Thomson-Reuters Corp (TRI) Exchange: NYSE
Data as of April 25, 2024
$152.38 ($-2.17) -1.40%
Thomson-Reuters Corp - Daily Information
Click for more stock information on Thomson-Reuters Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $153.27 |
| Previous Close | $152.38 |
| High | $154.04 |
| Low | $152.13 |
| Adjusted Open | $153.27 |
| Previous Adjusted Close | $152.38 |
| Adjusted High | $154.04 |
| Adjusted Low | $152.13 |
About Thomson-Reuters Corp (TRI)
Thomson-Reuters Corp is a Canadian multinatitional based in Toronto, Ontario, which serves its services generated from media and data to professionals globally. Focused on information and data, Thomson-Reuters Corporation currently offers products and services in areas such as financial data and analytics, legal solutions, and industry solutions. Founded in 2008, Thomson-Reuters has continually sought to expand its services, through mergers and investments, and currently offers services in more than 100 countries and employs 43,000 people worldwide.
Invest in Thomson-Reuters Corp (TRI)
Historical Stock Data for Thomson-Reuters Corp (TRI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $153.27 | $154.04 | $152.13 | $152.38 | $152.38 | 298,978 |
| 2024-04-11 | $153.93 | $154.72 | $151.68 | $154.55 | $154.55 | 289,919 |
| 2024-04-10 | $153.35 | $153.74 | $152.03 | $153.17 | $153.17 | 247,411 |
| 2024-04-09 | $154.18 | $154.59 | $152.23 | $154.54 | $154.54 | 192,248 |
| 2024-04-08 | $152.43 | $154.23 | $152.25 | $153.97 | $153.97 | 197,827 |
| 2024-04-05 | $151.76 | $152.91 | $151.54 | $151.94 | $151.94 | 227,919 |
| 2024-04-04 | $153.12 | $153.87 | $151.31 | $152.15 | $152.15 | 378,277 |
| 2024-04-03 | $152.08 | $153.51 | $151.83 | $152.44 | $152.44 | 236,291 |
| 2024-04-02 | $153.79 | $154.40 | $152.10 | $152.73 | $152.73 | 251,897 |
| 2024-04-01 | $155.58 | $155.84 | $154.07 | $155.30 | $155.30 | 177,261 |
| 2024-03-28 | $156.17 | $157.68 | $154.97 | $155.83 | $155.83 | 458,221 |
| 2024-03-27 | $155.89 | $156.67 | $155.43 | $155.95 | $155.95 | 742,590 |
| 2024-03-26 | $156.04 | $156.43 | $155.09 | $155.09 | $155.09 | 328,706 |
| 2024-03-25 | $155.96 | $157.45 | $154.69 | $155.60 | $155.60 | 293,728 |
| 2024-03-22 | $156.39 | $156.76 | $155.43 | $156.36 | $156.36 | 241,446 |
| 2024-03-21 | $157.68 | $157.86 | $156.27 | $156.31 | $156.31 | 324,859 |
| 2024-03-20 | $157.32 | $157.74 | $156.18 | $157.67 | $157.67 | 190,408 |
| 2024-03-19 | $156.35 | $157.56 | $155.26 | $157.23 | $157.23 | 215,719 |
| 2024-03-18 | $157.52 | $158.24 | $156.35 | $156.75 | $156.75 | 263,964 |
| 2024-03-15 | $156.49 | $157.78 | $156.11 | $157.35 | $157.35 | 368,366 |
| 2024-03-14 | $158.93 | $158.99 | $155.02 | $157.21 | $157.21 | 350,210 |
| 2024-03-13 | $158.59 | $159.63 | $155.74 | $156.40 | $156.40 | 424,611 |
| 2024-03-12 | $158.83 | $159.20 | $157.88 | $158.51 | $158.51 | 237,821 |
| 2024-03-11 | $155.68 | $158.48 | $155.24 | $158.30 | $158.30 | 333,076 |
| 2024-03-08 | $157.10 | $158.80 | $156.39 | $156.69 | $156.69 | 260,699 |
| 2024-03-07 | $158.15 | $158.80 | $156.34 | $156.59 | $156.59 | 247,831 |
| 2024-03-06 | $157.61 | $158.53 | $156.92 | $157.48 | $157.48 | 322,883 |
| 2024-03-05 | $159.21 | $159.30 | $155.64 | $156.94 | $156.94 | 210,732 |
| 2024-03-04 | $159.12 | $159.47 | $157.87 | $158.64 | $158.64 | 181,738 |
| 2024-03-01 | $157.64 | $159.86 | $157.41 | $159.29 | $159.29 | 210,226 |
| 2024-02-29 | $157.50 | $158.16 | $156.78 | $157.79 | $157.79 | 276,867 |
| 2024-02-28 | $157.26 | $157.87 | $156.54 | $156.81 | $156.81 | 238,662 |
| 2024-02-27 | $158.53 | $160.00 | $157.25 | $157.55 | $157.55 | 221,740 |
| 2024-02-26 | $158.57 | $159.43 | $158.24 | $159.09 | $159.09 | 213,820 |
| 2024-02-23 | $158.83 | $159.14 | $157.90 | $158.29 | $158.29 | 296,776 |
| 2024-02-22 | $157.66 | $158.82 | $157.53 | $158.13 | $158.13 | 397,091 |
| 2024-02-21 | $157.54 | $158.40 | $155.86 | $156.95 | $156.95 | 395,870 |
| 2024-02-20 | $159.01 | $160.45 | $156.91 | $157.67 | $157.67 | 491,808 |
| 2024-02-16 | $159.06 | $161.58 | $158.45 | $160.29 | $159.74 | 315,659 |
| 2024-02-15 | $156.80 | $159.56 | $156.61 | $159.07 | $158.53 | 381,625 |
| 2024-02-14 | $153.50 | $156.96 | $153.21 | $156.93 | $156.93 | 337,924 |
| 2024-02-13 | $152.75 | $154.00 | $151.11 | $152.45 | $152.45 | 406,353 |
| 2024-02-12 | $157.97 | $158.51 | $154.35 | $154.56 | $154.56 | 368,668 |
| 2024-02-09 | $156.88 | $159.26 | $155.03 | $158.63 | $158.63 | 534,844 |
| 2024-02-08 | $149.14 | $156.20 | $149.14 | $155.93 | $155.93 | 875,722 |
| 2024-02-07 | $149.43 | $149.73 | $148.71 | $149.09 | $149.09 | 369,375 |
| 2024-02-06 | $149.81 | $150.14 | $148.28 | $149.27 | $149.27 | 353,479 |
| 2024-02-05 | $151.25 | $151.35 | $149.28 | $149.33 | $149.33 | 264,791 |
| 2024-02-02 | $151.47 | $151.84 | $150.59 | $151.01 | $151.01 | 242,963 |
| 2024-02-01 | $148.59 | $151.69 | $148.59 | $151.64 | $151.64 | 194,896 |
| 2024-01-31 | $151.00 | $151.53 | $148.16 | $148.62 | $148.62 | 311,630 |
| 2024-01-30 | $149.88 | $150.78 | $149.17 | $150.78 | $150.78 | 224,148 |
| 2024-01-29 | $149.21 | $149.79 | $148.63 | $149.52 | $149.52 | 158,729 |
| 2024-01-26 | $149.32 | $150.00 | $148.93 | $149.36 | $149.36 | 137,492 |
| 2024-01-25 | $149.34 | $149.84 | $148.29 | $148.90 | $148.90 | 242,379 |
| 2024-01-24 | $151.00 | $151.89 | $149.63 | $149.63 | $149.63 | 161,053 |
| 2024-01-23 | $149.04 | $150.40 | $148.74 | $150.12 | $150.12 | 300,391 |
| 2024-01-22 | $151.37 | $151.55 | $148.73 | $149.24 | $149.24 | 291,656 |
| 2024-01-19 | $151.37 | $152.46 | $150.21 | $151.17 | $151.17 | 496,556 |
| 2024-01-18 | $148.08 | $150.87 | $148.08 | $150.51 | $150.51 | 347,482 |
| 2024-01-17 | $147.45 | $147.95 | $146.10 | $147.88 | $147.88 | 278,265 |
| 2024-01-16 | $145.50 | $147.58 | $145.27 | $147.58 | $147.58 | 347,486 |
| 2024-01-12 | $144.19 | $145.83 | $144.19 | $145.46 | $145.46 | 170,479 |
| 2024-01-11 | $145.18 | $145.82 | $142.80 | $144.19 | $144.19 | 416,825 |
| 2024-01-10 | $144.50 | $145.45 | $144.40 | $144.77 | $144.77 | 227,400 |
| 2024-01-09 | $145.44 | $145.73 | $144.37 | $144.48 | $144.48 | 281,413 |
| 2024-01-08 | $143.57 | $146.22 | $143.57 | $146.12 | $146.12 | 275,301 |
| 2024-01-05 | $143.51 | $145.06 | $143.51 | $143.93 | $143.93 | 145,252 |
| 2024-01-04 | $143.72 | $145.33 | $143.72 | $144.09 | $144.09 | 195,018 |
| 2024-01-03 | $143.10 | $144.00 | $142.93 | $143.31 | $143.31 | 244,826 |
| 2024-01-02 | $144.76 | $144.86 | $143.36 | $144.05 | $144.05 | 254,556 |
| 2023-12-29 | $145.09 | $146.71 | $145.09 | $146.22 | $146.22 | 189,139 |
| 2023-12-28 | $144.73 | $145.94 | $144.73 | $145.50 | $145.50 | 271,248 |
| 2023-12-27 | $142.73 | $145.59 | $142.73 | $145.15 | $145.15 | 297,776 |
| 2023-12-26 | $143.20 | $144.15 | $142.85 | $143.43 | $143.43 | 127,653 |
| 2023-12-22 | $142.84 | $143.56 | $142.72 | $143.08 | $143.08 | 169,952 |
| 2023-12-21 | $142.14 | $142.92 | $141.63 | $142.72 | $142.72 | 203,895 |
| 2023-12-20 | $140.98 | $142.86 | $140.33 | $141.22 | $141.22 | 247,208 |
| 2023-12-19 | $140.79 | $141.68 | $140.46 | $141.17 | $141.17 | 252,353 |
| 2023-12-18 | $139.26 | $140.85 | $138.85 | $140.84 | $140.84 | 240,104 |
| 2023-12-15 | $139.80 | $140.24 | $138.83 | $138.85 | $138.85 | 347,365 |
| 2023-12-14 | $143.25 | $144.04 | $139.55 | $140.36 | $140.36 | 610,223 |
| 2023-12-13 | $144.00 | $144.58 | $143.04 | $143.66 | $143.66 | 208,626 |
| 2023-12-12 | $141.49 | $143.75 | $140.94 | $143.51 | $143.51 | 245,454 |
| 2023-12-11 | $141.53 | $142.12 | $140.87 | $141.35 | $141.35 | 267,065 |
| 2023-12-08 | $141.12 | $141.89 | $140.66 | $141.38 | $141.38 | 158,759 |
| 2023-12-07 | $141.65 | $142.23 | $140.90 | $141.54 | $141.54 | 178,973 |
| 2023-12-06 | $142.19 | $143.70 | $141.07 | $141.22 | $141.22 | 292,869 |
| 2023-12-05 | $140.62 | $142.95 | $140.36 | $142.15 | $142.15 | 410,113 |
| 2023-12-04 | $140.00 | $141.62 | $139.74 | $141.38 | $141.38 | 290,009 |
| 2023-12-01 | $139.79 | $141.09 | $139.79 | $141.00 | $141.00 | 244,179 |
| 2023-11-30 | $139.48 | $140.20 | $138.80 | $139.91 | $139.91 | 385,341 |
| 2023-11-29 | $140.43 | $140.43 | $138.57 | $139.04 | $139.04 | 438,261 |
| 2023-11-28 | $141.48 | $142.37 | $139.87 | $140.23 | $140.23 | 402,637 |
| 2023-11-27 | $138.55 | $141.44 | $138.30 | $141.25 | $141.25 | 474,383 |
| 2023-11-24 | $138.09 | $139.27 | $138.09 | $138.79 | $138.79 | 166,698 |
| 2023-11-22 | $138.50 | $139.17 | $138.21 | $138.46 | $138.46 | 1,033,855 |
| 2023-11-21 | $138.68 | $139.98 | $137.47 | $138.52 | $138.52 | 542,039 |
| 2023-11-20 | $137.21 | $139.56 | $136.93 | $138.89 | $138.89 | 539,489 |
| 2023-11-17 | $136.80 | $138.32 | $136.80 | $137.36 | $137.36 | 497,152 |
| 2023-11-16 | $133.26 | $137.15 | $133.26 | $136.73 | $136.73 | 720,508 |
| 2023-11-15 | $133.87 | $134.28 | $132.87 | $133.39 | $133.39 | 562,995 |
| 2023-11-14 | $134.25 | $135.11 | $133.38 | $133.82 | $133.33 | 551,162 |
| 2023-11-13 | $130.23 | $133.29 | $130.23 | $132.96 | $132.47 | 486,702 |
| 2023-11-10 | $132.00 | $132.58 | $129.69 | $130.92 | $130.44 | 288,056 |
| 2023-11-09 | $129.82 | $132.05 | $129.02 | $131.71 | $131.23 | 446,998 |
| 2023-11-08 | $128.27 | $129.81 | $127.69 | $129.36 | $128.89 | 499,519 |
| 2023-11-07 | $128.81 | $130.32 | $128.21 | $128.41 | $127.94 | 616,206 |
| 2023-11-06 | $127.15 | $129.27 | $127.15 | $128.85 | $128.38 | 339,928 |
| 2023-11-03 | $127.48 | $127.85 | $126.64 | $127.45 | $127.45 | 365,999 |
| 2023-11-02 | $124.05 | $127.73 | $122.78 | $126.92 | $126.92 | 558,982 |
| 2023-11-01 | $122.99 | $125.41 | $119.84 | $122.24 | $122.24 | 819,210 |
| 2023-10-31 | $120.57 | $120.57 | $118.91 | $119.88 | $119.88 | 442,829 |
| 2023-10-30 | $118.54 | $120.64 | $118.54 | $120.48 | $120.48 | 478,424 |
| 2023-10-27 | $120.25 | $120.49 | $117.46 | $117.88 | $117.88 | 331,426 |
| 2023-10-26 | $121.79 | $121.99 | $119.85 | $120.06 | $120.06 | 339,616 |
| 2023-10-25 | $122.60 | $123.25 | $121.60 | $121.78 | $121.78 | 295,206 |
| 2023-10-24 | $123.27 | $124.07 | $122.59 | $122.95 | $122.95 | 355,047 |
| 2023-10-23 | $121.65 | $124.11 | $121.65 | $123.19 | $123.19 | 318,470 |
| 2023-10-20 | $122.38 | $123.09 | $121.78 | $121.85 | $121.85 | 325,757 |
| 2023-10-19 | $124.68 | $124.68 | $122.23 | $122.57 | $122.57 | 373,943 |
| 2023-10-18 | $126.20 | $126.40 | $124.01 | $124.20 | $124.20 | 347,452 |
| 2023-10-17 | $126.39 | $127.68 | $126.23 | $126.47 | $126.47 | 340,335 |
| 2023-10-16 | $127.00 | $127.82 | $126.38 | $127.19 | $127.19 | 273,093 |
| 2023-10-13 | $126.92 | $127.95 | $126.20 | $126.65 | $126.65 | 340,277 |
| 2023-10-12 | $128.04 | $128.34 | $125.50 | $126.50 | $126.50 | 188,056 |
| 2023-10-11 | $127.41 | $128.08 | $126.94 | $127.72 | $127.72 | 164,091 |
| 2023-10-10 | $126.63 | $127.69 | $126.16 | $126.93 | $126.93 | 256,495 |
| 2023-10-09 | $124.43 | $127.27 | $124.43 | $126.61 | $126.61 | 245,129 |
| 2023-10-06 | $122.88 | $125.61 | $122.88 | $125.06 | $125.06 | 259,518 |
| 2023-10-05 | $122.72 | $124.49 | $122.72 | $123.97 | $123.97 | 245,258 |
| 2023-10-04 | $121.41 | $123.09 | $121.31 | $122.64 | $122.64 | 199,047 |
| 2023-10-03 | $120.97 | $121.95 | $120.88 | $121.05 | $121.05 | 174,546 |
| 2023-10-02 | $121.60 | $122.19 | $121.05 | $121.63 | $121.63 | 209,422 |
| 2023-09-29 | $124.37 | $124.37 | $122.10 | $122.32 | $122.32 | 248,180 |
| 2023-09-28 | $123.54 | $124.57 | $122.67 | $123.63 | $123.63 | 361,377 |
| 2023-09-27 | $124.01 | $124.62 | $122.39 | $123.45 | $123.45 | 299,660 |
| 2023-09-26 | $125.21 | $125.59 | $123.72 | $123.76 | $123.76 | 198,274 |
| 2023-09-25 | $125.02 | $126.14 | $125.00 | $125.86 | $125.86 | 199,605 |
| 2023-09-22 | $125.13 | $126.42 | $124.70 | $125.53 | $125.53 | 185,714 |
| 2023-09-21 | $127.53 | $127.71 | $124.69 | $125.34 | $125.34 | 465,810 |
| 2023-09-20 | $128.29 | $129.65 | $128.21 | $128.29 | $128.29 | 185,061 |
| 2023-09-19 | $129.98 | $130.98 | $128.14 | $128.31 | $128.31 | 388,115 |
| 2023-09-18 | $129.65 | $130.92 | $129.65 | $130.23 | $130.23 | 217,069 |
| 2023-09-15 | $130.07 | $130.52 | $129.45 | $129.90 | $129.90 | 318,870 |
| 2023-09-14 | $129.49 | $130.75 | $128.77 | $130.22 | $130.22 | 183,843 |
| 2023-09-13 | $128.12 | $129.22 | $127.66 | $128.85 | $128.85 | 222,375 |
| 2023-09-12 | $128.70 | $128.75 | $127.45 | $128.09 | $128.09 | 164,752 |
| 2023-09-11 | $128.56 | $129.11 | $127.89 | $129.01 | $129.01 | 295,477 |
| 2023-09-08 | $128.51 | $128.95 | $128.05 | $128.64 | $128.64 | 266,696 |
| 2023-09-07 | $127.11 | $128.46 | $127.11 | $128.41 | $128.41 | 261,130 |
| 2023-09-06 | $127.96 | $128.31 | $126.41 | $126.92 | $126.92 | 208,204 |
| 2023-09-05 | $129.04 | $129.70 | $127.68 | $127.69 | $127.69 | 149,188 |
| 2023-09-01 | $129.31 | $129.31 | $127.35 | $128.89 | $128.89 | 198,481 |
| 2023-08-31 | $129.34 | $129.59 | $128.09 | $128.79 | $128.79 | 359,923 |
| 2023-08-30 | $128.96 | $130.08 | $128.60 | $129.07 | $129.07 | 271,875 |
| 2023-08-29 | $126.07 | $128.65 | $125.83 | $128.39 | $128.39 | 186,718 |
| 2023-08-28 | $126.59 | $127.51 | $126.45 | $126.63 | $126.63 | 155,085 |
| 2023-08-25 | $126.65 | $127.48 | $125.79 | $126.76 | $126.76 | 176,959 |
| 2023-08-24 | $127.66 | $127.72 | $125.94 | $126.19 | $126.19 | 240,145 |
| 2023-08-23 | $126.63 | $128.08 | $126.63 | $127.59 | $127.59 | 240,847 |
| 2023-08-22 | $127.34 | $127.47 | $125.88 | $126.14 | $126.14 | 207,918 |
| 2023-08-21 | $126.80 | $127.67 | $126.34 | $127.34 | $127.34 | 379,425 |
| 2023-08-18 | $125.86 | $127.09 | $125.82 | $126.52 | $126.52 | 239,766 |
| 2023-08-17 | $129.80 | $130.64 | $126.93 | $126.99 | $126.99 | 327,014 |
| 2023-08-16 | $130.71 | $131.24 | $129.89 | $130.05 | $130.05 | 390,119 |
| 2023-08-15 | $132.79 | $133.03 | $130.48 | $131.36 | $131.36 | 266,240 |
| 2023-08-14 | $131.83 | $134.31 | $131.83 | $133.06 | $133.06 | 256,585 |
| 2023-08-11 | $130.65 | $132.24 | $130.52 | $132.12 | $132.12 | 151,759 |
| 2023-08-10 | $133.01 | $134.08 | $131.03 | $131.34 | $131.34 | 252,837 |
| 2023-08-09 | $130.29 | $131.47 | $129.79 | $131.10 | $131.10 | 299,850 |
| 2023-08-08 | $130.12 | $131.15 | $128.56 | $130.44 | $130.44 | 327,054 |
| 2023-08-07 | $132.09 | $132.24 | $130.43 | $130.43 | $130.43 | 333,805 |
| 2023-08-04 | $131.61 | $133.26 | $131.00 | $131.37 | $131.37 | 342,823 |
| 2023-08-03 | $132.00 | $132.92 | $130.64 | $131.08 | $131.08 | 749,507 |
| 2023-08-02 | $135.09 | $138.85 | $135.09 | $136.92 | $136.92 | 761,965 |
| 2023-08-01 | $133.97 | $135.85 | $133.97 | $135.14 | $135.14 | 548,084 |
| 2023-07-31 | $134.14 | $135.29 | $133.34 | $135.23 | $135.23 | 398,093 |
| 2023-07-28 | $133.29 | $134.94 | $133.29 | $134.04 | $134.04 | 456,309 |
| 2023-07-27 | $133.06 | $133.56 | $132.16 | $132.53 | $132.53 | 377,317 |
| 2023-07-26 | $133.55 | $133.86 | $132.14 | $132.61 | $132.61 | 1,123,558 |
| 2023-07-25 | $131.85 | $134.75 | $131.75 | $134.35 | $134.35 | 521,074 |
| 2023-07-24 | $132.21 | $132.36 | $130.91 | $131.59 | $131.59 | 339,007 |
| 2023-07-21 | $132.96 | $132.96 | $131.60 | $131.64 | $131.64 | 295,523 |
| 2023-07-20 | $132.27 | $133.20 | $131.82 | $132.11 | $132.11 | 371,296 |
| 2023-07-19 | $132.36 | $133.08 | $131.43 | $132.69 | $132.69 | 324,115 |
| 2023-07-18 | $132.10 | $132.68 | $130.79 | $131.74 | $131.74 | 267,297 |
| 2023-07-17 | $133.08 | $133.39 | $132.25 | $132.64 | $132.64 | 222,420 |
| 2023-07-14 | $131.52 | $133.54 | $131.05 | $132.71 | $132.71 | 600,765 |
| 2023-07-13 | $131.34 | $132.47 | $129.78 | $130.88 | $130.88 | 317,802 |
| 2023-07-12 | $131.05 | $131.30 | $129.45 | $130.77 | $130.77 | 312,582 |
| 2023-07-11 | $130.94 | $131.26 | $129.15 | $130.26 | $130.26 | 393,396 |
| 2023-07-10 | $130.00 | $131.39 | $129.89 | $131.19 | $131.19 | 318,663 |
| 2023-07-07 | $133.41 | $133.82 | $129.73 | $129.81 | $129.81 | 418,226 |
| 2023-07-06 | $133.35 | $134.82 | $132.62 | $134.12 | $134.12 | 366,484 |
| 2023-07-05 | $132.90 | $134.03 | $132.54 | $133.69 | $133.69 | 513,854 |
| 2023-07-03 | $134.20 | $134.86 | $130.91 | $133.19 | $133.19 | 241,843 |
| 2023-06-30 | $134.31 | $135.57 | $133.81 | $134.94 | $134.94 | 485,723 |
| 2023-06-29 | $134.88 | $134.96 | $132.73 | $134.00 | $134.00 | 465,059 |
| 2023-06-28 | $137.68 | $137.96 | $134.80 | $134.96 | $134.96 | 726,152 |
| 2023-06-27 | $136.12 | $138.20 | $135.31 | $138.13 | $138.13 | 433,035 |
| 2023-06-26 | $133.56 | $135.33 | $133.47 | $135.17 | $135.17 | 392,613 |
| 2023-06-23 | $131.02 | $134.11 | $130.18 | $133.60 | $133.60 | 356,369 |
| 2023-06-22 | $129.16 | $131.12 | $129.02 | $130.66 | $130.66 | 377,352 |
| 2023-06-21 | $130.61 | $130.76 | $128.01 | $129.48 | $129.48 | 828,528 |
| 2023-06-20 | $128.95 | $131.14 | $128.95 | $130.38 | $130.38 | 527,041 |
| 2023-06-16 | $129.00 | $130.00 | $128.33 | $129.79 | $129.79 | 477,541 |
| 2023-06-15 | $127.03 | $128.67 | $126.35 | $128.38 | $128.38 | 376,803 |
| 2023-06-14 | $124.55 | $127.00 | $124.55 | $126.70 | $126.70 | 501,198 |
| 2023-06-13 | $124.10 | $125.72 | $123.65 | $124.75 | $124.75 | 385,511 |
| 2023-06-12 | $123.04 | $124.34 | $122.24 | $124.23 | $124.23 | 373,917 |
| 2023-06-09 | $122.75 | $123.91 | $122.33 | $122.77 | $122.77 | 392,179 |
| 2023-06-08 | $123.54 | $123.97 | $121.99 | $122.94 | $122.94 | 391,973 |
| 2023-06-07 | $123.39 | $125.06 | $122.68 | $123.38 | $123.38 | 421,610 |
| 2023-06-06 | $123.75 | $124.44 | $122.44 | $123.39 | $123.39 | 354,874 |
| 2023-06-05 | $123.03 | $124.86 | $122.91 | $123.59 | $123.59 | 447,500 |
| 2023-06-02 | $124.53 | $124.94 | $122.29 | $123.52 | $123.52 | 477,811 |
| 2023-06-01 | $127.20 | $128.08 | $123.64 | $123.95 | $123.95 | 573,696 |
| 2023-05-31 | $125.00 | $127.51 | $124.39 | $127.18 | $127.18 | 615,261 |
| 2023-05-30 | $124.90 | $125.85 | $124.38 | $124.99 | $124.99 | 300,215 |
| 2023-05-26 | $123.28 | $124.49 | $123.22 | $124.30 | $124.30 | 208,790 |
| 2023-05-25 | $123.21 | $123.65 | $122.63 | $123.18 | $123.18 | 253,186 |
| 2023-05-24 | $123.80 | $123.80 | $122.02 | $123.05 | $123.05 | 376,007 |
| 2023-05-23 | $125.49 | $125.91 | $124.23 | $124.49 | $124.49 | 423,922 |
| 2023-05-22 | $125.92 | $126.59 | $125.31 | $126.11 | $126.11 | 264,597 |
| 2023-05-19 | $126.00 | $127.00 | $125.71 | $125.90 | $125.90 | 556,255 |
| 2023-05-18 | $123.28 | $125.84 | $123.28 | $125.61 | $125.61 | 367,213 |
| 2023-05-17 | $124.65 | $124.91 | $123.30 | $123.51 | $123.51 | 633,495 |
| 2023-05-16 | $123.33 | $125.05 | $123.10 | $124.79 | $124.30 | 393,238 |
| 2023-05-15 | $123.52 | $124.07 | $122.86 | $123.66 | $123.17 | 439,791 |
| 2023-05-12 | $123.27 | $124.03 | $123.05 | $123.64 | $123.15 | 394,068 |
| 2023-05-11 | $125.35 | $125.35 | $122.67 | $122.92 | $122.43 | 289,320 |
| 2023-05-10 | $124.00 | $125.75 | $123.59 | $125.48 | $124.98 | 565,661 |
| 2023-05-09 | $121.51 | $123.56 | $121.45 | $123.39 | $122.90 | 629,577 |
| 2023-05-08 | $120.94 | $121.50 | $120.42 | $121.36 | $120.88 | 780,239 |
| 2023-05-05 | $119.00 | $120.09 | $118.87 | $119.76 | $119.29 | 595,743 |
| 2023-05-04 | $124.25 | $124.77 | $118.84 | $119.11 | $118.64 | 1,085,039 |
| 2023-05-03 | $128.92 | $128.92 | $124.60 | $124.69 | $124.20 | 759,142 |
| 2023-05-02 | $128.00 | $131.93 | $124.76 | $130.83 | $130.31 | 854,553 |
| 2023-05-01 | $131.29 | $132.66 | $131.11 | $132.17 | $131.65 | 349,261 |
| 2023-04-28 | $130.88 | $131.87 | $130.88 | $131.51 | $131.51 | 269,811 |
| 2023-04-27 | $130.56 | $131.59 | $130.13 | $131.33 | $131.33 | 308,177 |
| 2023-04-26 | $130.74 | $131.44 | $130.02 | $130.08 | $130.08 | 275,314 |
| 2023-04-25 | $132.77 | $132.77 | $130.86 | $131.28 | $131.28 | 240,768 |
| 2023-04-24 | $133.00 | $133.56 | $132.25 | $132.72 | $132.72 | 212,063 |
| 2023-04-21 | $131.74 | $132.79 | $131.39 | $132.75 | $132.75 | 187,228 |
| 2023-04-20 | $130.37 | $131.99 | $130.35 | $131.57 | $131.57 | 235,395 |
| 2023-04-19 | $130.14 | $130.58 | $130.06 | $130.14 | $130.14 | 158,607 |
