TransUnion (TRU) Exchange: NYSE
Data as of April 25, 2024
$74.29 ($5.61) 8.17%
TransUnion - Daily Information
Click for more stock information on TransUnion.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $76.36 |
| Previous Close | $74.29 |
| High | $76.40 |
| Low | $72.32 |
| Adjusted Open | $76.36 |
| Previous Adjusted Close | $74.29 |
| Adjusted High | $76.40 |
| Adjusted Low | $72.32 |
About TransUnion (TRU)
Founded in 1968, TransUnion is a leading global risk and information solutions provider. The company helps businesses and other organizations make decisions to manage risk and acquire new customers while preserving their existing relationships. TransUnion has offices in the United States, Jamaica, Colombia, Mexico, Canada, Portugal, India, Spain, the United Kingdom and Peru. Over the past 50 years, it has grown to serve more than 40,000 businesses and 450 million consumers across the globe, making it one of the worldâs largest and most respected credit reporting companies.
Invest in TransUnion (TRU)
Historical Stock Data for TransUnion (TRU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $76.36 | $76.40 | $72.32 | $74.29 | $74.29 | 6,705,100 |
| 2024-04-24 | $69.71 | $70.02 | $67.83 | $68.68 | $68.68 | 1,239,901 |
| 2024-04-23 | $67.70 | $69.69 | $67.41 | $69.49 | $69.49 | 1,926,680 |
| 2024-04-22 | $67.00 | $67.93 | $66.56 | $67.59 | $67.59 | 1,515,526 |
| 2024-04-19 | $67.12 | $67.36 | $66.15 | $66.70 | $66.70 | 2,258,432 |
| 2024-04-18 | $67.88 | $69.58 | $66.07 | $67.01 | $67.01 | 2,641,569 |
| 2024-04-17 | $70.38 | $70.38 | $68.84 | $69.63 | $69.63 | 3,386,944 |
| 2024-04-16 | $71.50 | $71.77 | $69.65 | $69.77 | $69.77 | 3,745,745 |
| 2024-04-15 | $74.05 | $74.49 | $71.11 | $71.88 | $71.88 | 1,502,234 |
| 2024-04-12 | $74.97 | $75.25 | $73.35 | $73.57 | $73.57 | 1,436,414 |
| 2024-04-11 | $77.03 | $77.03 | $74.77 | $75.91 | $75.91 | 1,170,587 |
| 2024-04-10 | $76.74 | $77.82 | $74.69 | $76.36 | $76.36 | 1,340,110 |
| 2024-04-09 | $79.18 | $79.73 | $78.66 | $79.71 | $79.71 | 1,078,130 |
| 2024-04-08 | $78.20 | $79.07 | $77.97 | $78.81 | $78.81 | 897,785 |
| 2024-04-05 | $76.30 | $78.16 | $76.11 | $77.85 | $77.85 | 2,038,715 |
| 2024-04-04 | $78.58 | $79.30 | $76.51 | $76.60 | $76.60 | 1,324,114 |
| 2024-04-03 | $76.15 | $78.89 | $76.15 | $77.74 | $77.74 | 1,583,062 |
| 2024-04-02 | $78.12 | $78.54 | $76.50 | $77.82 | $77.82 | 1,538,741 |
| 2024-04-01 | $81.30 | $81.30 | $78.91 | $79.10 | $79.10 | 740,395 |
| 2024-03-28 | $78.82 | $80.62 | $78.53 | $79.80 | $79.80 | 1,231,920 |
| 2024-03-27 | $79.22 | $79.48 | $77.81 | $78.60 | $78.60 | 1,802,050 |
| 2024-03-26 | $78.97 | $79.50 | $78.54 | $78.64 | $78.64 | 1,279,788 |
| 2024-03-25 | $79.96 | $80.19 | $78.44 | $78.49 | $78.49 | 920,531 |
| 2024-03-22 | $80.63 | $80.66 | $79.45 | $80.00 | $80.00 | 976,888 |
| 2024-03-21 | $80.41 | $81.65 | $80.08 | $80.68 | $80.68 | 1,105,205 |
| 2024-03-20 | $78.03 | $79.97 | $77.65 | $79.79 | $79.79 | 1,643,896 |
| 2024-03-19 | $77.62 | $78.62 | $77.31 | $77.93 | $77.93 | 1,759,513 |
| 2024-03-18 | $77.27 | $79.21 | $76.87 | $77.84 | $77.84 | 1,344,561 |
| 2024-03-15 | $77.19 | $78.80 | $76.77 | $76.95 | $76.95 | 2,776,655 |
| 2024-03-14 | $78.65 | $79.46 | $76.89 | $77.77 | $77.77 | 1,078,523 |
| 2024-03-13 | $80.20 | $81.21 | $79.01 | $79.05 | $79.05 | 1,042,877 |
| 2024-03-12 | $79.73 | $81.16 | $79.46 | $80.90 | $80.90 | 1,144,378 |
| 2024-03-11 | $79.69 | $80.04 | $78.60 | $79.78 | $79.78 | 1,433,905 |
| 2024-03-08 | $79.66 | $80.99 | $79.48 | $80.13 | $80.13 | 1,295,216 |
| 2024-03-07 | $79.89 | $79.93 | $78.28 | $79.20 | $79.20 | 1,120,467 |
| 2024-03-06 | $76.45 | $79.11 | $76.24 | $79.10 | $79.10 | 1,563,569 |
| 2024-03-05 | $78.59 | $78.90 | $75.76 | $75.88 | $75.78 | 1,289,264 |
| 2024-03-04 | $78.27 | $79.10 | $77.43 | $78.98 | $78.98 | 1,769,300 |
| 2024-03-01 | $77.08 | $79.18 | $76.34 | $78.71 | $78.71 | 1,717,045 |
| 2024-02-29 | $76.30 | $78.25 | $75.82 | $77.63 | $77.63 | 2,369,275 |
| 2024-02-28 | $76.72 | $77.08 | $75.89 | $76.02 | $76.02 | 1,040,206 |
| 2024-02-27 | $76.51 | $77.34 | $75.88 | $77.19 | $77.19 | 1,432,239 |
| 2024-02-26 | $77.49 | $77.74 | $76.09 | $76.46 | $76.46 | 1,267,514 |
| 2024-02-23 | $76.05 | $77.57 | $76.00 | $77.44 | $77.44 | 1,583,659 |
| 2024-02-22 | $75.16 | $76.49 | $74.64 | $76.04 | $76.04 | 925,376 |
| 2024-02-21 | $74.20 | $74.60 | $73.31 | $74.41 | $74.41 | 1,166,240 |
| 2024-02-20 | $74.50 | $74.99 | $73.75 | $74.60 | $74.60 | 1,477,619 |
| 2024-02-16 | $75.88 | $76.31 | $74.96 | $75.07 | $75.07 | 2,742,314 |
| 2024-02-15 | $77.74 | $78.99 | $76.47 | $76.79 | $76.79 | 1,724,638 |
| 2024-02-14 | $74.61 | $77.57 | $74.09 | $77.53 | $77.53 | 3,792,194 |
| 2024-02-13 | $73.50 | $75.82 | $71.50 | $73.50 | $73.50 | 4,142,558 |
| 2024-02-12 | $69.27 | $71.04 | $69.27 | $70.60 | $70.60 | 2,346,004 |
| 2024-02-09 | $69.25 | $69.55 | $68.51 | $69.21 | $69.21 | 1,493,168 |
| 2024-02-08 | $68.33 | $69.81 | $67.85 | $69.21 | $69.21 | 1,727,758 |
| 2024-02-07 | $68.36 | $69.87 | $67.24 | $68.63 | $68.63 | 2,091,499 |
| 2024-02-06 | $67.68 | $68.07 | $67.04 | $67.95 | $67.95 | 1,472,727 |
| 2024-02-05 | $68.71 | $68.80 | $67.20 | $67.89 | $67.89 | 1,257,206 |
| 2024-02-02 | $69.68 | $69.72 | $67.79 | $69.00 | $69.00 | 1,793,045 |
| 2024-02-01 | $69.76 | $70.73 | $68.43 | $70.48 | $70.48 | 1,438,885 |
| 2024-01-31 | $68.75 | $70.97 | $68.50 | $69.19 | $69.19 | 2,064,610 |
| 2024-01-30 | $69.64 | $70.15 | $68.69 | $68.81 | $68.81 | 916,010 |
| 2024-01-29 | $67.90 | $70.68 | $67.82 | $70.13 | $70.13 | 1,448,378 |
| 2024-01-26 | $69.64 | $69.88 | $67.66 | $67.69 | $67.69 | 1,730,990 |
| 2024-01-25 | $70.26 | $70.58 | $68.19 | $69.45 | $69.45 | 1,001,613 |
| 2024-01-24 | $71.29 | $71.29 | $69.47 | $69.57 | $69.57 | 748,910 |
| 2024-01-23 | $70.72 | $70.89 | $69.74 | $70.40 | $70.40 | 904,412 |
| 2024-01-22 | $69.97 | $70.34 | $69.24 | $70.06 | $70.06 | 1,105,032 |
| 2024-01-19 | $67.76 | $69.28 | $67.00 | $68.95 | $68.95 | 1,595,693 |
| 2024-01-18 | $69.49 | $69.51 | $66.46 | $67.76 | $67.76 | 1,599,951 |
| 2024-01-17 | $69.11 | $69.33 | $67.38 | $68.74 | $68.74 | 2,905,622 |
| 2024-01-16 | $67.56 | $70.09 | $67.15 | $69.81 | $69.81 | 2,823,783 |
| 2024-01-12 | $68.37 | $68.63 | $67.25 | $68.50 | $68.50 | 1,793,192 |
| 2024-01-11 | $67.19 | $67.72 | $66.37 | $67.70 | $67.70 | 2,056,583 |
| 2024-01-10 | $66.50 | $67.69 | $66.10 | $67.31 | $67.31 | 983,750 |
| 2024-01-09 | $66.47 | $67.16 | $65.65 | $65.92 | $65.92 | 1,088,343 |
| 2024-01-08 | $65.19 | $67.59 | $65.17 | $67.57 | $67.57 | 1,183,958 |
| 2024-01-05 | $63.14 | $65.26 | $63.06 | $64.99 | $64.99 | 1,902,170 |
| 2024-01-04 | $63.71 | $64.61 | $63.03 | $63.51 | $63.51 | 2,065,844 |
| 2024-01-03 | $65.38 | $65.59 | $63.41 | $63.89 | $63.89 | 1,877,480 |
| 2024-01-02 | $67.75 | $68.47 | $66.28 | $66.56 | $66.56 | 1,309,011 |
| 2023-12-29 | $69.27 | $69.98 | $68.45 | $68.71 | $68.71 | 780,685 |
| 2023-12-28 | $68.72 | $69.42 | $68.44 | $69.23 | $69.23 | 671,359 |
| 2023-12-27 | $69.00 | $69.92 | $68.53 | $69.29 | $69.29 | 936,002 |
| 2023-12-26 | $68.30 | $69.28 | $67.88 | $68.99 | $68.99 | 745,943 |
| 2023-12-22 | $68.37 | $68.72 | $67.50 | $68.05 | $68.05 | 962,774 |
| 2023-12-21 | $66.90 | $68.16 | $66.57 | $67.99 | $67.99 | 1,911,290 |
| 2023-12-20 | $68.00 | $68.75 | $66.01 | $66.10 | $66.10 | 1,851,941 |
| 2023-12-19 | $69.08 | $69.69 | $68.22 | $68.67 | $68.67 | 1,566,281 |
| 2023-12-18 | $69.09 | $69.35 | $67.90 | $68.57 | $68.57 | 1,826,461 |
| 2023-12-15 | $69.50 | $70.98 | $68.48 | $68.59 | $68.59 | 5,602,278 |
| 2023-12-14 | $69.11 | $71.55 | $68.97 | $69.38 | $69.38 | 3,544,696 |
| 2023-12-13 | $63.81 | $67.99 | $63.81 | $67.78 | $67.78 | 2,216,626 |
| 2023-12-12 | $62.94 | $64.31 | $62.43 | $63.72 | $63.72 | 1,472,145 |
| 2023-12-11 | $62.49 | $63.76 | $62.49 | $62.87 | $62.87 | 1,041,439 |
| 2023-12-08 | $62.85 | $64.33 | $62.49 | $62.63 | $62.63 | 1,958,279 |
| 2023-12-07 | $61.63 | $62.78 | $61.46 | $62.64 | $62.64 | 2,770,184 |
| 2023-12-06 | $60.80 | $62.40 | $60.55 | $61.53 | $61.53 | 2,317,511 |
| 2023-12-05 | $59.81 | $60.19 | $58.59 | $60.16 | $60.16 | 2,524,182 |
| 2023-12-04 | $59.73 | $60.57 | $59.62 | $60.40 | $60.40 | 1,601,013 |
| 2023-12-01 | $58.58 | $60.82 | $58.58 | $60.40 | $60.40 | 1,791,981 |
| 2023-11-30 | $58.84 | $58.96 | $57.80 | $58.72 | $58.72 | 2,717,613 |
| 2023-11-29 | $59.43 | $59.93 | $58.79 | $58.79 | $58.79 | 1,179,631 |
| 2023-11-28 | $57.80 | $58.96 | $56.85 | $58.69 | $58.69 | 2,580,739 |
| 2023-11-27 | $58.31 | $58.61 | $57.59 | $57.91 | $57.91 | 2,607,265 |
| 2023-11-24 | $59.00 | $59.92 | $58.39 | $59.41 | $59.41 | 1,011,003 |
| 2023-11-22 | $60.21 | $60.21 | $58.54 | $59.19 | $59.19 | 1,184,866 |
| 2023-11-21 | $59.41 | $60.39 | $59.34 | $59.51 | $59.51 | 2,619,547 |
| 2023-11-20 | $58.16 | $60.04 | $58.16 | $59.96 | $59.96 | 2,618,754 |
| 2023-11-17 | $57.28 | $58.45 | $56.84 | $58.30 | $58.30 | 3,160,977 |
| 2023-11-16 | $57.45 | $57.89 | $56.41 | $56.70 | $56.70 | 1,970,818 |
| 2023-11-15 | $55.86 | $59.46 | $55.61 | $57.40 | $57.29 | 3,609,435 |
| 2023-11-14 | $54.23 | $56.13 | $54.13 | $56.04 | $55.94 | 3,905,934 |
| 2023-11-13 | $52.29 | $52.46 | $51.50 | $52.30 | $52.20 | 2,372,708 |
| 2023-11-10 | $52.93 | $53.20 | $51.57 | $52.71 | $52.71 | 2,789,793 |
| 2023-11-09 | $51.95 | $53.17 | $51.40 | $53.10 | $53.10 | 4,028,068 |
| 2023-11-08 | $51.68 | $52.17 | $50.89 | $51.60 | $51.60 | 2,810,641 |
| 2023-11-07 | $50.51 | $51.84 | $50.51 | $51.54 | $51.54 | 2,980,839 |
| 2023-11-06 | $50.05 | $50.80 | $49.36 | $50.60 | $50.60 | 4,318,283 |
| 2023-11-03 | $48.65 | $50.69 | $48.59 | $50.31 | $50.31 | 3,670,999 |
| 2023-11-02 | $44.80 | $48.04 | $44.72 | $48.00 | $48.00 | 3,699,937 |
| 2023-11-01 | $45.07 | $45.16 | $43.49 | $44.00 | $44.00 | 2,852,415 |
| 2023-10-31 | $43.57 | $44.47 | $43.39 | $43.88 | $43.88 | 3,155,714 |
| 2023-10-30 | $44.00 | $44.30 | $42.09 | $43.30 | $43.30 | 2,475,482 |
| 2023-10-27 | $44.65 | $45.13 | $43.23 | $43.60 | $43.60 | 3,481,999 |
| 2023-10-26 | $46.48 | $46.99 | $44.00 | $44.16 | $44.16 | 4,203,106 |
| 2023-10-25 | $48.02 | $48.61 | $45.95 | $46.23 | $46.23 | 6,188,968 |
| 2023-10-24 | $55.54 | $55.95 | $46.47 | $49.74 | $49.74 | 17,184,292 |
| 2023-10-23 | $64.84 | $65.77 | $64.59 | $64.85 | $64.85 | 2,097,850 |
| 2023-10-20 | $66.27 | $66.63 | $64.64 | $65.12 | $65.12 | 1,304,307 |
| 2023-10-19 | $63.72 | $67.33 | $63.72 | $66.35 | $66.35 | 2,166,984 |
| 2023-10-18 | $66.11 | $66.24 | $64.13 | $64.23 | $64.23 | 1,336,924 |
| 2023-10-17 | $66.80 | $68.08 | $66.41 | $67.02 | $67.02 | 1,575,204 |
| 2023-10-16 | $67.12 | $68.19 | $66.38 | $67.40 | $67.40 | 1,706,560 |
| 2023-10-13 | $68.74 | $69.09 | $66.21 | $66.62 | $66.62 | 1,593,157 |
| 2023-10-12 | $71.90 | $71.90 | $68.09 | $68.80 | $68.80 | 1,214,975 |
| 2023-10-11 | $72.24 | $72.65 | $70.95 | $71.72 | $71.72 | 820,952 |
| 2023-10-10 | $70.70 | $72.60 | $70.45 | $72.01 | $72.01 | 1,321,346 |
| 2023-10-09 | $70.00 | $70.77 | $69.70 | $70.63 | $70.63 | 1,376,121 |
| 2023-10-06 | $69.67 | $70.85 | $69.21 | $70.24 | $70.24 | 1,285,533 |
| 2023-10-05 | $70.01 | $70.54 | $69.29 | $70.31 | $70.31 | 1,465,903 |
| 2023-10-04 | $69.37 | $70.29 | $68.75 | $70.00 | $70.00 | 1,055,265 |
| 2023-10-03 | $70.29 | $70.81 | $68.49 | $68.93 | $68.93 | 950,881 |
| 2023-10-02 | $71.43 | $71.95 | $70.34 | $70.63 | $70.63 | 1,384,891 |
| 2023-09-29 | $72.72 | $73.34 | $71.56 | $71.79 | $71.79 | 1,284,169 |
| 2023-09-28 | $70.90 | $72.66 | $70.65 | $72.20 | $72.20 | 1,251,570 |
| 2023-09-27 | $71.55 | $72.02 | $70.62 | $70.86 | $70.86 | 1,670,849 |
| 2023-09-26 | $72.35 | $72.70 | $70.98 | $71.09 | $71.09 | 1,499,937 |
| 2023-09-25 | $73.11 | $73.93 | $72.90 | $73.02 | $73.02 | 1,459,926 |
| 2023-09-22 | $73.71 | $74.48 | $73.42 | $73.42 | $73.42 | 1,029,985 |
