 | $50.37 | 2,038,462 |
| 2020-01-10 | $56.02 | $56.14 | $55.78 | $55.88 | $50.24 | 742,164 |
| 2020-01-09 | $56.13 | $56.32 | $55.88 | $55.99 | $50.34 | 883,778 |
| 2020-01-08 | $56.30 | $56.96 | $56.25 | $56.67 | $50.44 | 1,327,017 |
| 2020-01-07 | $56.52 | $56.60 | $56.30 | $56.34 | $50.14 | 779,239 |
| 2020-01-06 | $56.24 | $56.67 | $56.19 | $56.60 | $50.38 | 878,569 |
| 2020-01-03 | $56.24 | $56.51 | $56.16 | $56.49 | $50.28 | 773,752 |
| 2020-01-02 | $56.26 | $56.57 | $56.15 | $56.54 | $50.32 | 1,002,369 |
| 2019-12-31 | $56.06 | $56.22 | $55.97 | $56.13 | $49.96 | 779,201 |
| 2019-12-30 | $56.31 | $56.32 | $55.86 | $55.98 | $49.82 | 731,526 |
| 2019-12-27 | $56.19 | $56.32 | $55.93 | $56.07 | $49.90 | 620,618 |
| 2019-12-26 | $55.61 | $55.97 | $55.61 | $55.93 | $49.78 | 451,462 |
| 2019-12-24 | $55.90 | $55.90 | $55.54 | $55.88 | $49.74 | 521,387 |
| 2019-12-23 | $56.13 | $56.25 | $55.81 | $55.92 | $49.77 | 679,666 |
| 2019-12-20 | $55.98 | $56.36 | $55.85 | $56.14 | $49.97 | 786,043 |
| 2019-12-19 | $56.50 | $56.50 | $56.01 | $56.08 | $49.91 | 938,877 |
| 2019-12-18 | $56.79 | $56.84 | $56.29 | $56.44 | $50.23 | 1,555,946 |
| 2019-12-17 | $56.39 | $56.82 | $56.19 | $56.74 | $50.50 | 933,896 |
| 2019-12-16 | $57.05 | $57.05 | $56.57 | $56.61 | $50.38 | 986,086 |
| 2019-12-13 | $55.79 | $56.36 | $55.37 | $56.33 | $50.14 | 2,327,200 |
| 2019-12-12 | $55.12 | $55.77 | $55.12 | $55.67 | $49.55 | 1,196,912 |
| 2019-12-11 | $55.06 | $55.30 | $55.06 | $55.25 | $49.17 | 944,595 |
| 2019-12-10 | $55.06 | $55.30 | $54.73 | $55.11 | $49.05 | 974,182 |
| 2019-12-09 | $55.37 | $55.40 | $54.95 | $55.13 | $49.07 | 971,509 |
| 2019-12-06 | $55.64 | $55.72 | $55.27 | $55.35 | $49.26 | 1,287,564 |
| 2019-12-05 | $56.68 | $56.80 | $55.40 | $55.40 | $49.31 | 2,313,531 |
| 2019-12-04 | $57.14 | $57.46 | $56.90 | $57.32 | $51.02 | 2,327,427 |
| 2019-12-03 | $57.08 | $57.08 | $56.64 | $56.95 | $50.69 | 931,936 |
| 2019-12-02 | $57.70 | $57.79 | $57.20 | $57.34 | $51.03 | 1,113,666 |
| 2019-11-29 | $57.94 | $57.96 | $57.73 | $57.80 | $51.44 | 550,661 |
| 2019-11-27 | $58.07 | $58.12 | $57.81 | $57.89 | $51.52 | 950,964 |
| 2019-11-26 | $58.14 | $58.14 | $57.42 | $57.95 | $51.58 | 1,119,455 |
| 2019-11-25 | $58.00 | $58.40 | $57.98 | $58.28 | $51.87 | 963,100 |
| 2019-11-22 | $58.25 | $58.25 | $57.75 | $57.96 | $51.59 | 991,207 |
| 2019-11-21 | $58.22 | $58.32 | $57.57 | $58.14 | $51.75 | 1,550,374 |
| 2019-11-20 | $57.82 | $57.90 | $57.48 | $57.56 | $51.23 | 849,533 |
| 2019-11-19 | $58.14 | $58.18 | $57.90 | $58.01 | $51.63 | 694,255 |
| 2019-11-18 | $57.95 | $58.14 | $57.84 | $58.07 | $51.68 | 1,127,096 |
| 2019-11-15 | $57.80 | $58.00 | $57.66 | $58.00 | $51.62 | 554,715 |
| 2019-11-14 | $57.52 | $57.69 | $57.42 | $57.63 | $51.29 | 676,456 |
| 2019-11-13 | $57.59 | $57.90 | $57.46 | $57.72 | $51.37 | 1,482,539 |
| 2019-11-12 | $58.00 | $58.22 | $57.86 | $57.86 | $51.50 | 682,160 |
| 2019-11-11 | $57.70 | $58.05 | $57.63 | $58.00 | $51.62 | 572,331 |
| 2019-11-08 | $57.82 | $57.95 | $57.67 | $57.89 | $51.52 | 557,027 |
| 2019-11-07 | $58.05 | $58.20 | $57.93 | $57.94 | $51.57 | 768,068 |
| 2019-11-06 | $57.68 | $57.92 | $57.55 | $57.84 | $51.48 | 779,116 |
| 2019-11-05 | $57.88 | $58.07 | $57.69 | $57.75 | $51.40 | 1,650,309 |
| 2019-11-04 | $57.56 | $57.87 | $57.53 | $57.82 | $51.46 | 3,096,789 |
| 2019-11-01 | $57.22 | $57.38 | $57.07 | $57.35 | $51.04 | 1,210,105 |
| 2019-10-31 | $56.92 | $57.19 | $56.75 | $57.07 | $50.79 | 896,837 |
| 2019-10-30 | $57.37 | $57.45 | $56.91 | $57.14 | $50.86 | 830,762 |
| 2019-10-29 | $57.37 | $57.79 | $57.35 | $57.44 | $51.12 | 862,204 |
| 2019-10-28 | $57.64 | $57.71 | $57.50 | $57.56 | $51.23 | 825,140 |
| 2019-10-25 | $57.14 | $57.66 | $57.09 | $57.55 | $51.22 | 902,973 |
| 2019-10-24 | $57.20 | $57.26 | $56.92 | $57.23 | $50.94 | 719,623 |
| 2019-10-23 | $56.87 | $57.15 | $56.82 | $57.05 | $50.78 | 590,986 |
| 2019-10-22 | $56.80 | $57.22 | $56.80 | $57.01 | $50.74 | 857,704 |
| 2019-10-21 | $56.52 | $56.94 | $56.52 | $56.81 | $50.56 | 585,722 |
| 2019-10-18 | $56.58 | $56.71 | $56.32 | $56.45 | $50.24 | 650,330 |
| 2019-10-17 | $56.61 | $56.76 | $56.11 | $56.25 | $50.06 | 731,445 |
| 2019-10-16 | $56.36 | $56.59 | $56.16 | $56.27 | $50.08 | 776,233 |
| 2019-10-15 | $56.00 | $56.66 | $55.87 | $56.33 | $50.14 | 1,107,580 |
| 2019-10-14 | $55.82 | $56.04 | $55.66 | $56.00 | $49.84 | 600,455 |
| 2019-10-11 | $55.55 | $56.18 | $55.44 | $55.88 | $49.74 | 1,211,060 |
| 2019-10-10 | $54.80 | $55.20 | $54.67 | $54.94 | $48.90 | 1,125,860 |
| 2019-10-09 | $54.58 | $54.86 | $54.26 | $54.66 | $48.65 | 1,178,119 |
| 2019-10-08 | $55.13 | $55.30 | $54.84 | $54.87 | $48.35 | 1,389,981 |
| 2019-10-07 | $55.44 | $55.68 | $55.25 | $55.33 | $48.75 | 821,886 |
| 2019-10-04 | $55.12 | $55.51 | $54.97 | $55.49 | $48.89 | 1,128,522 |
| 2019-10-03 | $55.03 | $55.21 | $54.09 | $54.92 | $48.39 | 2,734,943 |
| 2019-10-02 | $56.36 | $56.44 | $54.60 | $55.05 | $48.50 | 3,451,747 |
| 2019-10-01 | $57.81 | $58.09 | $56.73 | $56.88 | $50.12 | 4,302,969 |
| 2019-09-30 | $57.98 | $58.51 | $57.98 | $58.26 | $51.33 | 2,218,160 |
| 2019-09-27 | $57.65 | $58.05 | $57.60 | $57.89 | $51.01 | 1,006,321 |
| 2019-09-26 | $56.83 | $57.47 | $56.82 | $57.38 | $50.56 | 1,178,499 |
| 2019-09-25 | $57.32 | $57.43 | $56.93 | $57.32 | $50.50 | 951,733 |
| 2019-09-24 | $57.69 | $58.02 | $57.33 | $57.45 | $50.62 | 1,079,543 |
| 2019-09-23 | $57.41 | $57.69 | $57.35 | $57.68 | $50.82 | 606,245 |
| 2019-09-20 | $57.55 | $58.00 | $57.46 | $57.68 | $50.82 | 968,033 |
| 2019-09-19 | $57.28 | $57.89 | $57.28 | $57.55 | $50.71 | 813,914 |
| 2019-09-18 | $57.00 | $57.40 | $56.91 | $57.23 | $50.42 | 977,733 |
| 2019-09-17 | $56.63 | $57.30 | $56.52 | $57.15 | $50.35 | 1,604,849 |
| 2019-09-16 | $56.52 | $56.86 | $56.37 | $56.82 | $50.06 | 1,365,296 |
| 2019-09-13 | $56.27 | $56.85 | $56.27 | $56.70 | $49.96 | 1,845,745 |
| 2019-09-12 | $56.14 | $56.76 | $55.91 | $56.54 | $49.82 | 2,101,897 |
| 2019-09-11 | $56.11 | $56.49 | $55.53 | $56.34 | $49.64 | 2,615,698 |
| 2019-09-10 | $55.55 | $56.29 | $55.55 | $56.25 | $49.56 | 1,175,629 |
| 2019-09-09 | $55.70 | $55.75 | $55.38 | $55.59 | $48.98 | 970,601 |
| 2019-09-06 | $54.97 | $55.48 | $54.79 | $55.29 | $48.72 | 952,659 |
| 2019-09-05 | $54.63 | $55.13 | $54.47 | $54.69 | $48.19 | 1,074,810 |
| 2019-09-04 | $54.07 | $54.28 | $53.90 | $54.19 | $47.75 | 1,134,158 |
| 2019-09-03 | $53.82 | $53.88 | $53.44 | $53.67 | $47.29 | 1,174,693 |
| 2019-08-30 | $54.14 | $54.27 | $53.64 | $54.19 | $47.75 | 1,297,518 |
| 2019-08-29 | $53.99 | $54.37 | $53.71 | $54.10 | $47.67 | 1,569,740 |
| 2019-08-28 | $53.77 | $54.11 | $53.55 | $53.84 | $47.44 | 1,415,871 |
| 2019-08-27 | $54.50 | $54.52 | $53.72 | $53.96 | $47.54 | 1,076,407 |
| 2019-08-26 | $54.00 | $54.35 | $53.98 | $54.23 | $47.78 | 883,835 |
| 2019-08-23 | $54.32 | $54.82 | $53.67 | $53.84 | $47.44 | 1,158,437 |
| 2019-08-22 | $54.52 | $54.86 | $54.50 | $54.59 | $48.10 | 970,094 |
| 2019-08-21 | $54.62 | $54.75 | $54.41 | $54.51 | $48.03 | 1,033,562 |
| 2019-08-20 | $54.64 | $54.67 | $54.12 | $54.14 | $47.70 | 1,185,165 |
| 2019-08-19 | $55.21 | $55.21 | $54.83 | $54.86 | $48.34 | 899,132 |
| 2019-08-16 | $54.31 | $54.73 | $54.07 | $54.63 | $48.13 | 1,760,715 |
| 2019-08-15 | $54.15 | $54.50 | $53.55 | $53.93 | $47.52 | 1,980,794 |
| 2019-08-14 | $55.22 | $55.50 | $54.45 | $54.60 | $48.11 | 2,220,396 |
| 2019-08-13 | $55.66 | $56.64 | $55.40 | $56.33 | $49.63 | 1,086,971 |
| 2019-08-12 | $56.10 | $56.30 | $55.72 | $55.83 | $49.19 | 765,605 |
| 2019-08-09 | $56.70 | $56.83 | $56.19 | $56.50 | $49.78 | 807,504 |
| 2019-08-08 | $56.29 | $56.87 | $55.90 | $56.70 | $49.96 | 987,297 |
| 2019-08-07 | $55.50 | $56.09 | $55.26 | $55.90 | $49.25 | 1,266,071 |
| 2019-08-06 | $56.20 | $56.34 | $55.30 | $56.20 | $49.52 | 2,366,839 |
| 2019-08-05 | $56.47 | $56.47 | $55.59 | $55.88 | $49.24 | 1,388,979 |
| 2019-08-02 | $57.29 | $57.29 | $56.50 | $56.98 | $50.20 | 1,013,050 |
| 2019-08-01 | $58.29 | $58.56 | $57.43 | $57.51 | $50.67 | 1,330,124 |
| 2019-07-31 | $58.42 | $58.81 | $57.93 | $58.44 | $51.49 | 1,269,121 |
| 2019-07-30 | $58.62 | $58.67 | $58.33 | $58.63 | $51.66 | 900,030 |
| 2019-07-29 | $58.67 | $59.18 | $58.67 | $58.81 | $51.82 | 914,028 |
| 2019-07-26 | $58.68 | $58.82 | $58.53 | $58.67 | $51.69 | 764,335 |
| 2019-07-25 | $59.07 | $59.10 | $58.51 | $58.69 | $51.71 | 944,130 |
| 2019-07-24 | $58.75 | $59.05 | $58.64 | $58.98 | $51.97 | 1,092,669 |
| 2019-07-23 | $58.55 | $58.93 | $58.54 | $58.79 | $51.80 | 629,731 |
| 2019-07-22 | $58.55 | $58.81 | $58.50 | $58.63 | $51.66 | 576,276 |
| 2019-07-19 | $59.02 | $59.31 | $58.78 | $58.79 | $51.80 | 861,506 |
| 2019-07-18 | $58.80 | $59.22 | $58.69 | $59.09 | $52.06 | 843,715 |
| 2019-07-17 | $58.64 | $58.99 | $58.64 | $58.81 | $51.82 | 912,517 |
| 2019-07-16 | $58.82 | $58.88 | $58.49 | $58.66 | $51.68 | 1,046,518 |
| 2019-07-15 | $58.73 | $59.05 | $58.51 | $58.65 | $51.68 | 886,620 |
| 2019-07-12 | $58.67 | $58.95 | $58.63 | $58.72 | $51.74 | 1,039,453 |
| 2019-07-11 | $58.60 | $58.78 | $58.50 | $58.74 | $51.76 | 700,571 |
| 2019-07-10 | $58.75 | $59.02 | $58.33 | $58.42 | $51.47 | 984,621 |
| 2019-07-09 | $58.33 | $58.75 | $58.21 | $58.52 | $51.56 | 2,557,966 |
| 2019-07-08 | $59.40 | $59.40 | $59.02 | $59.12 | $51.59 | 839,226 |
| 2019-07-05 | $59.48 | $59.55 | $59.20 | $59.41 | $51.84 | 1,878,245 |
| 2019-07-03 | $59.00 | $59.36 | $59.00 | $59.29 | $51.74 | 1,968,484 |
| 2019-07-02 | $58.70 | $58.91 | $58.59 | $58.77 | $51.29 | 1,881,090 |
| 2019-07-01 | $58.84 | $58.85 | $58.47 | $58.60 | $51.14 | 432,437 |
| 2019-06-28 | $58.38 | $58.46 | $58.20 | $58.36 | $50.93 | 662,872 |
| 2019-06-27 | $58.18 | $58.48 | $57.91 | $58.10 | $50.70 | 690,029 |
| 2019-06-26 | $58.23 | $58.44 | $58.01 | $58.11 | $50.71 | 720,876 |
| 2019-06-25 | $58.26 | $58.31 | $57.79 | $57.97 | $50.59 | 909,471 |
| 2019-06-24 | $57.95 | $58.68 | $57.94 | $58.30 | $50.88 | 756,890 |
| 2019-06-21 | $58.07 | $58.26 | $57.88 | $57.93 | $50.55 | 771,177 |
| 2019-06-20 | $58.66 | $58.66 | $57.79 | $58.16 | $50.75 | 786,811 |
| 2019-06-19 | $57.53 | $58.09 | $57.53 | $57.95 | $50.57 | 1,119,436 |
| 2019-06-18 | $56.76 | $57.54 | $56.75 | $57.45 | $50.13 | 752,247 |