| 2023-04-18 | $130.30 | $131.08 | $129.92 | $130.31 | $130.31 | 164,007 |
| 2023-04-17 | $130.16 | $130.66 | $129.14 | $129.94 | $129.94 | 193,739 |
| 2023-04-14 | $130.49 | $131.08 | $129.61 | $129.89 | $129.89 | 228,903 |
| 2023-04-13 | $130.82 | $131.40 | $130.66 | $131.24 | $131.24 | 226,588 |
| 2023-04-12 | $129.75 | $130.87 | $129.41 | $130.21 | $130.21 | 302,255 |
| 2023-04-11 | $129.90 | $130.38 | $128.97 | $129.01 | $129.01 | 314,522 |
| 2023-04-10 | $129.91 | $130.30 | $129.38 | $130.11 | $130.11 | 281,241 |
| 2023-04-06 | $130.45 | $130.87 | $130.12 | $130.74 | $130.74 | 280,050 |
| 2023-04-05 | $131.54 | $132.25 | $130.66 | $130.81 | $130.81 | 334,125 |
| 2023-04-04 | $132.56 | $133.04 | $130.76 | $131.13 | $131.13 | 426,458 |
| 2023-04-03 | $129.96 | $131.22 | $129.53 | $131.02 | $131.02 | 308,477 |
| 2023-03-31 | $129.50 | $130.33 | $129.43 | $130.12 | $130.12 | 342,619 |
| 2023-03-30 | $128.90 | $129.38 | $128.54 | $129.19 | $129.19 | 267,119 |
| 2023-03-29 | $128.41 | $128.72 | $127.52 | $128.41 | $128.41 | 256,684 |
| 2023-03-28 | $127.62 | $128.38 | $127.16 | $127.97 | $127.97 | 339,321 |
| 2023-03-27 | $127.65 | $128.24 | $126.60 | $127.56 | $127.56 | 411,388 |
| 2023-03-24 | $126.18 | $127.22 | $125.30 | $127.12 | $127.12 | 298,723 |
| 2023-03-23 | $125.93 | $127.14 | $125.50 | $126.44 | $126.44 | 333,392 |
| 2023-03-22 | $126.42 | $127.66 | $125.68 | $125.68 | $125.68 | 393,281 |
| 2023-03-21 | $126.38 | $127.74 | $125.36 | $125.78 | $125.78 | 594,186 |
| 2023-03-20 | $124.30 | $126.07 | $123.98 | $125.81 | $125.81 | 477,685 |
| 2023-03-17 | $123.13 | $124.74 | $122.94 | $124.33 | $124.33 | 643,284 |
| 2023-03-16 | $121.44 | $123.99 | $121.18 | $123.84 | $123.84 | 584,558 |
| 2023-03-15 | $121.02 | $122.37 | $120.41 | $121.46 | $121.46 | 612,646 |
| 2023-03-14 | $121.01 | $122.93 | $120.94 | $122.82 | $122.82 | 562,075 |
| 2023-03-13 | $119.03 | $121.97 | $118.37 | $120.76 | $120.76 | 597,059 |
| 2023-03-10 | $121.60 | $122.04 | $119.51 | $119.74 | $119.74 | 576,383 |
| 2023-03-09 | $123.09 | $123.59 | $121.36 | $121.46 | $121.46 | 432,339 |
| 2023-03-08 | $123.28 | $123.86 | $122.21 | $122.69 | $122.69 | 290,993 |
| 2023-03-07 | $122.02 | $123.01 | $121.50 | $122.03 | $122.03 | 585,810 |
| 2023-03-06 | $121.01 | $122.05 | $121.01 | $121.76 | $121.76 | 253,698 |
| 2023-03-03 | $121.54 | $121.54 | $120.66 | $121.17 | $121.17 | 322,646 |
| 2023-03-02 | $120.85 | $121.53 | $120.51 | $121.24 | $121.24 | 303,450 |
| 2023-03-01 | $121.11 | $122.32 | $120.85 | $120.89 | $120.89 | 290,848 |
| 2023-02-28 | $120.07 | $121.25 | $119.70 | $121.03 | $121.03 | 502,190 |
| 2023-02-27 | $122.33 | $123.23 | $121.64 | $121.67 | $121.67 | 246,879 |
| 2023-02-24 | $120.98 | $121.57 | $119.91 | $121.51 | $121.51 | 470,555 |
| 2023-02-23 | $122.70 | $122.84 | $121.44 | $121.87 | $121.87 | 237,485 |
| 2023-02-22 | $121.82 | $122.50 | $120.60 | $121.59 | $121.59 | 379,742 |
| 2023-02-21 | $122.31 | $123.23 | $122.06 | $122.15 | $121.66 | 395,806 |
| 2023-02-17 | $123.84 | $124.27 | $122.99 | $123.18 | $122.69 | 378,678 |
| 2023-02-16 | $122.78 | $124.68 | $122.78 | $123.85 | $123.35 | 387,193 |
| 2023-02-15 | $123.53 | $125.32 | $123.52 | $125.26 | $124.76 | 381,464 |
| 2023-02-14 | $123.11 | $124.81 | $122.52 | $124.06 | $123.56 | 640,714 |
| 2023-02-13 | $120.91 | $123.89 | $120.82 | $122.66 | $122.17 | 888,654 |
| 2023-02-10 | $116.00 | $120.83 | $115.87 | $120.50 | $120.50 | 1,116,436 |
| 2023-02-09 | $116.92 | $117.49 | $112.84 | $114.96 | $114.96 | 1,847,234 |
| 2023-02-08 | $117.73 | $118.03 | $116.71 | $117.26 | $117.26 | 765,725 |
| 2023-02-07 | $117.69 | $118.44 | $116.75 | $117.87 | $117.87 | 627,931 |
| 2023-02-06 | $119.25 | $120.02 | $118.45 | $118.45 | $118.45 | 408,063 |
| 2023-02-03 | $119.92 | $121.35 | $119.57 | $119.98 | $119.98 | 491,985 |
| 2023-02-02 | $120.55 | $121.75 | $120.08 | $121.13 | $121.13 | 567,343 |
| 2023-02-01 | $118.58 | $121.01 | $118.43 | $120.38 | $120.38 | 404,155 |
| 2023-01-31 | $117.95 | $118.98 | $117.86 | $118.97 | $118.97 | 321,118 |
| 2023-01-30 | $117.73 | $119.06 | $117.60 | $117.79 | $117.79 | 428,792 |
| 2023-01-27 | $117.87 | $118.57 | $117.42 | $118.03 | $118.03 | 301,751 |
| 2023-01-26 | $118.37 | $119.36 | $118.10 | $118.40 | $118.40 | 326,248 |
| 2023-01-25 | $117.95 | $118.02 | $116.62 | $117.85 | $117.85 | 339,207 |
| 2023-01-24 | $117.40 | $119.21 | $116.51 | $118.12 | $118.12 | 499,814 |
| 2023-01-23 | $117.71 | $118.78 | $117.20 | $117.40 | $117.40 | 329,530 |
| 2023-01-20 | $117.06 | $118.17 | $116.35 | $117.97 | $117.97 | 372,023 |
| 2023-01-19 | $117.22 | $118.26 | $116.65 | $117.00 | $117.00 | 329,525 |
| 2023-01-18 | $118.63 | $119.17 | $117.02 | $117.13 | $117.13 | 382,167 |
| 2023-01-17 | $118.40 | $119.87 | $118.19 | $118.25 | $118.25 | 422,486 |
| 2023-01-13 | $116.23 | $118.06 | $116.18 | $117.80 | $117.80 | 435,197 |
| 2023-01-12 | $116.72 | $116.72 | $115.19 | $116.58 | $116.58 | 360,380 |
| 2023-01-11 | $116.24 | $117.43 | $116.20 | $116.79 | $116.79 | 306,311 |
| 2023-01-10 | $115.99 | $116.46 | $115.02 | $115.72 | $115.72 | 304,602 |
| 2023-01-09 | $116.81 | $117.60 | $116.05 | $116.18 | $116.18 | 341,512 |
| 2023-01-06 | $115.48 | $117.31 | $114.75 | $116.68 | $116.68 | 340,096 |
| 2023-01-05 | $117.00 | $117.02 | $114.52 | $114.77 | $114.77 | 437,724 |
| 2023-01-04 | $116.31 | $118.66 | $116.25 | $117.99 | $117.99 | 1,292,109 |
| 2023-01-03 | $113.69 | $115.87 | $113.69 | $115.31 | $115.31 | 709,395 |
| 2022-12-30 | $113.72 | $114.43 | $113.50 | $114.07 | $114.07 | 707,650 |
| 2022-12-29 | $113.08 | $114.36 | $112.98 | $114.30 | $114.30 | 324,018 |
| 2022-12-28 | $113.51 | $114.74 | $112.37 | $112.37 | $112.37 | 356,973 |
| 2022-12-27 | $113.06 | $113.79 | $112.36 | $113.65 | $113.65 | 317,180 |
| 2022-12-23 | $111.50 | $113.48 | $111.28 | $113.33 | $113.33 | 385,096 |
| 2022-12-22 | $111.69 | $112.56 | $111.40 | $112.02 | $112.02 | 354,999 |
| 2022-12-21 | $111.92 | $113.22 | $111.39 | $112.38 | $112.38 | 302,824 |
| 2022-12-20 | $111.17 | $112.35 | $111.00 | $111.68 | $111.68 | 354,051 |
| 2022-12-19 | $113.44 | $113.74 | $111.45 | $111.76 | $111.76 | 388,364 |
| 2022-12-16 | $113.19 | $113.99 | $112.97 | $113.64 | $113.64 | 386,825 |
| 2022-12-15 | $115.56 | $115.81 | $113.60 | $113.95 | $113.95 | 357,030 |
| 2022-12-14 | $116.39 | $117.54 | $115.37 | $116.34 | $116.34 | 304,243 |
| 2022-12-13 | $117.76 | $118.05 | $116.05 | $116.53 | $116.53 | 455,648 |
| 2022-12-12 | $115.49 | $116.25 | $114.97 | $115.65 | $115.65 | 319,116 |
| 2022-12-09 | $115.24 | $115.90 | $114.72 | $114.94 | $114.94 | 467,271 |
| 2022-12-08 | $115.31 | $115.84 | $114.30 | $115.10 | $115.10 | 483,351 |
| 2022-12-07 | $114.00 | $115.88 | $114.00 | $115.01 | $115.01 | 549,954 |
| 2022-12-06 | $116.36 | $116.36 | $113.41 | $114.17 | $114.17 | 719,292 |
| 2022-12-05 | $117.27 | $117.90 | $115.78 | $116.70 | $116.70 | 605,130 |
| 2022-12-02 | $116.68 | $118.58 | $116.24 | $117.84 | $117.84 | 613,859 |
| 2022-12-01 | $116.60 | $117.84 | $116.09 | $117.25 | $117.25 | 986,262 |
| 2022-11-30 | $113.50 | $117.93 | $113.50 | $117.72 | $117.72 | 509,240 |
| 2022-11-29 | $115.71 | $115.73 | $112.31 | $113.50 | $113.50 | 1,272,962 |
| 2022-11-28 | $115.41 | $117.06 | $115.41 | $116.08 | $116.08 | 713,866 |
| 2022-11-25 | $116.01 | $116.90 | $115.80 | $115.93 | $115.93 | 263,316 |
| 2022-11-23 | $115.28 | $116.25 | $115.26 | $115.50 | $115.50 | 1,473,242 |
| 2022-11-22 | $113.83 | $115.37 | $113.75 | $115.20 | $115.20 | 428,744 |
| 2022-11-21 | $113.84 | $114.15 | $113.03 | $113.64 | $113.64 | 575,183 |
| 2022-11-18 | $112.47 | $113.75 | $112.47 | $113.55 | $113.55 | 483,239 |
| 2022-11-17 | $111.15 | $112.06 | $111.15 | $111.86 | $111.86 | 413,295 |
| 2022-11-16 | $110.57 | $112.83 | $110.27 | $112.45 | $112.45 | 477,430 |
| 2022-11-15 | $110.29 | $111.35 | $109.77 | $110.70 | $110.26 | 398,371 |
| 2022-11-14 | $109.80 | $110.46 | $109.03 | $109.08 | $109.08 | 596,415 |
| 2022-11-11 | $110.50 | $110.97 | $109.60 | $109.87 | $109.87 | 914,012 |
| 2022-11-10 | $109.12 | $110.71 | $109.12 | $110.32 | $110.32 | 458,843 |
| 2022-11-09 | $106.85 | $107.23 | $106.20 | $106.28 | $106.28 | 440,255 |
| 2022-11-08 | $105.96 | $107.36 | $105.32 | $106.96 | $106.96 | 456,524 |
| 2022-11-07 | $105.23 | $105.85 | $104.58 | $105.43 | $105.43 | 429,288 |
| 2022-11-04 | $104.94 | $105.56 | $104.14 | $104.99 | $104.99 | 935,809 |
| 2022-11-03 | $101.24 | $103.84 | $100.98 | $103.36 | $103.36 | 748,891 |
| 2022-11-02 | $102.66 | $104.51 | $100.53 | $102.30 | $102.30 | 947,118 |
| 2022-11-01 | $107.99 | $108.05 | $102.08 | $102.84 | $102.84 | 1,231,721 |
| 2022-10-31 | $106.57 | $106.82 | $105.62 | $106.28 | $106.28 | 533,978 |
| 2022-10-28 | $105.27 | $107.60 | $104.90 | $107.22 | $107.22 | 285,777 |
| 2022-10-27 | $105.10 | $106.25 | $104.81 | $105.53 | $105.53 | 361,794 |
| 2022-10-26 | $104.96 | $106.79 | $104.72 | $104.84 | $104.84 | 375,838 |
| 2022-10-25 | $102.91 | $104.91 | $102.74 | $104.76 | $104.76 | 504,922 |
| 2022-10-24 | $102.77 | $103.47 | $101.78 | $102.49 | $102.49 | 564,401 |
| 2022-10-21 | $101.11 | $102.78 | $100.12 | $102.47 | $102.47 | 320,353 |
| 2022-10-20 | $101.85 | $102.70 | $100.60 | $100.98 | $100.98 | 264,241 |
| 2022-10-19 | $102.45 | $102.80 | $101.55 | $101.94 | $101.94 | 300,536 |
| 2022-10-18 | $104.34 | $104.48 | $102.03 | $102.96 | $102.96 | 349,304 |
| 2022-10-17 | $100.42 | $103.06 | $100.42 | $102.70 | $102.70 | 353,158 |
| 2022-10-14 | $102.96 | $103.07 | $98.80 | $98.98 | $98.98 | 353,153 |
| 2022-10-13 | $97.79 | $102.37 | $97.59 | $102.03 | $102.03 | 425,805 |
| 2022-10-12 | $100.89 | $101.51 | $99.69 | $99.69 | $99.69 | 324,105 |
| 2022-10-11 | $101.17 | $102.12 | $100.52 | $100.80 | $100.80 | 340,386 |
| 2022-10-10 | $102.30 | $102.36 | $100.80 | $101.64 | $101.64 | 240,852 |
| 2022-10-07 | $104.04 | $104.34 | $101.58 | $102.04 | $102.04 | 485,828 |
| 2022-10-06 | $106.53 | $106.53 | $104.36 | $104.68 | $104.68 | 346,981 |
| 2022-10-05 | $106.15 | $107.52 | $105.96 | $106.89 | $106.89 | 388,703 |
| 2022-10-04 | $105.44 | $107.39 | $105.44 | $107.16 | $107.16 | 457,135 |
| 2022-10-03 | $103.34 | $105.07 | $102.80 | $104.40 | $104.40 | 516,326 |
| 2022-09-30 | $103.48 | $104.99 | $102.57 | $102.62 | $102.62 | 461,643 |
| 2022-09-29 | $104.45 | $104.48 | $103.22 | $103.73 | $103.73 | 330,291 |
| 2022-09-28 | $103.68 | $105.28 | $102.69 | $104.83 | $104.83 | 549,307 |
| 2022-09-27 | $104.19 | $104.69 | $103.16 | $103.19 | $103.19 | 509,977 |
| 2022-09-26 | $104.22 | $104.53 | $103.15 | $103.56 | $103.56 | 355,316 |
| 2022-09-23 | $104.09 | $105.65 | $103.58 | $104.48 | $104.48 | 513,504 |
| 2022-09-22 | $107.74 | $107.74 | $104.60 | $105.16 | $105.16 | 517,890 |
| 2022-09-21 | $109.15 | $110.41 | $108.08 | $108.09 | $108.09 | 391,460 |
| 2022-09-20 | $110.74 | $110.95 | $108.45 | $109.32 | $109.32 | 315,437 |
| 2022-09-19 | $110.25 | $111.56 | $110.03 | $111.47 | $111.47 | 253,941 |
| 2022-09-16 | $110.63 | $110.76 | $109.86 | $110.68 | $110.68 | 386,255 |
| 2022-09-15 | $112.05 | $112.46 | $111.09 | $111.72 | $111.72 | 387,009 |
| 2022-09-14 | $112.20 | $113.32 | $111.76 | $112.16 | $112.16 | 276,715 |
| 2022-09-13 | $113.32 | $113.87 | $112.05 | $112.39 | $112.39 | 399,361 |
| 2022-09-12 | $113.77 | $115.01 | $113.60 | $114.77 | $114.77 | 472,543 |
| 2022-09-09 | $112.61 | $113.34 | $112.45 | $113.08 | $113.08 | 315,546 |
| 2022-09-08 | $111.33 | $112.28 | $110.61 | $112.01 | $112.01 | 237,479 |
| 2022-09-07 | $110.88 | $111.63 | $110.19 | $111.53 | $111.53 | 437,278 |
| 2022-09-06 | $108.83 | $111.08 | $108.81 | $110.56 | $110.56 | 459,978 |
| 2022-09-02 | $110.70 | $111.62 | $108.87 | $109.22 | $109.22 | 300,650 |
| 2022-09-01 | $109.89 | $110.41 | $108.75 | $110.31 | $110.31 | 449,577 |
| 2022-08-31 | $110.70 | $110.83 | $109.55 | $110.02 | $110.02 | 457,715 |
| 2022-08-30 | $111.03 | $111.22 | $109.67 | $109.90 | $109.90 | 289,904 |
| 2022-08-29 | $110.24 | $111.26 | $110.24 | $110.45 | $110.45 | 267,007 |
| 2022-08-26 | $113.30 | $113.65 | $110.35 | $110.64 | $110.64 | 316,824 |
| 2022-08-25 | $113.93 | $113.93 | $112.81 | $113.63 | $113.63 | 267,548 |
| 2022-08-24 | $113.78 | $114.21 | $113.12 | $113.30 | $113.30 | 361,829 |
| 2022-08-23 | $114.20 | $114.22 | $113.09 | $113.59 | $113.59 | 269,556 |
| 2022-08-22 | $114.68 | $115.72 | $114.68 | $114.83 | $114.83 | 363,802 |
| 2022-08-19 | $115.79 | $116.24 | $115.20 | $115.68 | $115.68 | 376,951 |
| 2022-08-18 | $115.92 | $116.69 | $115.52 | $116.02 | $116.02 | 327,628 |
| 2022-08-17 | $115.72 | $116.75 | $115.45 | $116.15 | $116.15 | 360,773 |
| 2022-08-16 | $115.52 | $117.38 | $115.52 | $116.82 | $116.37 | 1,456,956 |
| 2022-08-15 | $116.78 | $116.94 | $115.85 | $116.30 | $115.86 | 313,442 |
| 2022-08-12 | $115.48 | $116.68 | $115.48 | $116.53 | $116.09 | 294,146 |
| 2022-08-11 | $115.74 | $116.33 | $115.14 | $115.38 | $114.94 | 439,597 |
| 2022-08-10 | $115.21 | $115.56 | $114.28 | $115.45 | $115.01 | 279,723 |
| 2022-08-09 | $114.50 | $114.78 | $113.49 | $113.91 | $113.48 | 419,388 |
| 2022-08-08 | $114.46 | $115.42 | $113.74 | $114.40 | $113.96 | 435,863 |
| 2022-08-05 | $114.37 | $115.38 | $112.36 | $114.05 | $113.61 | 566,166 |
| 2022-08-04 | $111.03 | $115.80 | $110.16 | $115.55 | $115.11 | 906,336 |
| 2022-08-03 | $111.52 | $112.15 | $111.10 | $111.24 | $110.82 | 790,556 |
| 2022-08-02 | $111.21 | $111.87 | $110.87 | $111.01 | $110.59 | 434,408 |
| 2022-08-01 | $111.90 | $112.02 | $110.61 | $111.43 | $111.00 | 430,061 |
| 2022-07-29 | $111.84 | $113.07 | $111.43 | $112.28 | $111.85 | 815,328 |
| 2022-07-28 | $110.07 | $112.17 | $110.07 | $111.68 | $111.25 | 1,014,241 |
| 2022-07-27 | $108.87 | $110.78 | $108.87 | $110.55 | $110.13 | 525,245 |
| 2022-07-26 | $108.47 | $109.18 | $107.83 | $108.73 | $108.32 | 391,830 |
| 2022-07-25 | $108.49 | $109.03 | $108.01 | $108.67 | $108.26 | 409,332 |
| 2022-07-22 | $109.14 | $109.86 | $107.85 | $108.47 | $108.06 | 396,954 |
| 2022-07-21 | $107.15 | $109.02 | $106.53 | $108.99 | $108.57 | 380,720 |
| 2022-07-20 | $107.48 | $107.96 | $106.87 | $106.87 | $106.46 | 315,683 |
| 2022-07-19 | $105.76 | $107.12 | $105.46 | $106.88 | $106.47 | 398,629 |
| 2022-07-18 | $106.95 | $107.24 | $104.61 | $104.93 | $104.53 | 508,107 |
| 2022-07-15 | $106.02 | $107.07 | $105.79 | $106.50 | $106.09 | 594,678 |
| 2022-07-14 | $103.94 | $106.19 | $103.24 | $105.01 | $104.61 | 568,376 |
| 2022-07-13 | $104.22 | $105.70 | $104.16 | $104.92 | $104.52 | 479,840 |
| 2022-07-12 | $105.80 | $106.62 | $104.66 | $105.24 | $104.84 | 495,847 |
| 2022-07-11 | $106.33 | $106.89 | $105.60 | $105.91 | $105.51 | 319,959 |
| 2022-07-08 | $105.29 | $106.71 | $105.24 | $106.49 | $106.08 | 434,490 |
| 2022-07-07 | $104.59 | $106.06 | $104.15 | $105.89 | $105.49 | 436,928 |
| 2022-07-06 | $104.06 | $105.30 | $102.92 | $104.87 | $104.47 | 740,137 |
| 2022-07-05 | $101.53 | $103.99 | $101.31 | $103.87 | $103.47 | 541,173 |
| 2022-07-01 | $103.55 | $103.99 | $103.06 | $103.61 | $103.21 | 391,067 |
| 2022-06-30 | $101.98 | $104.40 | $101.98 | $104.21 | $103.81 | 670,666 |
| 2022-06-29 | $101.41 | $102.86 | $101.07 | $102.44 | $102.05 | 362,574 |
| 2022-06-28 | $104.31 | $104.94 | $101.22 | $101.23 | $100.84 | 478,492 |
| 2022-06-27 | $104.15 | $105.46 | $103.26 | $104.31 | $103.91 | 589,287 |
| 2022-06-24 | $102.53 | $104.39 | $102.53 | $104.13 | $103.73 | 737,608 |
| 2022-06-23 | $101.15 | $102.16 | $100.31 | $102.09 | $101.70 | 553,826 |
| 2022-06-22 | $99.62 | $101.58 | $99.19 | $100.44 | $100.06 | 625,114 |
| 2022-06-21 | $99.14 | $101.01 | $98.98 | $99.93 | $99.55 | 486,753 |
| 2022-06-17 | $96.54 | $99.61 | $96.02 | $98.55 | $98.17 | 718,344 |
| 2022-06-16 | $97.14 | $97.70 | $96.17 | $96.47 | $96.10 | 648,369 |
| 2022-06-15 | $97.96 | $99.25 | $96.81 | $98.08 | $97.71 | 833,662 |
| 2022-06-14 | $97.05 | $97.73 | $95.88 | $97.08 | $96.71 | 708,917 |
| 2022-06-13 | $94.94 | $97.30 | $94.94 | $96.32 | $95.95 | 785,054 |
| 2022-06-10 | $97.99 | $98.51 | $96.44 | $97.71 | $97.34 | 387,493 |
| 2022-06-09 | $99.34 | $100.76 | $99.22 | $99.35 | $98.97 | 508,154 |
| 2022-06-08 | $99.77 | $99.84 | $98.90 | $99.10 | $98.72 | 199,071 |
| 2022-06-07 | $99.85 | $100.41 | $99.18 | $100.28 | $99.90 | 246,436 |
| 2022-06-06 | $100.48 | $101.54 | $99.95 | $100.03 | $99.65 | 348,498 |
| 2022-06-03 | $99.87 | $100.74 | $99.53 | $99.86 | $99.48 | 298,420 |
| 2022-06-02 | $98.49 | $100.78 | $98.21 | $100.71 | $100.33 | 275,196 |
| 2022-06-01 | $99.08 | $99.43 | $97.96 | $98.20 | $97.83 | 381,747 |
| 2022-05-31 | $98.33 | $99.86 | $97.69 | $99.04 | $98.66 | 536,262 |
| 2022-05-27 | $98.00 | $99.05 | $97.73 | $98.75 | $98.37 | 298,707 |
| 2022-05-26 | $95.49 | $97.71 | $95.36 | $97.30 | $96.93 | 334,262 |
| 2022-05-25 | $95.85 | $96.39 | $94.56 | $95.32 | $94.96 | 1,645,937 |
| 2022-05-24 | $96.92 | $97.36 | $96.35 | $96.56 | $95.74 | 983,741 |
| 2022-05-23 | $97.00 | $97.43 | $96.08 | $97.35 | $96.53 | 154,271 |
| 2022-05-20 | $96.47 | $96.77 | $95.10 | $96.77 | $95.95 | 397,633 |
| 2022-05-19 | $94.68 | $96.19 | $94.16 | $95.61 | $94.80 | 653,119 |
| 2022-05-18 | $95.74 | $96.11 | $94.47 | $94.78 | $93.98 | 814,793 |
| 2022-05-17 | $97.09 | $97.11 | $95.83 | $96.67 | $95.85 | 359,465 |
| 2022-05-16 | $94.63 | $96.29 | $94.30 | $95.82 | $95.01 | 391,765 |
| 2022-05-13 | $93.58 | $96.09 | $93.58 | $94.85 | $94.05 | 552,070 |
| 2022-05-12 | $91.56 | $93.61 | $91.55 | $92.97 | $92.18 | 523,919 |
| 2022-05-11 | $93.47 | $94.78 | $92.34 | $92.58 | $91.80 | 528,314 |
| 2022-05-10 | $95.13 | $95.90 | $92.37 | $93.71 | $92.92 | 709,389 |
| 2022-05-09 | $93.70 | $95.97 | $93.38 | $94.20 | $93.40 | 703,487 |
| 2022-05-06 | $94.23 | $95.04 | $92.96 | $94.39 | $93.59 | 858,781 |
| 2022-05-05 | $96.47 | $96.68 | $93.67 | $94.66 | $93.86 | 860,664 |
| 2022-05-04 | $99.00 | $99.28 | $94.99 | $97.57 | $96.75 | 867,599 |
| 2022-05-03 | $99.31 | $100.88 | $98.92 | $99.07 | $98.23 | 622,060 |
| 2022-05-02 | $99.36 | $100.44 | $98.06 | $99.63 | $98.79 | 627,397 |
| 2022-04-29 | $102.48 | $102.95 | $99.69 | $99.96 | $99.12 | 460,118 |
| 2022-04-28 | $102.33 | $103.52 | $101.98 | $102.93 | $102.06 | 269,601 |
| 2022-04-27 | $100.62 | $102.71 | $100.57 | $101.88 | $101.02 | 376,784 |
| 2022-04-26 | $102.80 | $103.53 | $100.47 | $100.58 | $99.73 | 372,873 |
| 2022-04-25 | $101.85 | $103.88 | $101.68 | $103.76 | $102.88 | 310,351 |
| 2022-04-22 | $103.99 | $104.72 | $102.35 | $102.39 | $101.53 | 321,213 |
| 2022-04-21 | $107.43 | $107.43 | $104.29 | $104.73 | $103.85 | 343,035 |
| 2022-04-20 | $106.90 | $107.49 | $106.28 | $106.92 | $106.02 | 215,819 |
| 2022-04-19 | $105.21 | $106.44 | $104.83 | $106.42 | $105.52 | 190,364 |
| 2022-04-18 | $106.33 | $106.44 | $105.12 | $105.43 | $104.54 | 263,964 |
| 2022-04-14 | $109.07 | $109.30 | $106.30 | $106.50 | $105.60 | 293,038 |
| 2022-04-13 | $106.01 | $109.26 | $106.01 | $108.88 | $107.96 | 621,606 |
| 2022-04-12 | $108.01 | $108.23 | $105.90 | $106.13 | $105.23 | 234,695 |
| 2022-04-11 | $107.71 | $108.37 | $107.00 | $107.61 | $106.70 | 202,062 |
| 2022-04-08 | $108.47 | $109.35 | $108.38 | $108.79 | $107.87 | 286,368 |
| 2022-04-07 | $107.89 | $109.05 | $107.43 | $108.74 | $107.82 | 313,049 |
| 2022-04-06 | $108.32 | $108.63 | $106.99 | $108.10 | $107.19 | 245,346 |
| 2022-04-05 | $108.78 | $109.88 | $108.58 | $109.06 | $108.14 | 305,053 |
| 2022-04-04 | $108.07 | $109.09 | $108.07 | $108.65 | $107.73 | 266,716 |
| 2022-04-01 | $108.68 | $108.85 | $107.55 | $108.02 | $107.11 | 345,319 |
| 2022-03-31 | $109.36 | $110.23 | $108.65 | $108.85 | $107.93 | 391,975 |
| 2022-03-30 | $108.09 | $109.68 | $107.81 | $109.10 | $108.18 | 290,334 |
| 2022-03-29 | $108.50 | $108.93 | $107.36 | $108.00 | $107.09 | 304,948 |