| 2023-09-21 | $75.66 | $75.69 | $72.66 | $73.64 | $73.64 | 1,991,816 |
| 2023-09-20 | $78.22 | $78.76 | $76.68 | $76.70 | $76.70 | 1,411,589 |
| 2023-09-19 | $77.94 | $78.59 | $77.16 | $77.70 | $77.70 | 1,021,936 |
| 2023-09-18 | $78.95 | $79.31 | $78.17 | $78.18 | $78.18 | 633,623 |
| 2023-09-15 | $81.18 | $81.60 | $78.92 | $79.27 | $79.27 | 1,946,314 |
| 2023-09-14 | $80.75 | $81.72 | $80.15 | $81.66 | $81.66 | 654,520 |
| 2023-09-13 | $80.43 | $80.54 | $79.62 | $80.22 | $80.22 | 678,370 |
| 2023-09-12 | $79.70 | $81.22 | $79.70 | $80.66 | $80.66 | 990,940 |
| 2023-09-11 | $80.07 | $80.44 | $79.62 | $79.90 | $79.90 | 637,103 |
| 2023-09-08 | $80.49 | $81.03 | $79.43 | $79.83 | $79.83 | 953,921 |
| 2023-09-07 | $80.92 | $81.49 | $80.08 | $80.66 | $80.66 | 629,882 |
| 2023-09-06 | $80.21 | $81.87 | $80.11 | $81.66 | $81.66 | 1,292,897 |
| 2023-09-05 | $80.72 | $81.05 | $79.81 | $80.18 | $80.18 | 1,426,831 |
| 2023-09-01 | $82.06 | $82.32 | $80.97 | $81.13 | $81.13 | 1,217,400 |
| 2023-08-31 | $82.25 | $82.75 | $81.16 | $81.22 | $81.22 | 1,109,646 |
| 2023-08-30 | $81.58 | $82.67 | $81.58 | $82.12 | $82.12 | 932,108 |
| 2023-08-29 | $79.69 | $81.71 | $79.69 | $81.56 | $81.56 | 942,736 |
| 2023-08-28 | $79.36 | $80.46 | $78.98 | $79.69 | $79.69 | 706,399 |
| 2023-08-25 | $78.57 | $79.15 | $77.85 | $78.99 | $78.99 | 522,010 |
| 2023-08-24 | $78.48 | $79.28 | $78.09 | $78.09 | $78.09 | 793,696 |
| 2023-08-23 | $76.69 | $78.49 | $76.05 | $78.15 | $78.15 | 1,165,440 |
| 2023-08-22 | $77.03 | $77.26 | $76.03 | $76.23 | $76.23 | 1,546,434 |
| 2023-08-21 | $77.44 | $77.58 | $76.29 | $77.02 | $77.02 | 1,060,058 |
| 2023-08-18 | $76.79 | $77.72 | $76.30 | $77.25 | $77.25 | 653,450 |
| 2023-08-17 | $79.60 | $79.61 | $77.16 | $77.22 | $77.22 | 1,236,756 |
| 2023-08-16 | $78.43 | $79.54 | $78.25 | $79.13 | $79.13 | 1,219,717 |
| 2023-08-15 | $78.69 | $79.29 | $78.48 | $78.89 | $78.89 | 1,133,644 |
| 2023-08-14 | $78.40 | $79.55 | $78.11 | $79.39 | $79.39 | 683,285 |
| 2023-08-11 | $78.47 | $78.97 | $77.62 | $78.51 | $78.51 | 1,311,693 |
| 2023-08-10 | $77.67 | $79.60 | $77.53 | $78.61 | $78.61 | 1,298,929 |
| 2023-08-09 | $78.06 | $78.20 | $77.25 | $77.32 | $77.32 | 942,099 |
| 2023-08-08 | $78.10 | $78.46 | $76.94 | $77.81 | $77.81 | 1,016,637 |
| 2023-08-07 | $78.14 | $78.76 | $77.92 | $78.58 | $78.58 | 1,056,832 |
| 2023-08-04 | $78.66 | $79.26 | $77.79 | $78.16 | $78.16 | 945,753 |
| 2023-08-03 | $78.61 | $78.67 | $77.51 | $78.51 | $78.51 | 1,176,236 |
| 2023-08-02 | $78.72 | $79.58 | $78.25 | $79.50 | $79.50 | 1,470,281 |
| 2023-08-01 | $79.40 | $79.73 | $78.77 | $79.51 | $79.51 | 770,066 |
| 2023-07-31 | $79.46 | $79.93 | $79.17 | $79.69 | $79.69 | 589,068 |
| 2023-07-28 | $80.28 | $80.56 | $78.98 | $79.26 | $79.26 | 882,427 |
| 2023-07-27 | $81.99 | $82.00 | $78.73 | $79.42 | $79.42 | 1,258,724 |
| 2023-07-26 | $81.41 | $82.27 | $80.29 | $81.47 | $81.47 | 1,974,960 |
| 2023-07-25 | $79.61 | $82.08 | $78.99 | $81.29 | $81.29 | 2,976,768 |
| 2023-07-24 | $80.31 | $80.89 | $78.87 | $78.97 | $78.97 | 2,358,203 |
| 2023-07-21 | $80.26 | $80.63 | $79.40 | $80.31 | $80.31 | 1,372,765 |
| 2023-07-20 | $79.24 | $80.11 | $78.08 | $79.94 | $79.94 | 2,325,947 |
| 2023-07-19 | $81.10 | $81.80 | $80.73 | $81.00 | $81.00 | 1,452,602 |
| 2023-07-18 | $79.94 | $80.90 | $79.00 | $80.70 | $80.70 | 1,312,336 |
| 2023-07-17 | $79.42 | $80.18 | $79.20 | $79.94 | $79.94 | 826,184 |
| 2023-07-14 | $79.73 | $79.84 | $78.82 | $79.42 | $79.42 | 958,474 |
| 2023-07-13 | $79.97 | $80.37 | $79.32 | $79.49 | $79.49 | 786,200 |
| 2023-07-12 | $80.57 | $80.82 | $79.17 | $79.61 | $79.61 | 1,258,675 |
| 2023-07-11 | $78.08 | $79.17 | $77.50 | $78.95 | $78.95 | 955,719 |
| 2023-07-10 | $76.40 | $77.91 | $76.12 | $77.59 | $77.59 | 913,146 |
| 2023-07-07 | $75.54 | $76.87 | $75.15 | $76.48 | $76.48 | 929,805 |
| 2023-07-06 | $76.22 | $76.48 | $75.16 | $75.97 | $75.97 | 960,070 |
| 2023-07-05 | $76.85 | $77.70 | $75.93 | $77.13 | $77.13 | 942,453 |
| 2023-07-03 | $78.00 | $78.07 | $76.87 | $77.58 | $77.58 | 601,462 |
| 2023-06-30 | $78.16 | $78.97 | $77.86 | $78.33 | $78.33 | 1,786,785 |
| 2023-06-29 | $76.14 | $81.59 | $75.86 | $77.51 | $77.51 | 2,050,054 |
| 2023-06-28 | $76.17 | $76.68 | $75.64 | $76.35 | $76.35 | 1,200,505 |
| 2023-06-27 | $75.76 | $76.67 | $74.96 | $76.41 | $76.41 | 1,222,289 |
| 2023-06-26 | $74.20 | $75.45 | $74.02 | $74.88 | $74.88 | 939,963 |
| 2023-06-23 | $73.46 | $74.63 | $73.00 | $74.22 | $74.22 | 3,504,557 |
| 2023-06-22 | $73.66 | $74.48 | $73.00 | $74.22 | $74.22 | 3,885,806 |
| 2023-06-21 | $73.98 | $74.28 | $72.87 | $73.99 | $73.99 | 1,319,883 |
| 2023-06-20 | $74.84 | $75.59 | $74.23 | $74.81 | $74.81 | 1,141,307 |
| 2023-06-16 | $76.52 | $76.92 | $75.22 | $75.47 | $75.47 | 2,190,130 |
| 2023-06-15 | $74.39 | $76.57 | $74.19 | $76.08 | $76.08 | 1,732,874 |
| 2023-06-14 | $75.57 | $76.25 | $75.20 | $75.51 | $75.51 | 2,052,233 |
| 2023-06-13 | $74.68 | $75.53 | $74.46 | $75.44 | $75.44 | 2,241,931 |
| 2023-06-12 | $73.92 | $74.68 | $73.34 | $74.49 | $74.49 | 2,743,242 |
| 2023-06-09 | $73.56 | $74.07 | $73.03 | $73.30 | $73.30 | 1,574,268 |
| 2023-06-08 | $74.08 | $74.40 | $73.02 | $73.65 | $73.65 | 1,546,418 |
| 2023-06-07 | $75.15 | $75.24 | $74.08 | $74.39 | $74.39 | 1,364,473 |
| 2023-06-06 | $73.13 | $75.04 | $72.76 | $74.82 | $74.82 | 2,511,800 |
| 2023-06-05 | $73.89 | $74.00 | $72.85 | $73.14 | $73.14 | 1,834,104 |
| 2023-06-02 | $73.05 | $74.63 | $72.28 | $74.46 | $74.46 | 1,706,424 |
| 2023-06-01 | $72.68 | $73.39 | $72.27 | $72.81 | $72.81 | 1,896,469 |
| 2023-05-31 | $72.06 | $72.75 | $70.79 | $71.98 | $71.98 | 2,265,868 |
| 2023-05-30 | $73.10 | $73.70 | $72.18 | $72.76 | $72.76 | 1,194,796 |
| 2023-05-26 | $71.30 | $72.45 | $70.80 | $72.40 | $72.40 | 1,063,844 |
| 2023-05-25 | $71.94 | $72.10 | $70.35 | $70.94 | $70.94 | 1,396,990 |
| 2023-05-24 | $71.48 | $72.11 | $70.58 | $71.66 | $71.66 | 1,393,678 |
| 2023-05-23 | $71.94 | $72.98 | $71.78 | $72.10 | $72.10 | 2,089,838 |
| 2023-05-22 | $70.51 | $72.89 | $69.85 | $72.31 | $72.31 | 3,791,378 |
| 2023-05-19 | $71.17 | $71.37 | $69.69 | $70.65 | $70.65 | 1,337,025 |
| 2023-05-18 | $69.59 | $71.40 | $69.48 | $70.83 | $70.83 | 2,071,622 |
| 2023-05-17 | $68.98 | $69.89 | $68.11 | $69.51 | $69.41 | 1,336,059 |
| 2023-05-16 | $67.52 | $68.63 | $67.52 | $68.46 | $68.36 | 2,030,661 |
| 2023-05-15 | $66.77 | $68.77 | $66.70 | $68.77 | $68.67 | 1,368,696 |
| 2023-05-12 | $66.92 | $67.75 | $66.23 | $66.90 | $66.80 | 1,438,538 |
| 2023-05-11 | $65.74 | $66.70 | $64.76 | $66.62 | $66.52 | 1,691,508 |
| 2023-05-10 | $66.16 | $66.40 | $65.03 | $65.99 | $65.89 | 1,378,711 |
| 2023-05-09 | $64.69 | $65.22 | $64.32 | $64.93 | $64.83 | 1,102,014 |
| 2023-05-08 | $64.75 | $65.51 | $64.51 | $65.22 | $65.12 | 886,471 |
| 2023-05-05 | $64.07 | $64.95 | $64.04 | $64.69 | $64.69 | 961,993 |
| 2023-05-04 | $64.39 | $65.12 | $63.53 | $63.55 | $63.55 | 1,124,298 |
| 2023-05-03 | $67.10 | $67.78 | $65.42 | $65.47 | $65.47 | 1,443,378 |
| 2023-05-02 | $67.97 | $67.97 | $65.37 | $66.52 | $66.52 | 1,326,891 |
| 2023-05-01 | $68.80 | $69.05 | $67.64 | $68.31 | $68.31 | 1,541,840 |
| 2023-04-28 | $67.56 | $69.09 | $67.56 | $68.81 | $68.81 | 1,786,190 |
| 2023-04-27 | $64.86 | $67.37 | $64.34 | $67.34 | $67.34 | 1,515,294 |
| 2023-04-26 | $64.03 | $65.71 | $63.35 | $64.00 | $64.00 | 1,540,056 |
| 2023-04-25 | $66.37 | $66.37 | $63.06 | $63.07 | $63.07 | 2,455,932 |
| 2023-04-24 | $65.00 | $65.23 | $63.51 | $63.84 | $63.84 | 2,177,657 |
| 2023-04-21 | $64.79 | $65.30 | $64.11 | $64.80 | $64.80 | 1,686,817 |
| 2023-04-20 | $62.83 | $64.92 | $62.81 | $64.45 | $64.45 | 1,725,219 |
| 2023-04-19 | $62.79 | $63.36 | $62.32 | $63.31 | $63.31 | 1,257,057 |
| 2023-04-18 | $63.83 | $64.06 | $62.75 | $63.24 | $63.24 | 1,220,600 |
| 2023-04-17 | $63.50 | $64.01 | $62.50 | $63.43 | $63.43 | 1,225,866 |
| 2023-04-14 | $63.95 | $65.03 | $63.26 | $63.56 | $63.56 | 3,135,912 |
| 2023-04-13 | $63.00 | $64.16 | $62.58 | $64.10 | $64.10 | 1,281,980 |
| 2023-04-12 | $64.46 | $64.66 | $62.51 | $62.67 | $62.67 | 1,676,247 |
| 2023-04-11 | $62.71 | $63.44 | $62.35 | $63.43 | $63.43 | 1,014,121 |
| 2023-04-10 | $61.05 | $62.43 | $60.55 | $62.42 | $62.42 | 1,133,443 |
| 2023-04-06 | $60.40 | $61.87 | $60.12 | $61.44 | $61.44 | 1,605,526 |
| 2023-04-05 | $60.33 | $60.66 | $59.78 | $60.33 | $60.33 | 1,243,382 |
| 2023-04-04 | $60.77 | $61.08 | $59.54 | $60.65 | $60.65 | 1,360,130 |
| 2023-04-03 | $61.69 | $61.99 | $59.68 | $60.32 | $60.32 | 1,217,521 |
| 2023-03-31 | $61.56 | $62.32 | $61.00 | $62.14 | $62.14 | 1,854,815 |
| 2023-03-30 | $61.27 | $61.95 | $61.10 | $61.52 | $61.52 | 1,120,562 |
| 2023-03-29 | $58.99 | $60.68 | $58.85 | $60.42 | $60.42 | 1,267,943 |
| 2023-03-28 | $58.03 | $58.85 | $57.31 | $58.02 | $58.02 | 1,666,177 |
| 2023-03-27 | $59.46 | $59.77 | $58.27 | $58.32 | $58.32 | 2,158,538 |
| 2023-03-24 | $57.41 | $58.72 | $56.92 | $58.71 | $58.71 | 1,454,116 |
| 2023-03-23 | $58.98 | $59.60 | $57.52 | $57.91 | $57.91 | 1,611,724 |
| 2023-03-22 | $60.36 | $60.84 | $58.77 | $58.96 | $58.96 | 2,210,081 |
| 2023-03-21 | $59.15 | $60.73 | $58.91 | $60.62 | $60.62 | 1,587,483 |
| 2023-03-20 | $58.66 | $59.02 | $57.73 | $58.52 | $58.52 | 1,811,150 |
| 2023-03-17 | $61.04 | $61.04 | $58.67 | $58.70 | $58.70 | 3,365,901 |
| 2023-03-16 | $61.19 | $61.78 | $60.05 | $61.10 | $61.10 | 1,524,361 |
| 2023-03-15 | $60.51 | $61.59 | $59.91 | $61.49 | $61.49 | 1,337,905 |
| 2023-03-14 | $60.97 | $62.84 | $60.69 | $61.35 | $61.35 | 2,486,826 |
| 2023-03-13 | $59.81 | $60.61 | $57.54 | $59.68 | $59.68 | 2,738,778 |
| 2023-03-10 | $62.16 | $62.17 | $59.13 | $60.29 | $60.29 | 2,112,875 |
| 2023-03-09 | $63.91 | $64.97 | $62.66 | $62.71 | $62.71 | 1,052,653 |
| 2023-03-08 | $63.34 | $64.07 | $62.66 | $63.76 | $63.76 | 1,103,266 |
| 2023-03-07 | $65.01 | $65.68 | $62.83 | $63.40 | $63.30 | 1,013,142 |
| 2023-03-06 | $66.26 | $67.01 | $65.14 | $65.15 | $65.04 | 1,443,571 |
| 2023-03-03 | $65.47 | $66.01 | $65.03 | $65.99 | $65.88 | 1,247,520 |
| 2023-03-02 | $64.34 | $65.13 | $63.94 | $64.90 | $64.90 | 1,777,836 |
| 2023-03-01 | $66.66 | $66.93 | $65.08 | $65.09 | $65.09 | 1,177,434 |
| 2023-02-28 | $65.37 | $66.10 | $65.27 | $65.43 | $65.43 | 2,737,934 |
| 2023-02-27 | $66.28 | $66.56 | $65.58 | $65.85 | $65.85 | 1,742,666 |
| 2023-02-24 | $65.65 | $65.65 | $63.93 | $65.23 | $65.23 | 1,359,061 |
| 2023-02-23 | $67.24 | $67.68 | $65.40 | $66.35 | $66.35 | 1,577,633 |
| 2023-02-22 | $66.42 | $67.46 | $66.40 | $66.70 | $66.70 | 1,206,451 |
| 2023-02-21 | $67.75 | $68.40 | $66.24 | $66.31 | $66.31 | 1,660,636 |
| 2023-02-17 | $70.05 | $70.52 | $68.37 | $69.28 | $69.28 | 1,761,688 |
| 2023-02-16 | $70.36 | $71.65 | $70.05 | $70.48 | $70.48 | 1,971,893 |
| 2023-02-15 | $67.94 | $72.09 | $67.61 | $71.88 | $71.88 | 2,287,879 |
| 2023-02-14 | $70.01 | $70.01 | $66.39 | $68.19 | $68.19 | 2,819,540 |
| 2023-02-13 | $69.07 | $69.95 | $68.63 | $69.52 | $69.52 | 2,170,821 |
| 2023-02-10 | $68.65 | $69.71 | $68.02 | $69.04 | $69.04 | 1,359,409 |
| 2023-02-09 | $70.83 | $72.07 | $68.66 | $69.18 | $69.18 | 1,581,386 |
| 2023-02-08 | $71.32 | $71.70 | $70.16 | $70.60 | $70.60 | 1,148,344 |
| 2023-02-07 | $70.30 | $71.74 | $69.38 | $71.61 | $71.61 | 1,242,901 |
| 2023-02-06 | $70.43 | $71.62 | $70.12 | $70.78 | $70.78 | 934,121 |
| 2023-02-03 | $73.34 | $74.01 | $71.58 | $71.66 | $71.66 | 2,175,270 |
| 2023-02-02 | $75.34 | $77.61 | $75.02 | $75.41 | $75.41 | 1,767,158 |
| 2023-02-01 | $72.52 | $74.64 | $71.46 | $74.20 | $74.20 | 1,581,441 |
| 2023-01-31 | $69.76 | $71.83 | $69.58 | $71.75 | $71.75 | 1,477,815 |
| 2023-01-30 | $70.74 | $71.30 | $68.78 | $69.59 | $69.59 | 1,102,084 |
| 2023-01-27 | $69.45 | $72.41 | $69.28 | $71.61 | $71.61 | 1,214,859 |
| 2023-01-26 | $70.34 | $70.70 | $68.56 | $70.04 | $70.04 | 1,118,022 |