| 2019-06-17 | $56.61 | $57.05 | $56.48 | $56.60 | $49.39 | 604,053 |
| 2019-06-14 | $56.21 | $56.65 | $56.02 | $56.60 | $49.39 | 729,151 |
| 2019-06-13 | $56.40 | $56.57 | $56.27 | $56.38 | $49.20 | 1,005,403 |
| 2019-06-12 | $56.77 | $56.93 | $56.24 | $56.26 | $49.10 | 728,636 |
| 2019-06-11 | $57.12 | $57.46 | $56.75 | $56.98 | $49.72 | 2,002,321 |
| 2019-06-10 | $57.03 | $57.13 | $56.83 | $56.84 | $49.60 | 641,779 |
| 2019-06-07 | $56.67 | $57.07 | $56.59 | $56.70 | $49.48 | 730,183 |
| 2019-06-06 | $56.12 | $56.47 | $56.05 | $56.39 | $49.21 | 628,427 |
| 2019-06-05 | $56.04 | $56.11 | $55.73 | $56.04 | $48.90 | 979,447 |
| 2019-06-04 | $55.34 | $55.84 | $54.95 | $55.79 | $48.69 | 1,123,383 |
| 2019-06-03 | $54.65 | $55.00 | $54.43 | $54.81 | $47.83 | 1,032,917 |
| 2019-05-31 | $54.89 | $55.04 | $54.56 | $54.65 | $47.69 | 946,772 |
| 2019-05-30 | $55.84 | $55.98 | $55.24 | $55.43 | $48.37 | 1,104,273 |
| 2019-05-29 | $56.30 | $56.46 | $55.42 | $55.60 | $48.52 | 1,164,949 |
| 2019-05-28 | $56.75 | $56.98 | $56.40 | $56.40 | $49.22 | 1,190,094 |
| 2019-05-24 | $56.34 | $56.81 | $56.21 | $56.64 | $49.43 | 1,240,079 |
| 2019-05-23 | $54.79 | $56.09 | $54.74 | $56.01 | $48.88 | 1,654,370 |
| 2019-05-22 | $55.36 | $55.41 | $54.94 | $54.97 | $47.97 | 1,131,362 |
| 2019-05-21 | $55.53 | $55.53 | $55.20 | $55.47 | $48.41 | 1,318,646 |
| 2019-05-20 | $55.14 | $55.69 | $55.05 | $55.61 | $48.53 | 2,028,285 |
| 2019-05-17 | $54.99 | $55.34 | $54.75 | $55.25 | $48.21 | 833,810 |
| 2019-05-16 | $55.25 | $55.43 | $55.03 | $55.27 | $48.23 | 1,076,121 |
| 2019-05-15 | $54.57 | $55.13 | $54.53 | $55.07 | $48.06 | 1,006,541 |
| 2019-05-14 | $54.91 | $55.30 | $54.70 | $54.94 | $47.94 | 969,048 |
| 2019-05-13 | $54.70 | $54.87 | $54.48 | $54.73 | $47.76 | 1,282,341 |
| 2019-05-10 | $55.46 | $55.60 | $54.79 | $55.38 | $48.33 | 1,342,564 |
| 2019-05-09 | $55.45 | $55.63 | $54.95 | $55.47 | $48.41 | 1,323,464 |
| 2019-05-08 | $56.04 | $56.04 | $55.68 | $55.68 | $48.59 | 695,095 |
| 2019-05-07 | $56.30 | $56.30 | $55.83 | $56.06 | $48.92 | 872,650 |
| 2019-05-06 | $56.09 | $56.90 | $56.05 | $56.83 | $49.59 | 651,984 |
| 2019-05-03 | $56.71 | $57.01 | $56.71 | $56.97 | $49.72 | 656,169 |
| 2019-05-02 | $56.67 | $56.78 | $56.48 | $56.52 | $49.32 | 660,392 |
| 2019-05-01 | $56.99 | $57.12 | $56.57 | $56.65 | $49.44 | 950,264 |
| 2019-04-30 | $56.63 | $57.02 | $56.52 | $56.97 | $49.72 | 753,889 |
| 2019-04-29 | $56.12 | $56.78 | $56.06 | $56.65 | $49.44 | 741,676 |
| 2019-04-26 | $55.70 | $56.12 | $55.56 | $56.07 | $48.93 | 662,816 |
| 2019-04-25 | $55.49 | $55.78 | $55.17 | $55.67 | $48.58 | 877,317 |
| 2019-04-24 | $56.02 | $56.11 | $55.34 | $55.48 | $48.42 | 1,300,640 |
| 2019-04-23 | $56.30 | $56.40 | $56.01 | $56.13 | $48.98 | 1,250,118 |
| 2019-04-22 | $56.44 | $56.77 | $56.42 | $56.55 | $49.35 | 1,966,542 |
| 2019-04-18 | $56.64 | $56.68 | $56.50 | $56.56 | $49.36 | 743,484 |
| 2019-04-17 | $56.73 | $57.00 | $56.62 | $56.64 | $49.43 | 797,266 |
| 2019-04-16 | $56.07 | $56.62 | $55.97 | $56.50 | $49.31 | 1,091,950 |
| 2019-04-15 | $55.88 | $56.17 | $55.81 | $55.97 | $48.84 | 801,936 |
| 2019-04-12 | $55.57 | $55.88 | $55.57 | $55.85 | $48.74 | 1,216,032 |
| 2019-04-11 | $55.13 | $55.37 | $55.07 | $55.15 | $48.13 | 1,408,602 |
| 2019-04-10 | $55.30 | $55.44 | $55.05 | $55.38 | $48.33 | 800,917 |
| 2019-04-09 | $55.50 | $55.67 | $55.25 | $55.34 | $48.29 | 1,041,068 |
| 2019-04-08 | $56.13 | $56.34 | $55.86 | $56.32 | $48.66 | 1,137,984 |
| 2019-04-05 | $55.98 | $55.99 | $55.73 | $55.98 | $48.37 | 766,441 |
| 2019-04-04 | $55.88 | $56.16 | $55.81 | $56.00 | $48.38 | 816,685 |
| 2019-04-03 | $55.91 | $56.19 | $55.77 | $55.86 | $48.26 | 1,200,125 |
| 2019-04-02 | $55.54 | $55.89 | $55.40 | $55.65 | $48.08 | 998,392 |
| 2019-04-01 | $54.75 | $55.63 | $54.56 | $55.53 | $47.98 | 1,447,823 |
| 2019-03-29 | $54.81 | $54.83 | $54.24 | $54.33 | $46.94 | 1,214,310 |
| 2019-03-28 | $54.38 | $54.52 | $54.09 | $54.37 | $46.97 | 2,213,174 |
| 2019-03-27 | $54.91 | $54.94 | $54.12 | $54.41 | $47.01 | 1,731,669 |
| 2019-03-26 | $55.18 | $55.62 | $54.91 | $55.06 | $47.57 | 1,264,430 |
| 2019-03-25 | $54.97 | $55.18 | $54.60 | $55.11 | $47.61 | 1,225,205 |
| 2019-03-22 | $55.67 | $55.67 | $54.97 | $55.11 | $47.61 | 2,176,272 |
| 2019-03-21 | $56.50 | $56.52 | $55.89 | $56.03 | $48.41 | 1,701,168 |
| 2019-03-20 | $56.91 | $57.09 | $56.57 | $56.78 | $49.06 | 1,695,753 |
| 2019-03-19 | $57.47 | $57.60 | $56.91 | $57.02 | $49.26 | 1,963,764 |
| 2019-03-18 | $56.63 | $57.13 | $56.58 | $57.11 | $49.34 | 780,880 |
| 2019-03-15 | $56.40 | $56.66 | $56.29 | $56.59 | $48.89 | 962,561 |
| 2019-03-14 | $56.50 | $56.52 | $56.26 | $56.29 | $48.63 | 868,078 |
| 2019-03-13 | $56.49 | $56.66 | $56.35 | $56.57 | $48.88 | 782,155 |
| 2019-03-12 | $56.15 | $56.31 | $55.90 | $56.28 | $48.62 | 836,020 |
| 2019-03-11 | $55.79 | $56.16 | $55.75 | $56.09 | $48.46 | 747,371 |
| 2019-03-08 | $55.13 | $55.92 | $55.13 | $55.83 | $48.24 | 1,023,627 |
| 2019-03-07 | $55.72 | $55.93 | $55.19 | $55.40 | $47.86 | 1,419,145 |
| 2019-03-06 | $56.16 | $56.22 | $55.62 | $55.78 | $48.19 | 1,061,296 |
| 2019-03-05 | $56.33 | $56.40 | $56.00 | $56.28 | $48.62 | 1,390,107 |
| 2019-03-04 | $56.69 | $56.94 | $56.15 | $56.44 | $48.76 | 1,494,297 |
| 2019-03-01 | $57.48 | $57.61 | $56.44 | $56.50 | $48.81 | 1,712,172 |
| 2019-02-28 | $56.86 | $57.96 | $56.77 | $57.38 | $49.58 | 3,572,520 |
| 2019-02-27 | $58.49 | $58.87 | $58.32 | $58.74 | $50.75 | 1,277,856 |
| 2019-02-26 | $58.02 | $58.46 | $57.90 | $58.29 | $50.36 | 998,908 |
| 2019-02-25 | $58.10 | $58.46 | $58.03 | $58.06 | $50.16 | 916,543 |
| 2019-02-22 | $57.91 | $58.16 | $57.74 | $58.01 | $50.12 | 765,137 |
| 2019-02-21 | $57.86 | $57.97 | $57.52 | $57.78 | $49.92 | 948,237 |
| 2019-02-20 | $57.29 | $58.00 | $57.25 | $57.89 | $50.02 | 947,395 |
| 2019-02-19 | $56.75 | $57.31 | $56.60 | $57.26 | $49.47 | 1,176,077 |
| 2019-02-15 | $56.46 | $57.11 | $56.39 | $56.91 | $49.17 | 1,143,093 |
| 2019-02-14 | $56.14 | $56.30 | $55.84 | $56.17 | $48.53 | 1,058,882 |
| 2019-02-13 | $56.50 | $56.71 | $56.43 | $56.46 | $48.78 | 745,877 |
| 2019-02-12 | $56.04 | $56.43 | $55.98 | $56.34 | $48.68 | 1,058,472 |
| 2019-02-11 | $56.30 | $56.37 | $55.59 | $55.63 | $48.06 | 1,169,290 |
| 2019-02-08 | $56.07 | $56.37 | $55.76 | $56.28 | $48.62 | 968,700 |
| 2019-02-07 | $56.46 | $56.46 | $55.69 | $56.08 | $48.45 | 1,478,326 |
| 2019-02-06 | $56.55 | $56.87 | $56.54 | $56.61 | $48.91 | 1,080,184 |
| 2019-02-05 | $56.80 | $56.81 | $56.49 | $56.77 | $49.05 | 907,139 |
| 2019-02-04 | $56.39 | $56.77 | $56.27 | $56.61 | $48.91 | 983,795 |
| 2019-02-01 | $56.52 | $56.93 | $56.33 | $56.38 | $48.71 | 1,388,475 |
| 2019-01-31 | $55.99 | $56.39 | $55.96 | $56.31 | $48.65 | 1,512,291 |
| 2019-01-30 | $55.82 | $56.23 | $55.70 | $56.08 | $48.45 | 1,456,381 |
| 2019-01-29 | $55.26 | $55.70 | $55.22 | $55.65 | $48.08 | 2,283,437 |
| 2019-01-28 | $54.55 | $55.22 | $54.51 | $55.21 | $47.70 | 1,155,756 |
| 2019-01-25 | $54.95 | $55.14 | $54.68 | $55.06 | $47.57 | 760,608 |
| 2019-01-24 | $54.01 | $54.52 | $53.97 | $54.42 | $47.02 | 1,505,981 |
| 2019-01-23 | $54.37 | $54.76 | $54.07 | $54.09 | $46.73 | 2,056,717 |
| 2019-01-22 | $54.24 | $54.39 | $53.76 | $54.19 | $46.82 | 1,517,573 |
| 2019-01-18 | $54.22 | $54.68 | $54.11 | $54.51 | $47.10 | 1,612,557 |
| 2019-01-17 | $53.00 | $53.78 | $52.84 | $53.75 | $46.44 | 1,294,611 |
| 2019-01-16 | $52.67 | $53.50 | $52.65 | $53.28 | $46.03 | 1,414,170 |
| 2019-01-15 | $51.65 | $52.40 | $51.63 | $52.28 | $45.17 | 1,759,166 |
| 2019-01-14 | $51.72 | $52.04 | $51.63 | $51.70 | $44.67 | 1,613,999 |
| 2019-01-11 | $51.93 | $51.93 | $51.50 | $51.86 | $44.81 | 1,545,558 |
| 2019-01-10 | $51.50 | $52.05 | $51.20 | $51.95 | $44.88 | 1,394,075 |
| 2019-01-09 | $50.95 | $51.76 | $50.92 | $51.58 | $44.56 | 1,667,988 |
| 2019-01-08 | $51.08 | $51.28 | $50.57 | $51.11 | $43.73 | 1,399,558 |
| 2019-01-07 | $51.18 | $51.18 | $50.64 | $50.91 | $43.56 | 1,652,417 |
| 2019-01-04 | $50.66 | $50.88 | $50.35 | $50.76 | $43.43 | 1,557,966 |
| 2019-01-03 | $50.32 | $50.35 | $49.59 | $49.97 | $42.75 | 1,666,329 |
| 2019-01-02 | $49.33 | $50.38 | $49.00 | $50.26 | $43.00 | 1,438,012 |
| 2018-12-31 | $49.87 | $49.96 | $49.55 | $49.72 | $42.54 | 1,262,852 |
| 2018-12-28 | $49.92 | $50.00 | $49.43 | $49.52 | $42.37 | 2,313,760 |
| 2018-12-27 | $49.05 | $49.63 | $48.60 | $49.63 | $42.46 | 1,750,807 |
| 2018-12-26 | $48.25 | $49.67 | $47.73 | $49.53 | $42.38 | 1,210,818 |
| 2018-12-24 | $48.43 | $48.92 | $48.24 | $48.31 | $41.33 | 1,280,787 |
| 2018-12-21 | $49.69 | $49.80 | $48.74 | $48.76 | $41.72 | 3,111,406 |
| 2018-12-20 | $49.85 | $50.40 | $49.59 | $49.81 | $42.62 | 2,343,521 |
| 2018-12-19 | $51.06 | $51.48 | $50.04 | $50.13 | $42.89 | 2,578,351 |
| 2018-12-18 | $51.31 | $51.58 | $50.75 | $50.90 | $43.55 | 2,129,679 |
| 2018-12-17 | $51.81 | $52.54 | $51.07 | $51.31 | $43.90 | 2,091,898 |
| 2018-12-14 | $51.83 | $52.12 | $51.73 | $52.00 | $44.49 | 1,630,480 |
| 2018-12-13 | $52.35 | $52.66 | $52.11 | $52.22 | $44.68 | 1,461,942 |
| 2018-12-12 | $52.46 | $52.70 | $52.08 | $52.22 | $44.68 | 1,694,413 |
| 2018-12-11 | $52.46 | $52.72 | $51.77 | $51.86 | $44.37 | 1,706,243 |
| 2018-12-10 | $52.35 | $52.53 | $51.78 | $51.93 | $44.43 | 1,740,006 |
| 2018-12-07 | $53.01 | $53.44 | $52.44 | $52.49 | $44.91 | 1,928,208 |
| 2018-12-06 | $53.26 | $53.27 | $51.96 | $52.79 | $45.17 | 2,507,503 |
| 2018-12-04 | $54.90 | $55.13 | $54.17 | $54.19 | $46.37 | 1,907,944 |
| 2018-12-03 | $56.32 | $56.46 | $54.91 | $55.22 | $47.25 | 1,384,833 |
| 2018-11-30 | $54.97 | $55.37 | $54.95 | $55.30 | $47.31 | 1,453,633 |
| 2018-11-29 | $55.66 | $55.88 | $54.95 | $55.25 | $47.27 | 1,149,490 |
| 2018-11-28 | $54.34 | $55.48 | $54.28 | $55.48 | $47.47 | 1,774,791 |
| 2018-11-27 | $54.08 | $54.26 | $53.80 | $54.13 | $46.31 | 1,406,943 |
| 2018-11-26 | $54.30 | $54.59 | $54.11 | $54.13 | $46.31 | 1,077,421 |
| 2018-11-23 | $53.52 | $53.86 | $53.36 | $53.69 | $45.94 | 609,600 |
| 2018-11-21 | $53.02 | $54.13 | $52.96 | $53.70 | $45.95 | 1,239,778 |
| 2018-11-20 | $53.92 | $53.97 | $52.83 | $52.92 | $45.28 | 1,820,188 |
| 2018-11-19 | $55.02 | $55.09 | $54.14 | $54.41 | $46.55 | 1,597,582 |