| 2022-03-28 | $105.67 | $107.51 | $105.36 | $107.42 | $106.51 | 364,934 |
| 2022-03-25 | $106.40 | $106.54 | $105.35 | $105.94 | $105.05 | 281,762 |
| 2022-03-24 | $106.00 | $106.18 | $104.69 | $106.08 | $105.18 | 431,128 |
| 2022-03-23 | $106.32 | $107.30 | $105.56 | $105.64 | $104.75 | 411,975 |
| 2022-03-22 | $107.93 | $107.99 | $106.41 | $106.75 | $105.85 | 479,924 |
| 2022-03-21 | $107.89 | $107.89 | $106.66 | $107.75 | $106.84 | 300,668 |
| 2022-03-18 | $106.96 | $108.76 | $106.64 | $108.50 | $107.58 | 546,726 |
| 2022-03-17 | $104.19 | $107.30 | $104.09 | $107.03 | $106.13 | 386,678 |
| 2022-03-16 | $103.17 | $104.60 | $102.24 | $104.16 | $103.28 | 555,914 |
| 2022-03-15 | $103.11 | $103.63 | $101.95 | $102.87 | $102.00 | 440,031 |
| 2022-03-14 | $103.72 | $104.32 | $101.69 | $102.53 | $101.66 | 381,843 |
| 2022-03-11 | $104.51 | $105.79 | $103.53 | $103.55 | $102.68 | 615,358 |
| 2022-03-10 | $103.72 | $103.92 | $102.01 | $103.29 | $102.42 | 321,994 |
| 2022-03-09 | $103.65 | $104.97 | $103.19 | $104.56 | $103.68 | 310,705 |
| 2022-03-08 | $104.63 | $105.05 | $101.91 | $102.43 | $101.56 | 488,578 |
| 2022-03-07 | $105.96 | $106.34 | $104.88 | $105.06 | $104.17 | 401,474 |
| 2022-03-04 | $103.92 | $106.60 | $103.41 | $106.30 | $105.40 | 498,639 |
| 2022-03-03 | $104.18 | $104.86 | $103.25 | $104.22 | $103.34 | 374,917 |
| 2022-03-02 | $102.59 | $104.22 | $101.84 | $103.86 | $102.98 | 359,861 |
| 2022-03-01 | $101.06 | $102.30 | $100.92 | $102.00 | $101.14 | 422,420 |
| 2022-02-28 | $100.34 | $101.18 | $99.79 | $101.05 | $100.20 | 512,710 |
| 2022-02-25 | $100.74 | $101.20 | $99.51 | $101.19 | $100.34 | 310,043 |
| 2022-02-24 | $96.39 | $100.65 | $95.94 | $100.41 | $99.56 | 565,166 |
| 2022-02-23 | $99.48 | $99.86 | $98.12 | $98.37 | $97.54 | 402,355 |
| 2022-02-22 | $99.74 | $101.10 | $98.68 | $99.27 | $97.99 | 1,629,804 |
| 2022-02-18 | $100.25 | $101.07 | $99.43 | $100.19 | $98.90 | 484,447 |
| 2022-02-17 | $102.19 | $102.51 | $100.44 | $100.71 | $99.41 | 470,088 |
| 2022-02-16 | $101.86 | $103.23 | $101.23 | $102.63 | $101.30 | 411,161 |
| 2022-02-15 | $102.81 | $103.67 | $101.86 | $102.45 | $101.13 | 427,935 |
| 2022-02-14 | $102.50 | $102.84 | $101.22 | $101.74 | $100.43 | 607,745 |
| 2022-02-11 | $104.56 | $104.93 | $102.53 | $102.89 | $101.56 | 515,880 |
| 2022-02-10 | $104.11 | $105.93 | $103.45 | $104.23 | $102.88 | 495,076 |
| 2022-02-09 | $105.85 | $107.08 | $105.06 | $105.24 | $103.88 | 647,348 |
| 2022-02-08 | $102.57 | $103.44 | $99.27 | $103.16 | $101.83 | 1,212,557 |
| 2022-02-07 | $104.87 | $105.81 | $104.77 | $105.02 | $103.66 | 517,671 |
| 2022-02-04 | $105.70 | $106.22 | $104.38 | $105.45 | $104.09 | 429,915 |
| 2022-02-03 | $108.05 | $108.15 | $106.09 | $106.29 | $104.92 | 441,571 |
| 2022-02-02 | $107.63 | $109.15 | $107.63 | $108.38 | $106.98 | 499,032 |
| 2022-02-01 | $107.14 | $108.07 | $105.93 | $107.50 | $106.11 | 650,834 |
| 2022-01-31 | $104.58 | $107.64 | $104.58 | $107.36 | $105.97 | 532,244 |
| 2022-01-28 | $103.44 | $104.83 | $101.84 | $104.83 | $103.48 | 541,096 |
| 2022-01-27 | $105.25 | $105.57 | $103.21 | $103.27 | $101.94 | 519,155 |
| 2022-01-26 | $105.87 | $106.59 | $104.34 | $104.67 | $103.32 | 638,979 |
| 2022-01-25 | $105.07 | $106.02 | $103.77 | $104.94 | $103.59 | 407,442 |
| 2022-01-24 | $104.42 | $106.43 | $102.90 | $106.33 | $104.96 | 515,264 |
| 2022-01-21 | $106.44 | $106.89 | $105.41 | $105.67 | $104.31 | 467,079 |
| 2022-01-20 | $107.99 | $108.72 | $106.66 | $106.75 | $105.37 | 353,263 |
| 2022-01-19 | $108.04 | $108.53 | $106.96 | $107.34 | $105.95 | 554,289 |
| 2022-01-18 | $108.42 | $108.58 | $107.27 | $107.55 | $106.16 | 440,581 |
| 2022-01-14 | $110.02 | $110.75 | $108.99 | $109.61 | $108.19 | 303,851 |
| 2022-01-13 | $112.51 | $113.12 | $110.68 | $110.82 | $109.39 | 383,975 |
| 2022-01-12 | $112.25 | $113.01 | $111.49 | $112.62 | $111.17 | 406,356 |
| 2022-01-11 | $111.25 | $112.61 | $110.79 | $112.24 | $110.79 | 433,082 |
| 2022-01-10 | $111.74 | $112.13 | $109.17 | $110.99 | $109.56 | 415,705 |
| 2022-01-07 | $113.29 | $113.29 | $112.16 | $112.66 | $111.21 | 289,768 |
| 2022-01-06 | $111.47 | $114.25 | $111.47 | $112.99 | $111.53 | 330,752 |
| 2022-01-05 | $115.68 | $115.84 | $112.47 | $112.48 | $111.03 | 483,371 |
| 2022-01-04 | $118.22 | $118.33 | $115.91 | $116.08 | $114.58 | 511,060 |
| 2022-01-03 | $119.19 | $119.28 | $116.31 | $117.16 | $115.65 | 371,044 |
| 2021-12-31 | $118.79 | $119.93 | $118.61 | $119.62 | $118.08 | 239,043 |
| 2021-12-30 | $118.83 | $119.22 | $118.59 | $118.63 | $117.10 | 162,016 |
| 2021-12-29 | $118.56 | $119.17 | $118.06 | $118.63 | $117.10 | 315,434 |
| 2021-12-28 | $119.07 | $119.07 | $117.08 | $118.62 | $117.09 | 136,197 |
| 2021-12-27 | $117.17 | $118.66 | $116.92 | $118.48 | $116.95 | 137,541 |
| 2021-12-23 | $117.33 | $117.33 | $116.58 | $116.86 | $115.35 | 278,545 |
| 2021-12-22 | $114.97 | $116.66 | $114.82 | $116.60 | $115.09 | 254,403 |
| 2021-12-21 | $115.46 | $115.46 | $114.36 | $115.38 | $113.89 | 480,063 |
| 2021-12-20 | $113.71 | $115.11 | $113.41 | $114.62 | $113.14 | 748,234 |
| 2021-12-17 | $115.80 | $116.94 | $114.64 | $114.83 | $113.35 | 577,524 |
| 2021-12-16 | $118.11 | $118.61 | $116.63 | $116.97 | $115.46 | 381,118 |
| 2021-12-15 | $117.35 | $118.08 | $116.74 | $117.72 | $116.20 | 545,386 |
| 2021-12-14 | $119.20 | $119.83 | $117.30 | $117.78 | $116.26 | 362,949 |
| 2021-12-13 | $120.42 | $121.10 | $119.55 | $119.84 | $118.29 | 428,640 |
| 2021-12-10 | $120.70 | $121.52 | $120.29 | $120.72 | $119.16 | 176,666 |
| 2021-12-09 | $122.13 | $122.25 | $120.43 | $120.47 | $118.91 | 151,320 |
| 2021-12-08 | $121.48 | $122.06 | $120.66 | $121.98 | $120.41 | 287,773 |
| 2021-12-07 | $120.33 | $121.88 | $120.26 | $121.32 | $119.75 | 399,047 |
| 2021-12-06 | $119.04 | $119.55 | $118.29 | $119.04 | $117.50 | 232,658 |
| 2021-12-03 | $121.27 | $121.42 | $117.95 | $118.97 | $117.43 | 407,500 |
| 2021-12-02 | $119.39 | $121.17 | $119.14 | $120.68 | $119.12 | 461,188 |
| 2021-12-01 | $120.92 | $122.02 | $118.77 | $118.85 | $117.32 | 324,041 |
| 2021-11-30 | $122.03 | $122.18 | $119.17 | $119.56 | $118.02 | 383,257 |
| 2021-11-29 | $121.00 | $122.76 | $120.36 | $122.32 | $120.74 | 247,058 |
| 2021-11-26 | $120.52 | $121.73 | $119.75 | $120.06 | $118.51 | 204,680 |
| 2021-11-24 | $121.19 | $121.86 | $120.17 | $121.84 | $120.27 | 185,794 |
| 2021-11-23 | $120.62 | $121.52 | $119.91 | $121.47 | $119.90 | 452,553 |
| 2021-11-22 | $123.35 | $123.48 | $121.15 | $121.25 | $119.68 | 318,144 |
| 2021-11-19 | $122.00 | $123.60 | $121.60 | $123.35 | $121.76 | 332,356 |
| 2021-11-18 | $120.67 | $122.75 | $120.45 | $122.09 | $120.51 | 372,902 |
| 2021-11-17 | $120.83 | $120.83 | $119.79 | $120.48 | $118.92 | 226,202 |
| 2021-11-16 | $119.97 | $121.84 | $119.97 | $121.07 | $119.11 | 1,331,611 |
| 2021-11-15 | $120.10 | $120.63 | $119.99 | $120.33 | $118.38 | 165,777 |
| 2021-11-12 | $119.55 | $120.26 | $118.97 | $119.89 | $117.95 | 180,681 |
| 2021-11-11 | $120.32 | $120.32 | $118.89 | $119.33 | $117.39 | 271,831 |
| 2021-11-10 | $120.29 | $121.39 | $120.07 | $120.38 | $118.43 | 365,567 |
| 2021-11-09 | $120.34 | $120.74 | $119.07 | $120.57 | $118.61 | 487,479 |
| 2021-11-08 | $118.36 | $120.51 | $118.12 | $120.26 | $118.31 | 570,500 |
| 2021-11-05 | $118.75 | $119.90 | $117.92 | $118.06 | $116.15 | 405,644 |
| 2021-11-04 | $115.75 | $119.96 | $115.66 | $118.90 | $116.97 | 749,139 |
| 2021-11-03 | $118.84 | $119.10 | $115.24 | $115.47 | $113.60 | 737,364 |
| 2021-11-02 | $120.87 | $122.24 | $117.80 | $118.02 | $116.11 | 819,367 |
| 2021-11-01 | $119.39 | $120.03 | $116.89 | $118.72 | $116.79 | 737,987 |
| 2021-10-29 | $118.46 | $120.75 | $118.28 | $120.33 | $118.38 | 496,643 |
| 2021-10-28 | $117.60 | $119.97 | $117.35 | $118.92 | $116.99 | 573,072 |
| 2021-10-27 | $118.40 | $119.18 | $117.88 | $118.20 | $116.28 | 599,374 |
| 2021-10-26 | $119.48 | $119.67 | $118.45 | $118.48 | $116.56 | 548,720 |
| 2021-10-25 | $118.95 | $119.63 | $118.26 | $119.00 | $117.07 | 357,189 |
| 2021-10-22 | $118.17 | $119.83 | $118.17 | $118.91 | $116.98 | 579,859 |
| 2021-10-21 | $118.11 | $119.43 | $118.01 | $118.52 | $116.60 | 473,001 |
| 2021-10-20 | $118.09 | $118.39 | $117.33 | $118.01 | $116.10 | 517,614 |
| 2021-10-19 | $117.79 | $118.36 | $117.63 | $117.74 | $115.83 | 304,578 |
| 2021-10-18 | $116.13 | $117.69 | $115.29 | $117.34 | $115.44 | 472,961 |
| 2021-10-15 | $117.37 | $117.37 | $116.38 | $116.46 | $114.57 | 375,627 |
| 2021-10-14 | $116.86 | $117.62 | $116.47 | $117.00 | $115.10 | 493,777 |
| 2021-10-13 | $115.85 | $116.15 | $115.33 | $115.76 | $113.88 | 499,722 |
| 2021-10-12 | $114.54 | $115.73 | $114.01 | $115.26 | $113.39 | 568,195 |
| 2021-10-11 | $113.74 | $115.05 | $113.31 | $114.37 | $112.52 | 235,371 |
| 2021-10-08 | $113.99 | $113.99 | $112.91 | $113.90 | $112.05 | 327,014 |
| 2021-10-07 | $112.48 | $114.47 | $112.48 | $113.64 | $111.80 | 408,858 |
| 2021-10-06 | $110.79 | $111.99 | $110.25 | $111.77 | $109.96 | 686,517 |
| 2021-10-05 | $109.68 | $110.87 | $109.27 | $110.43 | $108.64 | 453,396 |
| 2021-10-04 | $109.85 | $110.49 | $108.26 | $109.42 | $107.65 | 400,933 |
| 2021-10-01 | $110.93 | $110.98 | $109.03 | $110.16 | $108.37 | 616,381 |
| 2021-09-30 | $111.38 | $112.01 | $110.46 | $110.48 | $108.69 | 598,068 |
| 2021-09-29 | $112.01 | $112.27 | $110.86 | $110.91 | $109.11 | 373,081 |
| 2021-09-28 | $111.92 | $112.78 | $111.32 | $111.49 | $109.68 | 402,127 |
| 2021-09-27 | $114.65 | $114.77 | $111.94 | $113.23 | $111.39 | 364,090 |
| 2021-09-24 | $113.12 | $115.13 | $112.85 | $115.03 | $113.16 | 504,940 |
| 2021-09-23 | $117.85 | $117.91 | $113.45 | $113.58 | $111.74 | 563,148 |
| 2021-09-22 | $116.31 | $117.36 | $116.03 | $116.40 | $114.51 | 378,962 |
| 2021-09-21 | $116.29 | $117.54 | $115.92 | $116.31 | $114.42 | 336,716 |
| 2021-09-20 | $115.81 | $116.19 | $114.31 | $115.66 | $113.78 | 343,420 |
| 2021-09-17 | $117.45 | $118.33 | $117.08 | $117.27 | $115.37 | 472,754 |
| 2021-09-16 | $118.91 | $119.00 | $117.95 | $118.08 | $116.16 | 281,117 |
| 2021-09-15 | $118.50 | $119.25 | $118.02 | $118.99 | $117.06 | 435,640 |
| 2021-09-14 | $119.22 | $119.82 | $118.41 | $118.47 | $116.55 | 379,635 |
| 2021-09-13 | $119.44 | $120.17 | $118.84 | $119.19 | $117.26 | 227,989 |
| 2021-09-10 | $118.92 | $119.34 | $118.58 | $118.63 | $116.71 | 380,521 |
| 2021-09-09 | $119.08 | $119.19 | $118.29 | $118.51 | $116.59 | 377,722 |
| 2021-09-08 | $117.41 | $119.50 | $117.31 | $119.22 | $117.29 | 448,517 |
| 2021-09-07 | $118.97 | $118.97 | $117.68 | $117.71 | $115.80 | 312,816 |
| 2021-09-03 | $118.51 | $119.41 | $118.37 | $118.80 | $116.87 | 337,915 |
| 2021-09-02 | $119.99 | $120.31 | $119.40 | $119.44 | $117.50 | 539,288 |
| 2021-09-01 | $116.91 | $119.66 | $116.91 | $119.13 | $117.20 | 537,400 |
| 2021-08-31 | $116.55 | $118.00 | $116.38 | $116.86 | $114.96 | 606,800 |
| 2021-08-30 | $115.39 | $116.79 | $115.36 | $116.18 | $114.30 | 260,311 |
| 2021-08-27 | $114.55 | $115.98 | $114.17 | $115.39 | $113.52 | 510,168 |
| 2021-08-26 | $114.75 | $115.28 | $114.22 | $114.26 | $112.41 | 355,648 |
| 2021-08-25 | $113.63 | $114.71 | $113.38 | $114.45 | $112.59 | 499,721 |
| 2021-08-24 | $114.74 | $114.86 | $113.89 | $114.00 | $112.15 | 477,000 |
| 2021-08-23 | $114.37 | $115.17 | $113.86 | $114.74 | $112.88 | 346,573 |
| 2021-08-20 | $112.98 | $114.42 | $112.26 | $114.06 | $112.21 | 369,030 |
| 2021-08-19 | $111.96 | $113.46 | $111.61 | $112.82 | $110.99 | 392,245 |
| 2021-08-18 | $115.19 | $115.19 | $112.80 | $112.95 | $111.12 | 643,984 |
| 2021-08-17 | $115.49 | $116.15 | $114.84 | $115.50 | $113.22 | 1,446,486 |
| 2021-08-16 | $114.66 | $115.78 | $113.82 | $115.77 | $113.49 | 406,679 |
| 2021-08-13 | $114.04 | $114.92 | $114.01 | $114.67 | $112.41 | 175,989 |
| 2021-08-12 | $114.17 | $114.19 | $113.24 | $114.05 | $111.80 | 290,313 |
| 2021-08-11 | $114.06 | $115.29 | $113.63 | $114.14 | $111.89 | 603,426 |
| 2021-08-10 | $110.97 | $113.95 | $110.73 | $113.01 | $110.78 | 779,137 |
| 2021-08-09 | $112.52 | $112.52 | $110.88 | $110.98 | $108.79 | 479,382 |
| 2021-08-06 | $110.67 | $112.24 | $110.11 | $112.14 | $109.93 | 834,408 |
| 2021-08-05 | $108.86 | $113.12 | $108.22 | $112.13 | $109.92 | 1,438,618 |
| 2021-08-04 | $105.14 | $106.13 | $105.10 | $105.80 | $103.71 | 369,597 |
| 2021-08-03 | $105.54 | $106.26 | $104.60 | $105.29 | $103.21 | 441,849 |
| 2021-08-02 | $106.10 | $106.34 | $105.18 | $105.20 | $103.12 | 232,665 |
| 2021-07-30 | $105.59 | $106.29 | $105.40 | $105.99 | $103.90 | 269,603 |
| 2021-07-29 | $104.55 | $105.90 | $104.55 | $105.59 | $103.51 | 334,904 |
| 2021-07-28 | $104.24 | $104.84 | $104.01 | $104.33 | $102.27 | 395,998 |
| 2021-07-27 | $104.01 | $104.83 | $103.42 | $104.46 | $102.40 | 211,517 |
| 2021-07-26 | $104.18 | $104.18 | $103.19 | $103.96 | $101.91 | 192,193 |
| 2021-07-23 | $104.14 | $104.69 | $103.73 | $104.54 | $102.48 | 148,506 |
| 2021-07-22 | $103.76 | $104.10 | $103.46 | $103.67 | $101.62 | 186,548 |
| 2021-07-21 | $102.59 | $103.83 | $102.58 | $103.65 | $101.60 | 276,021 |
| 2021-07-20 | $100.66 | $102.96 | $100.66 | $102.62 | $100.60 | 343,345 |
| 2021-07-19 | $101.75 | $101.82 | $99.51 | $100.66 | $98.67 | 318,639 |
| 2021-07-16 | $101.23 | $102.80 | $100.93 | $102.38 | $100.36 | 321,837 |
| 2021-07-15 | $101.33 | $101.85 | $100.85 | $101.01 | $99.02 | 344,835 |
| 2021-07-14 | $101.42 | $101.42 | $100.94 | $101.30 | $99.30 | 152,735 |
| 2021-07-13 | $101.48 | $101.48 | $100.72 | $101.11 | $99.11 | 153,452 |
| 2021-07-12 | $102.10 | $102.10 | $100.88 | $101.30 | $99.30 | 335,199 |
| 2021-07-09 | $99.98 | $101.58 | $99.98 | $101.46 | $99.46 | 218,681 |
| 2021-07-08 | $100.16 | $100.30 | $99.21 | $100.12 | $98.14 | 219,159 |
| 2021-07-07 | $99.95 | $101.09 | $99.79 | $100.98 | $98.99 | 241,592 |
| 2021-07-06 | $99.83 | $99.83 | $98.35 | $99.58 | $97.61 | 223,780 |
| 2021-07-02 | $99.80 | $100.07 | $99.52 | $100.02 | $98.05 | 193,556 |
| 2021-07-01 | $99.50 | $99.86 | $99.00 | $99.28 | $97.32 | 210,291 |
| 2021-06-30 | $98.80 | $99.35 | $98.76 | $99.32 | $97.36 | 278,065 |
| 2021-06-29 | $97.97 | $99.01 | $97.77 | $98.83 | $96.88 | 337,385 |
| 2021-06-28 | $98.37 | $98.40 | $97.55 | $98.15 | $96.21 | 351,400 |
| 2021-06-25 | $97.70 | $98.40 | $97.70 | $98.27 | $96.33 | 138,546 |
| 2021-06-24 | $98.24 | $98.47 | $97.54 | $97.74 | $95.81 | 187,698 |
| 2021-06-23 | $98.64 | $98.64 | $97.61 | $97.77 | $95.84 | 266,714 |
| 2021-06-22 | $98.66 | $98.88 | $98.07 | $98.47 | $96.53 | 224,995 |
| 2021-06-21 | $97.68 | $98.91 | $97.23 | $98.47 | $96.53 | 219,106 |
| 2021-06-18 | $97.14 | $97.64 | $96.74 | $97.13 | $95.21 | 357,432 |
| 2021-06-17 | $97.77 | $98.47 | $97.54 | $98.12 | $96.18 | 249,695 |
| 2021-06-16 | $98.92 | $99.41 | $97.83 | $97.89 | $95.96 | 221,555 |
| 2021-06-15 | $98.49 | $99.42 | $98.47 | $98.93 | $96.98 | 290,385 |
| 2021-06-14 | $97.77 | $98.41 | $97.60 | $98.39 | $96.45 | 267,428 |
| 2021-06-11 | $97.99 | $98.14 | $97.34 | $97.83 | $95.90 | 396,048 |
| 2021-06-10 | $96.97 | $98.14 | $96.97 | $97.88 | $95.95 | 287,073 |
| 2021-06-09 | $98.51 | $98.51 | $96.97 | $97.33 | $95.41 | 582,855 |
| 2021-06-08 | $97.46 | $98.33 | $97.29 | $98.12 | $96.18 | 393,998 |
| 2021-06-07 | $98.37 | $98.37 | $96.80 | $97.17 | $95.25 | 507,919 |
| 2021-06-04 | $98.56 | $98.72 | $98.25 | $98.51 | $96.57 | 275,656 |
| 2021-06-03 | $98.49 | $98.79 | $98.03 | $98.03 | $96.10 | 356,962 |
| 2021-06-02 | $98.06 | $99.04 | $97.84 | $98.85 | $96.90 | 528,585 |
| 2021-06-01 | $98.34 | $98.75 | $97.90 | $98.05 | $96.12 | 256,312 |
| 2021-05-28 | $97.83 | $98.93 | $97.61 | $97.97 | $96.04 | 711,955 |
| 2021-05-27 | $96.80 | $98.00 | $96.80 | $97.36 | $95.44 | 844,693 |
| 2021-05-26 | $96.78 | $97.24 | $96.31 | $96.92 | $95.01 | 677,445 |
| 2021-05-25 | $95.56 | $97.00 | $95.35 | $96.70 | $94.79 | 692,052 |
| 2021-05-24 | $95.04 | $95.75 | $95.04 | $95.47 | $93.59 | 183,844 |
| 2021-05-21 | $95.32 | $95.37 | $94.77 | $94.93 | $93.06 | 325,139 |
| 2021-05-20 | $94.03 | $95.34 | $93.93 | $95.00 | $93.13 | 223,277 |
| 2021-05-19 | $93.09 | $93.57 | $92.22 | $93.53 | $91.68 | 421,301 |
| 2021-05-18 | $95.47 | $95.47 | $94.07 | $94.42 | $91.68 | 395,050 |
| 2021-05-17 | $94.67 | $95.00 | $94.21 | $94.89 | $92.14 | 346,176 |
| 2021-05-14 | $94.82 | $95.21 | $94.36 | $94.77 | $92.02 | 1,772,857 |
| 2021-05-13 | $94.05 | $94.38 | $93.72 | $94.18 | $91.45 | 585,824 |
| 2021-05-12 | $95.70 | $96.00 | $93.71 | $93.75 | $91.03 | 607,692 |
| 2021-05-11 | $95.31 | $96.43 | $94.66 | $96.14 | $93.35 | 488,556 |
| 2021-05-10 | $97.53 | $97.67 | $96.27 | $96.27 | $93.48 | 510,972 |
| 2021-05-07 | $96.00 | $97.36 | $95.99 | $97.20 | $94.38 | 413,353 |
| 2021-05-06 | $96.09 | $96.46 | $95.45 | $95.77 | $92.99 | 462,661 |
| 2021-05-05 | $96.18 | $96.62 | $95.67 | $95.84 | $93.06 | 690,787 |
| 2021-05-04 | $94.49 | $99.14 | $94.49 | $96.72 | $93.91 | 1,651,163 |
| 2021-05-03 | $92.54 | $94.17 | $92.54 | $93.50 | $90.79 | 527,913 |
| 2021-04-30 | $92.92 | $92.92 | $92.23 | $92.71 | $90.02 | 311,514 |
| 2021-04-29 | $92.70 | $93.19 | $92.54 | $93.15 | $90.45 | 283,878 |
| 2021-04-28 | $92.78 | $92.86 | $92.21 | $92.23 | $89.55 | 306,053 |
| 2021-04-27 | $92.14 | $93.07 | $91.96 | $92.77 | $90.08 | 415,482 |
| 2021-04-26 | $91.55 | $92.14 | $91.55 | $92.04 | $89.37 | 302,275 |
| 2021-04-23 | $92.06 | $92.06 | $91.58 | $91.88 | $89.21 | 403,186 |
| 2021-04-22 | $92.20 | $92.29 | $91.52 | $91.73 | $89.07 | 312,215 |
| 2021-04-21 | $91.64 | $92.43 | $91.52 | $92.28 | $89.60 | 381,628 |
| 2021-04-20 | $91.42 | $92.13 | $91.35 | $91.70 | $89.04 | 406,946 |
| 2021-04-19 | $92.50 | $92.68 | $91.63 | $91.96 | $89.29 | 233,399 |
| 2021-04-16 | $91.69 | $92.86 | $91.69 | $92.59 | $89.90 | 316,532 |
| 2021-04-15 | $91.76 | $92.48 | $91.39 | $91.88 | $89.21 | 336,022 |
| 2021-04-14 | $91.35 | $91.73 | $90.91 | $91.07 | $88.43 | 269,830 |
| 2021-04-13 | $90.87 | $91.99 | $90.67 | $91.70 | $89.04 | 315,047 |
| 2021-04-12 | $90.64 | $91.43 | $90.64 | $90.90 | $88.26 | 267,412 |
| 2021-04-09 | $90.68 | $91.04 | $90.04 | $91.04 | $88.40 | 237,587 |
| 2021-04-08 | $90.30 | $91.15 | $90.28 | $90.56 | $87.93 | 279,054 |
| 2021-04-07 | $90.52 | $90.61 | $89.62 | $89.87 | $87.26 | 258,597 |
| 2021-04-06 | $90.42 | $90.98 | $89.87 | $90.34 | $87.72 | 244,188 |
| 2021-04-05 | $89.60 | $90.62 | $89.60 | $90.33 | $87.71 | 330,341 |
| 2021-04-01 | $87.80 | $89.69 | $87.67 | $89.59 | $86.99 | 368,722 |
| 2021-03-31 | $87.76 | $88.16 | $87.17 | $87.57 | $85.03 | 384,908 |
| 2021-03-30 | $88.25 | $88.81 | $87.53 | $87.63 | $85.09 | 421,282 |
| 2021-03-29 | $87.99 | $88.71 | $87.21 | $88.43 | $85.86 | 503,703 |
| 2021-03-26 | $88.08 | $88.58 | $87.72 | $88.52 | $85.95 | 407,331 |
| 2021-03-25 | $87.32 | $88.30 | $87.18 | $87.96 | $85.41 | 476,920 |
| 2021-03-24 | $88.69 | $88.69 | $87.34 | $87.54 | $85.00 | 469,132 |
| 2021-03-23 | $87.76 | $89.13 | $87.60 | $88.65 | $86.08 | 427,326 |
| 2021-03-22 | $87.38 | $88.57 | $86.95 | $87.91 | $85.36 | 417,067 |
| 2021-03-19 | $87.72 | $88.11 | $87.22 | $87.38 | $84.85 | 541,096 |
| 2021-03-18 | $87.51 | $88.26 | $87.22 | $88.02 | $85.47 | 536,856 |
| 2021-03-17 | $87.77 | $88.08 | $86.87 | $87.79 | $85.24 | 617,281 |
| 2021-03-16 | $87.82 | $88.72 | $87.61 | $88.35 | $85.79 | 505,426 |
| 2021-03-15 | $87.80 | $88.43 | $87.22 | $87.67 | $85.13 | 471,249 |
| 2021-03-12 | $87.02 | $87.72 | $86.16 | $87.71 | $85.17 | 472,856 |
| 2021-03-11 | $87.19 | $87.92 | $86.92 | $87.28 | $84.75 | 721,763 |
| 2021-03-10 | $87.33 | $87.75 | $86.49 | $86.98 | $84.46 | 1,117,969 |
| 2021-03-09 | $86.53 | $88.42 | $86.30 | $87.29 | $84.76 | 527,805 |
| 2021-03-08 | $86.15 | $86.61 | $85.61 | $85.68 | $83.19 | 681,287 |
| 2021-03-05 | $86.64 | $87.19 | $85.46 | $86.39 | $83.88 | 557,072 |