| 2023-01-25 | $68.43 | $69.30 | $66.59 | $69.17 | $69.17 | 1,294,792 |
| 2023-01-24 | $69.73 | $70.82 | $69.10 | $69.66 | $69.66 | 1,279,588 |
| 2023-01-23 | $67.87 | $70.51 | $67.50 | $69.78 | $69.78 | 2,012,923 |
| 2023-01-20 | $65.32 | $67.88 | $65.16 | $67.85 | $67.85 | 1,140,975 |
| 2023-01-19 | $65.48 | $66.25 | $64.38 | $65.36 | $65.36 | 1,473,264 |
| 2023-01-18 | $70.00 | $70.43 | $66.72 | $66.99 | $66.99 | 2,407,618 |
| 2023-01-17 | $68.96 | $69.75 | $68.66 | $69.17 | $69.17 | 2,938,063 |
| 2023-01-13 | $67.29 | $68.80 | $67.22 | $68.65 | $68.65 | 1,697,909 |
| 2023-01-12 | $66.82 | $68.00 | $65.75 | $66.91 | $66.91 | 2,245,359 |
| 2023-01-11 | $65.00 | $66.50 | $64.55 | $66.39 | $66.39 | 2,582,808 |
| 2023-01-10 | $62.73 | $64.23 | $62.73 | $64.10 | $64.10 | 1,892,298 |
| 2023-01-09 | $61.74 | $64.26 | $61.61 | $62.82 | $62.82 | 1,801,578 |
| 2023-01-06 | $59.46 | $61.77 | $58.26 | $61.22 | $61.22 | 1,041,581 |
| 2023-01-05 | $61.02 | $61.65 | $59.03 | $59.33 | $59.33 | 876,487 |
| 2023-01-04 | $60.65 | $62.41 | $59.79 | $61.84 | $61.84 | 1,336,171 |
| 2023-01-03 | $57.68 | $59.47 | $57.42 | $59.01 | $59.01 | 1,528,375 |
| 2022-12-30 | $56.71 | $56.93 | $55.92 | $56.75 | $56.75 | 755,465 |
| 2022-12-29 | $55.29 | $57.79 | $55.14 | $57.58 | $57.58 | 799,622 |
| 2022-12-28 | $55.36 | $56.52 | $54.59 | $54.59 | $54.59 | 967,732 |
| 2022-12-27 | $56.14 | $56.39 | $55.14 | $55.57 | $55.57 | 750,221 |
| 2022-12-23 | $55.60 | $56.69 | $55.16 | $56.54 | $56.54 | 614,522 |
| 2022-12-22 | $56.21 | $56.21 | $54.51 | $55.85 | $55.85 | 1,179,820 |
| 2022-12-21 | $57.18 | $57.91 | $56.35 | $57.25 | $57.25 | 1,172,715 |
| 2022-12-20 | $55.80 | $56.73 | $55.24 | $56.42 | $56.42 | 1,512,656 |
| 2022-12-19 | $57.02 | $57.31 | $56.05 | $56.39 | $56.39 | 959,919 |
| 2022-12-16 | $58.03 | $59.02 | $57.08 | $57.28 | $57.28 | 3,126,498 |
| 2022-12-15 | $61.09 | $61.63 | $58.43 | $58.67 | $58.67 | 1,964,465 |
| 2022-12-14 | $62.41 | $64.56 | $61.71 | $62.38 | $62.38 | 1,978,646 |
| 2022-12-13 | $63.51 | $65.99 | $61.47 | $62.72 | $62.72 | 3,999,205 |
| 2022-12-12 | $59.08 | $61.01 | $58.85 | $60.74 | $60.74 | 1,257,112 |
| 2022-12-09 | $59.09 | $59.53 | $58.74 | $58.93 | $58.93 | 1,263,766 |
| 2022-12-08 | $58.50 | $59.92 | $58.14 | $59.52 | $59.52 | 1,121,823 |
| 2022-12-07 | $58.47 | $58.89 | $57.72 | $58.76 | $58.76 | 1,566,889 |
| 2022-12-06 | $60.60 | $60.60 | $57.98 | $58.66 | $58.66 | 1,107,444 |
| 2022-12-05 | $60.54 | $60.97 | $59.25 | $60.53 | $60.53 | 925,064 |
| 2022-12-02 | $59.37 | $61.65 | $59.17 | $61.18 | $61.18 | 1,562,279 |
| 2022-12-01 | $63.54 | $64.21 | $61.93 | $62.47 | $62.47 | 1,853,133 |
| 2022-11-30 | $60.24 | $63.12 | $59.63 | $63.08 | $63.08 | 1,824,539 |
| 2022-11-29 | $59.98 | $61.03 | $59.82 | $60.46 | $60.46 | 873,516 |
| 2022-11-28 | $60.93 | $61.30 | $59.91 | $60.16 | $60.16 | 878,344 |
| 2022-11-25 | $61.38 | $61.96 | $60.71 | $61.73 | $61.73 | 241,179 |
| 2022-11-23 | $60.24 | $62.23 | $60.11 | $61.45 | $61.45 | 670,304 |
| 2022-11-22 | $60.73 | $60.96 | $59.55 | $60.08 | $60.08 | 683,706 |
| 2022-11-21 | $60.13 | $60.78 | $59.16 | $60.54 | $60.54 | 697,884 |
| 2022-11-18 | $62.06 | $62.14 | $59.51 | $60.44 | $60.44 | 1,098,134 |
| 2022-11-17 | $62.39 | $63.11 | $59.53 | $60.72 | $60.72 | 1,188,100 |
| 2022-11-16 | $64.50 | $64.97 | $63.16 | $63.85 | $63.85 | 808,693 |
| 2022-11-15 | $66.38 | $67.27 | $65.23 | $65.32 | $65.21 | 1,692,788 |
| 2022-11-14 | $64.49 | $66.49 | $64.25 | $64.77 | $64.66 | 2,049,717 |
| 2022-11-11 | $62.11 | $65.42 | $61.56 | $65.02 | $64.91 | 2,065,805 |
| 2022-11-10 | $57.79 | $62.33 | $57.79 | $62.23 | $62.13 | 2,040,049 |
| 2022-11-09 | $54.40 | $55.68 | $54.03 | $54.40 | $54.31 | 2,402,452 |
| 2022-11-08 | $54.48 | $55.47 | $53.69 | $54.94 | $54.85 | 1,385,055 |
| 2022-11-07 | $52.80 | $53.77 | $52.12 | $53.74 | $53.65 | 1,763,548 |
| 2022-11-04 | $51.51 | $52.41 | $50.32 | $52.24 | $52.24 | 2,123,306 |
| 2022-11-03 | $53.30 | $53.30 | $50.86 | $50.98 | $50.98 | 2,020,866 |
| 2022-11-02 | $56.22 | $56.90 | $54.03 | $54.16 | $54.16 | 1,604,256 |
| 2022-11-01 | $60.13 | $60.29 | $56.56 | $56.60 | $56.60 | 1,642,852 |
| 2022-10-31 | $59.34 | $59.48 | $58.83 | $59.27 | $59.27 | 2,061,098 |
| 2022-10-28 | $57.30 | $59.67 | $57.24 | $59.59 | $59.59 | 1,032,198 |
| 2022-10-27 | $57.70 | $58.77 | $57.21 | $57.65 | $57.65 | 1,252,130 |
| 2022-10-26 | $56.95 | $59.20 | $56.82 | $57.77 | $57.77 | 2,098,972 |
| 2022-10-25 | $54.80 | $58.79 | $53.74 | $57.39 | $57.39 | 2,241,533 |
| 2022-10-24 | $56.47 | $57.16 | $55.82 | $56.70 | $56.70 | 2,055,148 |
| 2022-10-21 | $54.98 | $56.03 | $54.03 | $55.81 | $55.81 | 1,107,810 |
| 2022-10-20 | $56.00 | $56.36 | $54.46 | $54.99 | $54.99 | 1,476,986 |
| 2022-10-19 | $57.18 | $57.50 | $55.27 | $55.95 | $55.95 | 1,359,602 |
| 2022-10-18 | $58.69 | $59.45 | $57.60 | $57.97 | $57.97 | 1,315,598 |
| 2022-10-17 | $56.45 | $57.96 | $56.32 | $57.46 | $57.46 | 1,270,976 |
| 2022-10-14 | $58.37 | $58.89 | $55.17 | $55.17 | $55.17 | 1,541,558 |
| 2022-10-13 | $55.02 | $57.79 | $54.02 | $57.48 | $57.48 | 1,374,815 |
| 2022-10-12 | $55.78 | $57.21 | $55.18 | $56.61 | $56.61 | 1,378,745 |
| 2022-10-11 | $56.93 | $57.03 | $55.26 | $55.75 | $55.75 | 1,030,185 |
| 2022-10-10 | $57.82 | $57.97 | $56.25 | $56.81 | $56.81 | 1,361,498 |
| 2022-10-07 | $59.22 | $59.41 | $57.37 | $57.74 | $57.74 | 1,859,586 |
| 2022-10-06 | $61.79 | $62.07 | $60.16 | $60.17 | $60.17 | 1,553,796 |
| 2022-10-05 | $62.37 | $62.70 | $60.98 | $62.04 | $62.04 | 1,245,128 |
| 2022-10-04 | $61.40 | $63.93 | $61.40 | $63.17 | $63.17 | 1,275,724 |
| 2022-10-03 | $60.18 | $61.07 | $59.41 | $60.63 | $60.63 | 1,773,024 |
| 2022-09-30 | $59.47 | $60.97 | $59.01 | $59.49 | $59.49 | 1,919,243 |
| 2022-09-29 | $60.73 | $60.83 | $59.18 | $59.66 | $59.66 | 1,827,422 |
| 2022-09-28 | $60.65 | $61.60 | $59.99 | $61.36 | $61.36 | 1,401,794 |
| 2022-09-27 | $62.57 | $62.67 | $59.54 | $59.96 | $59.96 | 1,650,431 |
| 2022-09-26 | $63.19 | $63.87 | $61.95 | $62.07 | $62.07 | 1,197,336 |
| 2022-09-23 | $63.75 | $64.02 | $62.07 | $63.17 | $63.17 | 1,480,636 |
| 2022-09-22 | $64.20 | $64.78 | $62.81 | $63.66 | $63.66 | 1,407,159 |
| 2022-09-21 | $66.17 | $67.10 | $64.98 | $65.00 | $65.00 | 1,343,874 |
| 2022-09-20 | $65.34 | $65.66 | $64.27 | $65.50 | $65.50 | 2,204,606 |
| 2022-09-19 | $66.06 | $67.23 | $65.56 | $66.12 | $66.12 | 1,769,075 |
| 2022-09-16 | $67.07 | $67.27 | $65.99 | $66.64 | $66.64 | 4,129,988 |
| 2022-09-15 | $69.67 | $70.84 | $68.26 | $68.47 | $68.47 | 2,546,128 |
| 2022-09-14 | $72.87 | $73.00 | $69.48 | $70.08 | $70.08 | 2,146,066 |
| 2022-09-13 | $75.50 | $75.69 | $72.98 | $73.04 | $73.04 | 1,658,657 |
| 2022-09-12 | $77.35 | $77.91 | $76.90 | $77.38 | $77.38 | 1,675,175 |
| 2022-09-09 | $77.02 | $77.64 | $76.75 | $76.83 | $76.83 | 1,257,317 |
| 2022-09-08 | $75.55 | $77.04 | $75.28 | $76.51 | $76.51 | 1,074,380 |
| 2022-09-07 | $74.64 | $76.60 | $74.48 | $76.27 | $76.27 | 1,186,169 |
| 2022-09-06 | $74.47 | $74.92 | $73.41 | $74.57 | $74.57 | 853,771 |
| 2022-09-02 | $75.72 | $75.94 | $73.37 | $73.80 | $73.80 | 903,437 |
| 2022-09-01 | $73.37 | $74.74 | $73.05 | $74.66 | $74.66 | 929,396 |
| 2022-08-31 | $76.05 | $76.51 | $73.59 | $73.87 | $73.87 | 1,573,514 |
| 2022-08-30 | $77.54 | $77.79 | $75.39 | $75.70 | $75.70 | 942,631 |
| 2022-08-29 | $76.95 | $77.58 | $76.48 | $76.51 | $76.51 | 1,111,677 |
| 2022-08-26 | $80.62 | $81.16 | $77.52 | $77.64 | $77.64 | 994,719 |
| 2022-08-25 | $80.46 | $81.07 | $79.92 | $81.07 | $81.07 | 431,781 |
| 2022-08-24 | $78.91 | $80.28 | $78.66 | $80.01 | $80.01 | 839,375 |
| 2022-08-23 | $79.37 | $79.73 | $79.01 | $79.05 | $78.95 | 632,716 |
| 2022-08-22 | $78.97 | $79.85 | $78.59 | $79.31 | $79.21 | 660,011 |
| 2022-08-19 | $81.81 | $81.81 | $79.58 | $80.05 | $79.95 | 804,158 |
| 2022-08-18 | $81.98 | $82.71 | $81.86 | $82.00 | $81.89 | 1,094,871 |
| 2022-08-17 | $82.51 | $82.96 | $81.84 | $82.45 | $82.34 | 709,626 |
| 2022-08-16 | $83.42 | $84.37 | $83.09 | $83.79 | $83.68 | 748,073 |
| 2022-08-15 | $83.47 | $84.35 | $83.47 | $84.03 | $83.92 | 809,672 |
| 2022-08-12 | $82.60 | $83.83 | $82.31 | $83.73 | $83.62 | 648,079 |
| 2022-08-11 | $83.31 | $84.19 | $81.67 | $81.99 | $81.88 | 754,399 |
| 2022-08-10 | $80.12 | $82.75 | $79.96 | $82.69 | $82.58 | 1,015,233 |
| 2022-08-09 | $80.00 | $80.25 | $78.12 | $78.36 | $78.26 | 1,322,848 |
| 2022-08-08 | $80.68 | $80.86 | $79.39 | $80.26 | $80.15 | 675,337 |
| 2022-08-05 | $78.47 | $78.83 | $77.50 | $78.52 | $78.42 | 888,355 |
| 2022-08-04 | $79.00 | $79.75 | $78.49 | $79.51 | $79.41 | 746,684 |
| 2022-08-03 | $77.15 | $79.21 | $77.07 | $79.08 | $78.98 | 1,122,907 |
| 2022-08-02 | $77.20 | $77.53 | $76.35 | $76.68 | $76.58 | 1,803,237 |
| 2022-08-01 | $78.95 | $79.14 | $77.05 | $77.53 | $77.43 | 1,270,934 |
| 2022-07-29 | $78.63 | $79.32 | $77.57 | $79.23 | $79.13 | 1,933,755 |
| 2022-07-28 | $75.67 | $79.77 | $75.51 | $78.78 | $78.68 | 2,989,489 |
| 2022-07-27 | $74.93 | $75.76 | $72.26 | $75.44 | $75.34 | 4,194,134 |
| 2022-07-26 | $76.50 | $81.04 | $75.03 | $75.52 | $75.42 | 5,996,637 |
| 2022-07-25 | $88.09 | $88.83 | $87.33 | $87.69 | $87.58 | 2,015,104 |
| 2022-07-22 | $89.55 | $90.08 | $88.13 | $88.46 | $88.34 | 747,730 |
| 2022-07-21 | $87.41 | $89.07 | $86.62 | $89.01 | $88.89 | 1,479,668 |
| 2022-07-20 | $87.13 | $88.46 | $86.43 | $88.05 | $87.93 | 1,227,116 |
| 2022-07-19 | $83.30 | $86.50 | $83.30 | $86.42 | $86.31 | 1,016,458 |
| 2022-07-18 | $83.56 | $84.35 | $82.38 | $82.62 | $82.51 | 505,634 |
| 2022-07-15 | $82.93 | $83.48 | $82.33 | $83.23 | $83.12 | 575,452 |
| 2022-07-14 | $79.48 | $82.24 | $79.27 | $81.95 | $81.84 | 847,186 |
| 2022-07-13 | $79.91 | $80.64 | $78.87 | $80.15 | $80.04 | 1,061,164 |
| 2022-07-12 | $82.36 | $83.40 | $80.70 | $81.31 | $81.20 | 817,214 |
| 2022-07-11 | $82.52 | $82.67 | $81.58 | $82.20 | $82.09 | 646,279 |
| 2022-07-08 | $82.86 | $83.27 | $81.81 | $82.77 | $82.66 | 984,450 |
| 2022-07-07 | $82.58 | $83.71 | $82.32 | $83.59 | $83.48 | 1,033,766 |
| 2022-07-06 | $82.87 | $83.05 | $81.73 | $82.65 | $82.54 | 762,087 |
| 2022-07-05 | $80.50 | $82.43 | $79.62 | $82.36 | $82.25 | 1,352,314 |
| 2022-07-01 | $80.00 | $82.21 | $80.00 | $81.92 | $81.81 | 678,454 |
| 2022-06-30 | $78.92 | $80.17 | $77.81 | $79.99 | $79.89 | 1,506,105 |
| 2022-06-29 | $79.68 | $79.93 | $78.00 | $79.81 | $79.71 | 650,901 |
| 2022-06-28 | $81.80 | $82.45 | $79.25 | $79.50 | $79.40 | 662,691 |
| 2022-06-27 | $82.06 | $82.41 | $80.85 | $81.81 | $81.70 | 735,529 |
| 2022-06-24 | $79.98 | $81.88 | $79.57 | $81.83 | $81.72 | 964,001 |
| 2022-06-23 | $78.37 | $79.21 | $77.40 | $79.14 | $79.04 | 856,469 |
| 2022-06-22 | $75.66 | $78.45 | $75.42 | $77.74 | $77.64 | 1,109,357 |
| 2022-06-21 | $78.09 | $78.70 | $76.21 | $76.30 | $76.20 | 1,322,157 |
| 2022-06-17 | $76.57 | $78.18 | $76.37 | $77.13 | $77.03 | 3,788,941 |
| 2022-06-16 | $77.32 | $78.09 | $75.96 | $76.65 | $76.55 | 2,468,385 |
| 2022-06-15 | $78.20 | $80.25 | $77.89 | $79.55 | $79.45 | 1,985,455 |
| 2022-06-14 | $78.63 | $79.00 | $77.00 | $77.33 | $77.23 | 3,199,187 |
| 2022-06-13 | $79.66 | $80.07 | $77.85 | $78.81 | $78.71 | 2,806,156 |
| 2022-06-10 | $81.29 | $81.29 | $79.17 | $79.27 | $79.17 | 1,338,950 |
| 2022-06-09 | $83.65 | $83.98 | $82.49 | $82.55 | $82.44 | 988,104 |
| 2022-06-08 | $85.76 | $85.77 | $83.44 | $84.02 | $83.91 | 1,271,374 |
| 2022-06-07 | $84.85 | $86.34 | $84.47 | $86.33 | $86.22 | 776,306 |
| 2022-06-06 | $86.58 | $87.00 | $85.18 | $85.23 | $85.12 | 741,674 |
| 2022-06-03 | $85.64 | $85.94 | $84.87 | $85.86 | $85.75 | 604,971 |
| 2022-06-02 | $84.78 | $86.92 | $84.22 | $86.80 | $86.69 | 1,450,292 |
| 2022-06-01 | $85.90 | $87.21 | $84.17 | $84.20 | $84.09 | 1,308,454 |
| 2022-05-31 | $87.24 | $87.99 | $86.22 | $86.81 | $86.70 | 1,497,161 |
| 2022-05-27 | $86.01 | $88.56 | $86.01 | $88.24 | $88.12 | 956,909 |