| 2018-11-16 | $55.22 | $55.35 | $54.91 | $55.18 | $47.21 | 1,243,421 |
| 2018-11-15 | $54.78 | $55.55 | $54.71 | $55.37 | $47.37 | 1,446,665 |
| 2018-11-14 | $55.46 | $55.65 | $54.55 | $55.02 | $47.08 | 1,102,312 |
| 2018-11-13 | $54.78 | $55.60 | $54.78 | $55.17 | $47.20 | 1,043,958 |
| 2018-11-12 | $55.50 | $55.56 | $54.75 | $54.80 | $46.89 | 945,191 |
| 2018-11-09 | $55.73 | $55.90 | $55.25 | $55.46 | $47.45 | 935,860 |
| 2018-11-08 | $56.07 | $56.25 | $55.70 | $55.88 | $47.81 | 962,235 |
| 2018-11-07 | $56.16 | $56.26 | $55.92 | $55.99 | $47.91 | 1,201,392 |
| 2018-11-06 | $55.80 | $55.88 | $55.40 | $55.83 | $47.77 | 1,106,084 |
| 2018-11-05 | $55.71 | $56.14 | $55.71 | $55.84 | $47.78 | 1,805,200 |
| 2018-11-02 | $55.74 | $56.13 | $55.17 | $55.63 | $47.60 | 1,363,843 |
| 2018-11-01 | $55.93 | $56.00 | $55.29 | $55.49 | $47.48 | 1,559,825 |
| 2018-10-31 | $55.97 | $56.07 | $55.42 | $55.46 | $47.45 | 1,721,042 |
| 2018-10-30 | $55.17 | $55.60 | $54.66 | $55.55 | $47.53 | 1,554,641 |
| 2018-10-29 | $55.59 | $56.00 | $54.77 | $55.11 | $47.15 | 1,245,894 |
| 2018-10-26 | $54.90 | $55.31 | $54.37 | $55.19 | $47.22 | 1,435,573 |
| 2018-10-25 | $55.79 | $55.83 | $55.18 | $55.43 | $47.43 | 2,173,150 |
| 2018-10-24 | $56.27 | $56.52 | $55.44 | $55.49 | $47.48 | 2,006,158 |
| 2018-10-23 | $55.32 | $56.55 | $55.23 | $56.27 | $48.14 | 1,834,209 |
| 2018-10-22 | $56.51 | $56.64 | $56.06 | $56.11 | $48.01 | 1,093,660 |
| 2018-10-19 | $56.85 | $56.99 | $56.40 | $56.40 | $48.26 | 1,427,794 |
| 2018-10-18 | $57.47 | $57.47 | $56.62 | $56.82 | $48.62 | 2,129,972 |
| 2018-10-17 | $57.83 | $57.87 | $57.26 | $57.62 | $49.30 | 863,141 |
| 2018-10-16 | $57.18 | $57.87 | $57.18 | $57.82 | $49.47 | 1,086,487 |
| 2018-10-15 | $57.25 | $57.32 | $56.67 | $57.01 | $48.78 | 1,185,627 |
| 2018-10-12 | $57.77 | $57.83 | $56.37 | $56.99 | $48.76 | 1,734,825 |
| 2018-10-11 | $57.51 | $57.76 | $56.82 | $56.92 | $48.70 | 2,847,709 |
| 2018-10-10 | $59.01 | $59.01 | $58.00 | $58.03 | $49.65 | 1,992,223 |
| 2018-10-09 | $58.75 | $59.18 | $58.50 | $59.08 | $50.55 | 1,477,763 |
| 2018-10-08 | $59.41 | $59.44 | $58.91 | $59.20 | $50.21 | 810,559 |
| 2018-10-05 | $59.86 | $59.86 | $59.27 | $59.47 | $50.44 | 1,260,413 |
| 2018-10-04 | $60.38 | $60.38 | $59.41 | $59.72 | $50.65 | 2,076,002 |
| 2018-10-03 | $60.64 | $60.64 | $60.16 | $60.29 | $51.14 | 1,718,607 |
| 2018-10-02 | $61.06 | $61.13 | $60.20 | $60.45 | $51.27 | 1,014,876 |
| 2018-10-01 | $61.65 | $61.79 | $60.81 | $61.15 | $51.87 | 1,144,890 |
| 2018-09-28 | $61.18 | $61.23 | $60.67 | $60.80 | $51.57 | 1,385,739 |
| 2018-09-27 | $60.83 | $61.08 | $60.73 | $60.82 | $51.59 | 1,212,971 |
| 2018-09-26 | $61.01 | $61.22 | $60.83 | $60.88 | $51.64 | 1,405,415 |
| 2018-09-25 | $61.45 | $61.59 | $60.96 | $60.98 | $51.72 | 1,675,617 |
| 2018-09-24 | $61.79 | $61.90 | $61.32 | $61.34 | $52.03 | 1,688,242 |
| 2018-09-21 | $61.86 | $62.00 | $61.58 | $61.62 | $52.27 | 886,602 |
| 2018-09-20 | $61.67 | $61.96 | $61.59 | $61.82 | $52.43 | 1,746,255 |
| 2018-09-19 | $61.42 | $61.54 | $61.17 | $61.37 | $52.05 | 1,150,344 |
| 2018-09-18 | $60.95 | $61.38 | $60.86 | $61.38 | $52.06 | 883,372 |
| 2018-09-17 | $60.52 | $61.00 | $60.49 | $60.74 | $51.52 | 1,756,414 |
| 2018-09-14 | $60.56 | $60.57 | $60.20 | $60.54 | $51.35 | 679,825 |
| 2018-09-13 | $60.60 | $60.72 | $60.39 | $60.49 | $51.31 | 2,100,530 |
| 2018-09-12 | $60.50 | $60.71 | $60.29 | $60.48 | $51.30 | 1,028,064 |
| 2018-09-11 | $60.38 | $60.53 | $60.13 | $60.35 | $51.19 | 943,275 |
| 2018-09-10 | $60.52 | $60.71 | $60.31 | $60.34 | $51.18 | 987,291 |
| 2018-09-07 | $60.49 | $60.59 | $60.23 | $60.41 | $51.24 | 1,119,961 |
| 2018-09-06 | $60.25 | $60.58 | $59.87 | $60.55 | $51.36 | 1,609,998 |
| 2018-09-05 | $59.79 | $60.30 | $59.73 | $60.25 | $51.10 | 1,375,032 |
| 2018-09-04 | $59.62 | $59.83 | $59.19 | $59.77 | $50.70 | 1,695,316 |
| 2018-08-31 | $60.44 | $60.85 | $60.33 | $60.50 | $51.32 | 1,250,562 |
| 2018-08-30 | $61.04 | $61.31 | $60.69 | $60.80 | $51.57 | 1,180,068 |
| 2018-08-29 | $61.12 | $61.47 | $61.00 | $61.42 | $52.10 | 1,535,886 |
| 2018-08-28 | $61.10 | $61.30 | $60.85 | $61.06 | $51.79 | 1,296,702 |
| 2018-08-27 | $60.38 | $60.88 | $60.35 | $60.86 | $51.62 | 961,937 |
| 2018-08-24 | $60.31 | $60.49 | $60.14 | $60.25 | $51.10 | 1,045,711 |
| 2018-08-23 | $60.41 | $60.52 | $60.05 | $60.11 | $50.98 | 763,874 |
| 2018-08-22 | $60.44 | $60.75 | $60.34 | $60.67 | $51.46 | 1,017,757 |
| 2018-08-21 | $60.54 | $60.77 | $60.30 | $60.32 | $51.16 | 1,709,432 |
| 2018-08-20 | $60.37 | $60.54 | $60.17 | $60.37 | $51.20 | 1,431,864 |
| 2018-08-17 | $59.97 | $60.41 | $59.85 | $60.30 | $51.15 | 2,630,077 |
| 2018-08-16 | $59.38 | $59.80 | $59.38 | $59.52 | $50.48 | 736,572 |
| 2018-08-15 | $59.35 | $59.47 | $58.95 | $59.21 | $50.22 | 2,022,434 |
| 2018-08-14 | $59.31 | $59.84 | $59.31 | $59.79 | $50.71 | 1,130,363 |
| 2018-08-13 | $58.88 | $59.36 | $58.87 | $59.04 | $50.08 | 1,210,013 |
| 2018-08-10 | $59.13 | $59.27 | $58.74 | $58.97 | $50.02 | 959,423 |
| 2018-08-09 | $59.27 | $59.67 | $59.27 | $59.59 | $50.54 | 797,890 |
| 2018-08-08 | $58.84 | $59.43 | $58.59 | $59.27 | $50.27 | 882,030 |
| 2018-08-07 | $59.46 | $59.59 | $58.53 | $58.69 | $49.78 | 1,598,795 |
| 2018-08-06 | $59.16 | $59.39 | $59.00 | $59.29 | $50.29 | 468,464 |
| 2018-08-03 | $59.34 | $59.34 | $59.15 | $59.24 | $50.25 | 869,446 |
| 2018-08-02 | $59.20 | $59.33 | $58.65 | $59.25 | $50.25 | 744,182 |
| 2018-08-01 | $59.32 | $59.67 | $59.18 | $59.37 | $50.36 | 834,655 |
| 2018-07-31 | $59.04 | $59.35 | $58.78 | $59.18 | $50.20 | 1,146,732 |
| 2018-07-30 | $59.01 | $59.24 | $58.96 | $58.98 | $50.03 | 949,889 |
| 2018-07-27 | $58.73 | $58.96 | $58.57 | $58.78 | $49.86 | 823,780 |
| 2018-07-26 | $58.99 | $58.99 | $58.57 | $58.58 | $49.69 | 993,123 |
| 2018-07-25 | $58.10 | $59.04 | $58.02 | $59.00 | $50.04 | 1,138,256 |
| 2018-07-24 | $57.88 | $58.30 | $57.85 | $57.91 | $49.12 | 2,773,956 |
| 2018-07-23 | $57.91 | $57.93 | $57.67 | $57.77 | $49.00 | 693,750 |
| 2018-07-20 | $57.88 | $58.04 | $57.77 | $57.91 | $49.12 | 855,271 |
| 2018-07-19 | $57.35 | $57.69 | $57.34 | $57.52 | $48.79 | 2,170,800 |
| 2018-07-18 | $57.71 | $57.83 | $57.41 | $57.76 | $48.99 | 802,715 |
| 2018-07-17 | $57.75 | $57.94 | $57.60 | $57.71 | $48.95 | 769,369 |
| 2018-07-16 | $57.77 | $58.04 | $57.77 | $57.90 | $49.11 | 707,516 |
| 2018-07-13 | $57.95 | $57.95 | $57.50 | $57.69 | $48.93 | 800,506 |
| 2018-07-12 | $57.96 | $58.12 | $57.75 | $58.03 | $49.22 | 782,576 |
| 2018-07-11 | $57.84 | $58.18 | $57.44 | $57.56 | $48.82 | 965,554 |
| 2018-07-10 | $57.80 | $58.14 | $57.65 | $58.10 | $49.28 | 805,531 |
| 2018-07-09 | $57.80 | $57.96 | $57.59 | $57.86 | $49.08 | 894,967 |
| 2018-07-06 | $57.63 | $57.99 | $57.49 | $57.97 | $48.74 | 799,218 |
| 2018-07-05 | $58.19 | $58.20 | $57.55 | $57.63 | $48.45 | 852,996 |
| 2018-07-03 | $58.03 | $58.19 | $57.48 | $57.66 | $48.48 | 508,713 |
| 2018-07-02 | $57.52 | $57.74 | $57.02 | $57.42 | $48.28 | 596,027 |
| 2018-06-29 | $57.45 | $57.98 | $57.45 | $57.86 | $48.65 | 1,411,560 |
| 2018-06-28 | $56.94 | $57.17 | $56.80 | $57.11 | $48.01 | 730,662 |
| 2018-06-27 | $57.55 | $57.83 | $56.82 | $56.86 | $47.80 | 1,086,363 |
| 2018-06-26 | $57.47 | $57.77 | $57.26 | $57.48 | $48.33 | 1,074,295 |
| 2018-06-25 | $57.86 | $57.94 | $57.08 | $57.32 | $48.19 | 1,022,156 |
| 2018-06-22 | $58.00 | $58.14 | $57.86 | $57.98 | $48.75 | 765,268 |
| 2018-06-21 | $57.52 | $58.01 | $57.51 | $57.85 | $48.64 | 1,886,127 |
| 2018-06-20 | $57.38 | $57.82 | $57.28 | $57.66 | $48.48 | 998,857 |
| 2018-06-19 | $57.26 | $57.43 | $56.91 | $57.19 | $48.08 | 1,105,680 |
| 2018-06-18 | $57.36 | $57.75 | $57.17 | $57.64 | $48.46 | 784,932 |
| 2018-06-15 | $57.75 | $57.93 | $57.36 | $57.39 | $48.25 | 1,410,568 |
| 2018-06-14 | $58.63 | $58.73 | $58.03 | $58.19 | $48.92 | 932,571 |
| 2018-06-13 | $58.34 | $58.75 | $58.29 | $58.45 | $49.14 | 1,016,882 |
| 2018-06-12 | $58.10 | $58.24 | $57.88 | $58.17 | $48.91 | 999,939 |
| 2018-06-11 | $57.90 | $58.16 | $57.85 | $57.95 | $48.72 | 949,093 |
| 2018-06-08 | $58.26 | $58.29 | $57.96 | $58.16 | $48.90 | 934,002 |
| 2018-06-07 | $58.35 | $58.59 | $58.05 | $58.23 | $48.96 | 733,576 |
| 2018-06-06 | $58.41 | $58.46 | $58.13 | $58.20 | $48.93 | 912,167 |
| 2018-06-05 | $58.01 | $58.13 | $57.75 | $57.93 | $48.70 | 967,897 |
| 2018-06-04 | $58.17 | $58.37 | $58.00 | $58.09 | $48.84 | 828,875 |
| 2018-06-01 | $58.49 | $58.49 | $57.68 | $57.92 | $48.70 | 1,226,313 |
| 2018-05-31 | $58.45 | $58.73 | $57.93 | $58.39 | $49.09 | 1,450,004 |
| 2018-05-30 | $58.33 | $58.94 | $58.08 | $58.78 | $49.42 | 1,599,982 |
| 2018-05-29 | $58.47 | $58.53 | $57.67 | $57.94 | $48.71 | 1,961,373 |
| 2018-05-25 | $58.51 | $59.13 | $58.47 | $58.96 | $49.57 | 1,304,624 |
| 2018-05-24 | $59.20 | $59.54 | $58.58 | $58.83 | $49.46 | 1,352,358 |
| 2018-05-23 | $58.65 | $59.04 | $58.53 | $58.87 | $49.49 | 1,059,830 |
| 2018-05-22 | $59.01 | $59.73 | $59.01 | $59.19 | $49.76 | 1,196,864 |
| 2018-05-21 | $58.88 | $58.89 | $58.72 | $58.86 | $49.49 | 657,686 |
| 2018-05-18 | $58.75 | $58.76 | $58.31 | $58.67 | $49.33 | 826,412 |
| 2018-05-17 | $58.93 | $75.46 | $58.79 | $59.06 | $49.65 | 714,661 |
| 2018-05-16 | $58.81 | $59.09 | $58.63 | $59.08 | $49.67 | 757,340 |
| 2018-05-15 | $58.20 | $58.80 | $58.07 | $58.61 | $49.28 | 1,042,091 |
| 2018-05-14 | $58.61 | $58.97 | $58.55 | $58.62 | $49.28 | 879,191 |
| 2018-05-11 | $58.23 | $58.60 | $58.15 | $58.38 | $49.08 | 1,029,661 |
| 2018-05-10 | $58.17 | $58.38 | $58.00 | $58.27 | $48.99 | 1,109,676 |
| 2018-05-09 | $57.12 | $57.70 | $56.89 | $57.58 | $48.41 | 1,101,615 |
| 2018-05-08 | $56.71 | $56.79 | $56.42 | $56.77 | $47.73 | 1,395,297 |
| 2018-05-07 | $56.82 | $57.18 | $56.75 | $56.91 | $47.85 | 892,452 |
| 2018-05-04 | $56.18 | $57.02 | $56.10 | $56.69 | $47.66 | 1,240,217 |
| 2018-05-03 | $56.46 | $56.84 | $56.06 | $56.47 | $47.48 | 1,607,023 |
| 2018-05-02 | $56.31 | $56.90 | $56.31 | $56.51 | $47.51 | 1,140,759 |
| 2018-05-01 | $56.13 | $56.36 | $55.75 | $56.24 | $47.28 | 1,346,089 |
| 2018-04-30 | $56.23 | $56.69 | $56.15 | $56.15 | $47.21 | 955,529 |
| 2018-04-27 | $56.13 | $56.32 | $56.00 | $56.15 | $47.21 | 935,799 |