| 2021-03-04 | $87.57 | $87.73 | $85.15 | $86.20 | $83.70 | 731,508 |
| 2021-03-03 | $88.59 | $88.59 | $86.90 | $87.49 | $84.55 | 621,085 |
| 2021-03-02 | $88.43 | $89.82 | $87.54 | $88.87 | $85.89 | 542,003 |
| 2021-03-01 | $87.57 | $88.44 | $86.28 | $88.09 | $85.13 | 716,989 |
| 2021-02-26 | $88.78 | $88.93 | $86.86 | $86.89 | $83.97 | 573,332 |
| 2021-02-25 | $89.48 | $89.89 | $88.18 | $88.64 | $85.67 | 574,969 |
| 2021-02-24 | $89.01 | $89.32 | $86.90 | $89.14 | $86.15 | 897,184 |
| 2021-02-23 | $83.00 | $89.97 | $83.00 | $88.85 | $85.87 | 2,484,445 |
| 2021-02-22 | $81.51 | $82.28 | $80.16 | $80.36 | $77.66 | 822,671 |
| 2021-02-19 | $82.61 | $82.71 | $81.82 | $81.92 | $79.17 | 262,354 |
| 2021-02-18 | $82.19 | $82.47 | $81.62 | $82.29 | $79.53 | 248,866 |
| 2021-02-17 | $81.85 | $82.16 | $81.31 | $82.13 | $79.37 | 291,486 |
| 2021-02-16 | $83.08 | $83.19 | $82.09 | $82.31 | $79.55 | 331,027 |
| 2021-02-12 | $82.44 | $83.00 | $81.65 | $82.78 | $80.00 | 316,276 |
| 2021-02-11 | $82.60 | $83.10 | $82.14 | $82.76 | $79.98 | 325,819 |
| 2021-02-10 | $83.37 | $83.67 | $82.12 | $82.41 | $79.65 | 236,288 |
| 2021-02-09 | $83.64 | $84.00 | $82.97 | $83.34 | $80.54 | 527,356 |
| 2021-02-08 | $84.45 | $84.68 | $83.17 | $83.50 | $80.70 | 525,712 |
| 2021-02-05 | $84.06 | $84.53 | $83.75 | $84.21 | $81.38 | 423,801 |
| 2021-02-04 | $84.24 | $84.66 | $83.72 | $83.90 | $81.09 | 585,453 |
| 2021-02-03 | $84.31 | $84.67 | $83.51 | $84.52 | $81.68 | 275,964 |
| 2021-02-02 | $84.05 | $85.21 | $83.88 | $84.73 | $81.89 | 488,646 |
| 2021-02-01 | $82.86 | $84.15 | $82.35 | $83.50 | $80.70 | 448,936 |
| 2021-01-29 | $81.65 | $82.20 | $80.81 | $81.55 | $78.81 | 581,953 |
| 2021-01-28 | $80.26 | $82.52 | $80.19 | $81.92 | $79.17 | 391,489 |
| 2021-01-27 | $81.98 | $82.11 | $79.94 | $80.07 | $77.38 | 568,751 |
| 2021-01-26 | $83.01 | $83.16 | $82.03 | $82.69 | $79.92 | 301,001 |
| 2021-01-25 | $81.73 | $83.26 | $81.51 | $83.10 | $80.31 | 563,623 |
| 2021-01-22 | $81.42 | $82.00 | $81.12 | $81.50 | $78.77 | 326,076 |
| 2021-01-21 | $81.90 | $82.06 | $81.19 | $81.51 | $78.78 | 279,337 |
| 2021-01-20 | $80.75 | $82.31 | $80.65 | $82.10 | $79.35 | 299,622 |
| 2021-01-19 | $80.46 | $81.23 | $79.84 | $80.49 | $77.79 | 460,912 |
| 2021-01-15 | $78.18 | $80.58 | $78.04 | $80.49 | $77.79 | 645,375 |
| 2021-01-14 | $79.12 | $79.60 | $78.42 | $78.54 | $75.91 | 486,939 |
| 2021-01-13 | $79.14 | $79.81 | $78.59 | $79.45 | $76.78 | 472,499 |
| 2021-01-12 | $79.63 | $79.63 | $78.69 | $79.21 | $76.55 | 231,019 |
| 2021-01-11 | $80.26 | $80.51 | $79.63 | $79.68 | $77.01 | 250,970 |
| 2021-01-08 | $80.79 | $81.11 | $79.97 | $80.62 | $77.92 | 407,765 |
| 2021-01-07 | $80.67 | $81.35 | $79.93 | $80.63 | $77.92 | 752,314 |
| 2021-01-06 | $81.77 | $82.18 | $80.64 | $81.13 | $78.41 | 829,348 |
| 2021-01-05 | $80.57 | $82.33 | $80.57 | $82.07 | $79.32 | 494,529 |
| 2021-01-04 | $81.99 | $82.54 | $80.47 | $80.90 | $78.19 | 654,622 |
| 2020-12-31 | $81.94 | $82.33 | $81.74 | $81.89 | $79.14 | 384,223 |
| 2020-12-30 | $81.94 | $82.29 | $81.69 | $82.01 | $79.26 | 308,578 |
| 2020-12-29 | $81.55 | $82.00 | $81.20 | $81.60 | $78.86 | 303,129 |
| 2020-12-28 | $80.87 | $81.15 | $80.67 | $81.09 | $78.37 | 168,462 |
| 2020-12-24 | $79.99 | $80.63 | $79.47 | $80.60 | $77.90 | 88,950 |
| 2020-12-23 | $79.93 | $80.41 | $79.77 | $79.89 | $77.21 | 316,594 |
| 2020-12-22 | $79.47 | $80.26 | $79.47 | $79.53 | $76.86 | 248,511 |
| 2020-12-21 | $80.02 | $80.36 | $78.71 | $80.05 | $77.36 | 344,678 |
| 2020-12-18 | $80.69 | $80.95 | $80.01 | $80.84 | $78.13 | 214,475 |
| 2020-12-17 | $80.53 | $81.80 | $80.10 | $80.59 | $77.89 | 253,596 |
| 2020-12-16 | $81.42 | $81.50 | $79.81 | $80.22 | $77.53 | 279,658 |
| 2020-12-15 | $80.55 | $81.22 | $80.45 | $80.93 | $78.21 | 250,363 |
| 2020-12-14 | $80.76 | $81.38 | $80.30 | $80.40 | $77.70 | 278,862 |
| 2020-12-11 | $80.07 | $81.00 | $79.82 | $80.88 | $78.17 | 201,178 |
| 2020-12-10 | $80.88 | $80.88 | $80.01 | $80.41 | $77.71 | 244,777 |
| 2020-12-09 | $80.60 | $80.99 | $80.31 | $80.74 | $78.03 | 310,196 |
| 2020-12-08 | $80.67 | $81.15 | $80.30 | $80.58 | $77.88 | 420,428 |
| 2020-12-07 | $81.08 | $81.24 | $80.57 | $80.86 | $78.15 | 384,496 |
| 2020-12-04 | $80.72 | $81.74 | $80.56 | $81.49 | $78.76 | 295,470 |
| 2020-12-03 | $79.80 | $80.58 | $79.80 | $80.42 | $77.72 | 258,337 |
| 2020-12-02 | $79.75 | $80.55 | $79.26 | $80.08 | $77.39 | 575,614 |
| 2020-12-01 | $79.92 | $79.95 | $79.26 | $79.75 | $77.07 | 347,177 |
| 2020-11-30 | $80.21 | $80.30 | $79.13 | $79.33 | $76.67 | 379,777 |
| 2020-11-27 | $80.10 | $80.10 | $79.24 | $79.86 | $77.18 | 163,349 |
| 2020-11-25 | $79.92 | $80.22 | $79.31 | $80.00 | $77.32 | 503,223 |
| 2020-11-24 | $80.55 | $80.67 | $79.34 | $79.50 | $76.83 | 355,644 |
| 2020-11-23 | $80.80 | $81.15 | $80.06 | $80.11 | $77.42 | 347,485 |
| 2020-11-20 | $81.03 | $81.03 | $80.03 | $80.72 | $78.01 | 323,235 |
| 2020-11-19 | $80.42 | $80.74 | $79.39 | $80.69 | $77.98 | 255,968 |
| 2020-11-18 | $80.69 | $80.69 | $79.49 | $80.32 | $77.63 | 514,309 |
| 2020-11-17 | $82.30 | $82.30 | $80.86 | $80.89 | $77.81 | 404,469 |
| 2020-11-16 | $82.87 | $83.22 | $81.39 | $82.00 | $78.88 | 477,871 |
| 2020-11-13 | $83.34 | $83.73 | $82.77 | $83.11 | $79.94 | 308,238 |
| 2020-11-12 | $84.82 | $84.95 | $82.74 | $83.33 | $80.16 | 409,950 |
| 2020-11-11 | $84.21 | $85.00 | $83.68 | $84.58 | $81.36 | 783,358 |
| 2020-11-10 | $84.20 | $84.40 | $82.80 | $83.33 | $80.16 | 466,736 |
| 2020-11-09 | $89.55 | $89.55 | $84.24 | $84.27 | $81.06 | 566,771 |
| 2020-11-06 | $85.91 | $87.12 | $85.68 | $86.93 | $83.62 | 317,081 |
| 2020-11-05 | $85.15 | $85.97 | $84.69 | $85.80 | $82.53 | 489,924 |
| 2020-11-04 | $83.09 | $85.09 | $82.76 | $84.06 | $80.86 | 503,168 |
| 2020-11-03 | $80.65 | $82.99 | $80.49 | $82.35 | $79.21 | 771,985 |
| 2020-11-02 | $78.60 | $79.76 | $78.46 | $79.02 | $76.01 | 547,694 |
| 2020-10-30 | $77.53 | $78.38 | $77.10 | $77.85 | $74.88 | 366,647 |
| 2020-10-29 | $78.18 | $78.55 | $77.67 | $77.90 | $74.93 | 249,436 |
| 2020-10-28 | $79.20 | $79.59 | $77.98 | $78.08 | $75.11 | 517,998 |
| 2020-10-27 | $80.94 | $81.63 | $80.24 | $80.39 | $77.33 | 338,053 |
| 2020-10-26 | $81.29 | $81.54 | $80.27 | $80.99 | $77.90 | 243,369 |
| 2020-10-23 | $82.07 | $82.26 | $80.96 | $81.95 | $78.83 | 272,523 |
| 2020-10-22 | $82.17 | $82.77 | $81.83 | $81.92 | $78.80 | 414,671 |
| 2020-10-21 | $82.51 | $83.23 | $82.28 | $82.28 | $79.15 | 275,149 |
| 2020-10-20 | $82.40 | $82.81 | $81.85 | $82.36 | $79.22 | 282,688 |
| 2020-10-19 | $83.10 | $83.17 | $81.85 | $81.93 | $78.81 | 472,568 |
| 2020-10-16 | $83.06 | $83.75 | $82.75 | $82.77 | $79.62 | 257,470 |
| 2020-10-15 | $82.20 | $83.13 | $81.94 | $82.89 | $79.73 | 310,192 |
| 2020-10-14 | $82.95 | $83.37 | $82.32 | $82.68 | $79.53 | 238,747 |
| 2020-10-13 | $83.19 | $83.27 | $82.67 | $82.92 | $79.76 | 288,888 |
| 2020-10-12 | $82.82 | $83.47 | $82.45 | $83.02 | $79.86 | 170,957 |
| 2020-10-09 | $81.99 | $82.70 | $81.75 | $82.36 | $79.22 | 420,851 |
| 2020-10-08 | $81.44 | $81.74 | $81.30 | $81.63 | $78.52 | 458,111 |
| 2020-10-07 | $80.89 | $81.21 | $80.47 | $81.19 | $78.10 | 244,719 |
| 2020-10-06 | $81.16 | $81.33 | $80.29 | $80.41 | $77.35 | 230,103 |
| 2020-10-05 | $80.36 | $81.19 | $80.22 | $81.10 | $78.01 | 219,978 |
| 2020-10-02 | $80.07 | $80.65 | $79.32 | $80.12 | $77.07 | 415,179 |
| 2020-10-01 | $80.17 | $80.92 | $79.90 | $80.54 | $77.47 | 414,975 |
| 2020-09-30 | $79.82 | $80.43 | $79.44 | $79.77 | $76.73 | 506,278 |
| 2020-09-29 | $80.00 | $80.58 | $79.63 | $79.88 | $76.84 | 448,777 |
| 2020-09-28 | $79.31 | $80.17 | $79.12 | $80.15 | $77.10 | 544,857 |
| 2020-09-25 | $77.57 | $78.80 | $77.19 | $78.63 | $75.63 | 293,894 |
| 2020-09-24 | $77.10 | $77.54 | $76.82 | $77.47 | $74.52 | 510,294 |
| 2020-09-23 | $78.27 | $78.78 | $77.49 | $77.52 | $74.57 | 449,342 |
| 2020-09-22 | $77.22 | $78.26 | $77.11 | $78.16 | $75.18 | 286,422 |
| 2020-09-21 | $76.84 | $77.06 | $76.17 | $77.01 | $74.08 | 377,784 |
| 2020-09-18 | $77.41 | $78.08 | $76.98 | $77.48 | $74.53 | 377,420 |
| 2020-09-17 | $76.84 | $77.56 | $76.72 | $77.34 | $74.39 | 294,316 |
| 2020-09-16 | $78.89 | $79.46 | $77.69 | $77.73 | $74.77 | 230,139 |
| 2020-09-15 | $77.98 | $79.13 | $77.98 | $78.50 | $75.51 | 477,800 |
| 2020-09-14 | $76.98 | $77.77 | $76.70 | $77.62 | $74.66 | 348,403 |
| 2020-09-11 | $76.15 | $76.81 | $75.98 | $76.51 | $73.59 | 268,217 |
| 2020-09-10 | $77.06 | $77.20 | $75.63 | $75.78 | $72.89 | 375,341 |
| 2020-09-09 | $75.91 | $77.37 | $75.50 | $76.95 | $74.02 | 400,252 |
| 2020-09-08 | $75.34 | $75.92 | $74.82 | $75.32 | $72.45 | 452,346 |
| 2020-09-04 | $77.47 | $77.70 | $75.53 | $75.97 | $73.08 | 460,758 |
| 2020-09-03 | $79.02 | $79.02 | $76.97 | $77.30 | $74.35 | 503,271 |
| 2020-09-02 | $78.06 | $79.31 | $77.98 | $79.19 | $76.17 | 353,311 |
| 2020-09-01 | $76.49 | $77.94 | $76.07 | $77.75 | $74.79 | 401,736 |
| 2020-08-31 | $77.12 | $77.21 | $76.37 | $76.37 | $73.46 | 334,724 |
| 2020-08-28 | $77.31 | $77.31 | $76.62 | $77.07 | $74.13 | 274,772 |
| 2020-08-27 | $77.23 | $77.67 | $76.88 | $77.30 | $74.35 | 349,320 |
| 2020-08-26 | $76.59 | $77.20 | $76.17 | $77.16 | $74.22 | 522,870 |
| 2020-08-25 | $77.32 | $77.37 | $76.32 | $76.37 | $73.46 | 352,506 |
| 2020-08-24 | $77.44 | $77.51 | $76.77 | $77.35 | $74.40 | 292,086 |
| 2020-08-21 | $76.84 | $77.44 | $76.07 | $77.23 | $74.29 | 356,694 |
| 2020-08-20 | $75.88 | $76.99 | $75.55 | $76.92 | $73.99 | 379,207 |
| 2020-08-19 | $75.70 | $76.52 | $75.24 | $76.00 | $73.10 | 2,155,272 |
| 2020-08-18 | $75.36 | $75.82 | $75.14 | $75.60 | $72.36 | 343,957 |
| 2020-08-17 | $75.38 | $75.46 | $75.06 | $75.31 | $72.08 | 293,605 |
| 2020-08-14 | $74.98 | $75.82 | $74.87 | $75.16 | $71.94 | 382,928 |
| 2020-08-13 | $75.39 | $75.82 | $74.83 | $75.27 | $72.04 | 493,073 |
| 2020-08-12 | $74.83 | $76.27 | $74.83 | $75.70 | $72.45 | 384,147 |
| 2020-08-11 | $74.35 | $75.15 | $73.97 | $74.52 | $71.32 | 500,448 |
| 2020-08-10 | $74.75 | $74.91 | $74.04 | $74.24 | $71.06 | 637,064 |
| 2020-08-07 | $74.25 | $74.87 | $74.02 | $74.87 | $71.66 | 762,749 |
| 2020-08-06 | $71.75 | $74.34 | $71.67 | $74.33 | $71.14 | 1,089,305 |
| 2020-08-05 | $70.24 | $71.50 | $69.50 | $71.46 | $68.40 | 930,920 |
| 2020-08-04 | $70.48 | $71.04 | $70.21 | $70.91 | $67.87 | 620,119 |
| 2020-08-03 | $70.27 | $71.12 | $70.21 | $70.32 | $67.30 | 271,969 |
| 2020-07-31 | $69.35 | $69.86 | $69.02 | $69.84 | $66.84 | 421,587 |
| 2020-07-30 | $69.07 | $69.62 | $68.60 | $69.57 | $66.59 | 286,408 |
| 2020-07-29 | $68.70 | $70.11 | $68.70 | $69.96 | $66.96 | 379,182 |
| 2020-07-28 | $68.53 | $68.98 | $68.09 | $68.73 | $65.78 | 651,002 |
| 2020-07-27 | $68.50 | $68.60 | $68.18 | $68.46 | $65.52 | 409,859 |
| 2020-07-24 | $68.93 | $68.98 | $68.09 | $68.26 | $65.33 | 579,717 |
| 2020-07-23 | $70.00 | $70.50 | $69.12 | $69.21 | $66.24 | 502,379 |
| 2020-07-22 | $69.94 | $70.40 | $69.47 | $70.39 | $67.37 | 290,342 |
| 2020-07-21 | $71.00 | $71.00 | $70.02 | $70.26 | $67.25 | 369,247 |
| 2020-07-20 | $70.67 | $71.00 | $70.19 | $70.63 | $67.60 | 397,495 |
| 2020-07-17 | $70.02 | $70.84 | $69.84 | $70.76 | $67.73 | 420,266 |
| 2020-07-16 | $69.48 | $70.30 | $69.25 | $69.77 | $66.78 | 466,359 |
| 2020-07-15 | $69.05 | $70.02 | $68.67 | $69.78 | $66.79 | 601,127 |
| 2020-07-14 | $67.40 | $68.42 | $66.88 | $68.30 | $65.37 | 421,747 |
| 2020-07-13 | $67.73 | $68.49 | $67.30 | $67.37 | $64.48 | 559,018 |
| 2020-07-10 | $67.99 | $68.21 | $67.39 | $67.59 | $64.69 | 333,400 |
| 2020-07-09 | $67.79 | $68.39 | $66.78 | $67.88 | $64.97 | 813,559 |
| 2020-07-08 | $66.74 | $67.94 | $66.74 | $67.82 | $64.91 | 408,173 |
| 2020-07-07 | $67.60 | $68.06 | $66.70 | $66.78 | $63.92 | 892,547 |
| 2020-07-06 | $68.06 | $68.39 | $67.54 | $67.92 | $65.01 | 634,466 |
| 2020-07-02 | $68.26 | $68.28 | $67.40 | $67.48 | $64.59 | 489,873 |
| 2020-07-01 | $68.30 | $68.59 | $67.83 | $68.09 | $65.17 | 435,038 |
| 2020-06-30 | $66.92 | $68.22 | $66.90 | $67.97 | $65.06 | 529,647 |
| 2020-06-29 | $67.32 | $67.52 | $66.66 | $66.89 | $64.02 | 600,350 |
| 2020-06-26 | $67.11 | $67.79 | $66.58 | $66.65 | $63.79 | 411,295 |
| 2020-06-25 | $66.77 | $67.20 | $66.03 | $67.10 | $64.22 | 758,379 |
| 2020-06-24 | $67.63 | $67.81 | $66.35 | $66.69 | $63.83 | 391,871 |
| 2020-06-23 | $68.87 | $69.28 | $67.98 | $68.01 | $65.09 | 691,398 |
| 2020-06-22 | $67.73 | $68.87 | $67.45 | $68.65 | $65.71 | 447,116 |
| 2020-06-19 | $68.82 | $68.87 | $67.46 | $67.49 | $64.60 | 401,586 |
| 2020-06-18 | $67.84 | $68.53 | $67.76 | $68.17 | $65.25 | 365,221 |
| 2020-06-17 | $68.35 | $68.71 | $68.00 | $68.28 | $65.35 | 296,328 |
| 2020-06-16 | $69.20 | $69.22 | $67.52 | $67.88 | $64.97 | 635,047 |
| 2020-06-15 | $66.73 | $68.00 | $66.31 | $67.72 | $64.82 | 588,790 |
| 2020-06-12 | $68.00 | $68.55 | $66.47 | $67.44 | $64.55 | 391,501 |
| 2020-06-11 | $69.00 | $69.27 | $67.05 | $67.13 | $64.25 | 595,655 |
| 2020-06-10 | $69.73 | $70.52 | $69.45 | $70.16 | $67.15 | 594,051 |
| 2020-06-09 | $68.89 | $69.47 | $68.19 | $69.27 | $66.30 | 479,387 |
| 2020-06-08 | $70.76 | $70.78 | $69.15 | $69.30 | $66.33 | 637,519 |
| 2020-06-05 | $70.79 | $71.37 | $70.03 | $70.95 | $67.91 | 506,779 |
| 2020-06-04 | $70.45 | $70.79 | $69.67 | $69.81 | $66.82 | 706,122 |
| 2020-06-03 | $70.63 | $71.01 | $70.04 | $70.84 | $67.80 | 477,163 |
| 2020-06-02 | $69.00 | $70.29 | $68.58 | $70.26 | $67.25 | 944,548 |
| 2020-06-01 | $67.22 | $68.45 | $67.11 | $68.27 | $65.34 | 522,150 |
| 2020-05-29 | $67.62 | $67.67 | $66.46 | $67.36 | $64.47 | 1,350,828 |
| 2020-05-28 | $66.80 | $68.05 | $66.17 | $67.64 | $64.74 | 1,104,797 |
| 2020-05-27 | $66.98 | $67.37 | $65.18 | $65.96 | $63.13 | 959,843 |
| 2020-05-26 | $67.32 | $67.47 | $66.56 | $66.62 | $63.76 | 556,828 |
| 2020-05-22 | $66.06 | $66.44 | $65.61 | $66.24 | $63.40 | 293,912 |
| 2020-05-21 | $66.92 | $66.98 | $66.18 | $66.20 | $63.36 | 602,366 |
| 2020-05-20 | $68.46 | $68.92 | $67.03 | $67.10 | $64.22 | 506,600 |
| 2020-05-19 | $67.63 | $68.71 | $67.63 | $67.97 | $64.69 | 669,981 |
| 2020-05-18 | $67.53 | $68.25 | $67.25 | $67.88 | $64.60 | 264,202 |
| 2020-05-15 | $65.82 | $66.48 | $65.35 | $66.40 | $63.19 | 363,521 |
| 2020-05-14 | $65.03 | $66.28 | $64.47 | $66.24 | $63.04 | 571,155 |
| 2020-05-13 | $66.83 | $66.87 | $65.13 | $65.36 | $62.20 | 619,126 |
| 2020-05-12 | $68.58 | $68.58 | $66.81 | $66.84 | $63.61 | 447,792 |
| 2020-05-11 | $67.85 | $68.53 | $67.48 | $68.20 | $64.91 | 446,250 |
| 2020-05-08 | $68.87 | $68.87 | $67.79 | $68.25 | $64.96 | 849,000 |
| 2020-05-07 | $68.74 | $69.21 | $68.14 | $68.33 | $65.03 | 551,945 |
| 2020-05-06 | $69.05 | $70.11 | $67.85 | $67.89 | $64.61 | 666,207 |
| 2020-05-05 | $71.20 | $71.20 | $68.19 | $69.79 | $66.42 | 936,754 |
| 2020-05-04 | $69.27 | $69.89 | $68.70 | $69.80 | $66.43 | 557,984 |
| 2020-05-01 | $70.01 | $70.01 | $68.47 | $69.08 | $65.75 | 370,779 |
| 2020-04-30 | $71.28 | $71.51 | $70.20 | $70.51 | $67.11 | 497,959 |
| 2020-04-29 | $72.34 | $72.95 | $71.11 | $71.86 | $68.39 | 522,301 |
| 2020-04-28 | $72.64 | $72.66 | $71.29 | $71.34 | $67.90 | 669,267 |
| 2020-04-27 | $71.17 | $71.69 | $70.63 | $71.55 | $68.10 | 579,890 |
| 2020-04-24 | $70.49 | $71.18 | $70.17 | $70.87 | $67.45 | 342,038 |
| 2020-04-23 | $71.78 | $71.78 | $70.31 | $70.40 | $67.00 | 429,867 |
| 2020-04-22 | $70.44 | $71.39 | $69.85 | $71.07 | $67.64 | 546,314 |
| 2020-04-21 | $69.92 | $70.47 | $68.91 | $69.28 | $65.94 | 494,096 |
| 2020-04-20 | $72.16 | $72.26 | $70.81 | $70.82 | $67.40 | 415,762 |
| 2020-04-17 | $72.51 | $72.70 | $71.19 | $72.48 | $68.98 | 468,034 |
| 2020-04-16 | $69.72 | $71.49 | $69.66 | $70.78 | $67.36 | 421,369 |
| 2020-04-15 | $71.57 | $71.57 | $69.89 | $70.36 | $66.96 | 369,971 |
| 2020-04-14 | $71.58 | $72.70 | $71.32 | $72.29 | $68.80 | 600,087 |
| 2020-04-13 | $70.56 | $71.16 | $69.25 | $70.85 | $67.43 | 410,333 |
| 2020-04-09 | $69.69 | $71.51 | $69.69 | $71.03 | $67.60 | 473,977 |
| 2020-04-08 | $68.92 | $70.34 | $67.21 | $69.95 | $66.57 | 502,563 |
| 2020-04-07 | $70.00 | $70.60 | $67.89 | $68.07 | $64.78 | 818,084 |
| 2020-04-06 | $68.02 | $69.27 | $67.81 | $68.60 | $65.29 | 772,862 |
| 2020-04-03 | $66.28 | $67.46 | $65.58 | $66.25 | $63.05 | 428,124 |
| 2020-04-02 | $64.97 | $66.92 | $63.69 | $66.73 | $63.51 | 718,760 |
| 2020-04-01 | $66.30 | $67.97 | $65.19 | $65.51 | $62.35 | 1,348,281 |
| 2020-03-31 | $66.04 | $68.30 | $65.47 | $67.86 | $64.58 | 1,119,331 |
| 2020-03-30 | $63.65 | $66.88 | $63.09 | $66.57 | $63.36 | 1,158,966 |
| 2020-03-27 | $60.83 | $64.21 | $59.78 | $62.21 | $59.21 | 917,150 |
| 2020-03-26 | $61.73 | $63.49 | $60.39 | $61.73 | $58.75 | 704,087 |
| 2020-03-25 | $57.20 | $62.73 | $56.73 | $60.44 | $57.52 | 1,133,994 |
| 2020-03-24 | $54.45 | $57.17 | $53.67 | $56.80 | $54.06 | 1,341,611 |
| 2020-03-23 | $54.73 | $55.99 | $52.23 | $52.75 | $50.20 | 1,003,229 |
| 2020-03-20 | $59.03 | $59.78 | $54.62 | $55.33 | $52.66 | 752,871 |
| 2020-03-19 | $57.34 | $59.07 | $55.81 | $58.02 | $55.22 | 847,358 |
| 2020-03-18 | $55.39 | $57.35 | $53.54 | $57.08 | $54.32 | 1,634,307 |
| 2020-03-17 | $57.98 | $58.83 | $55.49 | $57.68 | $54.90 | 1,349,095 |
| 2020-03-16 | $55.00 | $60.09 | $53.83 | $57.41 | $54.64 | 1,129,483 |
| 2020-03-13 | $63.70 | $64.66 | $60.75 | $64.55 | $61.43 | 1,131,267 |
| 2020-03-12 | $65.39 | $65.39 | $59.40 | $61.44 | $58.47 | 2,172,142 |
| 2020-03-11 | $71.52 | $72.41 | $68.30 | $68.92 | $65.59 | 927,515 |
| 2020-03-10 | $71.49 | $72.84 | $70.75 | $72.63 | $69.12 | 821,519 |
| 2020-03-09 | $71.65 | $73.36 | $70.19 | $70.54 | $67.13 | 1,033,565 |
| 2020-03-06 | $74.49 | $75.91 | $73.28 | $74.87 | $71.26 | 540,505 |
| 2020-03-05 | $76.85 | $77.86 | $75.51 | $75.94 | $72.27 | 493,786 |
| 2020-03-04 | $76.89 | $78.37 | $76.43 | $78.34 | $74.19 | 424,319 |
| 2020-03-03 | $76.44 | $78.13 | $75.66 | $75.96 | $71.93 | 804,365 |
| 2020-03-02 | $74.67 | $76.34 | $74.29 | $76.27 | $72.23 | 1,058,954 |
| 2020-02-28 | $74.97 | $76.34 | $73.26 | $74.48 | $70.53 | 1,170,711 |
| 2020-02-27 | $76.73 | $77.80 | $75.50 | $76.32 | $72.27 | 889,192 |
| 2020-02-26 | $80.70 | $81.72 | $77.48 | $77.56 | $73.45 | 1,155,594 |
| 2020-02-25 | $81.33 | $82.50 | $79.59 | $80.65 | $76.37 | 1,262,339 |
| 2020-02-24 | $79.46 | $80.51 | $79.01 | $80.18 | $75.93 | 503,435 |
| 2020-02-21 | $81.00 | $81.65 | $80.82 | $81.08 | $76.78 | 323,569 |
| 2020-02-20 | $81.74 | $81.86 | $80.05 | $81.68 | $77.35 | 418,352 |
| 2020-02-19 | $81.76 | $82.17 | $81.58 | $82.02 | $77.67 | 444,650 |
| 2020-02-18 | $81.86 | $82.08 | $81.50 | $81.54 | $77.22 | 235,143 |
| 2020-02-14 | $81.51 | $82.07 | $81.51 | $81.96 | $77.61 | 283,615 |
| 2020-02-13 | $81.36 | $81.93 | $81.36 | $81.61 | $77.28 | 265,160 |
| 2020-02-12 | $81.40 | $81.63 | $80.74 | $81.46 | $77.14 | 278,547 |
| 2020-02-11 | $82.00 | $82.01 | $81.16 | $81.40 | $77.08 | 327,324 |
| 2020-02-10 | $81.25 | $82.00 | $81.25 | $81.85 | $77.51 | 299,222 |
| 2020-02-07 | $80.89 | $81.62 | $80.51 | $81.25 | $76.94 | 282,873 |
| 2020-02-06 | $80.43 | $81.99 | $80.43 | $81.87 | $77.53 | 410,092 |
| 2020-02-05 | $81.69 | $81.69 | $80.11 | $80.31 | $76.05 | 591,750 |
| 2020-02-04 | $81.46 | $82.25 | $81.00 | $81.52 | $77.20 | 313,004 |
| 2020-02-03 | $80.65 | $81.48 | $80.24 | $80.67 | $76.39 | 683,195 |
| 2020-01-31 | $80.78 | $81.30 | $79.95 | $80.34 | $76.08 | 327,897 |
| 2020-01-30 | $80.24 | $81.07 | $79.98 | $80.97 | $76.68 | 254,556 |
| 2020-01-29 | $80.45 | $80.78 | $79.73 | $80.44 | $76.18 | 475,016 |
| 2020-01-28 | $79.86 | $80.58 | $79.53 | $80.38 | $76.12 | 632,567 |
| 2020-01-27 | $78.39 | $79.94 | $78.06 | $79.79 | $75.56 | 732,686 |
| 2020-01-24 | $79.09 | $79.43 | $78.87 | $79.15 | $74.95 | 883,869 |
| 2020-01-23 | $78.69 | $79.24 | $78.33 | $78.77 | $74.59 | 612,614 |
| 2020-01-22 | $79.00 | $79.54 | $78.65 | $78.79 | $74.61 | 442,103 |