| 2022-05-26 | $82.46 | $85.82 | $82.30 | $85.31 | $85.20 | 1,386,029 |
| 2022-05-25 | $81.68 | $82.59 | $81.06 | $82.31 | $82.11 | 1,346,129 |
| 2022-05-24 | $82.27 | $82.84 | $80.81 | $81.86 | $81.66 | 1,178,626 |
| 2022-05-23 | $81.94 | $82.73 | $80.31 | $82.61 | $82.41 | 939,488 |
| 2022-05-20 | $81.29 | $82.12 | $79.55 | $81.62 | $81.42 | 1,147,775 |
| 2022-05-19 | $79.07 | $82.14 | $79.02 | $80.90 | $80.70 | 1,085,469 |
| 2022-05-18 | $81.93 | $82.54 | $79.18 | $79.62 | $79.43 | 1,238,974 |
| 2022-05-17 | $83.06 | $83.14 | $81.53 | $83.00 | $82.80 | 1,021,617 |
| 2022-05-16 | $83.20 | $84.00 | $81.53 | $82.00 | $81.80 | 1,180,223 |
| 2022-05-13 | $82.57 | $84.64 | $82.28 | $83.71 | $83.51 | 1,379,412 |
| 2022-05-12 | $80.31 | $82.52 | $80.31 | $81.66 | $81.46 | 1,498,183 |
| 2022-05-11 | $82.03 | $83.20 | $81.14 | $81.18 | $80.98 | 1,244,705 |
| 2022-05-10 | $83.85 | $84.44 | $81.48 | $82.72 | $82.52 | 2,581,877 |
| 2022-05-09 | $83.30 | $83.97 | $82.13 | $82.51 | $82.31 | 1,424,488 |
| 2022-05-06 | $84.52 | $85.30 | $83.00 | $84.44 | $84.24 | 1,377,778 |
| 2022-05-05 | $86.99 | $87.61 | $84.12 | $85.05 | $84.84 | 1,020,341 |
| 2022-05-04 | $85.41 | $88.13 | $84.42 | $87.88 | $87.67 | 1,140,130 |
| 2022-05-03 | $87.13 | $87.67 | $85.24 | $85.41 | $85.20 | 1,668,274 |
| 2022-05-02 | $86.39 | $88.32 | $85.72 | $87.20 | $86.99 | 2,553,426 |
| 2022-04-29 | $89.80 | $90.67 | $87.30 | $87.52 | $87.31 | 1,798,803 |
| 2022-04-28 | $90.38 | $92.39 | $89.69 | $90.89 | $90.67 | 1,660,632 |
| 2022-04-27 | $89.48 | $91.82 | $89.03 | $89.41 | $89.19 | 2,127,577 |
| 2022-04-26 | $93.94 | $94.39 | $89.16 | $89.90 | $89.68 | 2,951,951 |
| 2022-04-25 | $89.20 | $92.97 | $89.20 | $92.78 | $92.56 | 2,458,358 |
| 2022-04-22 | $90.69 | $92.00 | $89.74 | $90.00 | $89.78 | 2,064,407 |
| 2022-04-21 | $94.27 | $95.65 | $91.05 | $91.17 | $90.95 | 2,005,275 |
| 2022-04-20 | $95.73 | $96.51 | $94.95 | $95.43 | $95.20 | 1,821,281 |
| 2022-04-19 | $92.99 | $95.42 | $92.87 | $95.07 | $94.84 | 1,028,301 |
| 2022-04-18 | $93.69 | $94.22 | $92.47 | $92.83 | $92.61 | 1,081,204 |
| 2022-04-14 | $94.75 | $95.13 | $93.66 | $93.69 | $93.46 | 1,029,185 |
| 2022-04-13 | $92.57 | $94.12 | $92.30 | $93.99 | $93.76 | 1,745,063 |
| 2022-04-12 | $94.63 | $95.54 | $93.04 | $93.11 | $92.88 | 1,566,857 |
| 2022-04-11 | $95.16 | $95.92 | $94.45 | $94.52 | $94.29 | 1,464,930 |
| 2022-04-08 | $96.07 | $97.22 | $95.07 | $96.09 | $95.86 | 950,292 |
| 2022-04-07 | $96.72 | $97.18 | $95.29 | $96.62 | $96.39 | 1,046,279 |
| 2022-04-06 | $98.74 | $98.91 | $96.17 | $96.85 | $96.62 | 2,063,475 |
| 2022-04-05 | $100.46 | $101.38 | $99.26 | $99.68 | $99.44 | 1,320,615 |
| 2022-04-04 | $100.97 | $102.01 | $100.54 | $100.62 | $100.38 | 1,504,835 |
| 2022-04-01 | $102.91 | $103.31 | $99.96 | $100.60 | $100.36 | 1,302,369 |
| 2022-03-31 | $104.09 | $104.72 | $103.32 | $103.34 | $103.09 | 1,120,135 |
| 2022-03-30 | $105.00 | $105.00 | $103.49 | $103.81 | $103.56 | 824,099 |
| 2022-03-29 | $104.36 | $105.00 | $103.59 | $104.37 | $104.12 | 1,174,275 |
| 2022-03-28 | $100.61 | $102.78 | $100.61 | $102.67 | $102.42 | 1,582,412 |
| 2022-03-25 | $102.22 | $102.89 | $99.90 | $100.97 | $100.73 | 1,721,777 |
| 2022-03-24 | $101.64 | $102.25 | $101.16 | $102.22 | $101.97 | 941,185 |
| 2022-03-23 | $102.28 | $102.28 | $100.40 | $101.38 | $101.13 | 1,415,641 |
| 2022-03-22 | $102.78 | $103.95 | $101.95 | $102.69 | $102.44 | 1,037,095 |
| 2022-03-21 | $102.40 | $103.17 | $101.16 | $102.56 | $102.31 | 1,268,132 |
| 2022-03-18 | $101.06 | $103.53 | $101.06 | $103.10 | $102.85 | 2,466,779 |
| 2022-03-17 | $101.95 | $104.53 | $101.30 | $104.13 | $103.88 | 1,369,887 |
| 2022-03-16 | $99.05 | $103.52 | $99.05 | $103.00 | $102.75 | 2,403,912 |
| 2022-03-15 | $97.40 | $99.56 | $96.77 | $98.52 | $98.28 | 1,154,627 |
| 2022-03-14 | $95.77 | $96.84 | $95.25 | $96.00 | $95.77 | 1,608,797 |
| 2022-03-11 | $96.23 | $96.85 | $95.00 | $95.68 | $95.45 | 1,406,837 |
| 2022-03-10 | $93.04 | $96.07 | $92.65 | $95.68 | $95.45 | 1,221,690 |
| 2022-03-09 | $93.47 | $95.88 | $93.25 | $94.77 | $94.54 | 1,409,476 |
| 2022-03-08 | $91.88 | $93.47 | $90.48 | $91.68 | $91.37 | 2,299,363 |
| 2022-03-07 | $95.94 | $96.19 | $91.90 | $92.38 | $92.06 | 2,362,053 |
| 2022-03-04 | $93.79 | $96.57 | $93.19 | $96.22 | $95.89 | 1,825,267 |
| 2022-03-03 | $95.48 | $95.73 | $93.41 | $94.21 | $93.89 | 2,165,751 |
| 2022-03-02 | $93.50 | $95.43 | $92.68 | $94.66 | $94.34 | 2,506,517 |
| 2022-03-01 | $90.76 | $92.64 | $90.36 | $91.81 | $91.50 | 1,723,238 |
| 2022-02-28 | $90.21 | $91.83 | $89.69 | $90.76 | $90.45 | 2,438,873 |
| 2022-02-25 | $88.19 | $91.38 | $87.75 | $91.34 | $91.03 | 3,388,195 |
| 2022-02-24 | $83.89 | $88.73 | $83.47 | $88.09 | $87.79 | 4,592,302 |
| 2022-02-23 | $90.72 | $91.02 | $85.91 | $86.12 | $85.83 | 4,296,415 |
| 2022-02-22 | $88.94 | $93.44 | $88.94 | $91.50 | $91.19 | 5,054,423 |
| 2022-02-18 | $97.92 | $99.37 | $96.88 | $97.79 | $97.46 | 1,409,196 |
| 2022-02-17 | $100.96 | $101.49 | $98.10 | $98.30 | $97.96 | 1,187,225 |
| 2022-02-16 | $101.42 | $102.10 | $99.88 | $101.84 | $101.49 | 1,017,485 |
| 2022-02-15 | $102.17 | $102.97 | $100.98 | $102.06 | $101.71 | 861,556 |
| 2022-02-14 | $101.12 | $102.42 | $99.59 | $100.58 | $100.24 | 1,243,779 |
| 2022-02-11 | $103.87 | $104.41 | $101.16 | $101.71 | $101.36 | 1,319,219 |
| 2022-02-10 | $102.82 | $105.23 | $102.22 | $103.90 | $103.54 | 1,982,494 |
| 2022-02-09 | $103.32 | $105.12 | $103.12 | $105.08 | $104.72 | 1,196,675 |
| 2022-02-08 | $99.72 | $102.22 | $99.04 | $101.77 | $101.42 | 1,086,051 |
| 2022-02-07 | $101.00 | $101.83 | $100.13 | $100.31 | $99.97 | 715,071 |
| 2022-02-04 | $100.09 | $101.19 | $99.18 | $100.26 | $99.92 | 902,969 |
| 2022-02-03 | $102.53 | $102.90 | $100.19 | $100.51 | $100.17 | 1,420,823 |
| 2022-02-02 | $103.51 | $104.48 | $103.00 | $104.26 | $103.90 | 1,146,400 |
| 2022-02-01 | $103.54 | $104.18 | $101.75 | $103.10 | $102.75 | 952,718 |
| 2022-01-31 | $99.85 | $103.40 | $99.85 | $103.12 | $102.77 | 1,446,672 |
| 2022-01-28 | $96.48 | $99.70 | $95.01 | $99.66 | $99.32 | 2,060,941 |
| 2022-01-27 | $98.75 | $100.50 | $95.70 | $95.97 | $95.64 | 1,481,562 |
| 2022-01-26 | $101.48 | $102.28 | $97.47 | $98.74 | $98.40 | 1,676,730 |
| 2022-01-25 | $100.80 | $101.56 | $98.09 | $99.59 | $99.25 | 1,628,766 |
| 2022-01-24 | $100.37 | $102.96 | $96.47 | $102.68 | $102.33 | 1,605,207 |
| 2022-01-21 | $102.71 | $104.61 | $101.68 | $101.81 | $101.46 | 1,241,989 |
| 2022-01-20 | $104.93 | $105.73 | $103.16 | $103.39 | $103.04 | 1,258,662 |
| 2022-01-19 | $107.35 | $107.48 | $103.90 | $104.12 | $103.76 | 1,312,749 |
| 2022-01-18 | $106.81 | $108.13 | $106.07 | $106.77 | $106.40 | 900,056 |
| 2022-01-14 | $109.48 | $109.63 | $107.34 | $108.49 | $108.12 | 759,955 |
| 2022-01-13 | $111.83 | $112.99 | $110.52 | $110.76 | $110.38 | 854,203 |
| 2022-01-12 | $111.97 | $113.41 | $111.06 | $111.99 | $111.61 | 710,582 |
| 2022-01-11 | $109.11 | $111.83 | $108.29 | $111.52 | $111.14 | 1,027,408 |
| 2022-01-10 | $110.11 | $110.40 | $107.59 | $109.38 | $109.01 | 1,335,644 |
| 2022-01-07 | $115.65 | $116.86 | $109.96 | $111.36 | $110.98 | 1,245,377 |
| 2022-01-06 | $113.59 | $116.14 | $112.99 | $115.88 | $115.48 | 864,563 |
| 2022-01-05 | $118.17 | $118.49 | $114.36 | $114.42 | $114.03 | 1,175,796 |
| 2022-01-04 | $116.70 | $118.99 | $116.36 | $118.22 | $117.82 | 1,206,172 |
| 2022-01-03 | $119.01 | $119.16 | $115.87 | $116.86 | $116.46 | 843,910 |
| 2021-12-31 | $118.33 | $119.24 | $117.89 | $118.58 | $118.17 | 527,941 |
| 2021-12-30 | $119.78 | $120.36 | $119.06 | $119.16 | $118.75 | 452,781 |
| 2021-12-29 | $118.64 | $120.20 | $118.31 | $119.35 | $118.94 | 460,291 |
| 2021-12-28 | $118.68 | $119.33 | $118.27 | $118.63 | $118.22 | 349,177 |
| 2021-12-27 | $118.14 | $118.89 | $117.59 | $118.45 | $118.04 | 427,069 |
| 2021-12-23 | $116.42 | $118.54 | $116.42 | $117.58 | $117.18 | 795,536 |
| 2021-12-22 | $113.58 | $116.13 | $113.31 | $116.10 | $115.70 | 766,867 |
| 2021-12-21 | $111.51 | $114.03 | $111.13 | $113.90 | $113.51 | 1,125,369 |
| 2021-12-20 | $109.08 | $111.18 | $108.17 | $110.83 | $110.45 | 876,057 |
| 2021-12-17 | $111.47 | $112.39 | $110.26 | $110.76 | $110.38 | 1,531,282 |
| 2021-12-16 | $114.00 | $114.05 | $111.67 | $112.59 | $112.20 | 1,034,607 |
| 2021-12-15 | $114.48 | $114.68 | $112.40 | $113.75 | $113.36 | 1,249,401 |
| 2021-12-14 | $115.43 | $116.26 | $113.12 | $114.06 | $113.67 | 672,377 |
| 2021-12-13 | $116.41 | $117.42 | $115.63 | $116.40 | $116.00 | 1,128,228 |
| 2021-12-10 | $116.79 | $117.12 | $115.58 | $116.42 | $116.02 | 668,956 |
| 2021-12-09 | $116.39 | $117.58 | $115.76 | $115.90 | $115.50 | 548,560 |
| 2021-12-08 | $114.82 | $117.15 | $114.35 | $116.91 | $116.51 | 657,053 |
| 2021-12-07 | $115.56 | $116.13 | $114.81 | $115.55 | $115.15 | 664,810 |
| 2021-12-06 | $113.63 | $114.78 | $113.09 | $114.03 | $113.64 | 835,463 |
| 2021-12-03 | $114.45 | $114.53 | $111.43 | $112.65 | $112.26 | 718,241 |
| 2021-12-02 | $109.28 | $114.27 | $109.28 | $113.65 | $113.26 | 1,035,648 |
| 2021-12-01 | $112.75 | $114.06 | $109.38 | $109.41 | $109.04 | 1,307,036 |
| 2021-11-30 | $113.43 | $113.59 | $110.93 | $111.19 | $110.81 | 1,195,152 |
| 2021-11-29 | $112.69 | $114.80 | $112.15 | $114.13 | $113.74 | 1,155,239 |
| 2021-11-26 | $112.74 | $113.39 | $111.00 | $111.23 | $110.85 | 432,957 |
| 2021-11-24 | $113.08 | $115.21 | $112.94 | $114.20 | $113.81 | 454,676 |
| 2021-11-23 | $116.40 | $116.55 | $112.63 | $113.90 | $113.51 | 1,201,881 |
| 2021-11-22 | $117.18 | $118.03 | $113.99 | $114.83 | $114.34 | 730,669 |
| 2021-11-19 | $119.27 | $120.48 | $117.14 | $117.40 | $116.90 | 795,786 |
| 2021-11-18 | $118.26 | $119.99 | $117.23 | $118.88 | $118.37 | 1,396,253 |
| 2021-11-17 | $116.59 | $117.77 | $115.92 | $117.60 | $117.10 | 1,218,881 |
| 2021-11-16 | $114.44 | $116.98 | $113.92 | $116.64 | $116.14 | 1,077,839 |
| 2021-11-15 | $113.50 | $114.82 | $112.49 | $114.50 | $114.01 | 911,534 |
| 2021-11-12 | $111.44 | $113.54 | $111.21 | $113.00 | $112.52 | 585,643 |
| 2021-11-11 | $113.10 | $113.10 | $110.42 | $111.03 | $110.56 | 688,418 |
| 2021-11-10 | $114.61 | $114.86 | $112.08 | $112.64 | $112.16 | 651,933 |
| 2021-11-09 | $114.70 | $115.44 | $114.17 | $114.91 | $114.42 | 650,229 |
| 2021-11-08 | $113.98 | $114.79 | $113.25 | $114.63 | $114.14 | 594,485 |
| 2021-11-05 | $114.52 | $115.17 | $113.61 | $113.66 | $113.18 | 685,128 |
| 2021-11-04 | $114.13 | $115.16 | $113.71 | $113.90 | $113.42 | 565,121 |
| 2021-11-03 | $112.77 | $113.56 | $110.29 | $113.20 | $112.72 | 1,013,514 |
| 2021-11-02 | $114.83 | $115.22 | $112.74 | $112.97 | $112.49 | 798,320 |
| 2021-11-01 | $115.45 | $115.45 | $113.04 | $114.95 | $114.46 | 677,279 |
| 2021-10-29 | $114.00 | $115.53 | $113.35 | $115.29 | $114.80 | 1,197,032 |
| 2021-10-28 | $110.22 | $114.68 | $109.46 | $114.59 | $114.10 | 1,802,356 |
| 2021-10-27 | $113.45 | $113.54 | $108.47 | $109.50 | $109.03 | 1,785,596 |
| 2021-10-26 | $119.50 | $120.91 | $113.30 | $113.60 | $113.12 | 1,711,405 |
| 2021-10-25 | $116.16 | $118.68 | $116.01 | $118.18 | $117.68 | 1,135,019 |
| 2021-10-22 | $115.06 | $117.00 | $115.06 | $116.31 | $115.82 | 543,873 |
| 2021-10-21 | $114.93 | $115.57 | $112.03 | $114.93 | $114.44 | 795,172 |
| 2021-10-20 | $117.81 | $118.41 | $115.28 | $115.84 | $115.35 | 695,174 |
| 2021-10-19 | $116.96 | $117.76 | $116.60 | $117.29 | $116.79 | 620,424 |
| 2021-10-18 | $115.45 | $117.13 | $115.08 | $116.50 | $116.00 | 658,234 |
| 2021-10-15 | $115.44 | $116.11 | $114.88 | $115.78 | $115.29 | 610,817 |
| 2021-10-14 | $113.31 | $115.01 | $112.88 | $115.01 | $114.52 | 705,779 |
| 2021-10-13 | $111.42 | $112.98 | $109.49 | $111.97 | $111.49 | 548,722 |
| 2021-10-12 | $111.81 | $112.20 | $110.59 | $111.18 | $110.71 | 1,581,208 |
| 2021-10-11 | $113.21 | $113.41 | $111.50 | $111.58 | $111.11 | 759,360 |