| 2018-04-26 | $55.72 | $56.25 | $55.65 | $56.01 | $47.09 | 1,194,727 |
| 2018-04-25 | $55.24 | $55.68 | $55.02 | $55.53 | $46.69 | 866,500 |
| 2018-04-24 | $55.25 | $55.63 | $55.20 | $55.39 | $46.57 | 963,100 |
| 2018-04-23 | $55.06 | $55.24 | $54.86 | $55.04 | $46.27 | 886,244 |
| 2018-04-20 | $54.76 | $55.40 | $54.66 | $55.04 | $46.27 | 1,217,509 |
| 2018-04-19 | $55.47 | $55.61 | $54.75 | $54.88 | $46.14 | 1,295,062 |
| 2018-04-18 | $55.82 | $56.11 | $55.39 | $55.41 | $46.59 | 1,352,022 |
| 2018-04-17 | $55.71 | $55.92 | $55.54 | $55.74 | $46.86 | 1,359,200 |
| 2018-04-16 | $55.79 | $55.81 | $55.20 | $55.49 | $46.65 | 1,369,203 |
| 2018-04-13 | $56.21 | $56.21 | $55.36 | $55.44 | $46.61 | 997,001 |
| 2018-04-12 | $55.93 | $56.00 | $55.46 | $55.83 | $46.94 | 1,050,960 |
| 2018-04-11 | $55.97 | $56.41 | $55.85 | $55.88 | $46.98 | 961,257 |
| 2018-04-10 | $56.56 | $56.60 | $56.09 | $56.19 | $47.24 | 1,346,776 |
| 2018-04-09 | $55.65 | $56.21 | $55.39 | $55.87 | $46.97 | 1,101,780 |
| 2018-04-06 | $56.29 | $56.51 | $55.53 | $55.87 | $46.54 | 1,530,405 |
| 2018-04-05 | $56.30 | $56.75 | $56.12 | $56.65 | $47.19 | 1,415,176 |
| 2018-04-04 | $55.27 | $56.20 | $55.03 | $56.05 | $46.69 | 1,844,092 |
| 2018-04-03 | $56.61 | $56.78 | $55.70 | $56.10 | $46.73 | 1,715,729 |
| 2018-04-02 | $56.85 | $56.91 | $55.69 | $56.24 | $46.85 | 1,799,589 |
| 2018-03-29 | $56.65 | $56.91 | $55.90 | $56.85 | $47.36 | 1,589,549 |
| 2018-03-28 | $56.20 | $56.83 | $56.01 | $56.10 | $46.73 | 2,072,689 |
| 2018-03-27 | $57.18 | $57.34 | $56.01 | $56.27 | $46.87 | 1,507,522 |
| 2018-03-26 | $57.31 | $57.46 | $56.51 | $57.09 | $47.56 | 1,873,387 |
| 2018-03-23 | $58.20 | $58.40 | $56.80 | $56.85 | $47.36 | 1,774,750 |
| 2018-03-22 | $58.86 | $58.94 | $57.62 | $57.93 | $48.26 | 1,516,427 |
| 2018-03-21 | $58.70 | $59.44 | $58.60 | $59.18 | $49.30 | 1,543,746 |
| 2018-03-20 | $57.95 | $58.47 | $57.83 | $58.36 | $48.61 | 1,263,073 |
| 2018-03-19 | $58.12 | $58.13 | $57.53 | $57.92 | $48.25 | 904,395 |
| 2018-03-16 | $58.23 | $58.61 | $58.02 | $58.03 | $48.34 | 1,005,095 |
| 2018-03-15 | $58.46 | $58.49 | $58.03 | $58.28 | $48.55 | 817,244 |
| 2018-03-14 | $58.65 | $58.73 | $58.28 | $58.50 | $48.73 | 1,225,081 |
| 2018-03-13 | $59.06 | $59.13 | $58.22 | $58.33 | $48.59 | 1,320,769 |
| 2018-03-12 | $59.24 | $59.27 | $58.84 | $58.98 | $49.13 | 1,191,021 |
| 2018-03-09 | $59.15 | $59.28 | $58.63 | $59.20 | $49.31 | 1,585,231 |
| 2018-03-08 | $58.90 | $59.06 | $58.50 | $58.84 | $49.01 | 1,625,726 |
| 2018-03-07 | $58.25 | $58.83 | $58.16 | $58.82 | $49.00 | 1,169,343 |
| 2018-03-06 | $58.46 | $58.89 | $58.29 | $58.67 | $48.87 | 1,774,265 |
| 2018-03-05 | $57.16 | $58.12 | $57.04 | $58.02 | $48.33 | 1,523,863 |
| 2018-03-02 | $57.89 | $57.99 | $57.25 | $57.89 | $48.22 | 2,562,802 |
| 2018-03-01 | $58.44 | $58.67 | $57.97 | $58.41 | $48.66 | 2,401,284 |
| 2018-02-28 | $58.97 | $59.17 | $57.97 | $57.97 | $48.29 | 1,937,675 |
| 2018-02-27 | $58.61 | $59.36 | $58.41 | $58.96 | $49.11 | 1,818,706 |
| 2018-02-26 | $58.49 | $58.90 | $58.21 | $58.85 | $49.02 | 1,162,347 |
| 2018-02-23 | $57.85 | $58.43 | $57.71 | $58.43 | $48.67 | 1,148,509 |
| 2018-02-22 | $58.02 | $58.16 | $57.46 | $57.61 | $47.99 | 1,624,258 |
| 2018-02-21 | $57.46 | $58.24 | $57.44 | $57.77 | $48.12 | 1,087,235 |
| 2018-02-20 | $57.53 | $57.75 | $57.16 | $57.36 | $47.78 | 1,370,419 |
| 2018-02-16 | $58.08 | $58.26 | $57.75 | $57.81 | $48.16 | 1,389,984 |
| 2018-02-15 | $58.18 | $58.40 | $57.52 | $58.29 | $48.56 | 1,057,492 |
| 2018-02-14 | $56.58 | $58.15 | $56.29 | $57.87 | $48.21 | 1,467,469 |
| 2018-02-13 | $56.65 | $56.84 | $56.47 | $56.73 | $47.26 | 1,050,299 |
| 2018-02-12 | $56.60 | $56.81 | $56.08 | $56.60 | $47.15 | 1,224,236 |
| 2018-02-09 | $56.57 | $56.57 | $55.35 | $56.22 | $46.83 | 1,876,895 |
| 2018-02-08 | $57.13 | $57.14 | $56.13 | $56.33 | $46.92 | 1,936,272 |
| 2018-02-07 | $57.40 | $57.52 | $56.89 | $57.06 | $47.53 | 1,473,327 |
| 2018-02-06 | $55.80 | $57.43 | $55.15 | $57.30 | $47.73 | 2,446,183 |
| 2018-02-05 | $58.92 | $59.06 | $57.11 | $57.19 | $47.64 | 2,185,198 |
| 2018-02-02 | $60.36 | $60.72 | $59.49 | $59.50 | $49.56 | 1,384,906 |
| 2018-02-01 | $60.73 | $61.03 | $60.28 | $60.80 | $50.65 | 1,290,878 |
| 2018-01-31 | $60.73 | $61.06 | $60.62 | $60.81 | $50.66 | 1,263,791 |
| 2018-01-30 | $60.05 | $60.65 | $60.01 | $60.55 | $50.44 | 1,297,781 |
| 2018-01-29 | $60.00 | $60.24 | $59.83 | $60.23 | $50.17 | 1,459,018 |
| 2018-01-26 | $60.13 | $60.38 | $59.96 | $60.12 | $50.08 | 1,236,686 |
| 2018-01-25 | $60.12 | $60.45 | $59.70 | $60.18 | $50.13 | 1,214,494 |
| 2018-01-24 | $60.31 | $60.38 | $59.55 | $60.02 | $50.00 | 1,521,008 |
| 2018-01-23 | $59.75 | $60.09 | $59.41 | $59.93 | $49.92 | 1,132,142 |
| 2018-01-22 | $59.50 | $60.22 | $59.50 | $59.72 | $49.75 | 1,062,267 |
| 2018-01-19 | $59.41 | $59.80 | $59.23 | $59.25 | $49.36 | 894,606 |
| 2018-01-18 | $59.13 | $59.38 | $58.98 | $59.37 | $49.46 | 894,318 |
| 2018-01-17 | $59.22 | $59.44 | $58.68 | $59.16 | $49.28 | 1,251,457 |
| 2018-01-16 | $59.21 | $59.30 | $58.86 | $59.00 | $49.15 | 1,280,683 |
| 2018-01-12 | $58.90 | $58.98 | $58.63 | $58.86 | $49.03 | 1,012,014 |
| 2018-01-11 | $59.13 | $59.19 | $58.74 | $58.82 | $49.00 | 829,645 |
| 2018-01-10 | $59.18 | $59.63 | $58.76 | $58.98 | $49.13 | 1,289,138 |
| 2018-01-09 | $59.60 | $59.75 | $59.07 | $59.35 | $49.44 | 1,091,060 |
| 2018-01-08 | $60.27 | $60.54 | $60.16 | $60.20 | $49.74 | 1,047,137 |
| 2018-01-05 | $60.36 | $60.51 | $60.14 | $60.35 | $49.87 | 1,015,651 |
| 2018-01-04 | $59.43 | $59.89 | $59.27 | $59.83 | $49.44 | 1,233,808 |
| 2018-01-03 | $58.88 | $59.36 | $58.88 | $59.17 | $48.89 | 853,992 |
| 2018-01-02 | $58.82 | $59.15 | $58.52 | $58.91 | $48.68 | 1,424,536 |
| 2017-12-29 | $58.57 | $58.67 | $58.16 | $58.58 | $48.40 | 1,041,936 |
| 2017-12-28 | $58.15 | $58.42 | $57.81 | $58.40 | $48.25 | 1,310,292 |
| 2017-12-27 | $57.57 | $58.23 | $57.55 | $57.97 | $47.90 | 1,147,398 |
| 2017-12-26 | $57.33 | $57.40 | $56.99 | $57.16 | $47.23 | 339,729 |
| 2017-12-22 | $56.91 | $57.40 | $56.91 | $57.37 | $47.40 | 705,049 |
| 2017-12-21 | $56.78 | $57.41 | $56.76 | $57.20 | $47.26 | 1,025,298 |
| 2017-12-20 | $56.64 | $56.70 | $56.21 | $56.50 | $46.68 | 788,642 |
| 2017-12-19 | $56.39 | $56.58 | $56.26 | $56.35 | $46.56 | 783,198 |
| 2017-12-18 | $56.08 | $56.67 | $55.92 | $56.34 | $46.55 | 859,944 |
| 2017-12-15 | $56.29 | $56.31 | $55.73 | $55.79 | $46.10 | 1,041,089 |
| 2017-12-14 | $56.47 | $56.47 | $56.11 | $56.20 | $46.44 | 996,442 |
| 2017-12-13 | $56.58 | $56.78 | $56.36 | $56.42 | $46.62 | 1,044,565 |
| 2017-12-12 | $56.57 | $56.69 | $56.43 | $56.57 | $46.74 | 865,595 |
| 2017-12-11 | $56.47 | $56.71 | $56.38 | $56.55 | $46.73 | 627,965 |
| 2017-12-08 | $56.65 | $56.86 | $56.46 | $56.63 | $46.79 | 752,340 |
| 2017-12-07 | $56.40 | $56.74 | $56.05 | $56.52 | $46.70 | 920,261 |
| 2017-12-06 | $57.03 | $57.24 | $56.57 | $56.60 | $46.77 | 1,464,135 |
| 2017-12-05 | $58.00 | $58.20 | $56.87 | $57.04 | $47.13 | 1,307,351 |
| 2017-12-04 | $58.19 | $58.29 | $57.78 | $57.81 | $47.77 | 868,915 |
| 2017-12-01 | $57.45 | $58.05 | $57.42 | $57.79 | $47.75 | 1,653,407 |
| 2017-11-30 | $57.61 | $58.06 | $56.34 | $56.94 | $47.05 | 2,905,013 |
| 2017-11-29 | $58.03 | $58.42 | $57.76 | $58.38 | $48.24 | 1,155,482 |
| 2017-11-28 | $58.06 | $58.15 | $57.79 | $58.02 | $47.94 | 949,566 |
| 2017-11-27 | $58.48 | $58.48 | $58.05 | $58.07 | $47.98 | 582,770 |
| 2017-11-24 | $58.52 | $58.53 | $58.32 | $58.38 | $48.24 | 296,981 |
| 2017-11-22 | $58.26 | $58.76 | $58.24 | $58.67 | $48.48 | 1,123,466 |
| 2017-11-21 | $57.94 | $58.29 | $57.85 | $58.08 | $47.99 | 975,094 |
| 2017-11-20 | $57.47 | $57.80 | $57.40 | $57.65 | $47.64 | 736,382 |
| 2017-11-17 | $57.23 | $57.74 | $57.13 | $57.63 | $47.62 | 775,884 |
| 2017-11-16 | $57.17 | $57.54 | $57.17 | $57.39 | $47.42 | 562,200 |
| 2017-11-15 | $56.80 | $57.26 | $56.74 | $57.10 | $47.18 | 689,862 |
| 2017-11-14 | $57.06 | $57.37 | $56.87 | $57.23 | $47.29 | 701,705 |
| 2017-11-13 | $56.95 | $57.29 | $56.86 | $57.17 | $47.24 | 666,980 |
| 2017-11-10 | $57.43 | $57.51 | $57.06 | $57.33 | $47.37 | 564,535 |
| 2017-11-09 | $57.42 | $57.58 | $57.25 | $57.57 | $47.57 | 673,197 |
| 2017-11-08 | $57.63 | $57.71 | $57.37 | $57.60 | $47.59 | 650,968 |
| 2017-11-07 | $57.47 | $57.49 | $57.16 | $57.48 | $47.49 | 650,315 |
| 2017-11-06 | $57.38 | $57.64 | $57.27 | $57.60 | $47.59 | 561,405 |
| 2017-11-03 | $57.49 | $57.62 | $57.19 | $57.42 | $47.45 | 688,948 |
| 2017-11-02 | $57.17 | $57.35 | $56.83 | $57.32 | $47.36 | 969,901 |
| 2017-11-01 | $57.02 | $57.15 | $56.78 | $56.87 | $46.99 | 1,227,410 |
| 2017-10-31 | $56.55 | $57.06 | $56.50 | $56.85 | $46.97 | 996,825 |
| 2017-10-30 | $56.66 | $56.88 | $56.59 | $56.80 | $46.93 | 885,087 |
| 2017-10-27 | $56.23 | $56.75 | $55.99 | $56.74 | $46.88 | 1,145,890 |
| 2017-10-26 | $56.44 | $56.55 | $56.26 | $56.37 | $46.58 | 851,989 |
| 2017-10-25 | $56.79 | $56.93 | $56.12 | $56.36 | $46.57 | 1,202,363 |
| 2017-10-24 | $56.67 | $56.81 | $56.55 | $56.71 | $46.86 | 1,088,255 |
| 2017-10-23 | $56.79 | $56.86 | $56.49 | $56.55 | $46.73 | 899,969 |
| 2017-10-20 | $57.48 | $57.57 | $56.75 | $56.82 | $46.95 | 1,527,149 |
| 2017-10-19 | $57.04 | $57.79 | $57.04 | $57.63 | $47.62 | 1,336,036 |
| 2017-10-18 | $57.00 | $57.47 | $56.99 | $57.33 | $47.37 | 1,172,060 |
| 2017-10-17 | $56.76 | $56.96 | $56.68 | $56.84 | $46.97 | 1,990,167 |
| 2017-10-16 | $56.79 | $56.97 | $56.70 | $56.75 | $46.89 | 1,190,580 |
| 2017-10-13 | $56.94 | $57.02 | $56.77 | $56.91 | $47.02 | 1,048,774 |
| 2017-10-12 | $57.04 | $57.20 | $56.82 | $56.95 | $47.06 | 1,305,410 |
| 2017-10-11 | $56.83 | $57.12 | $56.82 | $57.07 | $47.16 | 1,199,877 |
| 2017-10-10 | $56.33 | $56.89 | $56.31 | $56.80 | $46.93 | 1,112,990 |
| 2017-10-09 | $56.15 | $56.24 | $55.92 | $55.96 | $46.24 | 520,558 |
| 2017-10-06 | $56.23 | $56.23 | $55.91 | $56.16 | $46.40 | 1,092,657 |
| 2017-10-05 | $56.58 | $56.61 | $56.17 | $56.24 | $46.47 | 1,368,376 |
| 2017-10-04 | $57.50 | $57.59 | $57.06 | $57.28 | $46.93 | 1,470,772 |
| 2017-10-03 | $56.94 | $57.43 | $56.94 | $57.41 | $47.04 | 1,386,388 |
| 2017-10-02 | $56.30 | $57.09 | $56.27 | $56.95 | $46.66 | 1,293,384 |