| 2020-01-21 | $79.03 | $79.06 | $78.50 | $78.88 | $74.70 | 396,009 |
| 2020-01-17 | $78.51 | $79.04 | $78.37 | $78.96 | $74.77 | 390,598 |
| 2020-01-16 | $77.95 | $78.70 | $77.52 | $78.64 | $74.47 | 804,172 |
| 2020-01-15 | $76.75 | $77.63 | $76.71 | $77.37 | $73.27 | 673,534 |
| 2020-01-14 | $76.09 | $76.91 | $75.94 | $76.64 | $72.58 | 970,441 |
| 2020-01-13 | $75.21 | $76.21 | $74.89 | $76.19 | $72.15 | 397,884 |
| 2020-01-10 | $75.56 | $75.72 | $75.05 | $75.06 | $71.08 | 335,016 |
| 2020-01-09 | $74.53 | $75.44 | $74.34 | $75.33 | $71.34 | 432,780 |
| 2020-01-08 | $73.76 | $75.08 | $73.64 | $74.33 | $70.39 | 367,523 |
| 2020-01-07 | $73.38 | $73.99 | $72.98 | $73.68 | $69.77 | 281,625 |
| 2020-01-06 | $72.30 | $73.39 | $72.19 | $73.35 | $69.46 | 454,292 |
| 2020-01-03 | $71.62 | $72.94 | $71.56 | $72.60 | $68.75 | 286,545 |
| 2020-01-02 | $71.61 | $72.18 | $71.56 | $72.17 | $68.34 | 293,225 |
| 2019-12-31 | $71.38 | $71.66 | $71.05 | $71.60 | $67.80 | 312,874 |
| 2019-12-30 | $71.86 | $71.87 | $71.10 | $71.49 | $67.70 | 289,824 |
| 2019-12-27 | $71.87 | $71.98 | $71.58 | $71.90 | $68.09 | 193,355 |
| 2019-12-26 | $71.89 | $71.96 | $71.36 | $71.78 | $67.97 | 163,742 |
| 2019-12-24 | $71.52 | $71.75 | $71.01 | $71.70 | $67.90 | 84,086 |
| 2019-12-23 | $72.05 | $72.05 | $71.36 | $71.46 | $67.67 | 218,205 |
| 2019-12-20 | $71.81 | $72.49 | $71.80 | $71.95 | $68.14 | 341,922 |
| 2019-12-19 | $71.80 | $72.10 | $71.36 | $71.83 | $68.02 | 383,741 |
| 2019-12-18 | $72.97 | $73.22 | $71.57 | $71.90 | $68.09 | 503,943 |
| 2019-12-17 | $72.54 | $73.01 | $72.40 | $72.76 | $68.90 | 378,957 |
| 2019-12-16 | $72.47 | $72.87 | $72.31 | $72.54 | $68.69 | 286,531 |
| 2019-12-13 | $71.43 | $72.58 | $71.26 | $72.16 | $68.33 | 287,758 |
| 2019-12-12 | $71.44 | $71.93 | $71.35 | $71.43 | $67.64 | 354,686 |
| 2019-12-11 | $71.10 | $71.87 | $70.98 | $71.57 | $67.78 | 314,749 |
| 2019-12-10 | $70.69 | $71.17 | $70.65 | $71.04 | $67.27 | 374,122 |
| 2019-12-09 | $70.92 | $71.48 | $70.77 | $70.90 | $67.14 | 299,610 |
| 2019-12-06 | $70.59 | $71.01 | $70.27 | $70.96 | $67.20 | 627,774 |
| 2019-12-05 | $69.71 | $70.51 | $69.70 | $70.39 | $66.66 | 284,409 |
| 2019-12-04 | $69.84 | $69.84 | $69.23 | $69.68 | $65.99 | 451,512 |
| 2019-12-03 | $69.83 | $70.29 | $69.42 | $69.55 | $65.86 | 415,396 |
| 2019-12-02 | $70.09 | $70.54 | $69.38 | $70.08 | $66.36 | 699,438 |
| 2019-11-29 | $70.76 | $70.92 | $70.28 | $70.55 | $66.81 | 182,800 |
| 2019-11-27 | $71.61 | $71.66 | $70.71 | $70.86 | $67.10 | 1,025,385 |
| 2019-11-26 | $71.64 | $71.97 | $71.38 | $71.48 | $67.69 | 488,986 |
| 2019-11-25 | $71.46 | $71.87 | $71.32 | $71.71 | $67.91 | 285,108 |
| 2019-11-22 | $71.60 | $71.79 | $70.86 | $71.26 | $67.48 | 335,977 |
| 2019-11-21 | $71.47 | $72.55 | $71.38 | $71.64 | $67.84 | 606,527 |
| 2019-11-20 | $71.14 | $71.81 | $70.58 | $71.46 | $67.67 | 404,189 |
| 2019-11-19 | $71.00 | $71.66 | $70.90 | $71.55 | $67.42 | 356,623 |
| 2019-11-18 | $70.17 | $71.07 | $70.17 | $71.05 | $66.95 | 320,245 |
| 2019-11-15 | $70.00 | $70.46 | $69.73 | $70.42 | $66.35 | 264,463 |
| 2019-11-14 | $69.17 | $69.77 | $69.14 | $69.76 | $65.73 | 327,347 |
| 2019-11-13 | $68.12 | $69.51 | $68.12 | $69.31 | $65.31 | 434,430 |
| 2019-11-12 | $68.71 | $68.82 | $68.01 | $68.26 | $64.32 | 339,755 |
| 2019-11-11 | $67.78 | $69.57 | $67.74 | $68.74 | $64.77 | 590,416 |
| 2019-11-08 | $66.70 | $67.81 | $66.70 | $67.27 | $63.38 | 287,865 |
| 2019-11-07 | $66.77 | $67.10 | $66.60 | $66.73 | $62.88 | 389,434 |
| 2019-11-06 | $66.76 | $67.44 | $66.50 | $66.76 | $62.90 | 525,872 |
| 2019-11-05 | $67.04 | $67.21 | $66.31 | $66.63 | $62.78 | 581,399 |
| 2019-11-04 | $67.67 | $67.70 | $66.93 | $67.10 | $63.22 | 435,350 |
| 2019-11-01 | $67.58 | $68.04 | $67.23 | $67.61 | $63.70 | 402,568 |
| 2019-10-31 | $67.63 | $67.74 | $66.68 | $67.26 | $63.37 | 538,232 |
| 2019-10-30 | $67.21 | $67.90 | $67.12 | $67.86 | $63.94 | 499,935 |
| 2019-10-29 | $66.30 | $67.31 | $66.30 | $67.05 | $63.18 | 302,671 |
| 2019-10-28 | $66.33 | $66.49 | $65.98 | $66.32 | $62.49 | 249,130 |
| 2019-10-25 | $66.87 | $66.90 | $66.03 | $66.15 | $62.33 | 268,339 |
| 2019-10-24 | $66.36 | $67.30 | $66.36 | $67.13 | $63.25 | 389,855 |
| 2019-10-23 | $66.42 | $66.96 | $66.23 | $66.48 | $62.64 | 415,848 |
| 2019-10-22 | $67.13 | $67.91 | $66.48 | $66.56 | $62.72 | 282,251 |
| 2019-10-21 | $66.64 | $67.12 | $66.11 | $67.12 | $63.24 | 282,717 |
| 2019-10-18 | $66.88 | $67.06 | $66.34 | $66.70 | $62.85 | 217,003 |
| 2019-10-17 | $66.39 | $67.03 | $66.37 | $66.74 | $62.89 | 275,293 |
| 2019-10-16 | $66.15 | $66.31 | $65.09 | $66.25 | $62.42 | 461,905 |
| 2019-10-15 | $66.83 | $67.13 | $66.13 | $66.31 | $62.48 | 405,430 |
| 2019-10-14 | $66.59 | $67.35 | $66.50 | $66.97 | $63.10 | 134,332 |
| 2019-10-11 | $67.70 | $67.98 | $66.85 | $66.86 | $63.00 | 310,030 |
| 2019-10-10 | $66.99 | $67.59 | $66.56 | $67.08 | $63.21 | 358,131 |
| 2019-10-09 | $66.36 | $67.14 | $66.32 | $67.02 | $63.15 | 289,605 |
| 2019-10-08 | $66.73 | $66.93 | $65.88 | $65.92 | $62.11 | 412,563 |
| 2019-10-07 | $67.00 | $67.35 | $66.70 | $67.12 | $63.24 | 184,132 |
| 2019-10-04 | $66.93 | $67.46 | $66.72 | $67.29 | $63.40 | 267,228 |
| 2019-10-03 | $65.64 | $66.49 | $65.21 | $66.49 | $62.65 | 231,338 |
| 2019-10-02 | $65.96 | $66.47 | $65.34 | $65.79 | $61.99 | 462,414 |
| 2019-10-01 | $67.06 | $67.63 | $66.27 | $66.51 | $62.67 | 272,652 |
| 2019-09-30 | $66.39 | $67.36 | $66.06 | $66.88 | $63.02 | 583,705 |
| 2019-09-27 | $67.79 | $67.94 | $65.95 | $66.30 | $62.47 | 355,220 |
| 2019-09-26 | $67.38 | $67.69 | $67.04 | $67.50 | $63.60 | 427,297 |
| 2019-09-25 | $67.53 | $67.80 | $67.03 | $67.71 | $63.80 | 307,792 |
| 2019-09-24 | $67.21 | $68.01 | $66.97 | $67.36 | $63.47 | 370,575 |
| 2019-09-23 | $66.73 | $67.08 | $66.55 | $66.98 | $63.11 | 352,009 |
| 2019-09-20 | $67.56 | $68.08 | $66.56 | $66.75 | $62.89 | 455,069 |
| 2019-09-19 | $67.16 | $67.93 | $67.16 | $67.55 | $63.65 | 232,478 |
| 2019-09-18 | $67.36 | $67.65 | $66.67 | $67.37 | $63.48 | 370,229 |
| 2019-09-17 | $66.34 | $68.01 | $66.34 | $67.65 | $63.74 | 507,516 |
| 2019-09-16 | $66.70 | $66.79 | $66.00 | $66.25 | $62.42 | 504,867 |
| 2019-09-13 | $67.32 | $68.06 | $66.65 | $66.93 | $63.06 | 328,587 |
| 2019-09-12 | $66.76 | $67.90 | $66.71 | $67.42 | $63.53 | 697,486 |
| 2019-09-11 | $67.64 | $67.64 | $65.81 | $66.78 | $62.92 | 947,911 |
| 2019-09-10 | $69.04 | $69.08 | $67.46 | $67.95 | $64.03 | 685,435 |
| 2019-09-09 | $71.00 | $71.00 | $68.79 | $69.26 | $65.26 | 872,876 |
| 2019-09-06 | $70.86 | $71.28 | $70.67 | $70.78 | $66.69 | 442,735 |
| 2019-09-05 | $70.11 | $71.26 | $70.10 | $70.66 | $66.58 | 558,224 |
| 2019-09-04 | $69.12 | $69.73 | $68.90 | $69.70 | $65.67 | 459,930 |
| 2019-09-03 | $68.37 | $69.51 | $68.13 | $68.70 | $64.73 | 634,200 |
| 2019-08-30 | $68.78 | $68.79 | $67.80 | $68.68 | $64.71 | 579,487 |
| 2019-08-29 | $67.82 | $68.75 | $67.68 | $68.53 | $64.57 | 562,708 |
| 2019-08-28 | $67.29 | $67.61 | $66.88 | $67.42 | $63.53 | 279,939 |
| 2019-08-27 | $66.73 | $67.55 | $66.66 | $67.27 | $63.38 | 382,442 |
| 2019-08-26 | $66.06 | $66.41 | $65.51 | $66.40 | $62.56 | 262,002 |
| 2019-08-23 | $67.05 | $67.60 | $65.57 | $65.72 | $61.92 | 343,604 |
| 2019-08-22 | $67.81 | $67.99 | $66.91 | $67.33 | $63.44 | 287,766 |
| 2019-08-21 | $66.69 | $67.84 | $66.33 | $67.48 | $63.58 | 305,986 |
| 2019-08-20 | $67.43 | $67.77 | $66.95 | $67.45 | $63.22 | 479,439 |
| 2019-08-19 | $67.72 | $68.04 | $65.27 | $67.45 | $63.22 | 332,346 |
| 2019-08-16 | $66.00 | $67.48 | $65.88 | $67.43 | $63.20 | 796,768 |
| 2019-08-15 | $65.78 | $66.08 | $65.27 | $65.74 | $61.61 | 331,522 |
| 2019-08-14 | $66.58 | $67.38 | $65.32 | $65.56 | $61.45 | 372,711 |
| 2019-08-13 | $66.68 | $67.52 | $66.56 | $67.25 | $63.03 | 403,152 |
| 2019-08-12 | $67.46 | $67.92 | $66.66 | $66.84 | $62.65 | 245,879 |
| 2019-08-09 | $67.47 | $68.05 | $67.24 | $67.78 | $63.53 | 323,167 |
| 2019-08-08 | $67.75 | $68.01 | $66.39 | $67.48 | $63.24 | 550,282 |
| 2019-08-07 | $66.09 | $67.56 | $65.72 | $67.40 | $63.17 | 747,001 |
| 2019-08-06 | $65.12 | $66.40 | $64.83 | $66.27 | $62.11 | 911,022 |
| 2019-08-05 | $66.19 | $66.22 | $64.49 | $64.89 | $60.82 | 554,480 |
| 2019-08-02 | $67.89 | $68.37 | $65.75 | $66.80 | $62.61 | 844,857 |
| 2019-08-01 | $68.28 | $69.51 | $66.34 | $68.22 | $63.94 | 1,589,549 |
| 2019-07-31 | $68.46 | $68.57 | $66.55 | $67.17 | $62.95 | 961,633 |
| 2019-07-30 | $67.88 | $69.15 | $67.76 | $68.49 | $64.19 | 815,700 |
| 2019-07-29 | $70.04 | $70.51 | $67.92 | $68.30 | $64.01 | 1,076,164 |
| 2019-07-26 | $67.58 | $70.93 | $67.52 | $70.41 | $65.99 | 1,716,450 |
| 2019-07-25 | $67.62 | $67.85 | $67.30 | $67.46 | $63.23 | 449,925 |
| 2019-07-24 | $68.27 | $68.49 | $67.08 | $67.54 | $63.30 | 597,466 |
| 2019-07-23 | $68.20 | $68.41 | $67.68 | $68.33 | $64.04 | 267,670 |
| 2019-07-22 | $67.86 | $68.22 | $67.57 | $68.16 | $63.88 | 326,542 |
| 2019-07-19 | $68.58 | $68.60 | $67.65 | $67.67 | $63.42 | 323,774 |
| 2019-07-18 | $67.38 | $68.47 | $67.20 | $68.32 | $64.03 | 293,630 |
| 2019-07-17 | $67.62 | $68.19 | $67.53 | $67.71 | $63.46 | 401,506 |
| 2019-07-16 | $67.75 | $67.78 | $67.22 | $67.59 | $63.35 | 277,763 |
| 2019-07-15 | $67.51 | $68.05 | $67.14 | $67.90 | $63.64 | 327,557 |
| 2019-07-12 | $67.02 | $67.47 | $66.74 | $67.38 | $63.15 | 302,091 |
| 2019-07-11 | $66.58 | $66.85 | $65.96 | $66.82 | $62.63 | 316,707 |
| 2019-07-10 | $66.36 | $66.83 | $66.26 | $66.54 | $62.36 | 345,725 |
| 2019-07-09 | $65.90 | $66.40 | $65.80 | $66.34 | $62.18 | 508,792 |
| 2019-07-08 | $66.05 | $66.27 | $65.58 | $66.13 | $61.98 | 261,342 |
| 2019-07-05 | $65.91 | $66.16 | $64.82 | $66.12 | $61.97 | 296,561 |
| 2019-07-03 | $65.60 | $66.56 | $65.60 | $66.47 | $62.30 | 132,088 |
| 2019-07-02 | $65.03 | $65.92 | $64.75 | $65.53 | $61.42 | 460,494 |
| 2019-07-01 | $64.73 | $64.93 | $64.37 | $64.73 | $60.67 | 259,357 |
| 2019-06-28 | $64.04 | $64.54 | $63.92 | $64.46 | $60.41 | 448,929 |
| 2019-06-27 | $63.70 | $64.39 | $63.41 | $64.23 | $60.20 | 316,094 |
| 2019-06-26 | $64.95 | $64.95 | $63.63 | $63.77 | $59.77 | 604,367 |
| 2019-06-25 | $64.80 | $65.39 | $64.54 | $64.74 | $60.68 | 450,269 |
| 2019-06-24 | $66.36 | $66.36 | $65.72 | $65.83 | $61.70 | 233,889 |
| 2019-06-21 | $66.44 | $66.44 | $65.73 | $65.99 | $61.85 | 551,451 |
| 2019-06-20 | $67.21 | $67.24 | $66.11 | $66.52 | $62.35 | 361,745 |
| 2019-06-19 | $65.26 | $66.75 | $65.15 | $66.67 | $62.49 | 339,916 |
| 2019-06-18 | $65.50 | $65.53 | $65.05 | $65.48 | $61.37 | 284,492 |
| 2019-06-17 | $65.04 | $65.38 | $64.91 | $64.93 | $60.85 | 282,567 |
| 2019-06-14 | $64.85 | $65.27 | $64.60 | $65.09 | $61.00 | 552,440 |
| 2019-06-13 | $66.03 | $66.22 | $64.74 | $64.90 | $60.83 | 387,474 |
| 2019-06-12 | $65.28 | $66.16 | $65.15 | $65.93 | $61.79 | 332,379 |
| 2019-06-11 | $65.57 | $65.99 | $65.02 | $65.43 | $61.32 | 294,241 |
| 2019-06-10 | $67.09 | $67.09 | $65.47 | $65.69 | $61.57 | 346,466 |
| 2019-06-07 | $66.00 | $66.88 | $66.00 | $66.87 | $62.67 | 422,200 |
| 2019-06-06 | $65.38 | $65.85 | $64.84 | $65.77 | $61.64 | 435,082 |
| 2019-06-05 | $63.73 | $65.53 | $63.73 | $65.24 | $61.15 | 475,964 |
| 2019-06-04 | $64.00 | $64.03 | $63.03 | $63.41 | $59.43 | 362,540 |
| 2019-06-03 | $63.69 | $64.09 | $63.49 | $63.75 | $59.75 | 477,647 |
| 2019-05-31 | $63.12 | $63.72 | $63.12 | $63.69 | $59.69 | 427,801 |
| 2019-05-30 | $63.68 | $63.99 | $63.36 | $63.60 | $59.61 | 482,279 |
| 2019-05-29 | $64.91 | $65.12 | $63.33 | $63.50 | $59.51 | 605,862 |
| 2019-05-28 | $64.93 | $65.66 | $64.78 | $64.91 | $60.84 | 567,556 |
| 2019-05-24 | $64.87 | $65.11 | $64.64 | $64.91 | $60.84 | 291,628 |
| 2019-05-23 | $65.04 | $65.04 | $64.19 | $64.63 | $60.57 | 342,696 |
| 2019-05-22 | $64.90 | $65.58 | $64.67 | $65.05 | $60.97 | 389,973 |
| 2019-05-21 | $64.85 | $65.37 | $64.75 | $65.22 | $60.79 | 273,503 |
| 2019-05-20 | $64.62 | $65.30 | $64.52 | $64.75 | $60.35 | 264,383 |
| 2019-05-17 | $64.93 | $65.53 | $64.92 | $64.97 | $60.56 | 416,034 |
| 2019-05-16 | $64.85 | $65.60 | $64.85 | $65.20 | $60.77 | 382,719 |
| 2019-05-15 | $64.01 | $65.07 | $64.01 | $64.75 | $60.35 | 303,072 |
| 2019-05-14 | $63.39 | $64.32 | $63.39 | $64.22 | $59.86 | 321,189 |
| 2019-05-13 | $63.34 | $64.14 | $63.12 | $63.47 | $59.16 | 496,123 |
| 2019-05-10 | $63.16 | $64.16 | $62.78 | $64.10 | $59.75 | 627,738 |
| 2019-05-09 | $62.47 | $63.54 | $62.32 | $63.26 | $58.96 | 754,619 |
| 2019-05-08 | $62.01 | $63.09 | $61.63 | $62.74 | $58.48 | 1,227,362 |
| 2019-05-07 | $61.39 | $62.00 | $60.88 | $60.99 | $56.85 | 472,695 |
| 2019-05-06 | $60.88 | $61.77 | $60.85 | $61.76 | $57.57 | 334,029 |
| 2019-05-03 | $62.04 | $62.26 | $61.36 | $61.55 | $57.37 | 294,093 |
| 2019-05-02 | $61.49 | $61.86 | $61.23 | $61.64 | $57.45 | 176,932 |
| 2019-05-01 | $62.00 | $62.52 | $61.57 | $61.59 | $57.41 | 454,156 |
| 2019-04-30 | $61.04 | $61.89 | $61.04 | $61.84 | $57.64 | 285,931 |
| 2019-04-29 | $60.97 | $61.21 | $60.51 | $61.15 | $57.00 | 231,421 |
| 2019-04-26 | $61.00 | $61.08 | $60.63 | $60.95 | $56.81 | 380,194 |
| 2019-04-25 | $59.65 | $60.91 | $59.65 | $60.82 | $56.69 | 372,703 |
| 2019-04-24 | $59.92 | $60.07 | $59.51 | $59.71 | $55.65 | 477,591 |
| 2019-04-23 | $60.01 | $60.44 | $59.76 | $59.84 | $55.78 | 655,012 |
| 2019-04-22 | $59.84 | $60.45 | $59.76 | $60.06 | $55.98 | 379,954 |
| 2019-04-18 | $60.00 | $60.28 | $59.58 | $59.92 | $55.85 | 436,971 |
| 2019-04-17 | $59.90 | $59.91 | $59.22 | $59.82 | $55.76 | 306,916 |
| 2019-04-16 | $60.02 | $60.33 | $59.69 | $59.78 | $55.72 | 346,108 |
| 2019-04-15 | $59.50 | $60.10 | $59.50 | $59.91 | $55.84 | 401,150 |
| 2019-04-12 | $59.34 | $59.71 | $59.02 | $59.69 | $55.64 | 987,346 |
| 2019-04-11 | $58.96 | $59.36 | $58.85 | $59.03 | $55.02 | 255,841 |
| 2019-04-10 | $58.77 | $59.18 | $58.68 | $59.02 | $55.01 | 345,632 |
| 2019-04-09 | $58.88 | $58.98 | $58.51 | $58.62 | $54.64 | 355,255 |
| 2019-04-08 | $58.53 | $58.93 | $58.24 | $58.90 | $54.90 | 286,594 |
| 2019-04-05 | $58.79 | $59.08 | $58.28 | $58.61 | $54.63 | 442,002 |
| 2019-04-04 | $59.53 | $59.60 | $58.29 | $58.65 | $54.67 | 582,455 |
| 2019-04-03 | $59.10 | $59.58 | $58.81 | $59.49 | $55.45 | 571,781 |
| 2019-04-02 | $59.43 | $59.43 | $58.62 | $58.95 | $54.95 | 352,637 |
| 2019-04-01 | $59.33 | $59.63 | $58.76 | $59.28 | $55.25 | 469,372 |
| 2019-03-29 | $59.29 | $59.38 | $58.67 | $59.20 | $55.18 | 509,257 |
| 2019-03-28 | $58.43 | $59.33 | $58.10 | $58.99 | $54.98 | 627,558 |
| 2019-03-27 | $57.65 | $58.29 | $57.47 | $58.07 | $54.13 | 795,719 |
| 2019-03-26 | $57.78 | $57.78 | $56.91 | $57.62 | $53.71 | 658,518 |
| 2019-03-25 | $56.59 | $57.72 | $56.40 | $57.60 | $53.69 | 850,715 |
| 2019-03-22 | $57.27 | $57.92 | $57.08 | $57.82 | $53.89 | 618,880 |
| 2019-03-21 | $56.44 | $57.52 | $56.32 | $57.43 | $53.53 | 552,254 |
| 2019-03-20 | $56.58 | $57.03 | $56.48 | $56.70 | $52.85 | 432,278 |
| 2019-03-19 | $56.68 | $57.03 | $56.53 | $56.71 | $52.86 | 469,048 |
| 2019-03-18 | $56.30 | $56.68 | $56.01 | $56.45 | $52.62 | 542,258 |
| 2019-03-15 | $55.60 | $56.50 | $55.60 | $56.33 | $52.50 | 583,450 |
| 2019-03-14 | $54.79 | $55.93 | $54.79 | $55.78 | $51.99 | 400,265 |
| 2019-03-13 | $55.12 | $55.72 | $55.07 | $55.70 | $51.92 | 460,491 |
| 2019-03-12 | $54.89 | $55.27 | $54.53 | $55.01 | $51.27 | 556,635 |
| 2019-03-11 | $53.99 | $54.75 | $53.99 | $54.65 | $50.94 | 513,878 |
| 2019-03-08 | $54.12 | $54.25 | $53.73 | $53.94 | $50.28 | 546,464 |
| 2019-03-07 | $54.12 | $54.83 | $54.12 | $54.33 | $50.64 | 1,139,037 |
| 2019-03-06 | $54.39 | $54.76 | $54.09 | $54.52 | $50.48 | 564,303 |
| 2019-03-05 | $54.16 | $54.71 | $54.16 | $54.36 | $50.33 | 408,832 |
| 2019-03-04 | $54.36 | $54.80 | $54.03 | $54.20 | $50.19 | 589,522 |
| 2019-03-01 | $54.46 | $54.61 | $54.08 | $54.28 | $50.26 | 715,813 |
| 2019-02-28 | $53.74 | $54.70 | $53.74 | $54.41 | $50.38 | 808,430 |
| 2019-02-27 | $54.16 | $54.46 | $53.44 | $53.96 | $49.96 | 998,405 |
| 2019-02-26 | $53.51 | $55.46 | $53.11 | $54.55 | $50.51 | 1,314,669 |
| 2019-02-25 | $53.26 | $53.39 | $52.77 | $52.80 | $48.89 | 995,584 |
| 2019-02-22 | $53.17 | $53.52 | $53.01 | $53.27 | $49.33 | 325,669 |
| 2019-02-21 | $52.41 | $53.30 | $52.34 | $53.01 | $49.08 | 523,848 |
| 2019-02-20 | $52.82 | $53.11 | $52.38 | $52.65 | $48.75 | 847,138 |
| 2019-02-19 | $52.81 | $53.09 | $52.80 | $52.92 | $49.00 | 384,059 |
| 2019-02-15 | $52.88 | $52.96 | $52.44 | $52.96 | $49.04 | 435,526 |
| 2019-02-14 | $52.33 | $53.03 | $52.14 | $52.69 | $48.79 | 455,026 |
| 2019-02-13 | $52.88 | $52.98 | $52.51 | $52.52 | $48.63 | 344,564 |
| 2019-02-12 | $52.76 | $52.85 | $52.30 | $52.79 | $48.88 | 312,371 |
| 2019-02-11 | $53.26 | $53.45 | $52.52 | $52.61 | $48.71 | 628,138 |
| 2019-02-08 | $52.51 | $53.37 | $52.51 | $53.20 | $49.26 | 377,130 |
| 2019-02-07 | $52.64 | $53.06 | $52.36 | $52.91 | $48.99 | 452,560 |
| 2019-02-06 | $53.33 | $53.41 | $52.74 | $52.88 | $48.96 | 356,673 |
| 2019-02-05 | $52.78 | $53.45 | $52.70 | $53.33 | $49.38 | 471,829 |
| 2019-02-04 | $52.41 | $52.75 | $52.35 | $52.73 | $48.83 | 328,157 |
| 2019-02-01 | $52.58 | $52.72 | $52.26 | $52.45 | $48.57 | 325,350 |
| 2019-01-31 | $51.78 | $52.57 | $51.78 | $52.34 | $48.46 | 501,305 |
| 2019-01-30 | $51.61 | $52.04 | $51.34 | $51.86 | $48.02 | 443,171 |
| 2019-01-29 | $50.95 | $51.40 | $50.89 | $51.36 | $47.56 | 299,782 |
| 2019-01-28 | $50.75 | $51.02 | $50.67 | $50.97 | $47.20 | 261,405 |
| 2019-01-25 | $50.79 | $51.14 | $50.56 | $51.04 | $47.26 | 439,089 |
| 2019-01-24 | $51.17 | $51.31 | $50.93 | $50.98 | $47.20 | 407,674 |
| 2019-01-23 | $50.74 | $51.20 | $50.74 | $51.13 | $47.34 | 647,984 |
| 2019-01-22 | $50.15 | $50.83 | $50.13 | $50.68 | $46.93 | 316,571 |
| 2019-01-18 | $50.51 | $51.21 | $50.51 | $50.89 | $47.12 | 536,765 |
| 2019-01-17 | $50.16 | $50.58 | $50.16 | $50.47 | $46.73 | 435,224 |
| 2019-01-16 | $49.68 | $50.42 | $49.66 | $50.37 | $46.64 | 763,121 |
| 2019-01-15 | $49.38 | $49.84 | $49.38 | $49.61 | $45.94 | 538,326 |
| 2019-01-14 | $49.01 | $49.39 | $48.97 | $49.33 | $45.68 | 405,852 |
| 2019-01-11 | $48.86 | $49.16 | $48.63 | $49.12 | $45.48 | 570,011 |
| 2019-01-10 | $48.18 | $48.92 | $47.92 | $48.91 | $45.29 | 448,369 |
| 2019-01-09 | $47.90 | $48.39 | $47.88 | $48.28 | $44.70 | 741,636 |
| 2019-01-08 | $47.59 | $48.29 | $47.36 | $47.63 | $44.10 | 943,908 |
| 2019-01-07 | $47.55 | $47.70 | $47.15 | $47.49 | $43.97 | 548,768 |
| 2019-01-04 | $47.38 | $47.82 | $47.24 | $47.61 | $44.08 | 874,169 |
| 2019-01-03 | $47.39 | $47.75 | $46.84 | $46.87 | $43.40 | 710,510 |
| 2019-01-02 | $47.94 | $48.22 | $47.30 | $47.56 | $44.04 | 737,465 |
| 2018-12-31 | $48.29 | $48.84 | $48.03 | $48.31 | $44.73 | 557,166 |
| 2018-12-28 | $48.10 | $48.30 | $47.71 | $47.94 | $44.39 | 951,007 |
| 2018-12-27 | $47.32 | $48.05 | $47.06 | $47.82 | $44.28 | 1,238,191 |
| 2018-12-26 | $46.66 | $48.14 | $46.45 | $48.13 | $44.57 | 559,697 |
| 2018-12-24 | $47.09 | $47.11 | $46.57 | $46.58 | $43.13 | 500,636 |
| 2018-12-21 | $48.64 | $48.80 | $47.24 | $47.31 | $43.81 | 835,951 |
| 2018-12-20 | $49.13 | $49.55 | $48.37 | $48.65 | $45.05 | 742,654 |
| 2018-12-19 | $49.53 | $49.93 | $49.14 | $49.30 | $45.65 | 836,167 |
| 2018-12-18 | $50.53 | $50.56 | $49.22 | $49.48 | $45.82 | 764,193 |
| 2018-12-17 | $51.15 | $51.26 | $50.26 | $50.40 | $46.67 | 1,244,166 |
| 2018-12-14 | $51.00 | $51.69 | $50.88 | $51.19 | $47.40 | 948,240 |
| 2018-12-13 | $50.73 | $51.44 | $50.71 | $51.38 | $47.58 | 571,642 |
| 2018-12-12 | $50.75 | $51.54 | $50.74 | $50.78 | $47.02 | 586,679 |
| 2018-12-11 | $50.69 | $51.11 | $49.91 | $50.20 | $46.48 | 1,557,662 |
| 2018-12-10 | $50.27 | $50.74 | $50.10 | $50.29 | $46.57 | 787,500 |
| 2018-12-07 | $51.05 | $51.54 | $50.13 | $50.49 | $46.75 | 1,032,425 |
| 2018-12-06 | $50.12 | $51.19 | $49.52 | $50.99 | $47.21 | 1,800,598 |