| 2021-10-08 | $114.63 | $114.63 | $113.18 | $113.34 | $112.86 | 410,197 |
| 2021-10-07 | $114.93 | $116.00 | $114.17 | $114.48 | $113.99 | 460,582 |
| 2021-10-06 | $113.82 | $114.41 | $112.84 | $113.98 | $113.50 | 572,070 |
| 2021-10-05 | $113.59 | $115.42 | $113.07 | $114.72 | $114.23 | 934,583 |
| 2021-10-04 | $113.54 | $114.99 | $112.11 | $112.95 | $112.47 | 1,460,361 |
| 2021-10-01 | $112.88 | $114.47 | $111.94 | $114.02 | $113.54 | 862,569 |
| 2021-09-30 | $114.21 | $114.73 | $112.27 | $112.31 | $111.83 | 1,022,635 |
| 2021-09-29 | $113.06 | $114.17 | $112.40 | $113.51 | $113.03 | 672,256 |
| 2021-09-28 | $113.80 | $114.86 | $111.99 | $112.68 | $112.20 | 667,810 |
| 2021-09-27 | $115.87 | $116.35 | $114.33 | $115.02 | $114.53 | 800,280 |
| 2021-09-24 | $116.16 | $117.08 | $115.95 | $116.27 | $115.78 | 512,084 |
| 2021-09-23 | $116.72 | $118.77 | $116.72 | $116.84 | $116.34 | 1,579,668 |
| 2021-09-22 | $115.07 | $116.83 | $114.51 | $116.20 | $115.71 | 596,914 |
| 2021-09-21 | $115.92 | $115.95 | $113.93 | $114.38 | $113.89 | 850,445 |
| 2021-09-20 | $114.77 | $115.85 | $114.26 | $115.59 | $115.10 | 711,871 |
| 2021-09-17 | $117.01 | $117.05 | $115.50 | $116.08 | $115.59 | 2,195,651 |
| 2021-09-16 | $117.95 | $118.34 | $116.26 | $117.57 | $117.07 | 1,046,132 |
| 2021-09-15 | $118.91 | $118.91 | $116.66 | $117.91 | $117.41 | 994,896 |
| 2021-09-14 | $121.75 | $121.75 | $118.99 | $119.00 | $118.49 | 1,074,453 |
| 2021-09-13 | $124.00 | $124.00 | $119.32 | $120.71 | $120.20 | 1,848,567 |
| 2021-09-10 | $124.88 | $125.15 | $123.23 | $123.23 | $122.71 | 493,322 |
| 2021-09-09 | $124.58 | $125.35 | $124.12 | $124.18 | $123.65 | 468,547 |
| 2021-09-08 | $123.23 | $124.86 | $123.18 | $124.72 | $124.19 | 513,585 |
| 2021-09-07 | $123.98 | $124.16 | $122.34 | $123.16 | $122.64 | 667,627 |
| 2021-09-03 | $123.88 | $124.95 | $123.26 | $124.47 | $123.94 | 607,588 |
| 2021-09-02 | $123.62 | $124.57 | $123.08 | $124.26 | $123.73 | 769,920 |
| 2021-09-01 | $121.72 | $122.67 | $121.16 | $122.62 | $122.10 | 746,441 |
| 2021-08-31 | $120.02 | $121.99 | $119.81 | $121.53 | $121.01 | 1,225,232 |
| 2021-08-30 | $120.02 | $120.40 | $119.18 | $119.95 | $119.44 | 579,654 |
| 2021-08-27 | $118.39 | $119.81 | $118.00 | $119.63 | $119.12 | 697,252 |
| 2021-08-26 | $119.59 | $120.28 | $117.17 | $118.19 | $117.69 | 680,853 |
| 2021-08-25 | $118.81 | $119.29 | $118.39 | $119.09 | $118.58 | 513,038 |
| 2021-08-24 | $118.71 | $118.76 | $117.84 | $118.65 | $118.15 | 520,251 |
| 2021-08-23 | $118.22 | $119.21 | $117.79 | $118.59 | $117.99 | 589,598 |
| 2021-08-20 | $117.30 | $118.06 | $116.90 | $117.70 | $117.11 | 597,685 |
| 2021-08-19 | $116.09 | $117.69 | $114.88 | $117.40 | $116.81 | 922,989 |
| 2021-08-18 | $118.58 | $119.08 | $116.90 | $116.93 | $116.34 | 552,856 |
| 2021-08-17 | $118.39 | $119.49 | $118.15 | $118.98 | $118.38 | 565,371 |
| 2021-08-16 | $119.25 | $119.46 | $118.38 | $119.24 | $118.64 | 457,860 |
| 2021-08-13 | $118.48 | $119.35 | $118.34 | $119.31 | $118.71 | 465,699 |
| 2021-08-12 | $118.96 | $119.55 | $118.61 | $118.64 | $118.04 | 1,275,112 |
| 2021-08-11 | $119.04 | $119.47 | $118.22 | $119.45 | $118.85 | 607,947 |
| 2021-08-10 | $119.74 | $119.74 | $118.65 | $118.70 | $118.10 | 540,809 |
| 2021-08-09 | $119.94 | $120.01 | $119.11 | $119.18 | $118.58 | 777,553 |
| 2021-08-06 | $120.45 | $120.62 | $119.52 | $119.89 | $119.28 | 668,314 |
| 2021-08-05 | $119.85 | $120.56 | $119.50 | $120.46 | $119.85 | 411,171 |
| 2021-08-04 | $120.44 | $120.81 | $118.62 | $119.46 | $118.86 | 1,078,397 |
| 2021-08-03 | $120.80 | $120.81 | $119.32 | $120.69 | $120.08 | 680,776 |
| 2021-08-02 | $120.59 | $121.47 | $120.14 | $120.50 | $119.89 | 739,016 |
| 2021-07-30 | $119.63 | $120.82 | $119.63 | $120.06 | $119.45 | 1,123,492 |
| 2021-07-29 | $118.55 | $120.64 | $118.55 | $119.86 | $119.25 | 1,042,730 |
| 2021-07-28 | $118.51 | $119.19 | $117.29 | $118.34 | $117.74 | 1,084,920 |
| 2021-07-27 | $116.98 | $118.45 | $113.61 | $118.22 | $117.62 | 1,703,776 |
| 2021-07-26 | $114.96 | $116.96 | $114.96 | $116.53 | $115.94 | 1,118,856 |
| 2021-07-23 | $115.70 | $116.09 | $114.26 | $115.74 | $115.16 | 710,761 |
| 2021-07-22 | $115.54 | $115.54 | $113.31 | $114.33 | $113.75 | 864,254 |
| 2021-07-21 | $115.22 | $115.81 | $114.79 | $115.09 | $114.51 | 513,336 |
| 2021-07-20 | $113.07 | $116.26 | $113.07 | $115.43 | $114.85 | 807,585 |
| 2021-07-19 | $114.27 | $115.58 | $112.17 | $112.77 | $112.20 | 1,145,492 |
| 2021-07-16 | $115.35 | $116.67 | $115.03 | $115.76 | $115.18 | 939,081 |
| 2021-07-15 | $112.41 | $114.64 | $112.07 | $114.55 | $113.97 | 994,684 |
| 2021-07-14 | $112.64 | $113.12 | $112.34 | $112.78 | $112.21 | 454,723 |
| 2021-07-13 | $113.18 | $113.33 | $111.75 | $112.16 | $111.59 | 529,309 |
| 2021-07-12 | $114.11 | $114.25 | $112.28 | $113.23 | $112.66 | 626,572 |
| 2021-07-09 | $113.19 | $114.00 | $112.84 | $113.84 | $113.27 | 463,984 |
| 2021-07-08 | $112.61 | $113.72 | $112.33 | $112.64 | $112.07 | 733,900 |
| 2021-07-07 | $112.59 | $113.87 | $112.59 | $113.64 | $113.07 | 529,186 |
| 2021-07-06 | $112.43 | $112.78 | $111.35 | $112.45 | $111.88 | 714,313 |
| 2021-07-02 | $110.49 | $112.88 | $110.41 | $112.47 | $111.90 | 638,719 |
| 2021-07-01 | $110.21 | $110.95 | $109.99 | $110.43 | $109.87 | 659,355 |
| 2021-06-30 | $109.50 | $110.15 | $109.14 | $109.81 | $109.26 | 806,237 |
| 2021-06-29 | $109.24 | $110.35 | $108.95 | $109.42 | $108.87 | 517,910 |
| 2021-06-28 | $111.26 | $111.35 | $108.78 | $109.52 | $108.97 | 631,608 |
| 2021-06-25 | $110.25 | $111.30 | $109.90 | $111.11 | $110.55 | 1,795,027 |
| 2021-06-24 | $109.97 | $110.79 | $109.41 | $110.32 | $109.76 | 769,183 |
| 2021-06-23 | $111.44 | $111.46 | $109.65 | $109.65 | $109.10 | 723,268 |
| 2021-06-22 | $110.77 | $111.71 | $110.07 | $111.56 | $111.00 | 834,789 |
| 2021-06-21 | $108.74 | $110.08 | $107.26 | $109.99 | $109.43 | 737,299 |
| 2021-06-18 | $107.87 | $109.22 | $107.80 | $108.47 | $107.92 | 1,007,797 |
| 2021-06-17 | $106.96 | $109.28 | $106.34 | $108.90 | $108.35 | 1,169,686 |
| 2021-06-16 | $107.86 | $107.86 | $106.25 | $106.99 | $106.45 | 1,240,383 |
| 2021-06-15 | $106.83 | $107.76 | $106.30 | $107.57 | $107.03 | 679,650 |
| 2021-06-14 | $106.56 | $107.01 | $106.10 | $106.78 | $106.24 | 603,808 |
| 2021-06-11 | $106.98 | $107.36 | $105.50 | $106.56 | $106.02 | 784,757 |
| 2021-06-10 | $106.04 | $106.70 | $104.89 | $106.63 | $106.09 | 1,009,512 |
| 2021-06-09 | $105.59 | $106.49 | $104.86 | $105.47 | $104.94 | 449,204 |
| 2021-06-08 | $104.98 | $106.20 | $104.68 | $106.14 | $105.60 | 669,408 |
| 2021-06-07 | $105.40 | $105.68 | $104.23 | $104.68 | $104.15 | 810,285 |
| 2021-06-04 | $104.99 | $105.82 | $104.44 | $105.71 | $105.18 | 547,661 |
| 2021-06-03 | $105.34 | $105.34 | $103.47 | $104.25 | $103.72 | 911,583 |
| 2021-06-02 | $107.36 | $107.50 | $105.16 | $105.40 | $104.87 | 616,925 |
| 2021-06-01 | $107.72 | $107.83 | $105.69 | $106.01 | $105.47 | 879,683 |
| 2021-05-28 | $107.82 | $107.82 | $106.33 | $107.00 | $106.46 | 2,411,009 |
| 2021-05-27 | $107.70 | $107.98 | $106.81 | $107.00 | $106.46 | 2,884,816 |
| 2021-05-26 | $108.19 | $108.46 | $107.33 | $107.54 | $107.00 | 500,921 |
| 2021-05-25 | $109.35 | $109.60 | $107.78 | $108.07 | $107.52 | 794,346 |
| 2021-05-24 | $109.05 | $109.73 | $108.09 | $109.29 | $108.64 | 697,141 |
| 2021-05-21 | $108.61 | $109.63 | $107.15 | $108.30 | $107.66 | 967,045 |
| 2021-05-20 | $106.83 | $108.70 | $106.50 | $108.35 | $107.71 | 785,950 |
| 2021-05-19 | $106.01 | $106.44 | $104.74 | $106.28 | $105.65 | 678,873 |
| 2021-05-18 | $108.20 | $108.81 | $106.75 | $106.86 | $106.23 | 1,420,181 |
| 2021-05-17 | $107.39 | $108.29 | $107.05 | $108.04 | $107.40 | 987,791 |
| 2021-05-14 | $106.22 | $108.14 | $105.87 | $108.05 | $107.41 | 1,005,746 |
| 2021-05-13 | $103.49 | $106.07 | $103.49 | $105.56 | $104.93 | 1,150,159 |
| 2021-05-12 | $104.83 | $104.92 | $102.76 | $102.92 | $102.31 | 765,002 |
| 2021-05-11 | $105.14 | $105.93 | $104.14 | $104.83 | $104.21 | 813,381 |
| 2021-05-10 | $106.11 | $107.81 | $106.02 | $106.52 | $105.89 | 1,564,069 |
| 2021-05-07 | $105.74 | $106.64 | $105.25 | $106.21 | $105.58 | 897,878 |
| 2021-05-06 | $106.92 | $107.19 | $104.33 | $105.07 | $104.45 | 699,152 |
| 2021-05-05 | $106.94 | $107.42 | $105.26 | $106.60 | $105.97 | 963,700 |
| 2021-05-04 | $105.72 | $106.67 | $105.28 | $106.42 | $105.79 | 1,371,744 |
| 2021-05-03 | $105.36 | $106.25 | $104.43 | $106.00 | $105.37 | 1,653,870 |
| 2021-04-30 | $103.93 | $105.08 | $103.29 | $104.59 | $103.97 | 1,364,209 |
| 2021-04-29 | $105.10 | $105.65 | $104.46 | $104.60 | $103.98 | 1,314,335 |
| 2021-04-28 | $105.07 | $105.72 | $103.52 | $104.03 | $103.41 | 1,518,451 |
| 2021-04-27 | $106.03 | $110.42 | $104.64 | $104.99 | $104.37 | 2,931,221 |
| 2021-04-26 | $102.97 | $103.38 | $100.46 | $100.57 | $99.97 | 2,824,513 |
| 2021-04-23 | $101.82 | $104.11 | $101.16 | $103.27 | $102.66 | 1,672,434 |
| 2021-04-22 | $99.69 | $104.23 | $99.00 | $101.92 | $101.32 | 4,056,614 |
| 2021-04-21 | $96.61 | $98.33 | $96.29 | $97.88 | $97.30 | 1,664,178 |
| 2021-04-20 | $96.53 | $97.81 | $96.25 | $96.57 | $96.00 | 823,071 |
| 2021-04-19 | $95.87 | $96.93 | $95.83 | $96.86 | $96.29 | 761,942 |
| 2021-04-16 | $95.79 | $96.80 | $95.79 | $96.35 | $95.78 | 1,145,601 |
| 2021-04-15 | $95.86 | $96.34 | $95.32 | $95.48 | $94.91 | 1,358,234 |
| 2021-04-14 | $96.29 | $96.84 | $94.95 | $95.17 | $94.61 | 773,407 |
| 2021-04-13 | $96.55 | $97.62 | $95.94 | $96.31 | $95.74 | 852,692 |
| 2021-04-12 | $95.64 | $97.17 | $95.48 | $96.87 | $96.30 | 732,815 |
| 2021-04-09 | $95.53 | $95.92 | $94.64 | $95.85 | $95.28 | 926,166 |
| 2021-04-08 | $94.65 | $96.34 | $94.09 | $95.85 | $95.28 | 1,750,337 |
| 2021-04-07 | $94.79 | $95.17 | $93.04 | $93.81 | $93.25 | 828,708 |
| 2021-04-06 | $93.77 | $96.05 | $93.77 | $94.91 | $94.35 | 1,819,403 |
| 2021-04-05 | $92.50 | $95.06 | $92.11 | $94.44 | $93.88 | 1,665,586 |
| 2021-04-01 | $90.41 | $92.36 | $89.29 | $92.26 | $91.71 | 1,009,169 |
| 2021-03-31 | $89.61 | $91.00 | $89.18 | $90.00 | $89.47 | 917,678 |
| 2021-03-30 | $90.08 | $90.83 | $89.22 | $89.67 | $89.14 | 651,098 |
| 2021-03-29 | $91.98 | $92.00 | $90.31 | $90.66 | $90.12 | 1,137,013 |
| 2021-03-26 | $90.00 | $92.66 | $89.87 | $92.59 | $92.04 | 1,191,143 |
| 2021-03-25 | $88.32 | $90.00 | $87.18 | $89.66 | $89.13 | 1,068,592 |
| 2021-03-24 | $88.64 | $89.20 | $87.83 | $88.35 | $87.83 | 1,216,228 |
| 2021-03-23 | $88.51 | $90.31 | $87.82 | $88.76 | $88.23 | 1,153,843 |
| 2021-03-22 | $87.48 | $89.63 | $87.17 | $88.83 | $88.30 | 1,721,633 |
| 2021-03-19 | $87.27 | $88.14 | $86.32 | $87.53 | $87.01 | 1,490,487 |
| 2021-03-18 | $86.72 | $88.54 | $85.44 | $87.36 | $86.84 | 1,817,969 |
| 2021-03-17 | $88.55 | $88.55 | $85.98 | $87.23 | $86.71 | 951,397 |
| 2021-03-16 | $89.25 | $89.77 | $87.99 | $88.50 | $87.98 | 910,901 |
| 2021-03-15 | $87.98 | $89.31 | $87.79 | $88.86 | $88.33 | 1,362,026 |
| 2021-03-12 | $87.53 | $88.88 | $87.10 | $88.06 | $87.54 | 1,506,987 |
| 2021-03-11 | $88.15 | $88.29 | $86.78 | $87.90 | $87.38 | 1,587,525 |
| 2021-03-10 | $89.84 | $90.45 | $87.82 | $87.82 | $87.30 | 1,463,464 |
| 2021-03-09 | $88.97 | $89.94 | $88.38 | $88.86 | $88.26 | 1,033,867 |
| 2021-03-08 | $88.02 | $89.42 | $87.52 | $87.97 | $87.37 | 1,194,949 |
| 2021-03-05 | $85.84 | $88.09 | $83.12 | $87.77 | $87.18 | 2,024,072 |
| 2021-03-04 | $87.28 | $88.03 | $84.56 | $84.94 | $84.36 | 2,729,056 |
| 2021-03-03 | $87.72 | $88.76 | $86.58 | $87.04 | $86.45 | 2,213,223 |
| 2021-03-02 | $86.43 | $88.68 | $85.56 | $87.91 | $87.31 | 2,364,728 |
| 2021-03-01 | $85.33 | $86.44 | $84.91 | $85.78 | $85.20 | 2,550,007 |
| 2021-02-26 | $85.93 | $86.97 | $83.50 | $84.21 | $83.64 | 2,790,803 |
| 2021-02-25 | $87.44 | $88.59 | $84.52 | $85.16 | $84.58 | 2,361,800 |