| 2017-09-29 | $56.49 | $56.61 | $56.26 | $56.27 | $46.11 | 1,068,741 |
| 2017-09-28 | $56.28 | $56.71 | $56.26 | $56.46 | $46.26 | 1,141,749 |
| 2017-09-27 | $56.30 | $56.85 | $56.30 | $56.35 | $46.17 | 1,599,899 |
| 2017-09-26 | $56.29 | $56.41 | $55.81 | $56.05 | $45.93 | 1,253,378 |
| 2017-09-25 | $56.11 | $56.49 | $56.03 | $56.21 | $46.06 | 1,188,814 |
| 2017-09-22 | $56.03 | $56.35 | $55.92 | $56.06 | $45.93 | 993,821 |
| 2017-09-21 | $55.58 | $56.13 | $55.58 | $55.95 | $45.84 | 1,031,148 |
| 2017-09-20 | $55.51 | $55.78 | $55.00 | $55.59 | $45.55 | 1,424,981 |
| 2017-09-19 | $55.10 | $55.53 | $54.93 | $55.33 | $45.34 | 1,618,691 |
| 2017-09-18 | $55.37 | $55.52 | $54.74 | $54.90 | $44.98 | 1,527,854 |
| 2017-09-15 | $55.32 | $55.40 | $55.05 | $55.36 | $45.36 | 2,138,779 |
| 2017-09-14 | $55.06 | $55.24 | $54.99 | $55.23 | $45.25 | 1,131,054 |
| 2017-09-13 | $54.97 | $55.19 | $54.89 | $55.05 | $45.11 | 1,214,178 |
| 2017-09-12 | $54.97 | $55.03 | $54.72 | $54.77 | $44.88 | 1,209,023 |
| 2017-09-11 | $54.83 | $54.91 | $54.42 | $54.81 | $44.91 | 1,755,059 |
| 2017-09-08 | $54.65 | $54.90 | $54.39 | $54.47 | $44.63 | 1,407,959 |
| 2017-09-07 | $54.85 | $54.88 | $54.46 | $54.66 | $44.79 | 1,149,113 |
| 2017-09-06 | $53.97 | $54.90 | $53.76 | $54.45 | $44.61 | 2,515,945 |
| 2017-09-05 | $54.31 | $54.47 | $53.84 | $54.07 | $44.30 | 1,896,544 |
| 2017-09-01 | $54.11 | $54.54 | $54.04 | $54.50 | $44.66 | 2,871,245 |
| 2017-08-31 | $52.94 | $53.96 | $52.73 | $53.61 | $43.93 | 3,093,800 |
| 2017-08-30 | $51.51 | $51.54 | $51.17 | $51.37 | $42.09 | 1,574,946 |
| 2017-08-29 | $51.42 | $51.69 | $51.10 | $51.66 | $42.33 | 1,135,512 |
| 2017-08-28 | $52.04 | $52.04 | $51.64 | $51.72 | $42.38 | 630,051 |
| 2017-08-25 | $51.82 | $52.09 | $51.75 | $51.94 | $42.56 | 1,043,158 |
| 2017-08-24 | $51.71 | $51.77 | $51.48 | $51.75 | $42.40 | 946,681 |
| 2017-08-23 | $51.00 | $51.74 | $50.93 | $51.48 | $42.18 | 1,235,803 |
| 2017-08-22 | $51.40 | $51.53 | $51.07 | $51.15 | $41.91 | 1,281,317 |
| 2017-08-21 | $50.74 | $51.30 | $50.64 | $51.24 | $41.98 | 1,931,619 |
| 2017-08-18 | $50.57 | $50.79 | $50.16 | $50.65 | $41.50 | 1,027,882 |
| 2017-08-17 | $50.56 | $50.75 | $50.25 | $50.25 | $41.17 | 917,525 |
| 2017-08-16 | $50.65 | $50.79 | $50.50 | $50.61 | $41.47 | 1,165,096 |
| 2017-08-15 | $50.51 | $50.54 | $50.29 | $50.34 | $41.25 | 914,064 |
| 2017-08-14 | $50.25 | $50.71 | $50.14 | $50.36 | $41.26 | 1,021,572 |
| 2017-08-11 | $49.93 | $50.43 | $49.91 | $50.11 | $41.06 | 920,400 |
| 2017-08-10 | $50.56 | $50.71 | $49.99 | $50.06 | $41.02 | 1,226,692 |
| 2017-08-09 | $50.57 | $50.75 | $50.38 | $50.73 | $41.57 | 1,267,314 |
| 2017-08-08 | $50.69 | $51.00 | $50.53 | $50.91 | $41.71 | 1,192,731 |
| 2017-08-07 | $50.79 | $50.88 | $50.64 | $50.68 | $41.53 | 446,953 |
| 2017-08-04 | $50.98 | $51.10 | $50.69 | $50.76 | $41.59 | 1,088,912 |
| 2017-08-03 | $51.17 | $51.33 | $50.85 | $50.89 | $41.70 | 1,026,661 |
| 2017-08-02 | $51.16 | $51.49 | $51.12 | $51.32 | $42.05 | 972,437 |
| 2017-08-01 | $51.72 | $51.73 | $50.85 | $51.20 | $41.95 | 1,071,571 |
| 2017-07-31 | $51.53 | $51.71 | $51.26 | $51.54 | $42.23 | 992,941 |
| 2017-07-28 | $51.41 | $51.64 | $51.10 | $51.52 | $42.21 | 1,231,830 |
| 2017-07-27 | $51.95 | $51.95 | $50.94 | $51.14 | $41.90 | 1,914,910 |
| 2017-07-26 | $51.96 | $52.21 | $51.79 | $51.92 | $42.54 | 1,362,023 |
| 2017-07-25 | $52.22 | $52.41 | $51.88 | $51.98 | $42.59 | 1,040,590 |
| 2017-07-24 | $52.24 | $52.24 | $51.89 | $52.04 | $42.64 | 1,041,081 |
| 2017-07-21 | $52.02 | $52.14 | $51.64 | $52.11 | $42.70 | 1,245,545 |
| 2017-07-20 | $51.88 | $52.23 | $51.85 | $52.03 | $42.63 | 930,915 |
| 2017-07-19 | $51.80 | $52.09 | $51.70 | $51.81 | $42.45 | 1,217,015 |
| 2017-07-18 | $51.43 | $51.62 | $51.02 | $51.56 | $42.25 | 1,285,901 |
| 2017-07-17 | $51.48 | $51.58 | $51.12 | $51.14 | $41.90 | 1,245,942 |
| 2017-07-14 | $51.22 | $51.67 | $51.15 | $51.55 | $42.24 | 872,928 |
| 2017-07-13 | $51.21 | $51.30 | $51.02 | $51.30 | $42.03 | 868,772 |
| 2017-07-12 | $50.48 | $51.47 | $50.41 | $51.19 | $41.94 | 1,450,620 |
| 2017-07-11 | $50.65 | $50.67 | $50.18 | $50.39 | $41.29 | 1,198,929 |
| 2017-07-10 | $50.50 | $50.86 | $50.26 | $50.67 | $41.52 | 988,025 |
| 2017-07-07 | $50.42 | $50.57 | $49.97 | $50.53 | $41.40 | 1,483,286 |
| 2017-07-06 | $50.47 | $50.58 | $50.15 | $50.23 | $41.16 | 1,425,018 |
| 2017-07-05 | $50.71 | $50.89 | $50.22 | $50.80 | $41.26 | 1,846,832 |
| 2017-07-03 | $50.63 | $51.15 | $50.54 | $50.99 | $41.42 | 803,962 |
| 2017-06-30 | $50.54 | $50.61 | $50.01 | $50.38 | $40.92 | 1,737,555 |
| 2017-06-29 | $50.68 | $50.70 | $50.00 | $50.34 | $40.89 | 1,681,795 |
| 2017-06-28 | $49.91 | $50.50 | $49.87 | $50.43 | $40.96 | 1,800,678 |
| 2017-06-27 | $49.42 | $49.76 | $49.33 | $49.57 | $40.26 | 1,181,514 |
| 2017-06-26 | $49.54 | $49.68 | $49.10 | $49.23 | $39.99 | 1,215,690 |
| 2017-06-23 | $49.19 | $49.46 | $49.05 | $49.22 | $39.98 | 1,663,668 |
| 2017-06-22 | $48.99 | $49.60 | $48.95 | $49.32 | $40.06 | 1,606,351 |
| 2017-06-21 | $49.01 | $49.26 | $48.60 | $48.81 | $39.65 | 1,264,830 |
| 2017-06-20 | $49.31 | $49.31 | $48.97 | $49.05 | $39.84 | 1,266,705 |
| 2017-06-19 | $49.40 | $49.82 | $49.28 | $49.54 | $40.24 | 1,694,364 |
| 2017-06-16 | $48.93 | $49.41 | $48.71 | $49.40 | $40.13 | 1,299,150 |
| 2017-06-15 | $48.55 | $49.02 | $48.39 | $49.00 | $39.80 | 1,358,252 |
| 2017-06-14 | $49.39 | $49.41 | $48.77 | $48.91 | $39.73 | 1,273,271 |
| 2017-06-13 | $49.36 | $49.47 | $49.06 | $49.24 | $40.00 | 1,649,534 |
| 2017-06-12 | $48.83 | $49.22 | $48.32 | $48.96 | $39.77 | 1,797,778 |
| 2017-06-09 | $48.26 | $48.99 | $48.24 | $48.79 | $39.63 | 1,704,263 |
| 2017-06-08 | $47.72 | $48.23 | $47.68 | $48.18 | $39.13 | 1,111,554 |
| 2017-06-07 | $47.81 | $48.08 | $47.45 | $47.58 | $38.65 | 878,410 |
| 2017-06-06 | $47.84 | $47.91 | $47.61 | $47.73 | $38.77 | 1,088,935 |
| 2017-06-05 | $48.00 | $48.16 | $47.59 | $47.94 | $38.94 | 1,040,868 |
| 2017-06-02 | $47.78 | $48.16 | $47.68 | $48.06 | $39.04 | 1,225,133 |
| 2017-06-01 | $47.90 | $48.09 | $47.55 | $47.88 | $38.89 | 1,189,349 |
| 2017-05-31 | $47.97 | $47.98 | $47.29 | $47.70 | $38.74 | 1,991,824 |
| 2017-05-30 | $47.74 | $47.90 | $47.47 | $47.88 | $38.89 | 1,492,655 |
| 2017-05-26 | $47.70 | $47.74 | $47.29 | $47.73 | $38.77 | 1,381,925 |
| 2017-05-25 | $48.02 | $48.24 | $47.28 | $47.49 | $38.57 | 1,971,221 |
| 2017-05-24 | $46.96 | $47.03 | $46.58 | $46.97 | $38.15 | 1,580,931 |
| 2017-05-23 | $47.22 | $47.42 | $46.95 | $47.03 | $38.20 | 1,440,604 |
| 2017-05-22 | $46.77 | $46.85 | $46.64 | $46.68 | $37.92 | 592,144 |
| 2017-05-19 | $46.21 | $46.70 | $46.03 | $46.64 | $37.88 | 1,180,695 |
| 2017-05-18 | $45.57 | $46.30 | $45.18 | $45.96 | $37.33 | 1,635,712 |
| 2017-05-17 | $46.08 | $46.23 | $45.55 | $45.74 | $37.15 | 2,007,536 |
| 2017-05-16 | $46.90 | $47.03 | $46.39 | $46.46 | $37.74 | 2,426,260 |
| 2017-05-15 | $46.38 | $46.82 | $46.29 | $46.64 | $37.88 | 1,527,708 |
| 2017-05-12 | $46.08 | $46.27 | $45.77 | $46.02 | $37.38 | 1,524,312 |
| 2017-05-11 | $46.24 | $46.44 | $46.01 | $46.32 | $37.62 | 1,929,791 |
| 2017-05-10 | $46.49 | $46.98 | $46.33 | $46.78 | $38.00 | 1,438,669 |
| 2017-05-09 | $46.83 | $46.90 | $46.24 | $46.34 | $37.64 | 1,598,623 |
| 2017-05-08 | $47.07 | $47.13 | $46.72 | $46.83 | $38.04 | 1,144,355 |
| 2017-05-05 | $46.06 | $46.97 | $45.88 | $46.95 | $38.14 | 2,214,783 |
| 2017-05-04 | $46.55 | $46.57 | $45.91 | $46.02 | $37.38 | 2,140,981 |
| 2017-05-03 | $46.26 | $46.60 | $45.79 | $46.28 | $37.59 | 2,483,416 |
| 2017-05-02 | $46.96 | $47.03 | $46.25 | $46.44 | $37.72 | 2,769,335 |
| 2017-05-01 | $47.23 | $47.32 | $46.93 | $46.98 | $38.16 | 1,647,654 |
| 2017-04-28 | $47.07 | $47.40 | $46.76 | $47.09 | $38.25 | 2,231,643 |
| 2017-04-27 | $48.37 | $48.37 | $47.01 | $47.11 | $38.27 | 3,945,074 |
| 2017-04-26 | $49.25 | $49.29 | $48.23 | $48.32 | $39.25 | 2,477,304 |
| 2017-04-25 | $49.45 | $49.53 | $49.17 | $49.25 | $40.00 | 1,656,187 |
| 2017-04-24 | $49.27 | $49.46 | $49.19 | $49.34 | $40.08 | 1,464,267 |
| 2017-04-21 | $48.83 | $48.93 | $48.57 | $48.59 | $39.47 | 1,609,619 |
| 2017-04-20 | $48.94 | $49.26 | $48.79 | $48.98 | $39.78 | 1,948,911 |
| 2017-04-19 | $49.25 | $49.70 | $48.71 | $48.84 | $39.67 | 1,880,231 |
| 2017-04-18 | $49.41 | $49.59 | $49.05 | $49.26 | $40.01 | 3,192,822 |
| 2017-04-17 | $48.82 | $49.74 | $48.78 | $49.74 | $40.40 | 2,776,162 |
| 2017-04-13 | $49.31 | $49.44 | $48.59 | $48.67 | $39.53 | 1,568,394 |
| 2017-04-12 | $49.53 | $49.69 | $49.15 | $49.41 | $40.13 | 1,625,127 |
| 2017-04-11 | $49.87 | $49.89 | $49.16 | $49.62 | $40.30 | 1,984,684 |
| 2017-04-10 | $49.50 | $49.96 | $49.48 | $49.82 | $40.47 | 1,468,855 |
| 2017-04-07 | $49.55 | $49.68 | $49.31 | $49.38 | $40.11 | 1,455,469 |
| 2017-04-06 | $49.39 | $49.85 | $49.30 | $49.45 | $40.17 | 1,786,284 |
| 2017-04-05 | $50.40 | $50.49 | $49.80 | $49.80 | $40.09 | 1,987,173 |
| 2017-04-04 | $49.96 | $50.31 | $49.69 | $50.17 | $40.38 | 1,848,256 |
| 2017-04-03 | $50.15 | $50.22 | $49.49 | $50.01 | $40.25 | 2,227,192 |
| 2017-03-31 | $49.90 | $50.36 | $49.81 | $50.09 | $40.32 | 2,390,525 |
| 2017-03-30 | $49.84 | $50.10 | $49.49 | $49.66 | $39.97 | 2,071,821 |
| 2017-03-29 | $49.38 | $49.62 | $49.11 | $49.60 | $39.92 | 1,728,955 |
| 2017-03-28 | $48.73 | $49.35 | $48.73 | $49.24 | $39.63 | 1,880,494 |
| 2017-03-27 | $48.31 | $48.78 | $48.07 | $48.70 | $39.20 | 1,587,340 |
| 2017-03-24 | $49.23 | $49.30 | $48.52 | $48.68 | $39.18 | 2,098,522 |
| 2017-03-23 | $48.57 | $49.32 | $48.56 | $49.00 | $39.44 | 1,739,522 |
| 2017-03-22 | $48.11 | $48.68 | $47.95 | $48.59 | $39.11 | 1,738,121 |
| 2017-03-21 | $49.60 | $49.71 | $48.46 | $48.57 | $39.09 | 2,177,822 |
| 2017-03-20 | $49.48 | $49.57 | $49.04 | $49.13 | $39.55 | 1,290,503 |
| 2017-03-17 | $49.82 | $50.01 | $49.41 | $49.50 | $39.84 | 1,302,014 |
| 2017-03-16 | $49.68 | $50.05 | $49.64 | $49.71 | $40.01 | 1,352,557 |
| 2017-03-15 | $49.36 | $49.69 | $49.05 | $49.56 | $39.89 | 2,458,214 |
| 2017-03-14 | $49.81 | $49.84 | $49.16 | $49.25 | $39.64 | 1,594,477 |
| 2017-03-13 | $49.19 | $50.16 | $49.07 | $49.85 | $40.13 | 4,162,945 |
| 2017-03-10 | $52.03 | $52.03 | $48.91 | $49.02 | $39.46 | 9,254,871 |