| 2018-12-04 | $49.60 | $51.75 | $49.60 | $51.00 | $47.22 | 1,835,571 |
| 2018-12-03 | $51.00 | $51.00 | $49.44 | $49.82 | $46.13 | 1,271,080 |
| 2018-11-30 | $49.96 | $50.44 | $49.79 | $50.32 | $46.59 | 952,108 |
| 2018-11-29 | $50.31 | $50.57 | $50.00 | $50.00 | $46.30 | 604,038 |
| 2018-11-28 | $49.33 | $50.33 | $49.28 | $50.12 | $46.41 | 658,528 |
| 2018-11-27 | $49.24 | $49.47 | $48.64 | $49.22 | $45.58 | 343,686 |
| 2018-11-26 | $48.82 | $49.02 | $48.53 | $48.96 | $45.33 | 571,587 |
| 2018-11-23 | $47.85 | $48.68 | $47.80 | $48.32 | $44.74 | 297,681 |
| 2018-11-21 | $48.01 | $48.36 | $47.94 | $47.96 | $44.41 | 608,872 |
| 2018-11-20 | $48.25 | $48.45 | $47.71 | $47.83 | $44.29 | 705,703 |
| 2018-11-19 | $49.10 | $49.10 | $48.30 | $48.44 | $44.85 | 528,796 |
| 2018-11-16 | $49.00 | $49.14 | $48.65 | $49.00 | $45.37 | 904,878 |
| 2018-11-15 | $47.56 | $49.01 | $47.15 | $49.00 | $45.37 | 1,005,827 |
| 2018-11-14 | $47.80 | $48.19 | $47.67 | $47.93 | $44.38 | 781,738 |
| 2018-11-13 | $47.71 | $48.39 | $47.47 | $47.92 | $44.05 | 1,038,310 |
| 2018-11-12 | $48.04 | $48.36 | $47.78 | $47.88 | $44.01 | 610,925 |
| 2018-11-09 | $47.99 | $48.41 | $47.88 | $48.08 | $44.20 | 1,035,744 |
| 2018-11-08 | $47.33 | $48.12 | $47.33 | $48.03 | $44.15 | 819,582 |
| 2018-11-07 | $48.03 | $48.14 | $47.57 | $47.76 | $43.90 | 1,457,160 |
| 2018-11-06 | $46.11 | $48.13 | $45.87 | $48.10 | $44.22 | 2,227,826 |
| 2018-11-05 | $45.94 | $46.26 | $45.83 | $45.91 | $42.20 | 1,133,299 |
| 2018-11-02 | $46.36 | $46.45 | $45.77 | $45.95 | $42.24 | 1,016,500 |
| 2018-11-01 | $46.68 | $46.96 | $46.21 | $46.34 | $42.60 | 1,251,796 |
| 2018-10-31 | $46.19 | $46.89 | $46.15 | $46.60 | $42.84 | 871,612 |
| 2018-10-30 | $45.57 | $46.09 | $45.40 | $45.95 | $42.24 | 1,020,974 |
| 2018-10-29 | $46.23 | $46.63 | $45.10 | $45.42 | $41.75 | 1,125,942 |
| 2018-10-26 | $45.98 | $46.17 | $45.25 | $45.94 | $42.23 | 1,710,205 |
| 2018-10-25 | $46.52 | $46.77 | $46.28 | $46.46 | $42.71 | 1,024,432 |
| 2018-10-24 | $46.65 | $47.23 | $46.34 | $46.38 | $42.63 | 2,454,550 |
| 2018-10-23 | $46.54 | $47.02 | $46.27 | $46.88 | $43.09 | 1,407,050 |
| 2018-10-22 | $46.67 | $47.14 | $46.58 | $46.99 | $43.19 | 1,224,553 |
| 2018-10-19 | $46.98 | $47.16 | $46.55 | $46.61 | $42.85 | 2,147,201 |
| 2018-10-18 | $46.77 | $47.25 | $46.64 | $46.86 | $43.08 | 1,682,021 |
| 2018-10-17 | $46.44 | $46.86 | $46.33 | $46.81 | $43.03 | 1,480,000 |
| 2018-10-16 | $45.90 | $46.61 | $45.77 | $46.39 | $42.64 | 2,223,935 |
| 2018-10-15 | $45.64 | $45.85 | $45.51 | $45.52 | $41.84 | 1,031,397 |
| 2018-10-12 | $44.77 | $45.86 | $44.45 | $45.64 | $41.95 | 2,696,419 |
| 2018-10-11 | $44.70 | $45.16 | $44.39 | $44.46 | $40.87 | 2,722,211 |
| 2018-10-10 | $46.20 | $46.20 | $44.94 | $44.97 | $41.34 | 4,220,619 |
| 2018-10-09 | $46.31 | $46.61 | $46.08 | $46.33 | $42.59 | 2,448,687 |
| 2018-10-08 | $46.67 | $46.70 | $46.18 | $46.36 | $42.62 | 2,481,142 |
| 2018-10-05 | $46.61 | $46.91 | $46.22 | $46.69 | $42.92 | 3,468,482 |
| 2018-10-04 | $47.05 | $47.05 | $46.38 | $46.74 | $42.96 | 5,989,392 |
| 2018-10-03 | $47.47 | $47.55 | $46.77 | $47.24 | $43.42 | 11,588,787 |
| 2018-10-02 | $45.16 | $45.32 | $44.53 | $44.74 | $41.13 | 12,120,444 |
| 2018-10-01 | $45.83 | $45.88 | $45.16 | $45.33 | $41.67 | 9,847,079 |
| 2018-09-28 | $45.70 | $45.93 | $45.50 | $45.68 | $41.99 | 8,799,391 |
| 2018-09-27 | $45.45 | $45.74 | $45.45 | $45.72 | $42.03 | 5,036,670 |
| 2018-09-26 | $45.73 | $45.77 | $45.40 | $45.45 | $41.78 | 4,950,454 |
| 2018-09-25 | $45.47 | $45.79 | $45.31 | $45.70 | $42.01 | 2,568,256 |
| 2018-09-24 | $45.40 | $45.54 | $45.25 | $45.44 | $41.77 | 3,688,227 |
| 2018-09-21 | $45.50 | $45.66 | $45.35 | $45.37 | $41.71 | 3,335,062 |
| 2018-09-20 | $45.50 | $45.62 | $45.47 | $45.51 | $41.83 | 2,154,016 |
| 2018-09-19 | $45.54 | $45.66 | $45.26 | $45.40 | $41.73 | 7,760,022 |
| 2018-09-18 | $45.49 | $45.73 | $45.49 | $45.62 | $41.94 | 2,170,703 |
| 2018-09-17 | $45.33 | $45.66 | $45.32 | $45.51 | $41.83 | 3,115,921 |
| 2018-09-14 | $45.61 | $45.64 | $45.17 | $45.52 | $41.84 | 2,847,323 |
| 2018-09-13 | $45.48 | $45.74 | $45.39 | $45.64 | $41.95 | 3,315,828 |
| 2018-09-12 | $44.61 | $45.28 | $44.46 | $45.22 | $41.57 | 8,702,965 |
| 2018-09-11 | $44.75 | $44.87 | $44.51 | $44.57 | $40.97 | 2,728,869 |
| 2018-09-10 | $44.88 | $44.96 | $44.62 | $44.71 | $41.10 | 2,458,374 |
| 2018-09-07 | $44.85 | $45.34 | $44.68 | $44.76 | $41.14 | 2,894,733 |
| 2018-09-06 | $44.56 | $45.00 | $44.34 | $44.96 | $41.33 | 2,606,863 |
| 2018-09-05 | $44.52 | $44.54 | $44.16 | $44.48 | $40.89 | 2,732,244 |
| 2018-09-04 | $44.27 | $44.63 | $44.12 | $44.37 | $40.79 | 2,714,465 |
| 2018-08-31 | $44.53 | $44.79 | $44.31 | $44.53 | $40.93 | 3,928,363 |
| 2018-08-30 | $44.78 | $44.90 | $44.56 | $44.68 | $41.07 | 4,661,623 |
| 2018-08-29 | $44.65 | $45.26 | $44.59 | $45.01 | $41.37 | 5,323,462 |
| 2018-08-28 | $43.34 | $46.29 | $43.11 | $44.66 | $41.05 | 6,989,787 |
| 2018-08-27 | $42.95 | $43.31 | $42.95 | $43.26 | $39.77 | 595,713 |
| 2018-08-24 | $43.04 | $43.05 | $42.77 | $42.92 | $39.45 | 258,296 |
| 2018-08-23 | $42.90 | $43.19 | $42.80 | $42.86 | $39.40 | 475,704 |
| 2018-08-22 | $43.04 | $43.18 | $42.85 | $43.08 | $39.60 | 318,903 |
| 2018-08-21 | $43.25 | $43.28 | $43.07 | $43.12 | $39.64 | 382,042 |
| 2018-08-20 | $42.97 | $43.46 | $42.77 | $43.21 | $39.72 | 1,016,806 |
| 2018-08-17 | $42.67 | $42.97 | $42.46 | $42.94 | $39.47 | 438,704 |
| 2018-08-16 | $42.62 | $42.74 | $42.37 | $42.61 | $39.17 | 879,901 |
| 2018-08-15 | $42.40 | $42.48 | $41.76 | $42.33 | $38.91 | 1,342,557 |
| 2018-08-14 | $42.73 | $42.99 | $42.50 | $42.85 | $39.07 | 673,508 |
| 2018-08-13 | $42.00 | $42.58 | $42.00 | $42.46 | $38.72 | 789,233 |
| 2018-08-10 | $42.08 | $42.18 | $41.90 | $42.06 | $38.35 | 821,810 |
| 2018-08-09 | $42.25 | $42.46 | $42.00 | $42.41 | $38.67 | 696,227 |
| 2018-08-08 | $40.74 | $42.54 | $40.63 | $42.39 | $38.65 | 1,288,279 |
| 2018-08-07 | $41.09 | $41.49 | $40.92 | $40.95 | $37.34 | 1,231,535 |
| 2018-08-06 | $41.36 | $41.44 | $41.02 | $41.06 | $37.44 | 647,746 |
| 2018-08-03 | $41.15 | $41.54 | $40.88 | $41.37 | $37.72 | 426,413 |
| 2018-08-02 | $41.15 | $41.30 | $41.08 | $41.13 | $37.50 | 393,392 |
| 2018-08-01 | $41.56 | $41.67 | $41.19 | $41.35 | $37.70 | 801,951 |
| 2018-07-31 | $41.52 | $41.74 | $41.33 | $41.40 | $37.75 | 640,428 |
| 2018-07-30 | $41.71 | $41.74 | $41.41 | $41.45 | $37.79 | 523,664 |
| 2018-07-27 | $41.78 | $41.80 | $41.23 | $41.52 | $37.86 | 557,206 |
| 2018-07-26 | $42.04 | $42.12 | $41.79 | $41.80 | $38.11 | 485,382 |
| 2018-07-25 | $41.99 | $42.20 | $41.84 | $42.03 | $38.32 | 578,860 |
| 2018-07-24 | $42.07 | $42.23 | $41.95 | $42.04 | $38.33 | 463,186 |
| 2018-07-23 | $42.30 | $42.56 | $42.03 | $42.06 | $38.35 | 724,895 |
| 2018-07-20 | $42.19 | $42.35 | $42.01 | $42.33 | $38.60 | 344,939 |
| 2018-07-19 | $42.00 | $42.24 | $41.85 | $42.09 | $38.38 | 474,394 |
| 2018-07-18 | $42.36 | $42.47 | $42.19 | $42.20 | $38.48 | 372,007 |
| 2018-07-17 | $42.25 | $42.41 | $42.12 | $42.37 | $38.63 | 589,595 |
| 2018-07-16 | $42.49 | $42.49 | $42.26 | $42.38 | $38.64 | 408,540 |
| 2018-07-13 | $42.23 | $42.58 | $42.13 | $42.48 | $38.73 | 675,560 |
| 2018-07-12 | $41.61 | $42.33 | $41.61 | $42.25 | $38.52 | 1,022,716 |
| 2018-07-11 | $41.15 | $41.61 | $41.14 | $41.53 | $37.87 | 732,921 |
| 2018-07-10 | $41.10 | $41.30 | $40.83 | $41.26 | $37.62 | 752,385 |
| 2018-07-09 | $41.10 | $41.27 | $40.95 | $41.06 | $37.44 | 736,280 |
| 2018-07-06 | $40.74 | $41.24 | $40.61 | $41.10 | $37.48 | 990,669 |
| 2018-07-05 | $40.77 | $40.91 | $40.34 | $40.75 | $37.16 | 983,145 |
| 2018-07-03 | $40.49 | $40.85 | $40.49 | $40.55 | $36.97 | 427,200 |
| 2018-07-02 | $40.12 | $40.38 | $39.99 | $40.31 | $36.75 | 495,907 |
| 2018-06-29 | $40.17 | $40.45 | $40.17 | $40.32 | $36.76 | 568,203 |
| 2018-06-28 | $39.81 | $40.29 | $39.81 | $40.07 | $36.54 | 810,010 |
| 2018-06-27 | $40.35 | $40.41 | $39.83 | $39.83 | $36.32 | 875,199 |
| 2018-06-26 | $40.48 | $40.53 | $40.17 | $40.34 | $36.78 | 1,000,059 |
| 2018-06-25 | $40.47 | $40.54 | $40.17 | $40.21 | $36.66 | 704,585 |
| 2018-06-22 | $40.73 | $40.86 | $40.54 | $40.72 | $37.13 | 688,570 |
| 2018-06-21 | $40.47 | $40.55 | $40.24 | $40.49 | $36.92 | 729,737 |
| 2018-06-20 | $40.32 | $40.58 | $40.27 | $40.42 | $36.86 | 737,378 |
| 2018-06-19 | $40.53 | $40.84 | $40.22 | $40.25 | $36.70 | 1,016,828 |
| 2018-06-18 | $40.76 | $40.92 | $40.57 | $40.82 | $37.22 | 574,437 |
| 2018-06-15 | $40.82 | $41.10 | $40.69 | $40.94 | $37.33 | 2,687,176 |
| 2018-06-14 | $40.81 | $41.17 | $40.81 | $41.08 | $37.46 | 1,381,864 |
| 2018-06-13 | $40.93 | $41.28 | $40.74 | $40.79 | $37.19 | 829,766 |
| 2018-06-12 | $41.00 | $41.00 | $40.50 | $40.77 | $37.17 | 840,684 |
| 2018-06-11 | $40.78 | $41.14 | $40.75 | $41.00 | $37.38 | 879,087 |
| 2018-06-08 | $40.07 | $40.84 | $40.07 | $40.82 | $37.22 | 839,407 |
| 2018-06-07 | $40.00 | $40.83 | $39.90 | $40.29 | $36.74 | 3,420,391 |
| 2018-06-06 | $39.54 | $39.92 | $39.49 | $39.56 | $36.07 | 2,967,126 |
| 2018-06-05 | $39.46 | $39.84 | $39.30 | $39.49 | $36.01 | 2,672,186 |
| 2018-06-04 | $39.17 | $39.58 | $39.09 | $39.45 | $35.97 | 2,919,535 |
| 2018-06-01 | $38.84 | $39.31 | $38.84 | $39.10 | $35.65 | 822,985 |
| 2018-05-31 | $39.19 | $39.33 | $38.73 | $38.82 | $35.40 | 1,000,908 |
| 2018-05-30 | $38.20 | $39.13 | $37.99 | $39.10 | $35.65 | 1,499,412 |
| 2018-05-29 | $38.32 | $38.36 | $37.92 | $38.03 | $34.68 | 796,042 |
| 2018-05-25 | $38.31 | $38.99 | $38.24 | $38.66 | $35.25 | 1,748,490 |
| 2018-05-24 | $38.56 | $38.78 | $38.29 | $38.35 | $34.97 | 1,716,052 |
| 2018-05-23 | $38.46 | $38.61 | $38.30 | $38.56 | $35.16 | 794,332 |
| 2018-05-22 | $38.69 | $38.92 | $38.56 | $38.62 | $35.21 | 1,403,519 |
| 2018-05-21 | $38.75 | $38.98 | $38.69 | $38.74 | $35.32 | 623,679 |
| 2018-05-18 | $38.90 | $38.96 | $38.67 | $38.78 | $35.36 | 934,540 |
| 2018-05-17 | $38.77 | $39.27 | $38.77 | $39.07 | $35.62 | 1,497,542 |
| 2018-05-16 | $38.18 | $39.01 | $38.10 | $38.97 | $35.53 | 1,578,325 |
| 2018-05-15 | $38.24 | $38.49 | $37.90 | $38.41 | $34.71 | 1,472,751 |
| 2018-05-14 | $37.99 | $39.00 | $37.87 | $38.36 | $34.67 | 1,443,499 |
| 2018-05-11 | $38.00 | $38.00 | $36.52 | $37.64 | $34.02 | 2,853,636 |
| 2018-05-10 | $38.97 | $39.27 | $38.77 | $39.19 | $35.42 | 997,804 |
| 2018-05-09 | $38.90 | $38.94 | $38.33 | $38.84 | $35.10 | 746,417 |
| 2018-05-08 | $38.93 | $39.13 | $38.73 | $38.79 | $35.06 | 1,214,295 |
| 2018-05-07 | $39.24 | $39.36 | $38.91 | $38.97 | $35.22 | 648,293 |
| 2018-05-04 | $39.08 | $39.48 | $39.00 | $39.37 | $35.58 | 571,841 |
| 2018-05-03 | $39.76 | $39.78 | $39.02 | $39.23 | $35.46 | 722,828 |
| 2018-05-02 | $40.13 | $40.26 | $39.73 | $39.75 | $35.93 | 603,585 |
| 2018-05-01 | $40.13 | $40.22 | $39.89 | $40.16 | $36.30 | 689,606 |
| 2018-04-30 | $40.25 | $40.46 | $40.22 | $40.22 | $36.35 | 735,463 |
| 2018-04-27 | $39.93 | $40.38 | $39.93 | $40.25 | $36.38 | 634,440 |
| 2018-04-26 | $39.82 | $40.07 | $39.66 | $39.94 | $36.10 | 594,692 |
| 2018-04-25 | $39.71 | $39.89 | $39.49 | $39.65 | $35.84 | 782,743 |
| 2018-04-24 | $39.87 | $40.14 | $39.71 | $39.93 | $36.09 | 967,250 |
| 2018-04-23 | $39.68 | $39.82 | $39.59 | $39.76 | $35.94 | 456,832 |
| 2018-04-20 | $39.69 | $39.88 | $39.49 | $39.65 | $35.84 | 359,207 |
| 2018-04-19 | $40.02 | $40.15 | $39.66 | $39.78 | $35.95 | 497,524 |
| 2018-04-18 | $40.07 | $40.34 | $39.88 | $40.08 | $36.22 | 460,040 |
| 2018-04-17 | $39.47 | $40.24 | $39.47 | $40.14 | $36.28 | 1,036,347 |
| 2018-04-16 | $39.26 | $39.45 | $39.20 | $39.37 | $35.58 | 511,692 |
| 2018-04-13 | $39.46 | $39.59 | $39.23 | $39.27 | $35.49 | 407,577 |
| 2018-04-12 | $39.26 | $39.49 | $39.11 | $39.45 | $35.65 | 636,270 |
| 2018-04-11 | $39.77 | $39.84 | $39.14 | $39.15 | $35.38 | 876,484 |
| 2018-04-10 | $40.19 | $40.28 | $39.92 | $39.98 | $36.13 | 809,238 |
| 2018-04-09 | $39.79 | $40.14 | $39.61 | $39.97 | $36.12 | 793,342 |
| 2018-04-06 | $39.37 | $39.89 | $39.37 | $39.67 | $35.85 | 1,159,650 |
| 2018-04-05 | $39.42 | $40.00 | $39.42 | $39.87 | $36.03 | 1,267,835 |
| 2018-04-04 | $38.75 | $39.60 | $38.48 | $39.52 | $35.72 | 1,116,051 |
| 2018-04-03 | $38.79 | $39.20 | $38.68 | $38.92 | $35.18 | 755,917 |
| 2018-04-02 | $38.61 | $39.05 | $38.45 | $38.68 | $34.96 | 1,278,102 |
| 2018-03-29 | $38.72 | $38.99 | $38.57 | $38.65 | $34.93 | 1,002,137 |
| 2018-03-28 | $38.56 | $38.69 | $38.22 | $38.53 | $34.82 | 972,058 |
| 2018-03-27 | $39.25 | $39.25 | $38.42 | $38.53 | $34.82 | 1,203,812 |
| 2018-03-26 | $39.15 | $39.44 | $38.85 | $39.25 | $35.47 | 745,334 |
| 2018-03-23 | $38.98 | $39.61 | $38.89 | $39.02 | $35.27 | 1,371,414 |
| 2018-03-22 | $39.31 | $39.31 | $38.68 | $38.80 | $35.07 | 838,564 |
| 2018-03-21 | $39.84 | $39.88 | $39.42 | $39.47 | $35.67 | 864,129 |
| 2018-03-20 | $39.29 | $39.83 | $39.06 | $39.67 | $35.85 | 1,534,773 |
| 2018-03-19 | $39.07 | $39.27 | $38.82 | $39.22 | $35.45 | 703,642 |
| 2018-03-16 | $39.53 | $40.44 | $39.19 | $39.30 | $35.52 | 1,441,567 |
| 2018-03-15 | $39.76 | $39.78 | $39.37 | $39.53 | $35.73 | 775,446 |
| 2018-03-14 | $40.04 | $40.07 | $39.47 | $39.69 | $35.87 | 936,604 |
| 2018-03-13 | $40.60 | $40.68 | $39.81 | $39.87 | $36.03 | 718,589 |
| 2018-03-12 | $40.40 | $40.64 | $40.30 | $40.49 | $36.59 | 624,378 |
| 2018-03-09 | $40.16 | $40.46 | $40.05 | $40.40 | $36.51 | 619,446 |
| 2018-03-08 | $39.55 | $39.99 | $39.34 | $39.95 | $36.11 | 693,260 |
| 2018-03-07 | $39.47 | $39.57 | $39.12 | $39.39 | $35.60 | 702,589 |
| 2018-03-06 | $39.61 | $39.77 | $39.26 | $39.62 | $35.81 | 580,363 |
| 2018-03-05 | $39.01 | $39.58 | $38.92 | $39.49 | $35.69 | 389,573 |
| 2018-03-02 | $39.02 | $39.42 | $38.80 | $39.34 | $35.56 | 545,933 |
| 2018-03-01 | $39.39 | $39.40 | $38.71 | $39.21 | $35.44 | 1,183,914 |
| 2018-02-28 | $40.14 | $40.23 | $39.39 | $39.39 | $35.60 | 787,339 |
| 2018-02-27 | $40.22 | $40.29 | $39.92 | $39.94 | $36.10 | 542,575 |
| 2018-02-26 | $39.91 | $40.24 | $39.73 | $40.12 | $36.26 | 726,776 |
| 2018-02-23 | $39.57 | $39.91 | $39.57 | $39.88 | $36.04 | 635,854 |
| 2018-02-22 | $39.71 | $39.79 | $39.43 | $39.54 | $35.74 | 830,121 |
| 2018-02-21 | $39.49 | $39.93 | $39.31 | $39.71 | $35.89 | 919,691 |
| 2018-02-20 | $40.04 | $40.06 | $39.67 | $39.76 | $35.63 | 1,334,845 |
| 2018-02-16 | $40.01 | $40.20 | $39.92 | $40.13 | $35.96 | 1,017,277 |
| 2018-02-15 | $40.46 | $40.46 | $39.91 | $40.18 | $36.00 | 960,965 |
| 2018-02-14 | $39.69 | $40.29 | $39.52 | $40.18 | $36.00 | 1,282,369 |
| 2018-02-13 | $40.00 | $40.00 | $39.32 | $39.84 | $35.70 | 1,424,755 |
| 2018-02-12 | $39.57 | $40.42 | $39.48 | $40.00 | $35.84 | 2,035,553 |
| 2018-02-09 | $39.62 | $39.81 | $39.01 | $39.39 | $35.29 | 1,578,218 |
| 2018-02-08 | $40.44 | $40.55 | $39.36 | $39.56 | $35.45 | 1,565,558 |
| 2018-02-07 | $40.50 | $40.99 | $40.26 | $40.56 | $36.34 | 1,578,538 |
| 2018-02-06 | $40.47 | $41.30 | $40.00 | $40.57 | $36.35 | 2,228,737 |
| 2018-02-05 | $41.89 | $42.25 | $41.17 | $41.22 | $36.93 | 1,433,388 |
| 2018-02-02 | $42.80 | $42.80 | $42.24 | $42.34 | $37.94 | 1,828,582 |
| 2018-02-01 | $42.94 | $43.34 | $41.41 | $43.20 | $38.71 | 2,588,547 |
| 2018-01-31 | $45.27 | $45.61 | $42.90 | $43.31 | $38.81 | 4,145,647 |
| 2018-01-30 | $47.32 | $48.09 | $45.99 | $46.52 | $41.68 | 7,661,902 |
| 2018-01-29 | $43.76 | $44.10 | $43.45 | $43.45 | $38.93 | 804,446 |
| 2018-01-26 | $43.52 | $44.27 | $43.47 | $44.01 | $39.43 | 1,061,101 |
| 2018-01-25 | $43.72 | $43.84 | $43.31 | $43.42 | $38.90 | 755,240 |
| 2018-01-24 | $43.45 | $43.97 | $43.20 | $43.62 | $39.08 | 912,010 |
| 2018-01-23 | $43.33 | $43.44 | $42.94 | $43.28 | $38.78 | 1,137,806 |
| 2018-01-22 | $43.70 | $43.70 | $43.34 | $43.50 | $38.98 | 991,582 |
| 2018-01-19 | $43.59 | $43.84 | $43.55 | $43.70 | $39.16 | 444,840 |
| 2018-01-18 | $43.61 | $43.77 | $43.46 | $43.64 | $39.10 | 618,402 |
| 2018-01-17 | $43.60 | $43.95 | $43.48 | $43.65 | $39.11 | 695,274 |
| 2018-01-16 | $43.61 | $43.87 | $43.56 | $43.57 | $39.04 | 548,430 |
| 2018-01-12 | $43.40 | $43.63 | $43.22 | $43.59 | $39.06 | 381,289 |
| 2018-01-11 | $43.68 | $43.72 | $43.26 | $43.34 | $38.83 | 691,510 |
| 2018-01-10 | $43.94 | $44.13 | $43.56 | $43.72 | $39.17 | 665,315 |
| 2018-01-09 | $44.06 | $44.41 | $43.96 | $44.04 | $39.46 | 527,332 |
| 2018-01-08 | $44.14 | $44.22 | $43.88 | $44.03 | $39.45 | 479,201 |
| 2018-01-05 | $44.22 | $44.55 | $44.20 | $44.24 | $39.64 | 629,311 |
| 2018-01-04 | $43.86 | $44.07 | $43.72 | $44.03 | $39.45 | 586,596 |
| 2018-01-03 | $43.83 | $43.86 | $43.54 | $43.77 | $39.22 | 443,923 |
| 2018-01-02 | $43.70 | $43.81 | $43.47 | $43.76 | $39.21 | 507,948 |
| 2017-12-29 | $43.58 | $43.70 | $43.46 | $43.59 | $39.06 | 498,058 |
| 2017-12-28 | $43.53 | $43.62 | $43.14 | $43.54 | $39.01 | 588,023 |
| 2017-12-27 | $43.33 | $43.57 | $43.27 | $43.46 | $38.94 | 506,435 |
| 2017-12-26 | $43.45 | $43.45 | $43.05 | $43.11 | $38.63 | 249,117 |
| 2017-12-22 | $43.39 | $43.48 | $43.14 | $43.42 | $38.90 | 603,267 |
| 2017-12-21 | $43.71 | $43.94 | $43.37 | $43.39 | $38.88 | 718,930 |
| 2017-12-20 | $43.59 | $43.64 | $43.43 | $43.57 | $39.04 | 901,651 |
| 2017-12-19 | $43.62 | $43.70 | $43.19 | $43.46 | $38.94 | 1,096,808 |
| 2017-12-18 | $44.23 | $44.52 | $43.73 | $43.73 | $39.18 | 650,534 |
| 2017-12-15 | $44.38 | $44.67 | $44.10 | $44.20 | $39.60 | 773,369 |
| 2017-12-14 | $44.22 | $44.71 | $44.06 | $44.38 | $39.77 | 755,805 |
| 2017-12-13 | $44.29 | $44.52 | $44.17 | $44.17 | $39.58 | 897,525 |
| 2017-12-12 | $44.34 | $44.37 | $44.13 | $44.28 | $39.68 | 498,880 |
| 2017-12-11 | $44.22 | $44.42 | $44.12 | $44.35 | $39.74 | 466,097 |
| 2017-12-08 | $44.14 | $44.30 | $43.87 | $44.26 | $39.66 | 597,476 |
| 2017-12-07 | $43.96 | $44.40 | $43.95 | $44.00 | $39.42 | 773,017 |
| 2017-12-06 | $44.18 | $44.42 | $44.02 | $44.03 | $39.45 | 527,932 |
| 2017-12-05 | $44.55 | $44.63 | $44.20 | $44.22 | $39.62 | 1,075,012 |
| 2017-12-04 | $44.67 | $44.69 | $44.27 | $44.28 | $39.68 | 910,845 |
| 2017-12-01 | $44.42 | $44.63 | $44.11 | $44.54 | $39.91 | 811,433 |
| 2017-11-30 | $44.33 | $44.42 | $43.97 | $44.07 | $39.49 | 899,829 |
| 2017-11-29 | $44.61 | $44.69 | $44.24 | $44.31 | $39.70 | 650,438 |
| 2017-11-28 | $44.42 | $44.74 | $44.31 | $44.61 | $39.97 | 623,809 |
| 2017-11-27 | $44.38 | $44.52 | $44.23 | $44.30 | $39.69 | 542,368 |
| 2017-11-24 | $44.56 | $44.57 | $44.18 | $44.25 | $39.65 | 336,459 |
| 2017-11-22 | $43.95 | $44.17 | $43.76 | $44.08 | $39.50 | 911,582 |
| 2017-11-21 | $43.95 | $44.22 | $43.83 | $43.98 | $39.41 | 780,896 |
| 2017-11-20 | $43.91 | $44.07 | $43.79 | $43.87 | $39.31 | 794,302 |
| 2017-11-17 | $43.92 | $44.00 | $43.66 | $43.93 | $39.36 | 615,815 |
| 2017-11-16 | $44.12 | $44.18 | $43.97 | $44.05 | $39.47 | 482,397 |
| 2017-11-15 | $43.87 | $44.13 | $43.85 | $43.96 | $39.39 | 631,976 |
| 2017-11-14 | $44.21 | $44.55 | $44.21 | $44.37 | $39.45 | 467,785 |
| 2017-11-13 | $44.40 | $44.45 | $44.17 | $44.28 | $39.37 | 388,005 |
| 2017-11-10 | $44.64 | $44.75 | $44.46 | $44.50 | $39.56 | 475,508 |
| 2017-11-09 | $44.06 | $44.68 | $44.03 | $44.61 | $39.66 | 617,314 |
| 2017-11-08 | $44.36 | $44.47 | $43.94 | $44.27 | $39.36 | 813,020 |
| 2017-11-07 | $44.52 | $44.85 | $44.42 | $44.51 | $39.57 | 524,038 |
| 2017-11-06 | $44.56 | $44.69 | $44.44 | $44.66 | $39.70 | 971,901 |
| 2017-11-03 | $44.69 | $44.69 | $44.39 | $44.58 | $39.63 | 977,300 |
| 2017-11-02 | $44.41 | $44.52 | $44.10 | $44.46 | $39.53 | 1,340,292 |
| 2017-11-01 | $45.50 | $45.54 | $43.40 | $44.23 | $39.32 | 2,411,287 |
| 2017-10-31 | $47.03 | $47.25 | $46.80 | $46.84 | $41.64 | 695,838 |
| 2017-10-30 | $46.91 | $47.21 | $46.91 | $47.02 | $41.80 | 625,875 |
| 2017-10-27 | $47.27 | $47.27 | $46.83 | $47.02 | $41.80 | 504,270 |