| 2021-02-24 | $86.67 | $88.49 | $85.63 | $87.78 | $87.19 | 1,445,543 |
| 2021-02-23 | $86.65 | $87.89 | $85.21 | $87.18 | $86.59 | 1,740,081 |
| 2021-02-22 | $88.16 | $89.00 | $86.37 | $86.50 | $85.91 | 2,180,206 |
| 2021-02-19 | $89.78 | $90.50 | $89.00 | $89.27 | $88.67 | 1,790,639 |
| 2021-02-18 | $88.11 | $90.81 | $88.08 | $89.71 | $89.10 | 1,817,487 |
| 2021-02-17 | $86.00 | $88.80 | $84.68 | $88.51 | $87.91 | 2,247,739 |
| 2021-02-16 | $88.71 | $91.58 | $87.32 | $87.60 | $87.01 | 4,541,950 |
| 2021-02-12 | $93.29 | $95.50 | $92.55 | $95.06 | $94.42 | 1,127,254 |
| 2021-02-11 | $93.04 | $93.48 | $91.43 | $92.13 | $91.51 | 1,051,711 |
| 2021-02-10 | $94.20 | $94.52 | $91.86 | $92.72 | $92.09 | 560,281 |
| 2021-02-09 | $93.60 | $94.04 | $93.04 | $93.51 | $92.88 | 579,327 |
| 2021-02-08 | $94.05 | $94.41 | $93.30 | $93.64 | $93.01 | 716,425 |
| 2021-02-05 | $93.89 | $94.42 | $93.07 | $93.59 | $92.96 | 966,651 |
| 2021-02-04 | $92.73 | $93.88 | $92.47 | $93.14 | $92.51 | 614,122 |
| 2021-02-03 | $92.78 | $92.78 | $91.44 | $92.23 | $91.61 | 453,430 |
| 2021-02-02 | $91.68 | $93.20 | $91.35 | $92.77 | $92.14 | 604,341 |
| 2021-02-01 | $87.92 | $91.33 | $87.92 | $90.83 | $90.22 | 953,049 |
| 2021-01-29 | $88.88 | $89.41 | $86.90 | $87.04 | $86.45 | 1,169,450 |
| 2021-01-28 | $88.24 | $90.36 | $88.04 | $89.53 | $88.92 | 1,338,517 |
| 2021-01-27 | $90.00 | $90.01 | $87.51 | $87.73 | $87.14 | 1,286,823 |
| 2021-01-26 | $91.84 | $92.14 | $90.42 | $91.14 | $90.52 | 1,149,694 |
| 2021-01-25 | $92.14 | $92.35 | $90.67 | $91.62 | $91.00 | 1,342,894 |
| 2021-01-22 | $92.20 | $92.41 | $91.08 | $91.91 | $91.29 | 555,941 |
| 2021-01-21 | $92.85 | $93.54 | $92.31 | $92.48 | $91.85 | 884,317 |
| 2021-01-20 | $92.09 | $93.70 | $91.62 | $93.30 | $92.67 | 777,089 |
| 2021-01-19 | $91.54 | $92.25 | $89.94 | $91.37 | $90.75 | 1,195,383 |
| 2021-01-15 | $92.53 | $93.09 | $90.98 | $91.27 | $90.65 | 993,560 |
| 2021-01-14 | $94.11 | $94.79 | $92.50 | $92.75 | $92.12 | 940,622 |
| 2021-01-13 | $93.65 | $94.62 | $93.18 | $93.64 | $93.01 | 952,529 |
| 2021-01-12 | $93.47 | $93.97 | $92.80 | $93.66 | $93.03 | 1,188,803 |
| 2021-01-11 | $93.76 | $95.97 | $93.14 | $93.47 | $92.84 | 780,164 |
| 2021-01-08 | $94.59 | $94.94 | $92.68 | $94.56 | $93.92 | 1,503,009 |
| 2021-01-07 | $93.71 | $94.44 | $92.44 | $94.44 | $93.80 | 2,306,573 |
| 2021-01-06 | $95.73 | $95.96 | $93.29 | $93.65 | $93.02 | 2,066,028 |
| 2021-01-05 | $96.08 | $96.39 | $94.81 | $95.79 | $95.14 | 1,616,410 |
| 2021-01-04 | $99.28 | $99.82 | $94.55 | $95.85 | $95.20 | 1,424,459 |
| 2020-12-31 | $98.91 | $99.45 | $98.06 | $99.22 | $98.55 | 649,910 |
| 2020-12-30 | $98.66 | $99.40 | $98.23 | $98.64 | $97.97 | 418,468 |
| 2020-12-29 | $100.02 | $100.45 | $96.84 | $98.17 | $97.51 | 1,537,934 |
| 2020-12-28 | $102.51 | $102.80 | $98.88 | $99.04 | $98.37 | 944,038 |
| 2020-12-24 | $100.34 | $101.24 | $99.87 | $100.97 | $100.29 | 495,846 |
| 2020-12-23 | $99.59 | $100.83 | $99.41 | $100.03 | $99.35 | 671,186 |
| 2020-12-22 | $98.80 | $99.31 | $98.09 | $98.78 | $98.11 | 458,131 |
| 2020-12-21 | $97.84 | $99.68 | $95.75 | $99.13 | $98.46 | 798,345 |
| 2020-12-18 | $99.45 | $100.62 | $98.66 | $99.36 | $98.69 | 1,611,052 |
| 2020-12-17 | $99.26 | $99.90 | $98.30 | $99.60 | $98.93 | 998,178 |
| 2020-12-16 | $99.24 | $99.42 | $98.20 | $98.45 | $97.78 | 631,609 |
| 2020-12-15 | $98.06 | $99.91 | $97.34 | $99.41 | $98.74 | 1,201,699 |
| 2020-12-14 | $95.45 | $98.14 | $95.45 | $97.64 | $96.98 | 1,051,760 |
| 2020-12-11 | $95.00 | $97.04 | $94.90 | $95.51 | $94.86 | 788,383 |
| 2020-12-10 | $94.40 | $95.42 | $93.63 | $95.35 | $94.70 | 871,262 |
| 2020-12-09 | $96.85 | $97.13 | $94.22 | $94.61 | $93.97 | 637,157 |
| 2020-12-08 | $94.64 | $98.45 | $94.59 | $97.14 | $96.48 | 988,766 |
| 2020-12-07 | $94.43 | $94.98 | $94.00 | $94.38 | $93.74 | 1,122,371 |
| 2020-12-04 | $93.86 | $95.09 | $93.74 | $94.43 | $93.79 | 635,830 |
| 2020-12-03 | $93.72 | $94.74 | $93.15 | $93.76 | $93.13 | 593,535 |
| 2020-12-02 | $92.63 | $93.57 | $92.20 | $93.38 | $92.75 | 1,098,828 |
| 2020-12-01 | $92.55 | $94.13 | $92.17 | $93.10 | $92.47 | 1,317,290 |
| 2020-11-30 | $92.32 | $92.99 | $90.72 | $91.09 | $90.47 | 1,921,127 |
| 2020-11-27 | $93.56 | $93.77 | $92.58 | $92.85 | $92.22 | 325,263 |
| 2020-11-25 | $93.56 | $94.18 | $93.15 | $93.65 | $93.02 | 575,436 |
| 2020-11-24 | $95.61 | $96.24 | $92.71 | $93.02 | $92.39 | 1,588,214 |
| 2020-11-23 | $94.86 | $95.31 | $94.22 | $94.97 | $94.25 | 1,089,689 |
| 2020-11-20 | $96.18 | $97.04 | $94.11 | $94.39 | $93.68 | 1,322,911 |
| 2020-11-19 | $96.06 | $97.64 | $95.83 | $96.32 | $95.59 | 1,314,352 |
| 2020-11-18 | $95.82 | $97.00 | $95.78 | $96.21 | $95.48 | 1,193,243 |
| 2020-11-17 | $94.91 | $96.62 | $94.43 | $95.99 | $95.26 | 724,647 |
| 2020-11-16 | $93.77 | $96.56 | $93.77 | $95.95 | $95.22 | 1,565,837 |
| 2020-11-13 | $89.57 | $93.05 | $89.57 | $92.97 | $92.27 | 903,291 |
| 2020-11-12 | $90.14 | $90.65 | $88.65 | $89.35 | $88.67 | 1,450,326 |
| 2020-11-11 | $92.68 | $92.99 | $89.98 | $90.49 | $89.80 | 1,339,335 |
| 2020-11-10 | $95.95 | $96.28 | $91.57 | $91.83 | $91.13 | 1,558,294 |
| 2020-11-09 | $92.40 | $96.86 | $92.14 | $95.45 | $94.73 | 2,316,274 |
| 2020-11-06 | $88.07 | $88.67 | $86.94 | $88.13 | $87.46 | 756,914 |
| 2020-11-05 | $89.03 | $90.12 | $87.90 | $88.07 | $87.40 | 1,211,881 |
| 2020-11-04 | $82.86 | $88.37 | $82.54 | $87.63 | $86.97 | 1,396,717 |
| 2020-11-03 | $80.90 | $83.27 | $80.56 | $82.33 | $81.71 | 1,084,372 |
| 2020-11-02 | $79.80 | $80.49 | $79.15 | $79.76 | $79.16 | 1,594,779 |
| 2020-10-30 | $78.41 | $79.74 | $78.02 | $79.66 | $79.06 | 1,672,658 |
| 2020-10-29 | $79.13 | $80.57 | $78.63 | $79.15 | $78.55 | 2,450,441 |
| 2020-10-28 | $79.14 | $80.13 | $78.12 | $79.25 | $78.65 | 2,515,925 |
| 2020-10-27 | $82.25 | $85.08 | $79.57 | $80.60 | $79.99 | 3,179,193 |
| 2020-10-26 | $85.01 | $85.33 | $83.67 | $84.37 | $83.73 | 942,634 |
| 2020-10-23 | $86.58 | $86.58 | $84.47 | $86.05 | $85.40 | 851,783 |
| 2020-10-22 | $87.02 | $87.43 | $84.43 | $86.04 | $85.39 | 787,654 |
| 2020-10-21 | $85.33 | $87.58 | $85.11 | $87.05 | $86.39 | 987,571 |
| 2020-10-20 | $85.58 | $86.34 | $85.00 | $85.25 | $84.60 | 764,952 |
| 2020-10-19 | $87.52 | $88.16 | $84.62 | $84.72 | $84.08 | 546,407 |
| 2020-10-16 | $88.96 | $89.14 | $86.90 | $87.23 | $86.57 | 582,925 |
| 2020-10-15 | $88.29 | $88.67 | $86.75 | $88.35 | $87.68 | 535,144 |
| 2020-10-14 | $89.61 | $90.58 | $89.32 | $89.49 | $88.81 | 1,070,670 |
| 2020-10-13 | $89.31 | $89.99 | $88.99 | $89.69 | $89.01 | 1,080,043 |
| 2020-10-12 | $90.21 | $90.48 | $88.95 | $89.26 | $88.58 | 805,503 |
| 2020-10-09 | $88.93 | $90.13 | $88.59 | $89.22 | $88.54 | 467,522 |
| 2020-10-08 | $89.45 | $89.45 | $87.97 | $88.54 | $87.87 | 521,608 |
| 2020-10-07 | $87.77 | $88.18 | $86.92 | $87.73 | $87.07 | 936,805 |
| 2020-10-06 | $87.87 | $89.20 | $87.02 | $87.24 | $86.58 | 1,232,348 |
| 2020-10-05 | $86.14 | $87.80 | $86.03 | $87.35 | $86.69 | 887,615 |
| 2020-10-02 | $84.77 | $86.29 | $83.93 | $85.80 | $85.15 | 876,544 |
| 2020-10-01 | $85.14 | $86.76 | $84.79 | $86.42 | $85.77 | 1,219,623 |
| 2020-09-30 | $85.10 | $85.17 | $83.35 | $84.13 | $83.49 | 1,707,300 |
| 2020-09-29 | $84.24 | $86.23 | $83.82 | $84.62 | $83.98 | 1,484,327 |
| 2020-09-28 | $82.46 | $84.92 | $82.24 | $83.74 | $83.11 | 1,989,692 |
| 2020-09-25 | $79.81 | $81.61 | $79.77 | $81.19 | $80.58 | 1,407,483 |
| 2020-09-24 | $80.13 | $81.24 | $79.56 | $80.25 | $79.64 | 1,123,597 |
| 2020-09-23 | $82.39 | $82.47 | $80.36 | $80.40 | $79.79 | 696,830 |
| 2020-09-22 | $81.60 | $82.40 | $80.35 | $82.05 | $81.43 | 1,131,847 |
| 2020-09-21 | $83.34 | $83.37 | $80.65 | $81.34 | $80.72 | 1,684,543 |
| 2020-09-18 | $87.61 | $87.84 | $83.98 | $84.58 | $83.94 | 2,151,951 |
| 2020-09-17 | $87.00 | $88.06 | $86.56 | $87.58 | $86.92 | 989,782 |
| 2020-09-16 | $87.83 | $89.05 | $87.31 | $88.14 | $87.47 | 859,706 |
| 2020-09-15 | $87.66 | $88.04 | $86.96 | $87.49 | $86.83 | 886,196 |
| 2020-09-14 | $86.24 | $87.35 | $85.94 | $86.80 | $86.14 | 822,150 |
| 2020-09-11 | $85.54 | $85.61 | $83.38 | $85.09 | $84.45 | 1,224,743 |
| 2020-09-10 | $86.63 | $87.92 | $84.85 | $84.86 | $84.22 | 1,485,066 |
| 2020-09-09 | $83.64 | $86.91 | $83.64 | $86.10 | $85.45 | 1,811,436 |
| 2020-09-08 | $83.01 | $84.48 | $81.50 | $83.02 | $82.39 | 1,287,622 |
| 2020-09-04 | $87.35 | $87.71 | $83.05 | $84.06 | $83.42 | 1,150,231 |
| 2020-09-03 | $89.40 | $89.70 | $86.45 | $87.01 | $86.35 | 1,303,633 |
| 2020-09-02 | $88.36 | $89.56 | $88.17 | $89.24 | $88.56 | 975,130 |
| 2020-09-01 | $86.39 | $88.04 | $86.39 | $87.93 | $87.26 | 953,707 |
| 2020-08-31 | $86.87 | $87.20 | $86.34 | $86.72 | $86.06 | 924,855 |
| 2020-08-28 | $86.36 | $87.63 | $85.90 | $87.09 | $86.43 | 758,063 |
| 2020-08-27 | $86.10 | $86.84 | $85.54 | $86.28 | $85.63 | 889,792 |
| 2020-08-26 | $85.01 | $86.82 | $84.98 | $85.77 | $85.12 | 871,750 |
| 2020-08-25 | $85.64 | $85.85 | $84.91 | $85.15 | $84.51 | 766,651 |
| 2020-08-24 | $83.49 | $85.31 | $83.14 | $85.24 | $84.59 | 1,507,311 |
| 2020-08-21 | $84.79 | $84.98 | $82.80 | $82.99 | $82.36 | 1,251,808 |
| 2020-08-20 | $84.24 | $85.72 | $84.18 | $84.72 | $84.08 | 1,740,343 |
| 2020-08-19 | $86.60 | $86.77 | $84.25 | $84.63 | $83.99 | 1,125,996 |
| 2020-08-18 | $87.19 | $87.67 | $86.32 | $86.48 | $85.75 | 654,040 |
| 2020-08-17 | $88.14 | $88.99 | $87.15 | $87.16 | $86.42 | 807,776 |
| 2020-08-14 | $89.05 | $89.31 | $87.67 | $87.71 | $86.97 | 763,033 |
| 2020-08-13 | $88.89 | $90.46 | $88.81 | $89.57 | $88.81 | 710,258 |
| 2020-08-12 | $88.79 | $90.12 | $88.79 | $89.45 | $88.69 | 1,022,163 |
| 2020-08-11 | $87.07 | $89.71 | $86.24 | $88.05 | $87.31 | 2,906,746 |
| 2020-08-10 | $87.36 | $87.57 | $86.30 | $86.36 | $85.63 | 993,015 |
| 2020-08-07 | $86.78 | $87.39 | $86.48 | $87.38 | $86.64 | 1,377,359 |
| 2020-08-06 | $87.75 | $87.91 | $86.02 | $86.54 | $85.81 | 1,040,910 |
| 2020-08-05 | $87.92 | $88.29 | $87.27 | $87.64 | $86.90 | 656,430 |
| 2020-08-04 | $88.06 | $88.53 | $87.35 | $87.45 | $86.71 | 1,311,335 |
| 2020-08-03 | $88.98 | $89.65 | $87.99 | $88.06 | $87.32 | 1,479,146 |
| 2020-07-31 | $90.58 | $90.77 | $88.16 | $89.57 | $88.81 | 1,101,125 |
| 2020-07-30 | $91.02 | $91.86 | $89.67 | $90.61 | $89.84 | 999,258 |
| 2020-07-29 | $90.38 | $92.72 | $90.03 | $92.25 | $91.47 | 1,500,510 |
| 2020-07-28 | $89.11 | $92.16 | $88.59 | $89.39 | $88.63 | 1,744,677 |
| 2020-07-27 | $90.23 | $91.00 | $89.34 | $89.39 | $88.63 | 1,486,693 |
| 2020-07-24 | $91.00 | $91.09 | $89.44 | $89.73 | $88.97 | 1,133,114 |
| 2020-07-23 | $91.64 | $93.65 | $90.69 | $91.13 | $90.36 | 1,698,833 |
| 2020-07-22 | $88.71 | $91.62 | $88.12 | $91.06 | $90.29 | 1,639,244 |
| 2020-07-21 | $87.05 | $87.93 | $86.68 | $86.97 | $86.24 | 1,377,557 |
| 2020-07-20 | $86.34 | $87.07 | $85.83 | $86.51 | $85.78 | 911,398 |
| 2020-07-17 | $86.08 | $86.99 | $85.70 | $86.77 | $86.04 | 675,156 |
| 2020-07-16 | $86.26 | $86.68 | $85.01 | $86.08 | $85.35 | 810,527 |
| 2020-07-15 | $85.46 | $86.98 | $85.15 | $86.54 | $85.81 | 1,559,269 |
| 2020-07-14 | $83.75 | $84.29 | $82.58 | $84.13 | $83.42 | 953,854 |
| 2020-07-13 | $84.03 | $84.51 | $83.29 | $84.01 | $83.30 | 1,418,888 |
| 2020-07-10 | $83.70 | $84.15 | $82.80 | $83.05 | $82.35 | 776,546 |
| 2020-07-09 | $86.70 | $86.97 | $82.07 | $83.54 | $82.83 | 1,819,649 |
| 2020-07-08 | $86.24 | $87.36 | $86.04 | $87.03 | $86.29 | 878,425 |
| 2020-07-07 | $87.12 | $87.80 | $86.01 | $86.30 | $85.57 | 713,752 |
| 2020-07-06 | $88.47 | $88.75 | $87.13 | $87.45 | $86.71 | 600,730 |
| 2020-07-02 | $88.72 | $89.04 | $86.83 | $87.30 | $86.56 | 1,006,716 |
| 2020-07-01 | $87.37 | $88.44 | $86.78 | $87.84 | $87.10 | 983,383 |
| 2020-06-30 | $84.19 | $87.52 | $84.19 | $87.04 | $86.30 | 1,203,629 |
| 2020-06-29 | $83.54 | $84.64 | $82.52 | $84.21 | $83.50 | 1,183,067 |