| 2017-03-09 | $52.00 | $52.19 | $51.62 | $51.77 | $41.67 | 1,265,637 |
| 2017-03-08 | $52.41 | $52.50 | $51.92 | $52.00 | $41.86 | 1,813,126 |
| 2017-03-07 | $52.41 | $52.61 | $52.17 | $52.23 | $42.04 | 1,406,989 |
| 2017-03-06 | $51.92 | $52.43 | $51.65 | $52.37 | $42.15 | 1,737,231 |
| 2017-03-03 | $51.42 | $52.14 | $51.39 | $52.10 | $41.94 | 2,079,188 |
| 2017-03-02 | $53.55 | $53.55 | $51.22 | $51.49 | $41.45 | 2,983,254 |
| 2017-03-01 | $52.11 | $52.24 | $51.64 | $52.16 | $41.98 | 2,759,524 |
| 2017-02-28 | $52.26 | $52.67 | $51.55 | $51.60 | $41.53 | 2,316,423 |
| 2017-02-27 | $53.00 | $53.00 | $52.19 | $52.73 | $42.44 | 2,226,206 |
| 2017-02-24 | $53.41 | $53.65 | $52.71 | $52.84 | $42.53 | 2,278,040 |
| 2017-02-23 | $53.94 | $54.44 | $53.48 | $53.54 | $43.10 | 2,181,178 |
| 2017-02-22 | $52.94 | $53.74 | $52.90 | $53.67 | $43.20 | 2,598,544 |
| 2017-02-21 | $52.96 | $53.22 | $52.85 | $53.10 | $42.74 | 2,162,588 |
| 2017-02-17 | $52.87 | $53.07 | $52.56 | $53.03 | $42.68 | 1,089,284 |
| 2017-02-16 | $53.02 | $53.18 | $52.93 | $52.97 | $42.64 | 1,483,400 |
| 2017-02-15 | $52.43 | $52.90 | $52.41 | $52.90 | $42.58 | 1,268,011 |
| 2017-02-14 | $52.48 | $52.60 | $52.26 | $52.47 | $42.23 | 1,331,551 |
| 2017-02-13 | $52.36 | $52.47 | $52.25 | $52.35 | $42.14 | 1,389,438 |
| 2017-02-10 | $52.23 | $52.30 | $52.12 | $52.17 | $41.99 | 1,192,709 |
| 2017-02-09 | $51.70 | $51.99 | $51.59 | $51.91 | $41.78 | 1,356,459 |
| 2017-02-08 | $51.32 | $51.52 | $50.92 | $51.52 | $41.47 | 1,245,684 |
| 2017-02-07 | $51.32 | $51.45 | $51.23 | $51.32 | $41.31 | 1,140,121 |
| 2017-02-06 | $51.58 | $51.70 | $51.38 | $51.53 | $41.48 | 1,024,072 |
| 2017-02-03 | $51.87 | $52.15 | $51.70 | $51.83 | $41.72 | 1,336,250 |
| 2017-02-02 | $51.75 | $51.80 | $51.46 | $51.58 | $41.52 | 1,112,485 |
| 2017-02-01 | $51.81 | $51.96 | $51.38 | $51.66 | $41.58 | 1,360,363 |
| 2017-01-31 | $51.92 | $52.18 | $51.39 | $51.77 | $41.67 | 1,442,960 |
| 2017-01-30 | $51.67 | $51.99 | $51.51 | $51.76 | $41.66 | 1,429,768 |
| 2017-01-27 | $52.25 | $52.32 | $51.75 | $51.90 | $41.78 | 1,156,574 |
| 2017-01-26 | $52.21 | $52.24 | $51.92 | $52.19 | $42.01 | 1,064,653 |
| 2017-01-25 | $51.63 | $52.20 | $51.63 | $52.08 | $41.92 | 1,265,548 |
| 2017-01-24 | $50.82 | $51.41 | $50.64 | $51.37 | $41.35 | 1,605,348 |
| 2017-01-23 | $50.59 | $50.84 | $50.31 | $50.78 | $40.87 | 840,414 |
| 2017-01-20 | $50.13 | $50.63 | $49.94 | $50.61 | $40.74 | 1,364,713 |
| 2017-01-19 | $50.18 | $50.27 | $49.97 | $50.06 | $40.29 | 1,116,955 |
| 2017-01-18 | $50.79 | $50.97 | $50.11 | $50.27 | $40.46 | 1,292,692 |
| 2017-01-17 | $51.21 | $51.27 | $50.78 | $50.86 | $40.94 | 1,506,920 |
| 2017-01-13 | $51.25 | $51.45 | $51.11 | $51.15 | $41.17 | 1,190,597 |
| 2017-01-12 | $51.30 | $51.31 | $50.82 | $51.14 | $41.16 | 1,253,077 |
| 2017-01-11 | $50.65 | $51.15 | $50.45 | $51.14 | $41.16 | 1,461,602 |
| 2017-01-10 | $50.76 | $50.96 | $50.65 | $50.74 | $40.84 | 915,732 |
| 2017-01-09 | $50.64 | $50.94 | $50.37 | $50.66 | $40.78 | 1,114,531 |
| 2017-01-06 | $50.90 | $51.01 | $50.74 | $50.87 | $40.95 | 1,462,269 |
| 2017-01-05 | $50.94 | $51.45 | $50.88 | $51.22 | $40.90 | 2,226,338 |
| 2017-01-04 | $50.36 | $50.97 | $50.29 | $50.84 | $40.60 | 1,528,889 |
| 2017-01-03 | $49.57 | $49.85 | $49.57 | $49.79 | $39.76 | 1,310,160 |
| 2016-12-30 | $49.63 | $49.67 | $49.26 | $49.34 | $39.40 | 755,835 |
| 2016-12-29 | $49.50 | $49.74 | $49.19 | $49.42 | $39.46 | 1,002,288 |
| 2016-12-28 | $49.61 | $49.64 | $49.33 | $49.50 | $39.53 | 955,840 |
| 2016-12-27 | $49.56 | $49.69 | $49.56 | $49.63 | $39.63 | 358,366 |
| 2016-12-23 | $49.62 | $49.80 | $49.50 | $49.56 | $39.57 | 863,080 |
| 2016-12-22 | $49.67 | $49.95 | $49.49 | $49.85 | $39.81 | 1,345,448 |
| 2016-12-21 | $50.08 | $50.13 | $49.88 | $49.92 | $39.86 | 1,091,001 |
| 2016-12-20 | $49.97 | $50.23 | $49.93 | $50.11 | $40.01 | 1,010,715 |
| 2016-12-19 | $49.76 | $49.83 | $49.62 | $49.73 | $39.71 | 829,317 |
| 2016-12-16 | $49.98 | $50.06 | $49.71 | $49.82 | $39.78 | 944,694 |
| 2016-12-15 | $49.27 | $49.97 | $49.12 | $49.84 | $39.80 | 1,898,478 |
| 2016-12-14 | $50.34 | $50.42 | $49.50 | $49.56 | $39.57 | 1,725,230 |
| 2016-12-13 | $50.03 | $50.53 | $50.01 | $50.29 | $40.16 | 1,415,978 |
| 2016-12-12 | $49.98 | $50.17 | $49.72 | $49.87 | $39.82 | 1,135,486 |
| 2016-12-09 | $49.49 | $49.99 | $49.44 | $49.90 | $39.85 | 1,695,074 |
| 2016-12-08 | $48.96 | $49.53 | $48.85 | $49.42 | $39.46 | 1,454,980 |
| 2016-12-07 | $48.31 | $48.85 | $48.02 | $48.84 | $39.00 | 1,196,701 |
| 2016-12-06 | $48.13 | $48.28 | $48.00 | $48.18 | $38.47 | 1,249,083 |
| 2016-12-05 | $47.91 | $48.14 | $47.78 | $47.92 | $38.26 | 898,636 |
| 2016-12-02 | $47.57 | $47.82 | $47.35 | $47.67 | $38.06 | 1,391,088 |
| 2016-12-01 | $47.87 | $47.87 | $46.83 | $47.36 | $37.82 | 1,713,941 |
| 2016-11-30 | $47.98 | $47.98 | $47.35 | $47.39 | $37.84 | 1,950,077 |
| 2016-11-29 | $47.64 | $47.88 | $47.63 | $47.74 | $38.12 | 1,170,984 |
| 2016-11-28 | $47.81 | $48.04 | $47.45 | $47.58 | $37.99 | 1,235,284 |
| 2016-11-25 | $47.54 | $47.70 | $47.28 | $47.69 | $38.08 | 598,296 |
| 2016-11-23 | $47.11 | $47.62 | $47.08 | $47.41 | $37.86 | 1,024,402 |
| 2016-11-22 | $47.52 | $47.61 | $47.09 | $47.29 | $37.76 | 967,216 |
| 2016-11-21 | $47.49 | $47.49 | $47.10 | $47.26 | $37.74 | 983,986 |
| 2016-11-18 | $46.45 | $47.03 | $46.37 | $46.85 | $37.41 | 891,680 |
| 2016-11-17 | $46.52 | $46.73 | $46.30 | $46.49 | $37.12 | 1,288,395 |
| 2016-11-16 | $46.22 | $46.54 | $46.01 | $46.40 | $37.05 | 1,021,406 |
| 2016-11-15 | $46.75 | $46.76 | $46.26 | $46.43 | $37.07 | 1,464,191 |
| 2016-11-14 | $45.74 | $46.43 | $45.63 | $46.39 | $37.04 | 2,215,429 |
| 2016-11-11 | $45.62 | $45.92 | $45.23 | $45.53 | $36.36 | 1,513,356 |
| 2016-11-10 | $45.41 | $46.10 | $45.18 | $45.88 | $36.64 | 2,287,309 |
| 2016-11-09 | $44.64 | $45.34 | $44.62 | $45.26 | $36.14 | 2,017,764 |
| 2016-11-08 | $45.18 | $45.55 | $45.00 | $45.49 | $36.32 | 1,079,080 |
| 2016-11-07 | $44.99 | $45.29 | $44.98 | $45.16 | $36.06 | 1,057,265 |
| 2016-11-04 | $44.84 | $44.84 | $44.37 | $44.54 | $35.57 | 1,138,612 |
| 2016-11-03 | $45.24 | $45.39 | $44.96 | $45.07 | $35.99 | 1,220,888 |
| 2016-11-02 | $45.27 | $45.40 | $45.04 | $45.14 | $36.04 | 1,567,435 |
| 2016-11-01 | $45.60 | $45.62 | $45.15 | $45.34 | $36.20 | 1,410,956 |
| 2016-10-31 | $45.16 | $45.53 | $45.09 | $45.38 | $36.24 | 1,224,029 |
| 2016-10-28 | $45.31 | $45.44 | $45.05 | $45.23 | $36.12 | 1,152,365 |
| 2016-10-27 | $45.54 | $45.57 | $45.29 | $45.38 | $36.24 | 1,185,589 |
| 2016-10-26 | $44.99 | $45.54 | $44.96 | $45.31 | $36.18 | 2,262,756 |
| 2016-10-25 | $45.06 | $45.27 | $44.99 | $45.17 | $36.07 | 1,167,842 |
| 2016-10-24 | $45.18 | $45.23 | $44.84 | $44.94 | $35.88 | 1,081,232 |
| 2016-10-21 | $44.53 | $45.20 | $44.46 | $45.03 | $35.96 | 1,562,465 |
| 2016-10-20 | $44.78 | $44.99 | $44.69 | $44.86 | $35.82 | 949,758 |
| 2016-10-19 | $45.00 | $45.42 | $44.88 | $45.01 | $35.94 | 1,418,993 |
| 2016-10-18 | $44.79 | $44.94 | $44.63 | $44.94 | $35.88 | 1,131,007 |
| 2016-10-17 | $44.38 | $44.56 | $44.34 | $44.54 | $35.57 | 1,274,122 |
| 2016-10-14 | $44.37 | $44.57 | $44.22 | $44.35 | $35.41 | 1,355,079 |
| 2016-10-13 | $43.51 | $44.13 | $43.31 | $44.13 | $35.24 | 1,355,238 |
| 2016-10-12 | $43.69 | $43.88 | $43.38 | $43.68 | $34.88 | 1,745,255 |
| 2016-10-11 | $44.15 | $44.20 | $43.55 | $43.75 | $34.93 | 1,951,046 |
| 2016-10-10 | $44.00 | $44.15 | $43.94 | $44.04 | $35.17 | 567,376 |
| 2016-10-07 | $43.95 | $44.10 | $43.48 | $43.84 | $35.01 | 1,012,461 |
| 2016-10-06 | $43.95 | $44.21 | $43.88 | $44.04 | $35.17 | 985,362 |
| 2016-10-05 | $43.90 | $44.29 | $43.90 | $44.14 | $35.25 | 1,289,399 |
| 2016-10-04 | $44.37 | $44.60 | $44.02 | $44.27 | $35.02 | 1,859,148 |
| 2016-10-03 | $44.44 | $44.52 | $44.15 | $44.46 | $35.17 | 1,211,241 |
| 2016-09-30 | $44.53 | $44.72 | $44.34 | $44.40 | $35.12 | 1,413,577 |
| 2016-09-29 | $44.53 | $44.78 | $44.09 | $44.31 | $35.05 | 1,063,561 |
| 2016-09-28 | $43.93 | $44.59 | $43.85 | $44.51 | $35.21 | 1,023,945 |
| 2016-09-27 | $43.61 | $43.95 | $43.38 | $43.89 | $34.72 | 1,063,762 |
| 2016-09-26 | $44.01 | $44.03 | $43.66 | $43.73 | $34.59 | 973,820 |
| 2016-09-23 | $44.32 | $44.36 | $44.01 | $44.15 | $34.92 | 922,112 |
| 2016-09-22 | $44.69 | $44.76 | $44.51 | $44.60 | $35.28 | 1,165,043 |
| 2016-09-21 | $43.86 | $44.19 | $43.63 | $44.15 | $34.92 | 1,224,394 |
| 2016-09-20 | $43.54 | $43.68 | $43.39 | $43.61 | $34.50 | 844,080 |
| 2016-09-19 | $43.53 | $43.82 | $43.21 | $43.34 | $34.28 | 907,067 |
| 2016-09-16 | $43.44 | $43.55 | $43.09 | $43.28 | $34.24 | 1,105,774 |
| 2016-09-15 | $43.15 | $43.80 | $43.15 | $43.74 | $34.60 | 1,146,423 |
| 2016-09-14 | $43.49 | $43.65 | $43.14 | $43.17 | $34.15 | 1,342,597 |
| 2016-09-13 | $43.91 | $43.98 | $43.30 | $43.50 | $34.41 | 1,597,814 |
| 2016-09-12 | $44.13 | $44.47 | $44.03 | $44.40 | $35.12 | 1,613,393 |
| 2016-09-09 | $44.65 | $45.66 | $44.24 | $44.47 | $35.18 | 1,363,481 |
| 2016-09-08 | $45.18 | $45.32 | $44.94 | $45.03 | $35.62 | 841,290 |
| 2016-09-07 | $45.67 | $45.74 | $45.14 | $45.32 | $35.85 | 1,304,133 |
| 2016-09-06 | $45.98 | $45.98 | $45.24 | $45.66 | $36.12 | 1,235,796 |
| 2016-09-02 | $45.24 | $45.46 | $45.08 | $45.27 | $35.81 | 1,767,308 |
| 2016-09-01 | $44.49 | $44.97 | $44.44 | $44.85 | $35.48 | 1,881,938 |
| 2016-08-31 | $44.77 | $44.86 | $44.30 | $44.60 | $35.28 | 1,681,200 |
| 2016-08-30 | $44.55 | $44.90 | $44.52 | $44.84 | $35.47 | 1,371,034 |
| 2016-08-29 | $44.09 | $44.65 | $44.04 | $44.63 | $35.30 | 1,728,812 |
| 2016-08-26 | $44.44 | $44.82 | $44.01 | $44.11 | $34.89 | 1,602,939 |
| 2016-08-25 | $44.62 | $44.65 | $44.22 | $44.49 | $35.19 | 1,409,543 |
| 2016-08-24 | $44.39 | $44.62 | $43.25 | $44.55 | $35.24 | 1,369,599 |
| 2016-08-23 | $44.21 | $44.57 | $44.20 | $44.26 | $35.01 | 1,569,924 |
| 2016-08-22 | $43.98 | $44.00 | $43.72 | $43.92 | $34.74 | 1,283,978 |
| 2016-08-19 | $44.24 | $44.27 | $43.87 | $44.16 | $34.93 | 1,399,244 |
| 2016-08-18 | $44.38 | $44.52 | $44.28 | $44.45 | $35.16 | 996,361 |
| 2016-08-17 | $44.25 | $44.40 | $44.09 | $44.31 | $35.05 | 1,600,952 |
| 2016-08-16 | $44.40 | $44.44 | $44.18 | $44.28 | $35.03 | 1,574,327 |
| 2016-08-15 | $44.20 | $44.36 | $44.15 | $44.23 | $34.99 | 805,978 |