| 2017-10-26 | $47.29 | $47.51 | $47.28 | $47.36 | $42.10 | 300,333 |
| 2017-10-25 | $47.55 | $47.64 | $46.99 | $47.25 | $42.01 | 383,872 |
| 2017-10-24 | $47.52 | $47.76 | $47.45 | $47.49 | $42.22 | 402,339 |
| 2017-10-23 | $47.73 | $47.95 | $47.52 | $47.54 | $42.26 | 552,558 |
| 2017-10-20 | $47.86 | $47.96 | $47.55 | $47.67 | $42.38 | 400,980 |
| 2017-10-19 | $47.47 | $47.93 | $47.43 | $47.87 | $42.56 | 481,199 |
| 2017-10-18 | $48.08 | $48.16 | $47.47 | $47.59 | $42.31 | 863,464 |
| 2017-10-17 | $47.65 | $48.61 | $47.65 | $48.06 | $42.73 | 1,605,371 |
| 2017-10-16 | $46.66 | $47.33 | $46.66 | $47.28 | $42.03 | 830,728 |
| 2017-10-13 | $46.46 | $46.94 | $46.46 | $46.81 | $41.62 | 755,720 |
| 2017-10-12 | $46.28 | $46.50 | $46.24 | $46.43 | $41.28 | 1,130,779 |
| 2017-10-11 | $46.17 | $46.36 | $46.04 | $46.32 | $41.18 | 1,419,976 |
| 2017-10-10 | $46.16 | $46.28 | $46.04 | $46.06 | $40.95 | 1,813,685 |
| 2017-10-09 | $46.00 | $46.05 | $45.76 | $45.81 | $40.73 | 587,539 |
| 2017-10-06 | $46.02 | $46.09 | $45.90 | $45.98 | $40.88 | 1,356,327 |
| 2017-10-05 | $46.20 | $46.46 | $45.92 | $46.01 | $40.90 | 586,090 |
| 2017-10-04 | $46.13 | $46.47 | $46.08 | $46.42 | $41.27 | 435,699 |
| 2017-10-03 | $45.86 | $46.11 | $45.82 | $46.11 | $40.99 | 461,705 |
| 2017-10-02 | $45.95 | $46.21 | $45.83 | $45.93 | $40.83 | 481,748 |
| 2017-09-29 | $45.61 | $46.00 | $45.61 | $45.88 | $40.79 | 776,915 |
| 2017-09-28 | $45.91 | $45.99 | $45.62 | $45.63 | $40.57 | 441,862 |
| 2017-09-27 | $45.72 | $46.15 | $45.72 | $45.99 | $40.89 | 668,030 |
| 2017-09-26 | $45.92 | $46.04 | $45.65 | $45.68 | $40.61 | 412,014 |
| 2017-09-25 | $45.91 | $45.99 | $45.66 | $45.84 | $40.75 | 602,963 |
| 2017-09-22 | $45.71 | $46.02 | $45.68 | $45.92 | $40.82 | 611,406 |
| 2017-09-21 | $45.63 | $45.74 | $45.35 | $45.66 | $40.59 | 985,612 |
| 2017-09-20 | $45.68 | $45.85 | $45.46 | $45.67 | $40.60 | 447,260 |
| 2017-09-19 | $45.57 | $45.84 | $45.44 | $45.57 | $40.51 | 552,747 |
| 2017-09-18 | $45.49 | $45.56 | $45.16 | $45.42 | $40.38 | 729,922 |
| 2017-09-15 | $45.44 | $45.66 | $45.41 | $45.54 | $40.49 | 722,726 |
| 2017-09-14 | $45.50 | $45.52 | $45.21 | $45.42 | $40.38 | 673,732 |
| 2017-09-13 | $45.83 | $46.07 | $45.54 | $45.54 | $40.49 | 482,613 |
| 2017-09-12 | $45.63 | $45.96 | $45.58 | $45.81 | $40.73 | 730,762 |
| 2017-09-11 | $45.59 | $45.81 | $45.40 | $45.64 | $40.58 | 678,520 |
| 2017-09-08 | $45.46 | $45.71 | $45.45 | $45.53 | $40.48 | 691,878 |
| 2017-09-07 | $45.82 | $45.87 | $45.48 | $45.61 | $40.55 | 956,956 |
| 2017-09-06 | $45.40 | $46.35 | $45.18 | $45.56 | $40.50 | 1,259,429 |
| 2017-09-05 | $45.47 | $45.48 | $44.76 | $44.85 | $39.87 | 841,580 |
| 2017-09-01 | $46.04 | $46.06 | $45.41 | $45.47 | $40.42 | 1,099,013 |
| 2017-08-31 | $45.51 | $45.88 | $45.42 | $45.69 | $40.62 | 933,735 |
| 2017-08-30 | $45.11 | $45.50 | $44.97 | $45.39 | $40.35 | 719,279 |
| 2017-08-29 | $45.18 | $45.28 | $45.01 | $45.22 | $40.20 | 661,233 |
| 2017-08-28 | $45.83 | $45.84 | $45.28 | $45.36 | $40.33 | 826,887 |
| 2017-08-25 | $45.95 | $46.18 | $45.75 | $45.75 | $40.67 | 756,294 |
| 2017-08-24 | $46.13 | $46.13 | $45.84 | $45.84 | $40.75 | 510,935 |
| 2017-08-23 | $45.70 | $46.12 | $45.70 | $45.97 | $40.87 | 902,663 |
| 2017-08-22 | $45.90 | $46.10 | $45.70 | $46.01 | $40.90 | 1,452,209 |
| 2017-08-21 | $45.89 | $45.89 | $45.69 | $45.81 | $40.73 | 711,009 |
| 2017-08-18 | $46.16 | $46.16 | $45.80 | $45.85 | $40.76 | 1,459,948 |
| 2017-08-17 | $46.31 | $46.34 | $45.92 | $45.94 | $40.84 | 918,009 |
| 2017-08-16 | $46.28 | $46.52 | $46.26 | $46.35 | $41.21 | 700,388 |
| 2017-08-15 | $46.26 | $46.42 | $46.17 | $46.30 | $41.16 | 989,316 |
| 2017-08-14 | $46.66 | $46.99 | $46.28 | $46.54 | $41.07 | 1,186,567 |
| 2017-08-11 | $46.41 | $46.73 | $46.26 | $46.48 | $41.02 | 1,521,018 |
| 2017-08-10 | $46.92 | $46.92 | $46.40 | $46.48 | $41.02 | 1,215,026 |
| 2017-08-09 | $46.76 | $47.07 | $46.66 | $46.97 | $41.45 | 1,187,835 |
| 2017-08-08 | $47.16 | $47.25 | $46.98 | $47.02 | $41.49 | 835,784 |
| 2017-08-07 | $47.20 | $47.42 | $47.09 | $47.28 | $41.72 | 874,118 |
| 2017-08-04 | $47.58 | $47.65 | $47.17 | $47.30 | $41.74 | 981,486 |
| 2017-08-03 | $47.61 | $47.74 | $47.34 | $47.49 | $41.91 | 1,353,213 |
| 2017-08-02 | $47.86 | $47.94 | $47.41 | $47.52 | $41.93 | 1,545,871 |
| 2017-08-01 | $46.83 | $48.57 | $46.75 | $47.96 | $42.32 | 981,486 |
| 2017-07-31 | $46.16 | $46.27 | $45.86 | $45.89 | $40.50 | 1,433,295 |
| 2017-07-28 | $46.02 | $46.14 | $45.82 | $46.06 | $40.65 | 857,536 |
| 2017-07-27 | $46.01 | $46.08 | $45.60 | $45.88 | $40.49 | 1,158,170 |
| 2017-07-26 | $45.77 | $46.19 | $45.66 | $45.95 | $40.55 | 1,818,909 |
| 2017-07-25 | $46.03 | $46.04 | $45.71 | $45.75 | $40.37 | 627,225 |
| 2017-07-24 | $45.96 | $46.03 | $45.74 | $45.96 | $40.56 | 834,131 |
| 2017-07-21 | $45.89 | $45.97 | $45.71 | $45.91 | $40.51 | 918,872 |
| 2017-07-20 | $45.91 | $46.02 | $45.82 | $45.88 | $40.49 | 827,424 |
| 2017-07-19 | $46.34 | $46.35 | $45.85 | $45.91 | $40.51 | 663,691 |
| 2017-07-18 | $46.11 | $46.18 | $45.90 | $46.09 | $40.67 | 1,477,739 |
| 2017-07-17 | $46.00 | $46.14 | $45.82 | $45.93 | $40.53 | 917,125 |
| 2017-07-14 | $45.93 | $46.14 | $45.83 | $46.08 | $40.66 | 1,449,175 |
| 2017-07-13 | $46.08 | $46.13 | $45.74 | $45.81 | $40.43 | 820,095 |
| 2017-07-12 | $45.92 | $46.39 | $45.77 | $46.09 | $40.67 | 1,923,863 |
| 2017-07-11 | $45.65 | $45.75 | $45.40 | $45.73 | $40.36 | 1,032,372 |
| 2017-07-10 | $45.86 | $45.90 | $45.63 | $45.64 | $40.28 | 956,865 |
| 2017-07-07 | $46.04 | $46.09 | $45.68 | $45.82 | $40.43 | 921,803 |
| 2017-07-06 | $46.14 | $46.24 | $45.78 | $45.82 | $40.43 | 1,191,240 |
| 2017-07-05 | $46.37 | $46.39 | $45.98 | $46.30 | $40.86 | 1,093,528 |
| 2017-07-03 | $46.29 | $46.55 | $46.27 | $46.28 | $40.84 | 526,519 |
| 2017-06-30 | $46.50 | $46.61 | $46.27 | $46.29 | $40.85 | 1,353,289 |
| 2017-06-29 | $46.75 | $46.75 | $46.24 | $46.44 | $40.98 | 1,636,804 |
| 2017-06-28 | $46.74 | $47.04 | $46.70 | $46.81 | $41.31 | 2,046,565 |
| 2017-06-27 | $46.41 | $46.62 | $46.25 | $46.45 | $40.99 | 2,208,297 |
| 2017-06-26 | $46.76 | $46.98 | $46.26 | $46.38 | $40.93 | 1,518,100 |
| 2017-06-23 | $46.13 | $46.83 | $46.12 | $46.53 | $41.06 | 14,512,905 |
| 2017-06-22 | $46.22 | $46.46 | $46.12 | $46.37 | $40.92 | 1,239,337 |
| 2017-06-21 | $45.92 | $46.17 | $45.71 | $46.03 | $40.62 | 1,190,288 |
| 2017-06-20 | $46.66 | $46.69 | $45.95 | $45.95 | $40.55 | 1,024,602 |
| 2017-06-19 | $46.31 | $46.77 | $45.82 | $46.69 | $41.20 | 2,101,449 |
| 2017-06-16 | $46.23 | $46.23 | $45.49 | $45.78 | $40.40 | 1,726,704 |
| 2017-06-15 | $44.98 | $46.44 | $44.81 | $46.06 | $40.65 | 2,795,493 |
| 2017-06-14 | $44.50 | $44.91 | $44.50 | $44.59 | $39.35 | 981,426 |
| 2017-06-13 | $44.60 | $44.81 | $44.43 | $44.48 | $39.25 | 1,337,379 |
| 2017-06-12 | $43.95 | $44.44 | $43.85 | $44.32 | $39.11 | 1,367,112 |
| 2017-06-09 | $43.79 | $43.99 | $43.76 | $43.95 | $38.78 | 862,659 |
| 2017-06-08 | $43.65 | $43.78 | $43.41 | $43.74 | $38.60 | 1,222,202 |
| 2017-06-07 | $43.86 | $43.99 | $43.57 | $43.61 | $38.48 | 677,317 |
| 2017-06-06 | $43.81 | $43.90 | $43.68 | $43.86 | $38.70 | 870,766 |
| 2017-06-05 | $44.15 | $44.24 | $43.75 | $43.78 | $38.63 | 1,012,521 |
| 2017-06-02 | $43.98 | $44.37 | $43.96 | $44.18 | $38.99 | 1,707,083 |
| 2017-06-01 | $43.58 | $44.00 | $43.58 | $43.85 | $38.70 | 1,049,616 |
| 2017-05-31 | $43.93 | $43.93 | $43.47 | $43.66 | $38.53 | 933,867 |
| 2017-05-30 | $43.61 | $43.90 | $43.56 | $43.81 | $38.66 | 818,825 |
| 2017-05-26 | $44.39 | $44.39 | $43.70 | $43.79 | $38.64 | 904,545 |
| 2017-05-25 | $43.87 | $44.54 | $43.79 | $44.28 | $39.08 | 1,229,127 |
| 2017-05-24 | $43.06 | $43.63 | $43.06 | $43.61 | $38.48 | 1,046,737 |
| 2017-05-23 | $43.49 | $43.52 | $43.02 | $43.09 | $38.03 | 665,499 |
| 2017-05-22 | $43.38 | $43.65 | $43.26 | $43.31 | $38.22 | 716,239 |
| 2017-05-19 | $43.18 | $43.27 | $43.06 | $43.26 | $38.18 | 738,927 |
| 2017-05-18 | $43.09 | $43.50 | $42.82 | $43.12 | $38.05 | 1,607,558 |
| 2017-05-17 | $43.41 | $43.59 | $43.06 | $43.07 | $38.01 | 1,659,019 |
| 2017-05-16 | $44.13 | $44.36 | $43.65 | $43.70 | $38.56 | 922,558 |
| 2017-05-15 | $44.33 | $44.56 | $44.27 | $44.37 | $38.85 | 628,721 |
| 2017-05-12 | $43.90 | $44.25 | $43.90 | $44.00 | $38.52 | 717,156 |
| 2017-05-11 | $43.95 | $44.17 | $43.83 | $44.03 | $38.55 | 741,385 |
| 2017-05-10 | $44.17 | $44.28 | $44.00 | $44.20 | $38.70 | 760,221 |
| 2017-05-09 | $44.44 | $44.58 | $44.09 | $44.17 | $38.67 | 1,007,398 |
| 2017-05-08 | $44.83 | $44.91 | $44.48 | $44.60 | $39.05 | 767,545 |
| 2017-05-05 | $44.23 | $44.87 | $44.20 | $44.83 | $39.25 | 899,386 |
| 2017-05-04 | $44.48 | $44.66 | $43.97 | $44.15 | $38.66 | 1,144,218 |
| 2017-05-03 | $44.41 | $44.55 | $44.18 | $44.30 | $38.79 | 1,002,933 |
| 2017-05-02 | $44.17 | $44.60 | $43.98 | $44.56 | $39.01 | 1,523,986 |
| 2017-05-01 | $45.03 | $45.05 | $44.17 | $44.17 | $38.67 | 1,819,617 |
| 2017-04-28 | $44.80 | $46.00 | $44.68 | $45.43 | $39.78 | 26,972 |
| 2017-04-27 | $43.16 | $43.88 | $43.09 | $43.81 | $38.36 | 1,729,558 |
| 2017-04-26 | $42.94 | $43.04 | $42.73 | $43.04 | $37.68 | 858,654 |
| 2017-04-25 | $42.92 | $43.16 | $42.75 | $42.93 | $37.59 | 851,728 |
| 2017-04-24 | $43.00 | $43.28 | $42.97 | $43.07 | $37.71 | 790,664 |
| 2017-04-21 | $42.61 | $42.80 | $42.47 | $42.63 | $37.32 | 936,811 |
| 2017-04-20 | $42.77 | $43.32 | $42.67 | $42.74 | $37.42 | 2,160,329 |
| 2017-04-19 | $43.38 | $43.49 | $43.18 | $43.35 | $37.96 | 743,916 |
| 2017-04-18 | $42.93 | $43.32 | $42.91 | $43.29 | $37.90 | 828,409 |
| 2017-04-17 | $42.73 | $43.27 | $42.73 | $43.20 | $37.82 | 900,111 |
| 2017-04-13 | $42.94 | $43.15 | $42.60 | $42.61 | $37.31 | 943,350 |
| 2017-04-12 | $42.67 | $43.02 | $42.62 | $42.97 | $37.62 | 934,138 |
| 2017-04-11 | $43.01 | $43.10 | $42.56 | $42.92 | $37.58 | 920,968 |
| 2017-04-10 | $43.08 | $43.18 | $42.89 | $43.07 | $37.71 | 756,872 |
| 2017-04-07 | $42.97 | $43.08 | $42.76 | $43.04 | $37.68 | 690,773 |
| 2017-04-06 | $42.92 | $43.19 | $42.83 | $42.90 | $37.56 | 885,023 |
| 2017-04-05 | $43.10 | $43.30 | $42.87 | $42.93 | $37.59 | 1,080,770 |
| 2017-04-04 | $42.88 | $43.16 | $42.81 | $42.88 | $37.54 | 1,813,955 |
| 2017-04-03 | $43.10 | $43.26 | $42.67 | $43.12 | $37.75 | 1,676,875 |
| 2017-03-31 | $43.27 | $43.41 | $43.12 | $43.23 | $37.85 | 1,088,523 |
| 2017-03-30 | $43.46 | $43.65 | $43.29 | $43.46 | $38.05 | 931,261 |
| 2017-03-29 | $43.57 | $43.64 | $43.17 | $43.43 | $38.03 | 1,352,234 |
| 2017-03-28 | $43.54 | $43.84 | $43.45 | $43.66 | $38.23 | 1,100,115 |
| 2017-03-27 | $43.53 | $43.70 | $43.33 | $43.56 | $38.14 | 700,542 |
| 2017-03-24 | $43.61 | $44.23 | $43.61 | $43.75 | $38.31 | 1,429,206 |
| 2017-03-23 | $43.41 | $43.72 | $43.32 | $43.63 | $38.20 | 999,052 |
| 2017-03-22 | $43.03 | $43.46 | $42.95 | $43.40 | $38.00 | 1,039,048 |
| 2017-03-21 | $43.35 | $43.88 | $43.10 | $43.17 | $37.80 | 1,182,772 |
| 2017-03-20 | $43.29 | $43.62 | $43.08 | $43.11 | $37.74 | 782,608 |
| 2017-03-17 | $43.92 | $44.14 | $43.26 | $43.46 | $38.05 | 1,189,048 |
| 2017-03-16 | $43.77 | $44.06 | $43.67 | $43.79 | $38.34 | 889,105 |
| 2017-03-15 | $43.14 | $43.74 | $43.13 | $43.68 | $38.24 | 846,964 |
| 2017-03-14 | $43.22 | $43.44 | $43.04 | $43.08 | $37.72 | 723,094 |
| 2017-03-13 | $43.17 | $43.50 | $43.17 | $43.31 | $37.92 | 753,779 |
| 2017-03-10 | $43.27 | $43.41 | $43.01 | $43.19 | $37.82 | 927,885 |
| 2017-03-09 | $42.80 | $43.19 | $42.71 | $42.92 | $37.58 | 894,999 |
| 2017-03-08 | $42.97 | $43.29 | $42.79 | $42.81 | $37.48 | 1,350,864 |
| 2017-03-07 | $42.64 | $43.12 | $42.52 | $42.90 | $37.56 | 1,108,367 |
| 2017-03-06 | $42.80 | $43.02 | $42.59 | $42.73 | $37.41 | 1,253,802 |
| 2017-03-03 | $42.94 | $42.99 | $42.67 | $42.88 | $37.54 | 1,467,612 |
| 2017-03-02 | $42.26 | $43.18 | $42.26 | $42.99 | $37.64 | 2,735,386 |
| 2017-03-01 | $42.54 | $42.54 | $42.22 | $42.40 | $37.12 | 6,855,646 |
| 2017-02-28 | $42.56 | $42.66 | $42.27 | $42.30 | $37.04 | 1,951,237 |
| 2017-02-27 | $42.73 | $42.80 | $42.45 | $42.61 | $37.31 | 3,020,484 |
| 2017-02-24 | $42.70 | $42.86 | $42.27 | $42.70 | $37.39 | 3,139,853 |
| 2017-02-23 | $43.12 | $43.48 | $42.74 | $42.99 | $37.64 | 3,343,164 |
| 2017-02-22 | $43.48 | $43.87 | $42.80 | $43.07 | $37.71 | 7,427,876 |
| 2017-02-21 | $44.55 | $44.68 | $44.18 | $44.38 | $38.86 | 909,181 |
| 2017-02-17 | $44.76 | $44.99 | $44.50 | $44.94 | $39.04 | 526,835 |
| 2017-02-16 | $45.00 | $45.00 | $44.76 | $44.89 | $39.00 | 518,547 |
| 2017-02-15 | $44.74 | $45.06 | $44.74 | $44.89 | $39.00 | 692,844 |
| 2017-02-14 | $44.80 | $45.06 | $44.70 | $44.86 | $38.97 | 703,909 |
| 2017-02-13 | $44.39 | $44.94 | $44.39 | $44.83 | $38.95 | 865,545 |
| 2017-02-10 | $43.48 | $44.33 | $43.44 | $44.26 | $38.45 | 1,390,258 |
| 2017-02-09 | $44.00 | $44.00 | $42.83 | $43.24 | $37.57 | 2,104,760 |
| 2017-02-08 | $44.56 | $44.81 | $44.10 | $44.68 | $38.82 | 943,507 |
| 2017-02-07 | $44.52 | $44.77 | $44.38 | $44.56 | $38.71 | 840,793 |
| 2017-02-06 | $44.84 | $44.84 | $44.42 | $44.56 | $38.71 | 520,704 |
| 2017-02-03 | $45.06 | $45.12 | $44.76 | $45.02 | $39.11 | 564,040 |
| 2017-02-02 | $44.54 | $44.87 | $44.50 | $44.81 | $38.93 | 520,160 |
| 2017-02-01 | $44.64 | $44.76 | $44.06 | $44.56 | $38.71 | 763,675 |
| 2017-01-31 | $45.01 | $45.01 | $44.52 | $44.84 | $38.96 | 602,521 |
| 2017-01-30 | $44.93 | $44.96 | $44.52 | $44.72 | $38.85 | 601,035 |
| 2017-01-27 | $45.18 | $45.25 | $44.89 | $44.98 | $39.08 | 414,375 |
| 2017-01-26 | $45.34 | $45.34 | $45.01 | $45.17 | $39.24 | 394,373 |
| 2017-01-25 | $45.20 | $45.50 | $45.14 | $45.35 | $39.40 | 572,354 |
| 2017-01-24 | $44.94 | $45.15 | $44.73 | $45.04 | $39.13 | 470,478 |
| 2017-01-23 | $44.90 | $44.98 | $44.60 | $44.89 | $39.00 | 413,566 |
| 2017-01-20 | $44.54 | $45.07 | $44.43 | $45.02 | $39.11 | 769,245 |
| 2017-01-19 | $44.38 | $44.50 | $44.28 | $44.47 | $38.64 | 446,791 |
| 2017-01-18 | $44.78 | $44.88 | $44.24 | $44.33 | $38.51 | 871,032 |
| 2017-01-17 | $44.96 | $45.22 | $44.73 | $44.81 | $38.93 | 638,449 |
| 2017-01-13 | $44.93 | $45.19 | $44.90 | $45.08 | $39.17 | 460,584 |
| 2017-01-12 | $44.99 | $45.09 | $44.67 | $44.98 | $39.08 | 522,398 |
| 2017-01-11 | $44.66 | $44.92 | $44.50 | $44.88 | $38.99 | 612,467 |
| 2017-01-10 | $44.58 | $44.82 | $44.51 | $44.61 | $38.76 | 773,443 |
| 2017-01-09 | $44.74 | $44.87 | $44.53 | $44.56 | $38.71 | 794,831 |
| 2017-01-06 | $44.80 | $44.90 | $44.58 | $44.82 | $38.94 | 392,646 |
| 2017-01-05 | $44.29 | $44.87 | $44.16 | $44.73 | $38.86 | 768,422 |
| 2017-01-04 | $44.08 | $44.51 | $43.99 | $44.35 | $38.53 | 935,044 |
| 2017-01-03 | $43.87 | $44.10 | $43.67 | $43.86 | $38.11 | 525,093 |
| 2016-12-30 | $44.00 | $44.02 | $43.69 | $43.78 | $38.04 | 436,973 |
| 2016-12-29 | $43.78 | $43.97 | $43.77 | $43.84 | $38.09 | 310,191 |
| 2016-12-28 | $43.86 | $44.01 | $43.66 | $43.70 | $37.97 | 371,876 |
| 2016-12-27 | $43.94 | $44.20 | $43.94 | $44.04 | $38.26 | 206,350 |
| 2016-12-23 | $43.96 | $44.01 | $43.82 | $43.93 | $38.17 | 323,617 |
| 2016-12-22 | $44.14 | $44.18 | $43.87 | $44.03 | $38.25 | 702,959 |
| 2016-12-21 | $44.28 | $44.56 | $44.24 | $44.33 | $38.51 | 558,426 |
| 2016-12-20 | $44.23 | $44.37 | $44.14 | $44.35 | $38.53 | 600,135 |
| 2016-12-19 | $44.30 | $44.36 | $44.16 | $44.18 | $38.38 | 634,174 |
| 2016-12-16 | $44.54 | $44.62 | $44.30 | $44.33 | $38.51 | 898,387 |
| 2016-12-15 | $44.61 | $44.82 | $44.50 | $44.56 | $38.71 | 936,195 |
| 2016-12-14 | $45.43 | $45.68 | $44.77 | $44.84 | $38.96 | 1,151,876 |
| 2016-12-13 | $45.10 | $45.53 | $44.88 | $45.35 | $39.40 | 727,571 |
| 2016-12-12 | $44.87 | $45.42 | $44.61 | $44.89 | $39.00 | 1,092,449 |
| 2016-12-09 | $44.22 | $44.93 | $44.18 | $44.79 | $38.91 | 987,691 |
| 2016-12-08 | $44.07 | $44.30 | $43.94 | $44.27 | $38.46 | 833,639 |
| 2016-12-07 | $43.29 | $44.15 | $43.19 | $44.12 | $38.33 | 919,767 |
| 2016-12-06 | $43.38 | $43.40 | $43.07 | $43.31 | $37.63 | 889,266 |
| 2016-12-05 | $43.40 | $43.56 | $43.32 | $43.36 | $37.67 | 428,139 |
| 2016-12-02 | $43.31 | $43.53 | $43.22 | $43.31 | $37.63 | 595,173 |
| 2016-12-01 | $43.36 | $43.41 | $42.96 | $43.18 | $37.51 | 962,929 |
| 2016-11-30 | $43.28 | $43.55 | $43.16 | $43.21 | $37.54 | 647,684 |
| 2016-11-29 | $43.11 | $43.39 | $43.07 | $43.34 | $37.65 | 618,923 |
| 2016-11-28 | $43.07 | $43.32 | $42.88 | $43.16 | $37.50 | 701,186 |
| 2016-11-25 | $42.75 | $43.01 | $42.75 | $42.98 | $37.34 | 274,517 |
| 2016-11-23 | $42.42 | $42.88 | $42.42 | $42.58 | $36.99 | 819,270 |
| 2016-11-22 | $42.50 | $42.77 | $42.47 | $42.61 | $37.02 | 570,359 |
| 2016-11-21 | $42.36 | $42.51 | $42.22 | $42.45 | $36.88 | 665,107 |
| 2016-11-18 | $41.86 | $42.28 | $41.81 | $42.18 | $36.65 | 590,369 |
| 2016-11-17 | $41.62 | $42.05 | $41.54 | $41.89 | $36.39 | 1,001,651 |
| 2016-11-16 | $41.39 | $41.81 | $41.39 | $41.64 | $36.18 | 544,715 |
| 2016-11-15 | $41.37 | $41.54 | $41.26 | $41.50 | $36.06 | 546,531 |
| 2016-11-14 | $41.50 | $41.64 | $41.35 | $41.56 | $35.81 | 685,985 |
| 2016-11-11 | $41.79 | $41.82 | $41.31 | $41.47 | $35.74 | 800,684 |
| 2016-11-10 | $41.57 | $42.07 | $41.49 | $41.80 | $36.02 | 870,076 |
| 2016-11-09 | $41.09 | $41.81 | $41.00 | $41.77 | $35.99 | 967,824 |
| 2016-11-08 | $41.40 | $41.74 | $41.31 | $41.59 | $35.84 | 589,834 |
| 2016-11-07 | $41.28 | $41.64 | $41.13 | $41.46 | $35.73 | 1,420,954 |
| 2016-11-04 | $40.89 | $41.02 | $40.74 | $40.89 | $35.24 | 817,802 |
| 2016-11-03 | $41.00 | $41.18 | $40.83 | $40.94 | $35.28 | 829,539 |
| 2016-11-02 | $41.14 | $41.28 | $40.93 | $40.99 | $35.32 | 1,082,077 |
| 2016-11-01 | $39.63 | $41.59 | $39.63 | $41.05 | $35.37 | 3,010,179 |
| 2016-10-31 | $39.64 | $39.87 | $39.39 | $39.41 | $33.96 | 1,571,398 |
| 2016-10-28 | $39.49 | $39.77 | $39.40 | $39.49 | $34.03 | 1,031,862 |
| 2016-10-27 | $39.85 | $39.85 | $39.51 | $39.57 | $34.10 | 715,048 |
| 2016-10-26 | $39.31 | $39.91 | $39.23 | $39.67 | $34.19 | 491,054 |
| 2016-10-25 | $39.76 | $39.77 | $39.35 | $39.45 | $34.00 | 668,975 |
| 2016-10-24 | $39.84 | $39.94 | $39.63 | $39.71 | $34.22 | 526,869 |
| 2016-10-21 | $39.40 | $39.87 | $39.27 | $39.73 | $34.24 | 488,343 |
| 2016-10-20 | $39.53 | $39.66 | $39.38 | $39.58 | $34.11 | 608,955 |
| 2016-10-19 | $39.95 | $40.05 | $39.68 | $39.72 | $34.23 | 740,641 |
| 2016-10-18 | $40.12 | $40.23 | $39.81 | $39.82 | $34.31 | 654,596 |
| 2016-10-17 | $39.71 | $39.96 | $39.70 | $39.76 | $34.26 | 707,743 |
| 2016-10-14 | $40.15 | $40.38 | $39.79 | $39.80 | $34.30 | 624,097 |
| 2016-10-13 | $39.55 | $39.96 | $39.30 | $39.84 | $34.33 | 624,356 |
| 2016-10-12 | $39.72 | $39.97 | $39.62 | $39.83 | $34.32 | 599,474 |
| 2016-10-11 | $40.62 | $40.69 | $39.70 | $39.78 | $34.28 | 813,642 |
| 2016-10-10 | $40.69 | $40.95 | $40.68 | $40.75 | $35.12 | 461,045 |
| 2016-10-07 | $40.97 | $40.97 | $40.32 | $40.50 | $34.90 | 697,795 |
| 2016-10-06 | $41.11 | $41.30 | $40.92 | $40.98 | $35.31 | 644,522 |
| 2016-10-05 | $41.10 | $41.33 | $41.08 | $41.20 | $35.50 | 593,484 |
| 2016-10-04 | $41.42 | $41.75 | $40.96 | $41.04 | $35.37 | 782,067 |
| 2016-10-03 | $41.20 | $41.53 | $41.15 | $41.43 | $35.70 | 702,811 |
| 2016-09-30 | $41.11 | $41.62 | $40.94 | $41.38 | $35.66 | 1,172,741 |
| 2016-09-29 | $41.14 | $41.30 | $40.83 | $40.90 | $35.25 | 1,457,153 |
| 2016-09-28 | $40.93 | $41.27 | $40.85 | $41.25 | $35.55 | 778,497 |
| 2016-09-27 | $40.73 | $41.15 | $40.61 | $40.98 | $35.31 | 781,132 |
| 2016-09-26 | $41.13 | $41.26 | $40.82 | $40.88 | $35.23 | 632,665 |
| 2016-09-23 | $41.62 | $41.73 | $41.31 | $41.37 | $35.65 | 1,019,890 |
| 2016-09-22 | $41.56 | $41.94 | $41.31 | $41.85 | $36.06 | 971,045 |
| 2016-09-21 | $41.18 | $41.30 | $40.70 | $41.17 | $35.48 | 1,193,146 |
| 2016-09-20 | $40.85 | $41.20 | $40.66 | $41.06 | $35.38 | 994,337 |
| 2016-09-19 | $40.99 | $41.16 | $40.70 | $40.74 | $35.11 | 761,311 |