| 2020-06-26 | $85.50 | $85.88 | $83.03 | $83.03 | $82.33 | 1,483,684 |
| 2020-06-25 | $84.57 | $85.65 | $83.84 | $85.59 | $84.87 | 1,060,888 |
| 2020-06-24 | $88.00 | $88.87 | $84.38 | $84.62 | $83.91 | 1,074,220 |
| 2020-06-23 | $89.59 | $89.99 | $88.72 | $89.20 | $88.45 | 717,184 |
| 2020-06-22 | $87.64 | $88.94 | $87.00 | $88.57 | $87.82 | 599,415 |
| 2020-06-19 | $90.91 | $90.92 | $87.39 | $87.64 | $86.90 | 895,905 |
| 2020-06-18 | $89.25 | $90.67 | $88.93 | $89.41 | $88.65 | 687,371 |
| 2020-06-17 | $90.49 | $90.90 | $89.53 | $89.76 | $89.00 | 500,307 |
| 2020-06-16 | $92.37 | $92.37 | $89.52 | $90.54 | $89.78 | 1,192,214 |
| 2020-06-15 | $86.10 | $89.79 | $85.31 | $89.22 | $88.47 | 1,508,428 |
| 2020-06-12 | $90.03 | $90.03 | $86.05 | $87.91 | $87.17 | 1,367,318 |
| 2020-06-11 | $89.00 | $90.39 | $86.97 | $87.24 | $86.50 | 810,369 |
| 2020-06-10 | $93.14 | $93.41 | $91.32 | $91.67 | $90.90 | 1,179,210 |
| 2020-06-09 | $92.47 | $94.09 | $91.36 | $93.21 | $92.42 | 951,386 |
| 2020-06-08 | $93.13 | $94.00 | $91.64 | $93.11 | $92.32 | 1,440,279 |
| 2020-06-05 | $92.67 | $94.11 | $92.13 | $93.21 | $92.42 | 1,504,289 |
| 2020-06-04 | $90.91 | $92.00 | $90.39 | $91.41 | $90.64 | 1,129,576 |
| 2020-06-03 | $89.75 | $92.05 | $89.71 | $91.84 | $91.06 | 1,085,928 |
| 2020-06-02 | $88.12 | $89.37 | $86.93 | $88.89 | $88.14 | 1,432,581 |
| 2020-06-01 | $86.45 | $88.93 | $85.91 | $87.55 | $86.81 | 1,227,532 |
| 2020-05-29 | $85.27 | $86.79 | $84.79 | $86.29 | $85.56 | 1,203,326 |
| 2020-05-28 | $86.65 | $87.16 | $85.32 | $85.50 | $84.78 | 1,038,260 |
| 2020-05-27 | $86.06 | $86.87 | $83.52 | $85.68 | $84.96 | 1,702,279 |
| 2020-05-26 | $82.67 | $85.99 | $82.48 | $84.89 | $84.10 | 1,816,373 |
| 2020-05-22 | $81.38 | $81.51 | $80.00 | $80.56 | $79.81 | 1,424,691 |
| 2020-05-21 | $81.32 | $82.23 | $81.03 | $81.10 | $80.34 | 1,441,582 |
| 2020-05-20 | $80.00 | $82.40 | $79.73 | $81.80 | $81.04 | 1,512,341 |
| 2020-05-19 | $78.70 | $79.80 | $78.41 | $78.50 | $77.77 | 711,933 |
| 2020-05-18 | $80.03 | $80.18 | $78.71 | $78.91 | $78.17 | 1,532,386 |
| 2020-05-15 | $73.47 | $75.70 | $72.93 | $75.62 | $74.92 | 1,025,749 |
| 2020-05-14 | $71.89 | $74.41 | $71.19 | $74.34 | $73.65 | 1,058,186 |
| 2020-05-13 | $74.74 | $74.94 | $71.83 | $72.80 | $72.12 | 1,004,255 |
| 2020-05-12 | $77.93 | $78.14 | $74.88 | $75.05 | $74.35 | 1,507,674 |
| 2020-05-11 | $77.99 | $78.93 | $77.85 | $77.91 | $77.18 | 1,308,662 |
| 2020-05-08 | $80.29 | $80.57 | $78.91 | $79.11 | $78.37 | 1,676,832 |
| 2020-05-07 | $79.27 | $79.99 | $78.22 | $78.78 | $78.05 | 1,350,530 |
| 2020-05-06 | $79.34 | $79.95 | $77.94 | $78.28 | $77.55 | 1,035,970 |
| 2020-05-05 | $77.42 | $79.94 | $77.14 | $79.00 | $78.26 | 1,226,892 |
| 2020-05-04 | $75.56 | $77.36 | $75.36 | $76.46 | $75.75 | 1,291,234 |
| 2020-05-01 | $78.66 | $78.77 | $76.79 | $77.04 | $76.32 | 1,231,973 |
| 2020-04-30 | $80.00 | $80.20 | $78.08 | $78.79 | $78.06 | 2,056,694 |
| 2020-04-29 | $79.70 | $81.57 | $78.65 | $81.14 | $80.38 | 1,691,677 |
| 2020-04-28 | $79.13 | $79.74 | $75.20 | $78.11 | $77.38 | 2,810,674 |
| 2020-04-27 | $72.82 | $75.19 | $72.82 | $75.06 | $74.36 | 1,314,790 |
| 2020-04-24 | $71.39 | $72.54 | $69.99 | $72.13 | $71.46 | 1,413,185 |
| 2020-04-23 | $72.05 | $72.90 | $70.85 | $71.22 | $70.56 | 1,335,251 |
| 2020-04-22 | $71.61 | $72.64 | $70.53 | $71.74 | $71.07 | 1,195,169 |
| 2020-04-21 | $70.14 | $72.53 | $69.72 | $70.26 | $69.61 | 2,584,422 |
| 2020-04-20 | $74.85 | $75.93 | $72.15 | $72.85 | $72.17 | 1,857,393 |
| 2020-04-17 | $73.18 | $76.55 | $73.18 | $76.18 | $75.47 | 3,434,708 |
| 2020-04-16 | $70.82 | $71.82 | $69.57 | $70.70 | $70.04 | 2,439,792 |
| 2020-04-15 | $70.03 | $71.38 | $69.39 | $70.90 | $70.24 | 1,463,150 |
| 2020-04-14 | $68.73 | $72.59 | $68.45 | $72.34 | $71.67 | 1,699,671 |
| 2020-04-13 | $70.11 | $70.28 | $65.94 | $67.82 | $67.19 | 1,622,356 |
| 2020-04-09 | $70.49 | $72.93 | $69.84 | $71.49 | $70.82 | 1,520,899 |
| 2020-04-08 | $67.19 | $70.22 | $66.21 | $69.50 | $68.85 | 1,782,677 |
| 2020-04-07 | $68.71 | $69.15 | $66.16 | $66.24 | $65.62 | 1,985,354 |
| 2020-04-06 | $62.27 | $64.96 | $62.11 | $64.63 | $64.03 | 2,937,968 |
| 2020-04-03 | $61.28 | $62.08 | $58.76 | $59.05 | $58.50 | 1,107,028 |
| 2020-04-02 | $62.53 | $64.22 | $60.13 | $61.85 | $61.27 | 1,359,080 |
| 2020-04-01 | $62.76 | $65.05 | $61.34 | $63.32 | $62.73 | 1,034,813 |
| 2020-03-31 | $68.04 | $69.40 | $65.75 | $66.18 | $65.56 | 1,120,581 |
| 2020-03-30 | $66.24 | $69.34 | $65.40 | $68.18 | $67.54 | 1,526,528 |
| 2020-03-27 | $67.50 | $69.13 | $65.92 | $66.26 | $65.64 | 1,803,497 |
| 2020-03-26 | $66.78 | $71.43 | $65.67 | $70.70 | $70.04 | 2,953,770 |
| 2020-03-25 | $62.09 | $67.92 | $60.79 | $65.77 | $65.16 | 2,567,662 |
| 2020-03-24 | $60.04 | $62.06 | $57.96 | $61.69 | $61.12 | 1,870,553 |
| 2020-03-23 | $54.57 | $58.75 | $52.50 | $56.49 | $55.96 | 1,912,097 |
| 2020-03-20 | $59.96 | $61.96 | $54.73 | $54.98 | $54.47 | 2,623,815 |
| 2020-03-19 | $58.98 | $61.94 | $56.10 | $58.67 | $58.12 | 2,467,303 |
| 2020-03-18 | $63.68 | $64.53 | $55.30 | $58.96 | $58.41 | 2,524,896 |
| 2020-03-17 | $66.91 | $68.59 | $63.54 | $68.20 | $67.56 | 2,629,580 |
| 2020-03-16 | $65.00 | $67.72 | $63.03 | $65.79 | $65.18 | 2,464,263 |
| 2020-03-13 | $75.62 | $76.28 | $69.01 | $75.04 | $74.34 | 2,590,360 |
| 2020-03-12 | $70.00 | $77.00 | $66.50 | $72.48 | $71.80 | 2,741,488 |
| 2020-03-11 | $84.31 | $85.30 | $79.03 | $80.00 | $79.17 | 2,401,713 |
| 2020-03-10 | $84.07 | $86.66 | $81.49 | $86.48 | $85.59 | 1,752,142 |
| 2020-03-09 | $82.80 | $85.62 | $81.13 | $81.41 | $80.57 | 1,472,098 |
| 2020-03-06 | $90.13 | $90.50 | $85.89 | $88.21 | $87.30 | 1,926,386 |
| 2020-03-05 | $94.48 | $95.53 | $91.30 | $92.56 | $91.60 | 1,832,299 |
| 2020-03-04 | $93.11 | $96.20 | $92.07 | $96.19 | $95.20 | 1,539,093 |
| 2020-03-03 | $92.82 | $94.61 | $89.61 | $91.07 | $90.13 | 1,522,836 |
| 2020-03-02 | $89.48 | $92.90 | $89.20 | $92.65 | $91.69 | 1,616,917 |
| 2020-02-28 | $88.00 | $88.92 | $86.17 | $88.92 | $88.00 | 2,585,000 |
| 2020-02-27 | $92.49 | $92.77 | $90.10 | $90.10 | $89.17 | 1,981,725 |
| 2020-02-26 | $95.70 | $97.02 | $93.99 | $94.15 | $93.18 | 1,081,317 |
| 2020-02-25 | $97.14 | $97.98 | $93.94 | $94.74 | $93.76 | 1,073,479 |
| 2020-02-24 | $95.46 | $97.83 | $94.91 | $97.06 | $96.06 | 1,893,588 |
| 2020-02-21 | $100.00 | $100.00 | $97.04 | $97.40 | $96.39 | 1,655,774 |
| 2020-02-20 | $100.15 | $100.65 | $97.85 | $100.35 | $99.31 | 2,133,756 |
| 2020-02-19 | $98.50 | $101.16 | $98.25 | $100.31 | $99.27 | 1,676,567 |
| 2020-02-18 | $100.23 | $100.37 | $96.26 | $98.16 | $97.15 | 2,667,633 |
| 2020-02-14 | $97.26 | $98.25 | $96.98 | $98.13 | $97.12 | 3,066,479 |
| 2020-02-13 | $94.30 | $97.80 | $94.30 | $97.10 | $96.10 | 2,208,733 |
| 2020-02-12 | $95.24 | $96.10 | $93.66 | $94.51 | $93.53 | 1,443,842 |
| 2020-02-11 | $95.74 | $96.15 | $94.86 | $95.07 | $94.09 | 1,191,450 |
| 2020-02-10 | $94.83 | $95.36 | $94.44 | $95.36 | $94.37 | 1,506,302 |
| 2020-02-07 | $94.80 | $95.49 | $94.26 | $94.93 | $93.95 | 840,165 |
| 2020-02-06 | $95.03 | $95.39 | $94.78 | $94.96 | $93.98 | 815,804 |
| 2020-02-05 | $95.80 | $96.39 | $94.20 | $94.82 | $93.84 | 681,096 |
| 2020-02-04 | $93.73 | $95.27 | $93.73 | $95.25 | $94.27 | 1,000,662 |
| 2020-02-03 | $92.13 | $93.65 | $92.10 | $92.72 | $91.76 | 907,285 |
| 2020-01-31 | $93.18 | $93.51 | $91.39 | $91.70 | $90.75 | 966,985 |
| 2020-01-30 | $93.20 | $93.88 | $92.40 | $93.30 | $92.34 | 784,523 |
| 2020-01-29 | $93.40 | $94.17 | $93.00 | $93.77 | $92.80 | 926,324 |
| 2020-01-28 | $93.00 | $93.56 | $92.72 | $93.22 | $92.26 | 828,075 |
| 2020-01-27 | $91.42 | $93.03 | $91.17 | $92.67 | $91.71 | 896,228 |
| 2020-01-24 | $93.63 | $94.01 | $92.36 | $92.88 | $91.92 | 457,595 |
| 2020-01-23 | $93.30 | $93.53 | $92.49 | $93.43 | $92.46 | 993,982 |
| 2020-01-22 | $93.56 | $94.68 | $93.56 | $93.89 | $92.92 | 969,563 |
| 2020-01-21 | $92.51 | $93.61 | $92.19 | $93.46 | $92.49 | 825,648 |
| 2020-01-17 | $92.56 | $93.10 | $92.14 | $92.85 | $91.89 | 968,606 |
| 2020-01-16 | $92.13 | $92.66 | $91.59 | $92.56 | $91.60 | 652,683 |
| 2020-01-15 | $90.63 | $92.04 | $90.59 | $91.69 | $90.74 | 1,014,484 |
| 2020-01-14 | $91.10 | $91.28 | $90.42 | $90.59 | $89.65 | 718,107 |
| 2020-01-13 | $90.97 | $91.89 | $90.57 | $91.18 | $90.24 | 1,038,034 |
| 2020-01-10 | $91.50 | $91.98 | $90.62 | $91.02 | $90.08 | 999,081 |
| 2020-01-09 | $90.53 | $91.71 | $90.53 | $91.25 | $90.31 | 1,635,873 |
| 2020-01-08 | $89.26 | $90.47 | $89.25 | $90.02 | $89.09 | 799,263 |
| 2020-01-07 | $89.22 | $89.46 | $88.65 | $89.05 | $88.13 | 1,433,144 |
| 2020-01-06 | $87.80 | $88.33 | $86.03 | $88.33 | $87.42 | 1,061,839 |
| 2020-01-03 | $86.56 | $88.37 | $86.54 | $88.30 | $87.39 | 1,079,077 |
| 2020-01-02 | $85.79 | $87.82 | $85.65 | $87.81 | $86.90 | 997,999 |
| 2019-12-31 | $84.64 | $85.62 | $84.51 | $85.61 | $84.72 | 865,052 |
| 2019-12-30 | $85.33 | $85.34 | $84.23 | $84.74 | $83.86 | 675,349 |
| 2019-12-27 | $85.49 | $85.86 | $85.00 | $85.39 | $84.51 | 503,701 |
| 2019-12-26 | $85.69 | $85.76 | $84.86 | $85.23 | $84.35 | 371,234 |
| 2019-12-24 | $85.60 | $85.80 | $85.00 | $85.55 | $84.67 | 202,999 |
| 2019-12-23 | $85.45 | $85.86 | $85.05 | $85.56 | $84.68 | 902,244 |
| 2019-12-20 | $85.81 | $86.51 | $85.17 | $85.32 | $84.44 | 1,052,190 |
| 2019-12-19 | $84.50 | $85.75 | $84.24 | $85.32 | $84.44 | 1,032,216 |
| 2019-12-18 | $85.23 | $85.42 | $84.51 | $84.63 | $83.75 | 1,250,538 |
| 2019-12-17 | $86.88 | $86.88 | $85.00 | $85.13 | $84.25 | 794,849 |
| 2019-12-16 | $85.83 | $86.47 | $85.53 | $86.06 | $85.17 | 1,132,170 |
| 2019-12-13 | $84.19 | $85.43 | $83.67 | $85.40 | $84.52 | 1,230,018 |
| 2019-12-12 | $84.45 | $85.42 | $84.05 | $84.52 | $83.65 | 586,171 |
| 2019-12-11 | $84.95 | $85.10 | $84.00 | $84.55 | $83.68 | 550,121 |
| 2019-12-10 | $85.22 | $85.40 | $84.41 | $84.57 | $83.70 | 1,258,989 |
| 2019-12-09 | $85.65 | $86.10 | $85.23 | $85.34 | $84.46 | 395,080 |
| 2019-12-06 | $86.63 | $86.83 | $85.59 | $85.80 | $84.91 | 422,630 |
| 2019-12-05 | $85.55 | $85.94 | $85.09 | $85.71 | $84.82 | 626,851 |
| 2019-12-04 | $85.30 | $86.89 | $85.27 | $85.50 | $84.62 | 604,576 |
| 2019-12-03 | $85.07 | $85.20 | $84.31 | $84.77 | $83.89 | 1,044,180 |
| 2019-12-02 | $86.46 | $86.85 | $85.79 | $85.87 | $84.98 | 673,462 |
| 2019-11-29 | $86.50 | $87.21 | $86.18 | $86.31 | $85.42 | 353,645 |
| 2019-11-27 | $87.34 | $87.39 | $86.57 | $87.00 | $86.10 | 1,096,828 |
| 2019-11-26 | $85.00 | $86.82 | $85.00 | $86.73 | $85.83 | 953,100 |
| 2019-11-25 | $83.90 | $85.39 | $83.67 | $84.85 | $83.90 | 755,207 |
| 2019-11-22 | $85.08 | $85.50 | $83.59 | $83.71 | $82.77 | 925,801 |
| 2019-11-21 | $86.07 | $86.35 | $84.60 | $84.96 | $84.01 | 779,653 |
| 2019-11-20 | $85.72 | $86.77 | $85.72 | $86.15 | $85.19 | 826,169 |
| 2019-11-19 | $85.88 | $86.66 | $85.78 | $85.88 | $84.92 | 990,119 |
| 2019-11-18 | $85.86 | $86.19 | $85.57 | $86.00 | $85.04 | 1,174,996 |
| 2019-11-15 | $85.25 | $86.22 | $85.20 | $85.81 | $84.85 | 1,124,409 |
| 2019-11-14 | $83.63 | $85.06 | $83.37 | $85.03 | $84.08 | 601,297 |
| 2019-11-13 | $82.55 | $83.98 | $82.55 | $83.87 | $82.93 | 889,796 |
| 2019-11-12 | $82.06 | $83.08 | $81.95 | $82.97 | $82.04 | 741,933 |
| 2019-11-11 | $80.34 | $81.73 | $79.90 | $81.65 | $80.74 | 820,926 |
| 2019-11-08 | $80.74 | $81.44 | $80.47 | $80.62 | $79.72 | 625,083 |
| 2019-11-07 | $81.06 | $81.56 | $80.32 | $80.78 | $79.88 | 1,302,551 |
| 2019-11-06 | $79.38 | $80.88 | $79.12 | $80.78 | $79.88 | 886,156 |
| 2019-11-05 | $80.16 | $80.16 | $78.41 | $79.27 | $78.38 | 2,202,395 |
| 2019-11-04 | $83.77 | $83.90 | $79.82 | $80.06 | $79.16 | 1,157,542 |
| 2019-11-01 | $83.00 | $83.51 | $82.61 | $83.45 | $82.52 | 730,528 |
| 2019-10-31 | $81.50 | $82.67 | $81.48 | $82.62 | $81.70 | 793,689 |
| 2019-10-30 | $81.77 | $81.95 | $80.55 | $81.91 | $80.99 | 591,428 |