| 2016-08-12 | $44.21 | $44.31 | $43.89 | $44.07 | $34.86 | 1,033,685 |
| 2016-08-11 | $43.99 | $44.29 | $43.97 | $44.16 | $34.93 | 919,728 |
| 2016-08-10 | $43.95 | $44.00 | $43.69 | $43.79 | $34.64 | 811,009 |
| 2016-08-09 | $43.40 | $43.77 | $43.40 | $43.67 | $34.54 | 795,744 |
| 2016-08-08 | $43.25 | $43.43 | $43.20 | $43.37 | $34.31 | 1,020,038 |
| 2016-08-05 | $43.04 | $43.22 | $42.75 | $43.19 | $34.16 | 1,264,409 |
| 2016-08-04 | $43.03 | $43.24 | $42.75 | $43.06 | $34.06 | 1,766,163 |
| 2016-08-03 | $42.92 | $43.11 | $42.83 | $43.00 | $34.01 | 1,058,071 |
| 2016-08-02 | $43.48 | $43.58 | $42.78 | $42.88 | $33.92 | 1,339,950 |
| 2016-08-01 | $43.51 | $43.52 | $43.17 | $43.28 | $34.24 | 1,040,024 |
| 2016-07-29 | $43.43 | $43.87 | $43.30 | $43.57 | $34.47 | 1,050,104 |
| 2016-07-28 | $43.33 | $43.53 | $43.05 | $43.30 | $34.25 | 891,307 |
| 2016-07-27 | $43.50 | $43.60 | $43.00 | $43.25 | $34.21 | 1,465,678 |
| 2016-07-26 | $43.25 | $43.57 | $43.17 | $43.46 | $34.38 | 1,023,572 |
| 2016-07-25 | $43.28 | $43.36 | $43.06 | $43.21 | $34.18 | 776,897 |
| 2016-07-22 | $43.61 | $43.70 | $43.24 | $43.45 | $34.37 | 947,835 |
| 2016-07-21 | $43.59 | $43.83 | $43.48 | $43.53 | $34.43 | 907,115 |
| 2016-07-20 | $43.52 | $43.71 | $43.37 | $43.67 | $34.54 | 974,515 |
| 2016-07-19 | $43.46 | $43.58 | $43.27 | $43.54 | $34.44 | 1,252,186 |
| 2016-07-18 | $43.71 | $43.82 | $43.51 | $43.68 | $34.55 | 882,788 |
| 2016-07-15 | $43.93 | $43.95 | $43.63 | $43.81 | $34.66 | 1,172,778 |
| 2016-07-14 | $43.93 | $44.09 | $43.76 | $43.76 | $34.62 | 1,299,285 |
| 2016-07-13 | $43.21 | $43.60 | $43.07 | $43.47 | $34.39 | 1,432,359 |
| 2016-07-12 | $42.89 | $43.36 | $42.85 | $43.20 | $34.17 | 1,579,223 |
| 2016-07-11 | $42.53 | $42.66 | $42.31 | $42.33 | $33.48 | 1,670,059 |
| 2016-07-08 | $42.49 | $42.65 | $42.20 | $42.23 | $33.41 | 1,528,853 |
| 2016-07-07 | $42.54 | $42.76 | $42.00 | $42.18 | $33.37 | 1,240,356 |
| 2016-07-06 | $42.42 | $42.49 | $41.73 | $42.29 | $33.45 | 1,694,930 |
| 2016-07-05 | $43.22 | $43.38 | $42.94 | $43.03 | $33.70 | 2,014,020 |
| 2016-07-01 | $42.93 | $43.05 | $42.75 | $42.98 | $33.66 | 919,617 |
| 2016-06-30 | $43.04 | $43.06 | $42.56 | $42.93 | $33.62 | 2,119,876 |
| 2016-06-29 | $42.95 | $43.04 | $42.61 | $42.81 | $33.53 | 1,781,144 |
| 2016-06-28 | $42.43 | $42.54 | $42.06 | $42.45 | $33.25 | 1,828,331 |
| 2016-06-27 | $42.02 | $42.20 | $41.36 | $41.68 | $32.65 | 2,258,818 |
| 2016-06-24 | $42.38 | $43.16 | $42.11 | $42.50 | $33.29 | 2,954,534 |
| 2016-06-23 | $44.30 | $44.60 | $44.25 | $44.40 | $34.78 | 1,223,716 |
| 2016-06-22 | $44.20 | $44.49 | $43.72 | $43.74 | $34.26 | 1,732,540 |
| 2016-06-21 | $43.91 | $44.25 | $43.65 | $44.01 | $34.47 | 1,325,518 |
| 2016-06-20 | $44.01 | $44.15 | $43.64 | $43.66 | $34.20 | 1,551,631 |
| 2016-06-17 | $43.30 | $43.55 | $43.09 | $43.27 | $33.89 | 1,631,298 |
| 2016-06-16 | $42.53 | $43.18 | $42.08 | $43.05 | $33.72 | 2,036,990 |
| 2016-06-15 | $43.50 | $43.50 | $43.00 | $43.01 | $33.69 | 1,618,944 |
| 2016-06-14 | $43.95 | $44.06 | $43.35 | $43.46 | $34.04 | 1,743,417 |
| 2016-06-13 | $44.13 | $44.44 | $44.02 | $44.16 | $34.59 | 1,320,590 |
| 2016-06-10 | $44.77 | $44.87 | $44.33 | $44.50 | $34.85 | 1,783,563 |
| 2016-06-09 | $44.97 | $45.07 | $44.77 | $44.99 | $35.24 | 1,278,292 |
| 2016-06-08 | $45.62 | $45.74 | $45.20 | $45.34 | $35.51 | 1,366,468 |
| 2016-06-07 | $44.98 | $45.36 | $44.96 | $45.21 | $35.41 | 1,845,314 |
| 2016-06-06 | $44.37 | $44.92 | $44.37 | $44.79 | $35.08 | 1,328,622 |
| 2016-06-03 | $44.30 | $44.40 | $43.94 | $44.24 | $34.65 | 1,729,204 |
| 2016-06-02 | $43.69 | $44.08 | $43.53 | $43.92 | $34.40 | 1,470,768 |
| 2016-06-01 | $43.37 | $43.95 | $43.17 | $43.91 | $34.39 | 1,219,909 |
| 2016-05-31 | $44.16 | $44.30 | $43.51 | $43.60 | $34.15 | 1,944,721 |
| 2016-05-27 | $44.25 | $44.47 | $44.07 | $44.20 | $34.62 | 1,219,826 |
| 2016-05-26 | $44.73 | $45.00 | $44.17 | $44.36 | $34.74 | 1,947,220 |
| 2016-05-25 | $43.55 | $44.20 | $43.52 | $44.09 | $34.53 | 1,837,420 |
| 2016-05-24 | $43.26 | $43.75 | $43.08 | $43.33 | $33.94 | 1,683,430 |
| 2016-05-23 | $42.99 | $43.31 | $42.65 | $43.01 | $33.69 | 979,011 |
| 2016-05-20 | $43.01 | $43.24 | $42.97 | $43.07 | $33.73 | 1,241,007 |
| 2016-05-19 | $42.92 | $43.10 | $42.46 | $42.92 | $33.62 | 2,347,508 |
| 2016-05-18 | $43.15 | $43.75 | $43.06 | $43.43 | $34.02 | 1,847,895 |
| 2016-05-17 | $43.34 | $43.61 | $43.19 | $43.48 | $34.06 | 1,160,562 |
| 2016-05-16 | $43.32 | $43.82 | $43.32 | $43.61 | $34.16 | 1,456,582 |
| 2016-05-13 | $43.56 | $43.74 | $43.15 | $43.33 | $33.94 | 1,309,596 |
| 2016-05-12 | $43.94 | $44.09 | $43.38 | $43.79 | $34.30 | 1,319,534 |
| 2016-05-11 | $43.27 | $43.91 | $43.19 | $43.61 | $34.16 | 1,413,662 |
| 2016-05-10 | $42.90 | $43.44 | $42.83 | $43.31 | $33.92 | 1,387,933 |
| 2016-05-09 | $42.73 | $42.93 | $42.48 | $42.69 | $33.44 | 1,614,771 |
| 2016-05-06 | $42.84 | $43.29 | $42.74 | $43.04 | $33.71 | 1,548,196 |
| 2016-05-05 | $43.50 | $43.57 | $42.99 | $43.24 | $33.87 | 1,559,560 |
| 2016-05-04 | $43.47 | $43.58 | $42.91 | $43.30 | $33.91 | 1,615,402 |
| 2016-05-03 | $44.03 | $44.18 | $43.55 | $43.96 | $34.43 | 1,947,288 |
| 2016-05-02 | $44.60 | $44.73 | $44.21 | $44.43 | $34.80 | 1,307,188 |
| 2016-04-29 | $44.30 | $44.75 | $44.29 | $44.50 | $34.85 | 2,336,021 |
| 2016-04-28 | $44.08 | $44.59 | $43.82 | $44.30 | $34.70 | 1,184,538 |
| 2016-04-27 | $44.14 | $44.33 | $43.93 | $44.16 | $34.59 | 1,210,496 |
| 2016-04-26 | $44.09 | $44.39 | $44.00 | $44.05 | $34.50 | 1,159,642 |
| 2016-04-25 | $44.19 | $44.19 | $43.74 | $43.88 | $34.37 | 1,210,536 |
| 2016-04-22 | $44.31 | $44.64 | $44.12 | $44.35 | $34.74 | 1,332,431 |
| 2016-04-21 | $44.38 | $44.46 | $44.01 | $44.19 | $34.61 | 1,622,771 |
| 2016-04-20 | $44.09 | $44.60 | $44.05 | $44.58 | $34.92 | 1,976,274 |
| 2016-04-19 | $43.65 | $44.20 | $43.65 | $44.19 | $34.61 | 2,212,458 |
| 2016-04-18 | $42.88 | $43.31 | $42.74 | $43.23 | $33.86 | 2,815,297 |
| 2016-04-15 | $43.27 | $43.37 | $43.09 | $43.25 | $33.88 | 1,551,958 |
| 2016-04-14 | $43.19 | $43.53 | $43.10 | $43.36 | $33.96 | 2,066,338 |
| 2016-04-13 | $42.95 | $43.27 | $42.62 | $43.12 | $33.77 | 5,972,252 |
| 2016-04-12 | $42.30 | $43.21 | $42.23 | $43.09 | $33.75 | 1,561,211 |
| 2016-04-11 | $42.14 | $42.65 | $42.14 | $42.18 | $33.04 | 1,121,015 |
| 2016-04-08 | $41.83 | $42.22 | $41.73 | $41.95 | $32.86 | 1,463,616 |
| 2016-04-07 | $41.62 | $41.62 | $40.99 | $41.20 | $32.27 | 1,652,022 |
| 2016-04-06 | $42.10 | $42.27 | $41.43 | $41.92 | $32.83 | 1,492,616 |
| 2016-04-05 | $42.36 | $42.62 | $42.08 | $42.52 | $32.97 | 1,545,487 |
| 2016-04-04 | $43.22 | $43.24 | $42.79 | $42.96 | $33.31 | 1,722,894 |
| 2016-04-01 | $42.67 | $43.10 | $42.36 | $43.10 | $33.42 | 1,136,444 |
| 2016-03-31 | $43.45 | $43.84 | $43.06 | $43.13 | $33.45 | 1,673,021 |
| 2016-03-30 | $43.02 | $43.54 | $42.89 | $43.42 | $33.67 | 1,536,272 |
| 2016-03-29 | $42.12 | $42.76 | $41.84 | $42.69 | $33.10 | 1,570,553 |
| 2016-03-28 | $41.94 | $42.33 | $41.79 | $42.27 | $32.78 | 1,026,444 |
| 2016-03-24 | $41.57 | $41.79 | $41.31 | $41.77 | $32.39 | 1,156,928 |
| 2016-03-23 | $42.28 | $42.37 | $41.71 | $42.01 | $32.58 | 1,260,685 |
| 2016-03-22 | $42.27 | $42.63 | $42.21 | $42.51 | $32.96 | 1,468,260 |
| 2016-03-21 | $42.44 | $42.76 | $42.29 | $42.54 | $32.99 | 1,027,228 |
| 2016-03-18 | $43.17 | $43.26 | $42.46 | $42.51 | $32.96 | 1,889,134 |
| 2016-03-17 | $42.74 | $43.28 | $42.50 | $43.06 | $33.39 | 2,073,137 |
| 2016-03-16 | $41.35 | $42.42 | $41.31 | $42.24 | $32.76 | 1,534,512 |
| 2016-03-15 | $41.09 | $41.45 | $41.02 | $41.44 | $32.13 | 970,426 |
| 2016-03-14 | $41.39 | $41.65 | $41.25 | $41.47 | $32.16 | 1,334,417 |
| 2016-03-11 | $41.49 | $41.74 | $41.33 | $41.65 | $32.30 | 1,575,214 |
| 2016-03-10 | $41.40 | $41.57 | $40.53 | $40.94 | $31.75 | 1,482,248 |
| 2016-03-09 | $40.82 | $41.63 | $40.82 | $41.41 | $32.11 | 1,520,492 |
| 2016-03-08 | $40.32 | $40.83 | $40.30 | $40.70 | $31.56 | 1,351,855 |
| 2016-03-07 | $40.06 | $40.86 | $39.96 | $40.85 | $31.68 | 1,509,359 |
| 2016-03-04 | $40.00 | $40.34 | $39.89 | $40.29 | $31.24 | 1,581,537 |
| 2016-03-03 | $39.65 | $40.06 | $39.54 | $39.92 | $30.96 | 1,411,680 |
| 2016-03-02 | $39.51 | $39.76 | $39.05 | $39.63 | $30.73 | 1,744,613 |
| 2016-03-01 | $39.03 | $39.91 | $39.02 | $39.75 | $30.82 | 1,667,169 |
| 2016-02-29 | $38.76 | $38.88 | $38.46 | $38.66 | $29.98 | 2,060,977 |
| 2016-02-26 | $38.71 | $38.91 | $38.26 | $38.67 | $29.99 | 2,461,839 |
| 2016-02-25 | $37.82 | $38.47 | $37.67 | $38.31 | $29.71 | 1,741,136 |
| 2016-02-24 | $37.22 | $37.58 | $36.21 | $37.44 | $29.03 | 2,388,346 |
| 2016-02-23 | $38.02 | $38.36 | $37.72 | $37.91 | $29.40 | 1,687,596 |
| 2016-02-22 | $38.56 | $38.75 | $38.06 | $38.13 | $29.57 | 1,587,628 |
| 2016-02-19 | $37.73 | $38.12 | $37.32 | $38.06 | $29.51 | 1,448,038 |
| 2016-02-18 | $38.62 | $38.67 | $37.92 | $38.26 | $29.67 | 1,328,195 |
| 2016-02-17 | $37.72 | $38.42 | $37.60 | $38.34 | $29.73 | 1,807,984 |
| 2016-02-16 | $37.25 | $37.39 | $36.60 | $37.37 | $28.98 | 1,598,336 |
| 2016-02-12 | $35.66 | $36.69 | $35.58 | $36.65 | $28.42 | 1,872,581 |
| 2016-02-11 | $35.05 | $35.35 | $34.73 | $35.24 | $27.33 | 1,903,235 |
| 2016-02-10 | $36.48 | $36.79 | $35.63 | $35.68 | $27.67 | 1,822,351 |
| 2016-02-09 | $36.50 | $36.95 | $35.87 | $36.23 | $28.09 | 2,472,335 |
| 2016-02-08 | $37.09 | $37.13 | $36.67 | $36.97 | $28.67 | 1,837,263 |
| 2016-02-05 | $38.08 | $38.18 | $37.53 | $37.67 | $29.21 | 1,389,206 |
| 2016-02-04 | $37.93 | $38.51 | $37.93 | $38.28 | $29.68 | 1,471,106 |
| 2016-02-03 | $37.59 | $37.80 | $36.74 | $37.69 | $29.23 | 1,930,408 |
| 2016-02-02 | $36.96 | $36.98 | $36.45 | $36.95 | $28.65 | 2,039,774 |
| 2016-02-01 | $37.68 | $37.70 | $37.11 | $37.52 | $29.10 | 1,463,799 |
| 2016-01-29 | $37.83 | $37.95 | $37.05 | $37.84 | $29.34 | 1,931,771 |
| 2016-01-28 | $37.28 | $37.56 | $36.83 | $37.52 | $29.10 | 1,858,041 |
| 2016-01-27 | $36.11 | $36.98 | $36.07 | $36.63 | $28.40 | 1,958,802 |
| 2016-01-26 | $35.77 | $36.30 | $35.60 | $36.12 | $28.01 | 1,675,756 |
| 2016-01-25 | $36.34 | $36.34 | $35.11 | $35.15 | $27.26 | 2,135,799 |
| 2016-01-22 | $35.95 | $36.51 | $35.86 | $36.49 | $28.30 | 2,231,097 |