| 2016-09-16 | $40.30 | $40.58 | $40.26 | $40.46 | $34.87 | 996,181 |
| 2016-09-15 | $40.38 | $40.96 | $40.27 | $40.81 | $35.17 | 762,161 |
| 2016-09-14 | $40.49 | $40.74 | $40.35 | $40.42 | $34.83 | 888,728 |
| 2016-09-13 | $41.09 | $41.09 | $40.41 | $40.48 | $34.88 | 929,516 |
| 2016-09-12 | $40.58 | $41.50 | $40.41 | $41.30 | $35.59 | 1,090,797 |
| 2016-09-09 | $41.21 | $41.39 | $40.66 | $40.67 | $35.05 | 1,309,504 |
| 2016-09-08 | $42.07 | $42.07 | $41.59 | $41.70 | $35.93 | 1,161,029 |
| 2016-09-07 | $42.52 | $42.56 | $42.05 | $42.12 | $36.30 | 1,812,008 |
| 2016-09-06 | $42.49 | $42.60 | $42.26 | $42.47 | $36.60 | 866,665 |
| 2016-09-02 | $42.08 | $42.42 | $42.02 | $42.42 | $36.55 | 646,535 |
| 2016-09-01 | $41.46 | $41.91 | $41.24 | $41.86 | $36.07 | 939,217 |
| 2016-08-31 | $41.51 | $41.58 | $41.31 | $41.49 | $35.75 | 1,018,392 |
| 2016-08-30 | $41.48 | $41.70 | $41.41 | $41.53 | $35.79 | 470,470 |
| 2016-08-29 | $41.47 | $41.78 | $41.36 | $41.59 | $35.84 | 539,089 |
| 2016-08-26 | $41.77 | $42.17 | $41.33 | $41.46 | $35.73 | 848,676 |
| 2016-08-25 | $41.53 | $41.82 | $41.44 | $41.61 | $35.86 | 518,388 |
| 2016-08-24 | $41.51 | $41.68 | $41.43 | $41.58 | $35.83 | 444,806 |
| 2016-08-23 | $41.96 | $41.96 | $41.53 | $41.57 | $35.82 | 866,670 |
| 2016-08-22 | $41.48 | $41.74 | $41.27 | $41.54 | $35.80 | 544,788 |
| 2016-08-19 | $41.56 | $41.73 | $41.29 | $41.61 | $35.86 | 749,859 |
| 2016-08-18 | $41.60 | $41.98 | $41.51 | $41.88 | $36.09 | 638,834 |
| 2016-08-17 | $41.20 | $41.70 | $41.01 | $41.60 | $35.85 | 599,906 |
| 2016-08-16 | $41.68 | $41.73 | $41.27 | $41.28 | $35.57 | 614,353 |
| 2016-08-15 | $41.95 | $42.14 | $41.91 | $41.96 | $35.86 | 460,712 |
| 2016-08-12 | $42.19 | $42.34 | $41.81 | $41.90 | $35.81 | 561,050 |
| 2016-08-11 | $41.97 | $42.37 | $41.87 | $42.18 | $36.05 | 848,505 |
| 2016-08-10 | $42.12 | $42.12 | $41.64 | $41.79 | $35.72 | 494,730 |
| 2016-08-09 | $41.30 | $41.91 | $41.30 | $41.82 | $35.74 | 935,017 |
| 2016-08-08 | $41.34 | $41.37 | $41.07 | $41.29 | $35.29 | 588,044 |
| 2016-08-05 | $41.26 | $41.55 | $41.21 | $41.29 | $35.29 | 788,067 |
| 2016-08-04 | $41.46 | $41.61 | $41.29 | $41.41 | $35.39 | 714,261 |
| 2016-08-03 | $41.46 | $41.61 | $41.27 | $41.46 | $35.44 | 637,001 |
| 2016-08-02 | $42.01 | $42.05 | $41.31 | $41.33 | $35.32 | 869,920 |
| 2016-08-01 | $41.60 | $41.92 | $41.31 | $41.83 | $35.75 | 1,136,698 |
| 2016-07-29 | $42.22 | $42.37 | $42.00 | $42.11 | $35.99 | 978,344 |
| 2016-07-28 | $42.94 | $43.04 | $42.17 | $42.30 | $36.15 | 1,564,480 |
| 2016-07-27 | $43.62 | $43.62 | $43.24 | $43.34 | $37.04 | 657,280 |
| 2016-07-26 | $43.45 | $43.63 | $43.29 | $43.59 | $37.26 | 521,961 |
| 2016-07-25 | $43.25 | $43.56 | $43.20 | $43.40 | $37.09 | 651,741 |
| 2016-07-22 | $43.36 | $43.50 | $43.13 | $43.41 | $37.10 | 793,284 |
| 2016-07-21 | $43.50 | $43.61 | $43.21 | $43.29 | $37.00 | 508,945 |
| 2016-07-20 | $43.32 | $43.68 | $43.24 | $43.50 | $37.18 | 533,946 |
| 2016-07-19 | $43.04 | $43.40 | $42.98 | $43.25 | $36.97 | 833,864 |
| 2016-07-18 | $42.79 | $43.43 | $42.73 | $43.32 | $37.03 | 791,890 |
| 2016-07-15 | $43.12 | $43.36 | $42.78 | $42.87 | $36.64 | 680,787 |
| 2016-07-14 | $42.94 | $43.25 | $42.76 | $43.09 | $36.83 | 831,336 |
| 2016-07-13 | $42.12 | $42.61 | $42.11 | $42.56 | $36.38 | 750,290 |
| 2016-07-12 | $41.95 | $42.25 | $41.85 | $42.12 | $36.00 | 785,829 |
| 2016-07-11 | $40.88 | $41.65 | $40.87 | $41.48 | $35.45 | 846,448 |
| 2016-07-08 | $40.67 | $41.00 | $40.55 | $40.89 | $34.95 | 906,385 |
| 2016-07-07 | $40.68 | $40.87 | $40.25 | $40.37 | $34.50 | 598,108 |
| 2016-07-06 | $40.41 | $40.52 | $39.88 | $40.48 | $34.60 | 671,434 |
| 2016-07-05 | $40.60 | $41.00 | $40.42 | $40.45 | $34.57 | 1,300,004 |
| 2016-07-01 | $40.42 | $40.96 | $40.36 | $40.79 | $34.86 | 673,889 |
| 2016-06-30 | $40.08 | $40.55 | $39.94 | $40.42 | $34.55 | 1,329,319 |
| 2016-06-29 | $39.29 | $40.09 | $39.23 | $40.03 | $34.21 | 842,191 |
| 2016-06-28 | $38.88 | $39.11 | $38.64 | $38.93 | $33.27 | 1,155,321 |
| 2016-06-27 | $39.00 | $39.17 | $38.23 | $38.55 | $32.95 | 1,926,717 |
| 2016-06-24 | $39.91 | $40.67 | $39.67 | $39.98 | $34.17 | 3,116,493 |
| 2016-06-23 | $41.85 | $42.03 | $41.70 | $41.95 | $35.85 | 598,281 |
| 2016-06-22 | $41.53 | $41.76 | $41.34 | $41.39 | $35.38 | 1,011,116 |
| 2016-06-21 | $41.36 | $41.65 | $41.33 | $41.46 | $35.44 | 697,127 |
| 2016-06-20 | $41.43 | $41.75 | $41.35 | $41.39 | $35.38 | 757,495 |
| 2016-06-17 | $41.33 | $41.38 | $40.90 | $41.06 | $35.09 | 889,235 |
| 2016-06-16 | $40.89 | $41.21 | $40.45 | $41.15 | $35.17 | 857,506 |
| 2016-06-15 | $41.41 | $41.47 | $41.14 | $41.22 | $35.23 | 830,548 |
| 2016-06-14 | $41.52 | $41.62 | $41.21 | $41.44 | $35.42 | 762,694 |
| 2016-06-13 | $41.67 | $41.98 | $41.54 | $41.67 | $35.62 | 601,219 |
| 2016-06-10 | $42.27 | $42.40 | $41.80 | $41.94 | $35.85 | 672,542 |
| 2016-06-09 | $42.37 | $42.51 | $42.21 | $42.45 | $36.28 | 667,302 |
| 2016-06-08 | $42.78 | $42.81 | $42.46 | $42.67 | $36.47 | 532,858 |
| 2016-06-07 | $42.46 | $42.63 | $42.29 | $42.58 | $36.39 | 718,843 |
| 2016-06-06 | $42.31 | $42.62 | $42.23 | $42.44 | $36.27 | 652,809 |
| 2016-06-03 | $42.35 | $42.43 | $42.04 | $42.31 | $36.16 | 619,304 |
| 2016-06-02 | $41.81 | $42.09 | $41.71 | $42.07 | $35.96 | 872,098 |
| 2016-06-01 | $42.09 | $42.32 | $41.81 | $42.05 | $35.94 | 610,080 |
| 2016-05-31 | $42.27 | $42.38 | $41.92 | $42.05 | $35.94 | 997,282 |
| 2016-05-27 | $41.66 | $42.34 | $41.66 | $42.28 | $36.14 | 613,702 |
| 2016-05-26 | $41.92 | $42.08 | $41.77 | $41.89 | $35.80 | 705,949 |
| 2016-05-25 | $41.69 | $41.98 | $41.55 | $41.69 | $35.63 | 1,092,580 |
| 2016-05-24 | $41.06 | $41.58 | $41.06 | $41.44 | $35.42 | 1,126,597 |
| 2016-05-23 | $41.17 | $41.22 | $40.77 | $40.78 | $34.85 | 775,004 |
| 2016-05-20 | $40.60 | $41.43 | $40.52 | $41.26 | $35.26 | 1,246,825 |
| 2016-05-19 | $40.17 | $40.51 | $39.98 | $40.45 | $34.57 | 754,053 |
| 2016-05-18 | $40.43 | $40.82 | $40.24 | $40.48 | $34.60 | 763,919 |
| 2016-05-17 | $40.95 | $41.07 | $40.31 | $40.66 | $34.75 | 1,210,077 |
| 2016-05-16 | $41.13 | $41.55 | $40.93 | $41.44 | $35.12 | 749,300 |
| 2016-05-13 | $41.24 | $41.25 | $40.97 | $41.12 | $34.85 | 858,199 |
| 2016-05-12 | $41.33 | $41.49 | $41.00 | $41.42 | $35.11 | 693,861 |
| 2016-05-11 | $41.26 | $41.41 | $40.88 | $41.00 | $34.75 | 720,153 |
| 2016-05-10 | $40.87 | $41.46 | $40.86 | $41.44 | $35.12 | 680,057 |
| 2016-05-09 | $40.39 | $40.74 | $40.33 | $40.72 | $34.51 | 590,687 |
| 2016-05-06 | $40.33 | $40.61 | $40.15 | $40.52 | $34.35 | 708,474 |
| 2016-05-05 | $40.82 | $40.82 | $40.37 | $40.42 | $34.26 | 952,893 |
| 2016-05-04 | $40.31 | $40.70 | $40.12 | $40.61 | $34.42 | 729,789 |
| 2016-05-03 | $40.94 | $41.22 | $40.40 | $40.56 | $34.38 | 900,049 |
| 2016-05-02 | $40.62 | $41.31 | $40.56 | $41.26 | $34.97 | 819,069 |
| 2016-04-29 | $41.06 | $41.17 | $40.67 | $41.13 | $34.86 | 1,008,413 |
| 2016-04-28 | $41.45 | $41.73 | $41.07 | $41.13 | $34.86 | 807,745 |
| 2016-04-27 | $41.75 | $41.78 | $41.11 | $41.53 | $35.20 | 1,003,553 |
| 2016-04-26 | $41.04 | $42.00 | $41.04 | $41.65 | $35.30 | 1,225,127 |
| 2016-04-25 | $40.76 | $40.90 | $40.48 | $40.86 | $34.63 | 802,528 |
| 2016-04-22 | $40.87 | $41.12 | $40.60 | $40.81 | $34.59 | 668,376 |
| 2016-04-21 | $40.98 | $41.00 | $40.57 | $40.62 | $34.43 | 739,349 |
| 2016-04-20 | $41.35 | $41.42 | $40.95 | $40.98 | $34.74 | 755,406 |
| 2016-04-19 | $41.10 | $41.50 | $40.95 | $41.33 | $35.03 | 699,374 |
| 2016-04-18 | $40.38 | $40.91 | $40.37 | $40.83 | $34.61 | 793,680 |
| 2016-04-15 | $40.64 | $40.75 | $40.53 | $40.67 | $34.47 | 998,994 |
| 2016-04-14 | $40.79 | $40.92 | $40.58 | $40.64 | $34.45 | 533,219 |
| 2016-04-13 | $41.01 | $41.13 | $40.67 | $40.71 | $34.51 | 674,132 |
| 2016-04-12 | $40.56 | $41.02 | $40.47 | $40.86 | $34.63 | 890,365 |
| 2016-04-11 | $40.15 | $40.76 | $40.15 | $40.39 | $34.23 | 1,011,767 |
| 2016-04-08 | $40.24 | $40.33 | $39.72 | $39.97 | $33.88 | 654,864 |
| 2016-04-07 | $39.90 | $40.06 | $39.51 | $39.79 | $33.73 | 857,574 |
| 2016-04-06 | $40.14 | $40.25 | $39.78 | $40.16 | $34.04 | 681,485 |
| 2016-04-05 | $39.93 | $40.28 | $39.77 | $40.09 | $33.98 | 756,392 |
| 2016-04-04 | $40.60 | $40.93 | $40.35 | $40.41 | $34.25 | 733,630 |
| 2016-04-01 | $40.02 | $40.68 | $39.88 | $40.54 | $34.36 | 889,112 |
| 2016-03-31 | $40.55 | $40.98 | $40.42 | $40.48 | $34.31 | 878,272 |
| 2016-03-30 | $40.51 | $40.60 | $40.24 | $40.48 | $34.31 | 636,181 |
| 2016-03-29 | $39.74 | $40.24 | $39.68 | $40.19 | $34.07 | 661,808 |
| 2016-03-28 | $39.48 | $39.99 | $39.48 | $39.83 | $33.76 | 579,573 |
| 2016-03-24 | $39.10 | $39.46 | $39.07 | $39.42 | $33.41 | 661,955 |
| 2016-03-23 | $39.60 | $39.60 | $39.16 | $39.46 | $33.45 | 696,339 |
| 2016-03-22 | $39.23 | $39.74 | $39.23 | $39.52 | $33.50 | 870,779 |
| 2016-03-21 | $39.28 | $39.66 | $39.14 | $39.48 | $33.46 | 720,982 |
| 2016-03-18 | $39.88 | $39.88 | $39.10 | $39.24 | $33.26 | 1,065,836 |
| 2016-03-17 | $39.02 | $40.00 | $38.87 | $39.83 | $33.76 | 1,141,708 |
| 2016-03-16 | $38.14 | $39.04 | $38.02 | $38.82 | $32.90 | 1,071,317 |
| 2016-03-15 | $37.86 | $38.39 | $37.71 | $38.23 | $32.40 | 953,282 |
| 2016-03-14 | $37.76 | $38.38 | $37.58 | $38.13 | $32.32 | 1,119,775 |
| 2016-03-11 | $37.68 | $38.04 | $37.42 | $37.94 | $32.16 | 902,172 |
| 2016-03-10 | $37.61 | $37.67 | $36.59 | $37.09 | $31.44 | 1,390,647 |
| 2016-03-09 | $37.15 | $37.74 | $37.05 | $37.59 | $31.86 | 838,582 |
| 2016-03-08 | $36.98 | $37.26 | $36.88 | $37.02 | $31.38 | 913,146 |
| 2016-03-07 | $36.50 | $37.17 | $36.45 | $37.11 | $31.45 | 1,094,222 |
| 2016-03-04 | $36.63 | $36.98 | $36.37 | $36.69 | $31.10 | 1,074,806 |
| 2016-03-03 | $36.51 | $36.73 | $36.39 | $36.58 | $31.01 | 1,078,969 |
| 2016-03-02 | $36.76 | $36.89 | $36.21 | $36.63 | $31.05 | 1,124,957 |
| 2016-03-01 | $36.88 | $37.22 | $36.67 | $37.00 | $31.36 | 1,144,677 |
| 2016-02-29 | $36.54 | $36.94 | $36.51 | $36.60 | $31.02 | 836,839 |
| 2016-02-26 | $37.14 | $37.14 | $36.46 | $36.55 | $30.98 | 678,825 |
| 2016-02-25 | $36.81 | $36.94 | $36.46 | $36.87 | $31.25 | 816,062 |
| 2016-02-24 | $36.03 | $36.68 | $35.56 | $36.60 | $31.02 | 945,042 |
| 2016-02-23 | $36.38 | $36.77 | $36.26 | $36.40 | $30.85 | 747,822 |
| 2016-02-22 | $36.33 | $36.76 | $36.33 | $36.59 | $31.01 | 755,380 |
| 2016-02-19 | $35.97 | $36.24 | $35.67 | $35.96 | $30.48 | 851,139 |
| 2016-02-18 | $36.69 | $36.80 | $36.43 | $36.52 | $30.66 | 829,431 |
| 2016-02-17 | $36.11 | $36.57 | $35.95 | $36.55 | $30.69 | 1,154,711 |
| 2016-02-16 | $36.08 | $36.09 | $35.26 | $35.82 | $30.08 | 1,286,485 |
| 2016-02-12 | $35.11 | $35.99 | $34.43 | $35.71 | $29.98 | 1,838,076 |
| 2016-02-11 | $34.64 | $35.44 | $34.01 | $34.62 | $29.07 | 1,964,291 |
| 2016-02-10 | $35.71 | $36.07 | $35.54 | $35.62 | $29.91 | 1,309,523 |
| 2016-02-09 | $35.71 | $36.22 | $35.22 | $35.62 | $29.91 | 1,528,811 |
| 2016-02-08 | $36.12 | $36.18 | $35.63 | $35.84 | $30.09 | 1,184,455 |
| 2016-02-05 | $37.75 | $37.77 | $36.47 | $36.55 | $30.69 | 1,002,567 |
| 2016-02-04 | $37.76 | $38.02 | $37.49 | $37.74 | $31.69 | 811,879 |
| 2016-02-03 | $37.64 | $37.73 | $36.94 | $37.57 | $31.55 | 1,013,016 |
| 2016-02-02 | $36.98 | $37.16 | $36.79 | $37.07 | $31.13 | 899,423 |
| 2016-02-01 | $36.37 | $37.64 | $36.36 | $37.49 | $31.48 | 1,040,730 |
| 2016-01-29 | $37.15 | $37.60 | $37.04 | $37.40 | $31.40 | 1,210,033 |
| 2016-01-28 | $36.76 | $37.09 | $36.45 | $36.97 | $31.04 | 939,174 |
| 2016-01-27 | $36.73 | $36.84 | $36.10 | $36.26 | $30.45 | 848,169 |
| 2016-01-26 | $36.30 | $36.84 | $36.12 | $36.68 | $30.80 | 1,163,111 |
| 2016-01-25 | $36.29 | $36.51 | $35.81 | $35.84 | $30.09 | 908,653 |
| 2016-01-22 | $36.46 | $36.72 | $36.10 | $36.51 | $30.66 | 1,109,863 |
| 2016-01-21 | $35.26 | $35.84 | $34.92 | $35.72 | $29.99 | 1,061,025 |
| 2016-01-20 | $34.89 | $35.35 | $33.96 | $35.07 | $29.45 | 1,217,332 |
| 2016-01-19 | $35.20 | $35.53 | $34.96 | $35.41 | $29.73 | 961,988 |
| 2016-01-15 | $34.66 | $35.35 | $34.66 | $35.18 | $29.54 | 1,306,760 |
| 2016-01-14 | $35.21 | $35.92 | $34.92 | $35.76 | $30.03 | 1,306,512 |
| 2016-01-13 | $35.88 | $36.17 | $35.03 | $35.13 | $29.50 | 889,846 |
| 2016-01-12 | $35.61 | $35.84 | $35.30 | $35.65 | $29.93 | 1,382,200 |
| 2016-01-11 | $35.83 | $35.94 | $35.24 | $35.30 | $29.64 | 1,228,560 |
| 2016-01-08 | $35.47 | $36.01 | $35.27 | $35.54 | $29.84 | 1,613,183 |
| 2016-01-07 | $36.01 | $36.33 | $35.09 | $35.29 | $29.63 | 1,848,982 |
| 2016-01-06 | $36.41 | $37.11 | $36.39 | $37.01 | $31.08 | 1,094,175 |
| 2016-01-05 | $37.22 | $37.26 | $36.63 | $37.04 | $31.10 | 879,586 |
| 2016-01-04 | $37.31 | $37.32 | $36.67 | $37.11 | $31.16 | 922,566 |
| 2015-12-31 | $38.20 | $38.24 | $37.83 | $37.85 | $31.78 | 794,149 |
| 2015-12-30 | $38.47 | $38.62 | $38.34 | $38.38 | $32.23 | 391,516 |
| 2015-12-29 | $38.19 | $38.76 | $38.12 | $38.67 | $32.47 | 629,880 |
| 2015-12-28 | $38.03 | $38.20 | $37.91 | $38.17 | $32.05 | 368,377 |
| 2015-12-24 | $38.19 | $38.43 | $38.10 | $38.12 | $32.01 | 390,671 |
| 2015-12-23 | $37.91 | $38.14 | $37.75 | $38.13 | $32.02 | 466,338 |
| 2015-12-22 | $37.52 | $37.76 | $37.27 | $37.67 | $31.63 | 575,204 |
| 2015-12-21 | $37.88 | $37.94 | $37.14 | $37.37 | $31.38 | 670,013 |
| 2015-12-18 | $37.62 | $38.13 | $37.55 | $37.62 | $31.59 | 1,362,024 |
| 2015-12-17 | $38.68 | $38.68 | $37.68 | $37.86 | $31.79 | 1,000,681 |
| 2015-12-16 | $38.75 | $38.86 | $38.39 | $38.73 | $32.52 | 848,133 |
| 2015-12-15 | $38.69 | $38.91 | $38.49 | $38.72 | $32.51 | 837,625 |
| 2015-12-14 | $38.18 | $38.60 | $38.18 | $38.43 | $32.27 | 757,642 |
| 2015-12-11 | $38.30 | $38.58 | $38.09 | $38.15 | $32.03 | 784,043 |
| 2015-12-10 | $38.71 | $39.08 | $38.57 | $38.65 | $32.45 | 845,975 |
| 2015-12-09 | $39.30 | $39.52 | $38.68 | $38.80 | $32.58 | 855,559 |
| 2015-12-08 | $39.22 | $39.58 | $39.11 | $39.35 | $33.04 | 1,012,246 |
| 2015-12-07 | $40.03 | $40.27 | $39.57 | $39.62 | $33.27 | 960,677 |
| 2015-12-04 | $40.38 | $40.65 | $40.04 | $40.50 | $34.01 | 792,397 |
| 2015-12-03 | $41.24 | $41.26 | $40.39 | $40.48 | $33.99 | 662,203 |
| 2015-12-02 | $40.96 | $41.23 | $40.91 | $41.07 | $34.49 | 913,961 |
| 2015-12-01 | $40.54 | $41.15 | $40.44 | $41.05 | $34.47 | 842,001 |
| 2015-11-30 | $40.12 | $40.46 | $39.89 | $40.34 | $33.87 | 941,847 |
| 2015-11-27 | $40.00 | $40.23 | $39.82 | $40.12 | $33.69 | 253,215 |
| 2015-11-25 | $39.89 | $40.33 | $39.75 | $40.02 | $33.60 | 915,228 |
| 2015-11-24 | $39.42 | $39.93 | $39.34 | $39.78 | $33.40 | 1,162,353 |
| 2015-11-23 | $39.63 | $39.92 | $39.49 | $39.49 | $33.16 | 745,115 |
| 2015-11-20 | $39.94 | $40.01 | $39.61 | $39.73 | $33.36 | 450,096 |
| 2015-11-19 | $39.91 | $40.22 | $39.78 | $39.81 | $33.43 | 920,314 |
| 2015-11-18 | $39.50 | $39.87 | $39.18 | $39.82 | $33.44 | 707,810 |
| 2015-11-17 | $39.29 | $39.56 | $39.18 | $39.42 | $33.10 | 902,878 |
| 2015-11-16 | $38.90 | $39.49 | $38.83 | $39.47 | $32.86 | 640,227 |
| 2015-11-13 | $39.68 | $39.68 | $38.93 | $38.98 | $32.45 | 628,139 |
| 2015-11-12 | $40.40 | $40.46 | $39.77 | $39.85 | $33.18 | 1,010,128 |
| 2015-11-11 | $40.11 | $40.93 | $40.07 | $40.71 | $33.89 | 1,433,291 |
| 2015-11-10 | $39.73 | $39.99 | $39.59 | $39.93 | $33.25 | 750,979 |
| 2015-11-09 | $40.11 | $40.11 | $39.59 | $39.85 | $33.18 | 757,590 |
| 2015-11-06 | $40.45 | $40.58 | $39.79 | $40.14 | $33.42 | 696,959 |
| 2015-11-05 | $40.68 | $40.82 | $40.53 | $40.64 | $33.84 | 815,818 |
| 2015-11-04 | $41.34 | $41.46 | $40.64 | $40.67 | $33.86 | 1,382,369 |
| 2015-11-03 | $41.22 | $41.47 | $40.95 | $41.41 | $34.48 | 579,937 |
| 2015-11-02 | $41.03 | $41.42 | $40.69 | $41.31 | $34.39 | 940,740 |
| 2015-10-30 | $41.58 | $41.59 | $41.02 | $41.02 | $34.15 | 703,451 |
| 2015-10-29 | $40.75 | $41.52 | $40.75 | $41.41 | $34.48 | 858,345 |
| 2015-10-28 | $40.68 | $40.91 | $40.34 | $40.90 | $34.05 | 1,095,951 |
| 2015-10-27 | $40.81 | $40.97 | $40.26 | $40.48 | $33.70 | 1,091,948 |
| 2015-10-26 | $41.37 | $41.58 | $40.98 | $41.03 | $34.16 | 1,015,000 |
| 2015-10-23 | $42.25 | $42.43 | $41.19 | $41.44 | $34.50 | 1,417,128 |
| 2015-10-22 | $41.86 | $42.31 | $41.77 | $42.25 | $35.18 | 962,133 |
| 2015-10-21 | $42.01 | $42.21 | $41.53 | $41.54 | $34.59 | 887,918 |
| 2015-10-20 | $41.61 | $42.17 | $41.58 | $42.11 | $35.06 | 825,210 |
| 2015-10-19 | $41.39 | $41.67 | $41.36 | $41.55 | $34.59 | 956,338 |
| 2015-10-16 | $41.85 | $41.86 | $41.36 | $41.57 | $34.61 | 760,922 |
| 2015-10-15 | $41.49 | $41.80 | $41.41 | $41.71 | $34.73 | 627,815 |
| 2015-10-14 | $41.49 | $41.74 | $41.28 | $41.34 | $34.42 | 490,105 |
| 2015-10-13 | $41.36 | $41.90 | $41.36 | $41.53 | $34.58 | 844,124 |
| 2015-10-12 | $41.44 | $41.93 | $41.43 | $41.73 | $34.74 | 369,776 |
| 2015-10-09 | $41.27 | $41.71 | $41.20 | $41.46 | $34.52 | 503,336 |
| 2015-10-08 | $40.97 | $41.31 | $40.84 | $41.27 | $34.36 | 812,325 |
| 2015-10-07 | $41.33 | $41.44 | $40.92 | $41.08 | $34.20 | 807,848 |
| 2015-10-06 | $40.80 | $41.10 | $40.71 | $41.05 | $34.18 | 646,617 |
| 2015-10-05 | $41.03 | $41.05 | $40.82 | $40.83 | $33.99 | 1,143,885 |
| 2015-10-02 | $39.91 | $40.64 | $39.89 | $40.63 | $33.83 | 745,095 |
| 2015-10-01 | $40.47 | $40.61 | $39.99 | $40.31 | $33.56 | 1,200,023 |
| 2015-09-30 | $39.70 | $40.30 | $39.60 | $40.26 | $33.52 | 1,563,033 |
| 2015-09-29 | $39.09 | $39.48 | $38.97 | $39.29 | $32.71 | 1,347,150 |
| 2015-09-28 | $39.61 | $39.72 | $38.98 | $39.00 | $32.47 | 1,120,329 |
| 2015-09-25 | $40.23 | $40.28 | $39.75 | $39.87 | $33.20 | 831,518 |
| 2015-09-24 | $39.48 | $40.00 | $39.39 | $39.83 | $33.16 | 1,048,132 |
| 2015-09-23 | $39.69 | $39.94 | $39.58 | $39.84 | $33.17 | 933,922 |
| 2015-09-22 | $40.14 | $40.16 | $39.43 | $39.58 | $32.95 | 1,049,647 |
| 2015-09-21 | $40.10 | $40.61 | $39.96 | $40.57 | $33.78 | 972,168 |
| 2015-09-18 | $39.71 | $40.23 | $39.70 | $39.93 | $33.25 | 1,151,687 |
| 2015-09-17 | $40.36 | $40.48 | $39.94 | $40.00 | $33.30 | 1,029,620 |
| 2015-09-16 | $39.97 | $40.32 | $39.81 | $40.32 | $33.57 | 1,050,682 |
| 2015-09-15 | $39.95 | $39.96 | $39.65 | $39.80 | $33.14 | 1,138,321 |
| 2015-09-14 | $39.96 | $40.07 | $39.70 | $39.82 | $33.15 | 991,432 |
| 2015-09-11 | $39.60 | $39.88 | $39.45 | $39.88 | $33.20 | 893,138 |
| 2015-09-10 | $39.44 | $39.95 | $39.43 | $39.80 | $33.14 | 1,272,395 |
| 2015-09-09 | $39.79 | $40.04 | $39.42 | $39.47 | $32.86 | 1,031,949 |
| 2015-09-08 | $39.48 | $39.65 | $39.33 | $39.49 | $32.88 | 1,016,588 |
| 2015-09-04 | $38.54 | $39.00 | $38.54 | $38.84 | $32.34 | 784,773 |
| 2015-09-03 | $38.69 | $39.38 | $38.56 | $39.19 | $32.63 | 869,032 |
| 2015-09-02 | $38.17 | $38.66 | $38.05 | $38.56 | $32.10 | 996,787 |
| 2015-09-01 | $38.11 | $38.46 | $37.68 | $37.87 | $31.53 | 1,172,746 |
Thomson-Reuters Corp (TRI) News Headlines
.jpg)
.jpg)
.jpg)
London Stock Exchange reports in line earnings, confirms stock buyback
None
reuters.com Feb. 29, 2024Recent Thomson-Reuters Corp (TRI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Thomson-Reuters Corp (TRI) in the Consulting Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nielsen Holdings plc | NLSN | Consulting Services | Industrials | 44,000 |
| Thomson-Reuters Corp | TRI | Consulting Services | Industrials | 43,000 |
| Booz Allen Hamilton Holding Corp - Class A | BAH | Consulting Services | Industrials | 27,000 |
| IHS Markit Ltd | INFO | Consulting Services | Industrials | 18,000 |
| Verisk Analytics Inc | VRSK | Consulting Services | Industrials | 10,800 |
| Equifax Inc | EFX | Consulting Services | Industrials | 9,000 |
| ICF International Inc | ICFI | Consulting Services | Industrials | 5,000 |
| TransUnion | TRU | Consulting Services | Industrials | 5,000 |
| FTI Consulting Inc | FCN | Consulting Services | Industrials | 4,400 |
| Resources Connection Inc | RGP | Consulting Services | Industrials | 4,000 |