| 2016-01-21 | $34.35 | $35.19 | $34.21 | $35.12 | $27.23 | 2,224,042 |
| 2016-01-20 | $33.95 | $34.36 | $33.49 | $34.08 | $26.43 | 3,585,806 |
| 2016-01-19 | $34.50 | $34.89 | $34.20 | $34.54 | $26.78 | 2,904,784 |
| 2016-01-15 | $34.84 | $34.96 | $34.00 | $34.04 | $26.40 | 2,514,193 |
| 2016-01-14 | $35.90 | $36.02 | $35.19 | $35.68 | $27.67 | 2,212,999 |
| 2016-01-13 | $37.09 | $37.09 | $35.72 | $35.89 | $27.83 | 2,137,882 |
| 2016-01-12 | $36.55 | $36.89 | $36.21 | $36.73 | $28.48 | 2,972,123 |
| 2016-01-11 | $36.40 | $36.42 | $35.82 | $36.09 | $27.99 | 1,602,427 |
| 2016-01-08 | $36.62 | $36.69 | $36.04 | $36.06 | $27.96 | 1,364,997 |
| 2016-01-07 | $36.44 | $36.89 | $36.20 | $36.22 | $28.09 | 1,629,706 |
| 2016-01-06 | $37.49 | $37.57 | $37.00 | $37.05 | $28.73 | 1,525,745 |
| 2016-01-05 | $38.60 | $38.72 | $37.99 | $38.26 | $29.27 | 1,581,170 |
| 2016-01-04 | $38.63 | $38.64 | $38.14 | $38.56 | $29.50 | 1,559,196 |
| 2015-12-31 | $39.47 | $39.50 | $39.14 | $39.17 | $29.96 | 1,168,538 |
| 2015-12-30 | $39.78 | $39.79 | $39.43 | $39.60 | $30.29 | 886,955 |
| 2015-12-29 | $39.70 | $40.10 | $39.64 | $40.02 | $30.61 | 1,101,155 |
| 2015-12-28 | $39.65 | $39.65 | $39.21 | $39.45 | $30.18 | 989,277 |
| 2015-12-24 | $39.50 | $39.84 | $39.50 | $39.73 | $30.39 | 720,666 |
| 2015-12-23 | $39.46 | $39.70 | $39.29 | $39.58 | $30.28 | 1,332,777 |
| 2015-12-22 | $39.35 | $39.37 | $38.85 | $39.18 | $29.97 | 1,175,663 |
| 2015-12-21 | $39.50 | $39.69 | $38.91 | $39.23 | $30.01 | 2,149,435 |
| 2015-12-18 | $39.10 | $39.57 | $39.06 | $39.22 | $30.00 | 2,199,721 |
| 2015-12-17 | $39.73 | $39.97 | $39.10 | $39.33 | $30.08 | 1,849,499 |
| 2015-12-16 | $39.42 | $39.93 | $39.17 | $39.93 | $30.54 | 1,556,822 |
| 2015-12-15 | $39.04 | $39.49 | $38.95 | $39.23 | $30.01 | 1,878,290 |
| 2015-12-14 | $38.87 | $39.11 | $38.35 | $38.74 | $29.63 | 1,673,015 |
| 2015-12-11 | $39.28 | $39.32 | $38.72 | $38.79 | $29.67 | 1,479,574 |
| 2015-12-10 | $39.62 | $40.08 | $39.56 | $39.62 | $30.31 | 1,118,992 |
| 2015-12-09 | $39.30 | $40.30 | $39.30 | $39.64 | $30.32 | 1,827,637 |
| 2015-12-08 | $39.36 | $39.61 | $38.99 | $39.10 | $29.91 | 1,418,475 |
| 2015-12-07 | $40.43 | $40.61 | $39.71 | $39.98 | $30.58 | 1,482,912 |
| 2015-12-04 | $40.68 | $41.16 | $40.34 | $41.02 | $31.38 | 1,962,851 |
| 2015-12-03 | $41.40 | $41.41 | $40.43 | $40.64 | $31.09 | 2,324,565 |
| 2015-12-02 | $41.29 | $41.37 | $41.01 | $41.19 | $31.51 | 1,862,058 |
| 2015-12-01 | $41.00 | $41.50 | $40.75 | $41.36 | $31.64 | 1,279,498 |
| 2015-11-30 | $40.78 | $41.06 | $40.69 | $40.82 | $31.22 | 1,147,055 |
| 2015-11-27 | $40.74 | $40.82 | $40.51 | $40.70 | $31.13 | 801,732 |
| 2015-11-25 | $41.02 | $41.07 | $40.72 | $40.86 | $31.25 | 1,121,557 |
| 2015-11-24 | $40.75 | $41.25 | $40.69 | $40.93 | $31.31 | 1,368,346 |
| 2015-11-23 | $40.78 | $41.10 | $40.73 | $40.75 | $31.17 | 1,235,403 |
| 2015-11-20 | $41.21 | $41.34 | $40.87 | $40.92 | $31.30 | 964,040 |
| 2015-11-19 | $41.06 | $41.27 | $40.92 | $41.10 | $31.44 | 840,943 |
| 2015-11-18 | $40.86 | $41.01 | $40.73 | $40.91 | $31.29 | 1,197,205 |
| 2015-11-17 | $40.68 | $41.06 | $40.49 | $40.81 | $31.22 | 1,402,298 |
| 2015-11-16 | $39.91 | $40.51 | $39.81 | $40.48 | $30.96 | 1,533,454 |
| 2015-11-13 | $40.50 | $40.59 | $39.86 | $40.05 | $30.64 | 1,173,786 |
| 2015-11-12 | $40.80 | $40.90 | $40.53 | $40.65 | $31.09 | 1,008,850 |
| 2015-11-11 | $41.46 | $41.63 | $41.06 | $41.26 | $31.56 | 758,976 |
| 2015-11-10 | $40.85 | $41.43 | $40.63 | $41.39 | $31.66 | 2,668,550 |
| 2015-11-09 | $41.14 | $41.16 | $40.69 | $40.98 | $31.35 | 1,470,722 |
| 2015-11-06 | $40.89 | $41.24 | $40.74 | $41.10 | $31.44 | 1,527,967 |
| 2015-11-05 | $41.22 | $41.50 | $40.97 | $41.06 | $31.41 | 2,088,793 |
| 2015-11-04 | $41.35 | $41.54 | $40.97 | $41.16 | $31.48 | 1,438,006 |
| 2015-11-03 | $41.22 | $41.53 | $40.95 | $41.44 | $31.70 | 1,081,126 |
| 2015-11-02 | $41.01 | $41.35 | $40.86 | $41.33 | $31.61 | 1,776,748 |
| 2015-10-30 | $41.91 | $41.93 | $41.01 | $41.02 | $31.38 | 1,804,751 |
| 2015-10-29 | $41.62 | $41.93 | $41.51 | $41.88 | $32.04 | 1,014,736 |
| 2015-10-28 | $41.53 | $42.07 | $41.38 | $41.95 | $32.09 | 1,291,885 |
| 2015-10-27 | $40.95 | $41.46 | $40.89 | $41.38 | $31.65 | 1,366,275 |
| 2015-10-26 | $41.46 | $41.59 | $41.10 | $41.14 | $31.47 | 892,804 |
| 2015-10-23 | $41.38 | $41.52 | $41.20 | $41.28 | $31.58 | 1,256,465 |
| 2015-10-22 | $40.84 | $41.37 | $40.82 | $41.27 | $31.57 | 1,221,009 |
| 2015-10-21 | $40.94 | $41.13 | $40.52 | $40.55 | $31.02 | 1,153,040 |
| 2015-10-20 | $40.75 | $41.20 | $40.62 | $40.93 | $31.31 | 963,966 |
| 2015-10-19 | $40.48 | $40.71 | $40.40 | $40.58 | $31.04 | 974,777 |
| 2015-10-16 | $40.62 | $40.73 | $40.42 | $40.59 | $31.05 | 1,205,989 |
| 2015-10-15 | $40.67 | $40.85 | $40.41 | $40.63 | $31.08 | 1,127,598 |
| 2015-10-14 | $40.82 | $40.99 | $40.37 | $40.49 | $30.97 | 1,033,769 |
| 2015-10-13 | $40.49 | $40.88 | $40.44 | $40.66 | $31.10 | 1,175,990 |
| 2015-10-12 | $41.00 | $41.16 | $40.70 | $40.78 | $31.19 | 689,056 |
| 2015-10-09 | $41.33 | $41.38 | $40.81 | $40.98 | $31.35 | 1,071,868 |
| 2015-10-08 | $40.99 | $41.17 | $40.85 | $41.14 | $31.47 | 1,154,944 |
| 2015-10-07 | $40.74 | $41.18 | $40.70 | $40.93 | $31.31 | 3,326,460 |
| 2015-10-06 | $40.13 | $40.59 | $40.02 | $40.51 | $30.99 | 1,487,080 |
| 2015-10-05 | $39.70 | $40.35 | $39.60 | $40.13 | $30.70 | 1,943,427 |
| 2015-10-02 | $39.08 | $39.20 | $38.71 | $39.20 | $29.99 | 2,011,203 |
| 2015-10-01 | $39.83 | $39.85 | $39.48 | $39.75 | $30.02 | 2,021,674 |
| 2015-09-30 | $38.69 | $39.42 | $38.69 | $39.42 | $29.77 | 1,592,005 |
| 2015-09-29 | $38.24 | $38.33 | $38.03 | $38.28 | $28.91 | 1,655,579 |
| 2015-09-28 | $38.57 | $38.74 | $38.18 | $38.20 | $28.84 | 1,415,827 |
| 2015-09-25 | $38.78 | $38.98 | $38.62 | $38.73 | $29.25 | 1,189,665 |
| 2015-09-24 | $37.94 | $38.50 | $37.74 | $38.34 | $28.95 | 1,424,504 |
| 2015-09-23 | $38.83 | $38.94 | $38.11 | $38.32 | $28.94 | 1,325,060 |
| 2015-09-22 | $38.97 | $39.27 | $38.58 | $38.85 | $29.34 | 1,700,617 |
| 2015-09-21 | $39.32 | $39.72 | $39.20 | $39.68 | $29.96 | 1,336,426 |
| 2015-09-18 | $39.82 | $39.84 | $39.02 | $39.13 | $29.55 | 2,002,682 |
| 2015-09-17 | $40.22 | $40.46 | $39.86 | $39.93 | $30.15 | 2,215,671 |
| 2015-09-16 | $39.20 | $40.36 | $39.20 | $40.35 | $30.47 | 1,669,865 |
| 2015-09-15 | $39.10 | $39.35 | $38.96 | $39.29 | $29.67 | 1,098,692 |
| 2015-09-14 | $39.15 | $39.31 | $38.97 | $39.02 | $29.46 | 1,401,572 |
| 2015-09-11 | $39.18 | $39.33 | $38.83 | $39.11 | $29.53 | 1,207,472 |
| 2015-09-10 | $39.07 | $39.69 | $38.98 | $39.39 | $29.74 | 1,541,451 |
| 2015-09-09 | $39.69 | $39.97 | $39.10 | $39.17 | $29.58 | 1,576,597 |
| 2015-09-08 | $39.08 | $39.40 | $38.99 | $39.34 | $29.71 | 1,521,683 |
| 2015-09-04 | $38.78 | $38.83 | $38.34 | $38.53 | $29.09 | 1,181,674 |
| 2015-09-03 | $38.90 | $39.54 | $38.73 | $39.21 | $29.61 | 1,465,585 |
| 2015-09-02 | $38.98 | $39.07 | $38.55 | $38.72 | $29.24 | 2,327,644 |
| 2015-09-01 | $39.21 | $39.43 | $38.43 | $38.72 | $29.24 | 2,293,422 |
| 2015-08-31 | $39.63 | $39.92 | $38.96 | $39.80 | $30.05 | 2,137,809 |
| 2015-08-28 | $39.29 | $40.04 | $39.24 | $39.99 | $30.20 | 2,394,839 |
| 2015-08-27 | $39.45 | $40.14 | $39.19 | $39.81 | $30.06 | 3,093,448 |
| 2015-08-26 | $38.47 | $38.86 | $37.88 | $38.85 | $29.34 | 3,147,588 |
| 2015-08-25 | $38.32 | $38.55 | $37.66 | $37.68 | $28.45 | 3,256,540 |
| 2015-08-24 | $36.10 | $37.98 | $35.93 | $37.03 | $27.96 | 3,868,093 |
| 2015-08-21 | $38.70 | $38.90 | $38.15 | $38.16 | $28.81 | 2,410,247 |
| 2015-08-20 | $39.38 | $39.39 | $38.91 | $38.92 | $29.39 | 1,330,337 |
| 2015-08-19 | $39.90 | $40.06 | $39.31 | $39.65 | $29.94 | 1,745,085 |
| 2015-08-18 | $39.45 | $40.09 | $39.30 | $40.07 | $30.26 | 1,911,725 |
| 2015-08-17 | $39.46 | $39.56 | $39.02 | $39.52 | $29.84 | 1,293,775 |
| 2015-08-14 | $39.78 | $40.00 | $39.64 | $39.65 | $29.94 | 1,402,815 |
| 2015-08-13 | $40.44 | $40.44 | $39.70 | $39.84 | $30.08 | 1,530,244 |
| 2015-08-12 | $40.37 | $40.55 | $40.07 | $40.55 | $30.62 | 1,272,911 |
| 2015-08-11 | $40.49 | $40.53 | $39.83 | $40.39 | $30.50 | 1,254,997 |
| 2015-08-10 | $40.01 | $41.00 | $39.95 | $40.96 | $30.93 | 1,144,132 |
| 2015-08-07 | $40.09 | $40.39 | $39.79 | $39.92 | $30.14 | 1,049,481 |
| 2015-08-06 | $40.37 | $40.42 | $40.04 | $40.26 | $30.40 | 1,264,090 |
| 2015-08-05 | $40.39 | $40.54 | $40.15 | $40.34 | $30.46 | 1,168,780 |
| 2015-08-04 | $40.12 | $40.43 | $39.80 | $40.09 | $30.27 | 1,277,875 |
| 2015-08-03 | $40.29 | $40.30 | $39.82 | $39.97 | $30.18 | 895,339 |
| 2015-07-31 | $40.66 | $40.91 | $40.29 | $40.41 | $30.51 | 1,272,359 |
| 2015-07-30 | $40.37 | $40.55 | $40.07 | $40.45 | $30.54 | 1,249,468 |
| 2015-07-29 | $39.64 | $40.72 | $39.55 | $40.61 | $30.66 | 2,127,903 |
| 2015-07-28 | $39.33 | $39.82 | $38.66 | $39.57 | $29.88 | 2,551,472 |
| 2015-07-27 | $39.63 | $39.65 | $38.92 | $39.10 | $29.52 | 1,479,562 |
| 2015-07-24 | $39.89 | $39.94 | $39.57 | $39.69 | $29.97 | 1,279,730 |
| 2015-07-23 | $40.28 | $40.28 | $39.76 | $39.97 | $30.18 | 1,774,915 |
| 2015-07-22 | $40.28 | $40.36 | $39.96 | $40.13 | $30.30 | 1,270,729 |
| 2015-07-21 | $40.49 | $40.79 | $40.30 | $40.50 | $30.58 | 1,356,903 |
Toronto Dominion Bank (TD) News Headlines
Recent Toronto Dominion Bank (TD) News
Similar Companies to Toronto Dominion Bank (TD) in the Banks-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of America Corp | BAC | Banks-Diversified | Financial Services | 2,029,000 |
| Wells Fargo & Company | WFC | Banks-Diversified | Financial Services | 283,000 |
| JPMorgan Chase & Company | JPM | Banks-Diversified | Financial Services | 240,000 |
| HSBC Holdings plc | HSBC | Banks-Diversified | Financial Services | 235,000 |
| Citigroup Inc | C | Banks-Diversified | Financial Services | 220,000 |
| Banco Santander S.A. | SAN | Banks-Diversified | Financial Services | 203,200 |
| Banco Bilbao Vizcaya Argentaria. | BBVA | Banks-Diversified | Financial Services | 133,717 |
| Barclays plc | BCS | Banks-Diversified | Financial Services | 119,000 |
| Bank Of Nova Scotia | BNS | Banks-Diversified | Financial Services | 93,453 |
| Mitsubishi UFJ Financial Group Inc | MUFG | Banks-Diversified | Financial Services | 80,000 |