| 2019-10-29 | $82.17 | $82.95 | $81.48 | $81.77 | $80.85 | 1,063,104 |
| 2019-10-28 | $82.89 | $83.30 | $82.16 | $82.21 | $81.29 | 728,730 |
| 2019-10-25 | $83.81 | $84.00 | $82.48 | $82.50 | $81.58 | 683,874 |
| 2019-10-24 | $84.26 | $84.26 | $82.07 | $84.02 | $83.08 | 1,770,642 |
| 2019-10-23 | $80.84 | $83.75 | $80.82 | $83.66 | $82.72 | 1,454,292 |
| 2019-10-22 | $83.88 | $85.50 | $80.10 | $80.46 | $79.56 | 2,111,767 |
| 2019-10-21 | $81.62 | $82.83 | $81.13 | $82.62 | $81.70 | 1,629,343 |
| 2019-10-18 | $81.28 | $81.56 | $80.73 | $81.41 | $80.50 | 962,756 |
| 2019-10-17 | $80.94 | $81.61 | $80.76 | $81.13 | $80.22 | 581,492 |
| 2019-10-16 | $81.26 | $81.26 | $79.89 | $81.01 | $80.10 | 624,982 |
| 2019-10-15 | $80.78 | $81.90 | $80.76 | $81.65 | $80.74 | 602,007 |
| 2019-10-14 | $80.32 | $81.02 | $79.49 | $80.43 | $79.53 | 542,262 |
| 2019-10-11 | $80.50 | $81.46 | $80.33 | $80.53 | $79.63 | 776,906 |
| 2019-10-10 | $79.54 | $80.15 | $79.02 | $79.81 | $78.92 | 575,365 |
| 2019-10-09 | $79.48 | $80.08 | $79.36 | $79.84 | $78.95 | 832,826 |
| 2019-10-08 | $79.51 | $80.08 | $78.72 | $79.16 | $78.27 | 1,102,087 |
| 2019-10-07 | $79.82 | $80.49 | $79.50 | $80.00 | $79.10 | 1,887,038 |
| 2019-10-04 | $78.78 | $79.97 | $78.58 | $79.79 | $78.90 | 1,042,762 |
| 2019-10-03 | $78.24 | $79.16 | $77.57 | $78.49 | $77.61 | 1,367,430 |
| 2019-10-02 | $80.01 | $80.11 | $78.13 | $78.24 | $77.36 | 1,020,366 |
| 2019-10-01 | $81.47 | $81.74 | $80.36 | $80.58 | $79.68 | 794,099 |
| 2019-09-30 | $79.68 | $81.35 | $79.40 | $81.11 | $80.20 | 1,025,899 |
| 2019-09-27 | $82.00 | $82.02 | $78.88 | $79.38 | $78.49 | 1,131,392 |
| 2019-09-26 | $81.81 | $82.00 | $80.99 | $81.35 | $80.44 | 820,107 |
| 2019-09-25 | $81.40 | $81.81 | $80.34 | $81.68 | $80.77 | 624,445 |
| 2019-09-24 | $81.27 | $82.44 | $80.52 | $81.20 | $80.29 | 1,697,680 |
| 2019-09-23 | $80.89 | $81.29 | $80.43 | $81.02 | $80.11 | 559,720 |
| 2019-09-20 | $81.31 | $81.31 | $80.37 | $81.04 | $80.13 | 944,798 |
| 2019-09-19 | $81.00 | $81.84 | $81.00 | $81.32 | $80.41 | 459,625 |
| 2019-09-18 | $81.78 | $81.78 | $79.02 | $80.95 | $80.04 | 1,047,484 |
| 2019-09-17 | $80.54 | $81.96 | $80.41 | $81.90 | $80.98 | 1,317,139 |
| 2019-09-16 | $79.40 | $80.53 | $79.23 | $80.36 | $79.46 | 826,308 |
| 2019-09-13 | $80.25 | $80.64 | $79.18 | $79.78 | $78.89 | 1,297,183 |
| 2019-09-12 | $80.18 | $81.56 | $80.02 | $80.47 | $79.57 | 739,878 |
| 2019-09-11 | $80.52 | $80.59 | $78.96 | $79.83 | $78.94 | 1,241,600 |
| 2019-09-10 | $82.91 | $82.94 | $77.78 | $80.62 | $79.72 | 2,346,435 |
| 2019-09-09 | $85.22 | $85.50 | $83.12 | $83.43 | $82.50 | 876,719 |
| 2019-09-06 | $84.36 | $85.19 | $83.40 | $84.91 | $83.96 | 589,747 |
| 2019-09-05 | $84.60 | $84.74 | $83.51 | $84.35 | $83.41 | 1,053,259 |
| 2019-09-04 | $84.14 | $84.46 | $83.27 | $83.73 | $82.79 | 971,623 |
| 2019-09-03 | $83.32 | $83.95 | $82.93 | $83.47 | $82.54 | 749,748 |
| 2019-08-30 | $84.03 | $84.38 | $82.93 | $83.65 | $82.71 | 818,128 |
| 2019-08-29 | $84.80 | $85.24 | $83.09 | $83.52 | $82.58 | 949,271 |
| 2019-08-28 | $83.34 | $84.03 | $82.85 | $83.77 | $82.83 | 472,032 |
| 2019-08-27 | $83.19 | $84.39 | $83.04 | $83.39 | $82.46 | 1,535,637 |
| 2019-08-26 | $82.97 | $83.24 | $82.01 | $82.67 | $81.74 | 456,224 |
| 2019-08-23 | $83.70 | $84.10 | $81.84 | $82.20 | $81.28 | 718,739 |
| 2019-08-22 | $84.34 | $84.50 | $83.47 | $83.92 | $82.98 | 382,949 |
| 2019-08-21 | $84.20 | $84.74 | $83.87 | $84.02 | $83.08 | 520,403 |
| 2019-08-20 | $83.35 | $84.05 | $82.59 | $83.71 | $82.70 | 733,096 |
| 2019-08-19 | $83.07 | $84.14 | $83.06 | $83.65 | $82.64 | 807,139 |
| 2019-08-16 | $81.36 | $82.39 | $81.24 | $82.27 | $81.28 | 795,737 |
| 2019-08-15 | $80.05 | $81.22 | $80.05 | $80.83 | $79.85 | 737,088 |
| 2019-08-14 | $80.70 | $81.15 | $79.26 | $79.66 | $78.70 | 1,205,822 |
| 2019-08-13 | $81.47 | $82.98 | $81.46 | $82.11 | $81.12 | 799,206 |
| 2019-08-12 | $82.45 | $82.65 | $81.40 | $81.46 | $80.48 | 619,893 |
| 2019-08-09 | $84.00 | $84.38 | $82.26 | $82.83 | $81.83 | 638,652 |
| 2019-08-08 | $82.28 | $84.71 | $82.01 | $84.47 | $83.45 | 1,494,277 |
| 2019-08-07 | $79.26 | $81.88 | $79.01 | $81.45 | $80.47 | 878,757 |
| 2019-08-06 | $79.96 | $80.65 | $79.67 | $80.17 | $79.20 | 1,652,230 |
| 2019-08-05 | $80.15 | $81.05 | $78.64 | $79.49 | $78.53 | 1,311,816 |
| 2019-08-02 | $82.35 | $82.38 | $80.85 | $81.77 | $80.78 | 922,668 |
| 2019-08-01 | $82.83 | $84.49 | $82.38 | $82.55 | $81.55 | 1,159,179 |
| 2019-07-31 | $82.91 | $83.80 | $82.20 | $82.79 | $81.79 | 1,129,931 |
| 2019-07-30 | $82.20 | $83.40 | $82.19 | $82.90 | $81.90 | 1,028,592 |
| 2019-07-29 | $84.12 | $84.25 | $82.68 | $83.15 | $82.15 | 1,380,081 |
| 2019-07-26 | $82.64 | $84.71 | $82.20 | $84.28 | $83.26 | 1,578,113 |
| 2019-07-25 | $81.51 | $82.65 | $81.13 | $82.26 | $81.27 | 1,594,625 |
| 2019-07-24 | $82.01 | $82.50 | $80.48 | $81.50 | $80.52 | 2,604,813 |
| 2019-07-23 | $77.21 | $82.86 | $77.21 | $81.92 | $80.93 | 4,871,327 |
| 2019-07-22 | $75.32 | $76.12 | $74.80 | $74.80 | $73.90 | 1,983,239 |
| 2019-07-19 | $76.14 | $76.14 | $75.02 | $75.02 | $74.11 | 776,580 |
| 2019-07-18 | $74.96 | $75.85 | $74.02 | $75.73 | $74.82 | 746,023 |
| 2019-07-17 | $75.18 | $75.61 | $75.12 | $75.22 | $74.31 | 572,854 |
| 2019-07-16 | $75.52 | $75.73 | $74.89 | $75.30 | $74.39 | 808,613 |
| 2019-07-15 | $75.40 | $75.66 | $75.00 | $75.66 | $74.75 | 1,248,481 |
| 2019-07-12 | $75.00 | $75.54 | $74.58 | $75.38 | $74.47 | 1,035,062 |
| 2019-07-11 | $74.56 | $75.04 | $74.07 | $74.98 | $74.07 | 486,448 |
| 2019-07-10 | $74.16 | $74.74 | $74.01 | $74.35 | $73.45 | 932,802 |
| 2019-07-09 | $73.36 | $73.93 | $73.25 | $73.75 | $72.86 | 1,032,284 |
| 2019-07-08 | $74.44 | $74.44 | $73.76 | $73.84 | $72.95 | 632,562 |
| 2019-07-05 | $74.37 | $74.77 | $73.80 | $74.75 | $73.85 | 353,489 |
| 2019-07-03 | $74.17 | $74.85 | $74.00 | $74.74 | $73.84 | 334,581 |
| 2019-07-02 | $73.37 | $74.22 | $72.98 | $73.86 | $72.97 | 605,647 |
| 2019-07-01 | $74.46 | $74.80 | $73.29 | $73.50 | $72.61 | 824,496 |
| 2019-06-28 | $72.48 | $73.55 | $72.30 | $73.51 | $72.62 | 1,423,688 |
| 2019-06-27 | $71.12 | $72.25 | $70.99 | $72.12 | $71.25 | 556,652 |
| 2019-06-26 | $71.08 | $71.91 | $70.43 | $71.08 | $70.22 | 604,955 |
| 2019-06-25 | $71.53 | $71.61 | $70.95 | $71.02 | $70.16 | 612,602 |
| 2019-06-24 | $71.72 | $71.97 | $71.24 | $71.51 | $70.65 | 703,653 |
| 2019-06-21 | $72.17 | $72.34 | $71.47 | $71.51 | $70.65 | 1,007,499 |
| 2019-06-20 | $73.67 | $73.71 | $72.13 | $72.25 | $71.38 | 1,113,624 |
| 2019-06-19 | $72.15 | $73.04 | $71.89 | $72.86 | $71.98 | 1,117,748 |
| 2019-06-18 | $71.39 | $72.29 | $70.97 | $71.98 | $71.11 | 1,124,280 |
| 2019-06-17 | $71.21 | $71.45 | $70.80 | $71.08 | $70.22 | 779,143 |
| 2019-06-14 | $71.11 | $71.26 | $70.66 | $70.92 | $70.06 | 972,591 |
| 2019-06-13 | $70.94 | $71.41 | $70.34 | $71.15 | $70.29 | 754,701 |
| 2019-06-12 | $70.01 | $70.84 | $69.96 | $70.75 | $69.90 | 509,809 |
| 2019-06-11 | $70.96 | $71.20 | $69.39 | $70.07 | $69.22 | 598,210 |
| 2019-06-10 | $70.00 | $70.81 | $69.75 | $70.55 | $69.70 | 1,096,315 |
| 2019-06-07 | $69.21 | $69.92 | $68.96 | $69.58 | $68.74 | 1,243,166 |
| 2019-06-06 | $67.94 | $68.90 | $67.62 | $68.83 | $68.00 | 1,160,687 |
| 2019-06-05 | $66.09 | $67.92 | $65.88 | $67.88 | $67.06 | 1,206,805 |
| 2019-06-04 | $64.97 | $65.70 | $64.39 | $65.40 | $64.61 | 1,655,213 |
| 2019-06-03 | $65.30 | $65.77 | $64.12 | $64.38 | $63.60 | 978,203 |
| 2019-05-31 | $65.03 | $65.75 | $64.88 | $65.54 | $64.75 | 724,853 |
| 2019-05-30 | $65.60 | $65.98 | $65.15 | $65.64 | $64.85 | 558,029 |
| 2019-05-29 | $65.81 | $65.95 | $65.25 | $65.43 | $64.64 | 907,590 |
| 2019-05-28 | $65.64 | $67.17 | $65.56 | $66.08 | $65.28 | 1,044,620 |
| 2019-05-24 | $66.23 | $66.25 | $65.29 | $65.37 | $64.58 | 888,702 |
| 2019-05-23 | $65.30 | $65.96 | $64.92 | $65.79 | $65.00 | 1,395,798 |
| 2019-05-22 | $66.35 | $66.80 | $65.95 | $66.04 | $65.24 | 626,554 |
| 2019-05-21 | $65.01 | $66.83 | $64.98 | $66.66 | $65.78 | 1,295,292 |
| 2019-05-20 | $64.24 | $65.00 | $63.91 | $64.55 | $63.70 | 753,715 |
| 2019-05-17 | $64.58 | $65.53 | $64.58 | $64.69 | $63.84 | 1,019,490 |
| 2019-05-16 | $64.45 | $65.49 | $64.37 | $65.17 | $64.31 | 1,098,508 |
| 2019-05-15 | $63.55 | $64.70 | $63.45 | $64.22 | $63.37 | 1,172,821 |
| 2019-05-14 | $63.90 | $64.91 | $63.81 | $64.18 | $63.33 | 2,564,678 |
| 2019-05-13 | $64.64 | $64.90 | $63.37 | $63.68 | $62.84 | 1,837,911 |
| 2019-05-10 | $65.54 | $66.24 | $64.85 | $66.03 | $65.16 | 2,370,257 |
| 2019-05-09 | $65.19 | $66.25 | $64.42 | $66.00 | $65.13 | 686,537 |
| 2019-05-08 | $65.99 | $66.68 | $65.81 | $66.10 | $65.23 | 1,145,885 |
| 2019-05-07 | $66.66 | $67.01 | $65.68 | $65.99 | $65.12 | 2,143,324 |
| 2019-05-06 | $66.70 | $67.62 | $66.59 | $67.30 | $66.41 | 1,280,103 |
| 2019-05-03 | $68.44 | $68.63 | $67.78 | $68.00 | $67.10 | 1,336,606 |
| 2019-05-02 | $67.77 | $68.35 | $67.08 | $68.02 | $67.12 | 1,676,575 |
| 2019-05-01 | $69.93 | $69.93 | $67.79 | $67.81 | $66.92 | 1,237,469 |
| 2019-04-30 | $70.09 | $70.37 | $69.28 | $69.65 | $68.73 | 1,224,019 |
| 2019-04-29 | $69.59 | $70.21 | $69.49 | $70.04 | $69.12 | 1,649,822 |
| 2019-04-26 | $68.55 | $69.42 | $68.11 | $69.40 | $68.48 | 1,219,506 |
| 2019-04-25 | $68.39 | $68.78 | $67.95 | $68.51 | $67.61 | 1,333,536 |
| 2019-04-24 | $69.28 | $70.00 | $67.90 | $68.33 | $67.43 | 2,810,804 |
| 2019-04-23 | $69.07 | $69.50 | $66.24 | $68.74 | $67.83 | 4,100,348 |
| 2019-04-22 | $70.92 | $71.24 | $70.30 | $70.70 | $69.77 | 2,520,351 |
| 2019-04-18 | $71.25 | $72.00 | $70.85 | $71.04 | $70.10 | 1,873,929 |
| 2019-04-17 | $71.28 | $71.28 | $70.61 | $71.01 | $70.07 | 1,049,090 |
| 2019-04-16 | $70.54 | $71.24 | $70.16 | $70.95 | $70.01 | 2,235,529 |
| 2019-04-15 | $70.27 | $70.77 | $70.04 | $70.31 | $69.38 | 1,816,072 |
| 2019-04-12 | $68.61 | $70.25 | $68.39 | $70.11 | $69.18 | 1,795,931 |
| 2019-04-11 | $68.65 | $68.67 | $68.15 | $68.45 | $67.55 | 1,780,096 |
| 2019-04-10 | $68.04 | $68.70 | $67.88 | $68.38 | $67.48 | 1,716,914 |
| 2019-04-09 | $68.05 | $68.15 | $67.55 | $67.80 | $66.91 | 1,435,990 |
| 2019-04-08 | $68.12 | $68.34 | $67.46 | $68.18 | $67.28 | 2,674,786 |
| 2019-04-05 | $68.18 | $68.69 | $67.77 | $68.12 | $67.22 | 2,393,385 |
| 2019-04-04 | $68.75 | $68.96 | $67.99 | $68.14 | $67.24 | 1,044,246 |
| 2019-04-03 | $68.43 | $69.13 | $68.02 | $68.81 | $67.90 | 1,477,894 |
| 2019-04-02 | $68.20 | $68.20 | $67.77 | $68.01 | $67.11 | 1,189,979 |
| 2019-04-01 | $67.50 | $68.26 | $67.41 | $68.16 | $67.26 | 1,369,193 |
| 2019-03-29 | $66.32 | $66.84 | $66.02 | $66.84 | $65.96 | 1,110,620 |
| 2019-03-28 | $65.23 | $65.85 | $65.09 | $65.84 | $64.97 | 741,814 |
| 2019-03-27 | $65.12 | $65.46 | $64.71 | $65.19 | $64.33 | 732,595 |
| 2019-03-26 | $65.54 | $66.34 | $64.90 | $65.25 | $64.39 | 1,844,563 |
| 2019-03-25 | $65.07 | $65.56 | $64.61 | $64.99 | $64.13 | 937,209 |
| 2019-03-22 | $66.53 | $66.67 | $65.30 | $65.41 | $64.55 | 1,362,824 |
| 2019-03-21 | $65.23 | $66.98 | $65.23 | $66.85 | $65.97 | 1,055,369 |
| 2019-03-20 | $65.08 | $66.09 | $64.89 | $65.49 | $64.63 | 1,015,457 |
| 2019-03-19 | $65.43 | $65.80 | $64.97 | $65.16 | $64.30 | 1,099,437 |
| 2019-03-18 | $65.16 | $65.42 | $64.64 | $65.24 | $64.38 | 1,166,183 |
| 2019-03-15 | $64.96 | $65.28 | $64.68 | $65.13 | $64.27 | 1,446,605 |
| 2019-03-14 | $65.36 | $65.49 | $64.74 | $65.06 | $64.20 | 1,102,630 |
| 2019-03-13 | $65.31 | $66.63 | $65.18 | $65.44 | $64.58 | 2,127,108 |
| 2019-03-12 | $65.12 | $65.24 | $63.91 | $65.03 | $64.17 | 2,174,294 |
| 2019-03-11 | $64.32 | $65.67 | $64.32 | $65.16 | $64.30 | 995,752 |
| 2019-03-08 | $63.25 | $64.42 | $63.13 | $64.17 | $63.32 | 1,851,045 |
| 2019-03-07 | $63.90 | $63.99 | $63.18 | $63.82 | $62.98 | 1,437,488 |
| 2019-03-06 | $64.83 | $65.48 | $64.06 | $64.07 | $63.22 | 1,097,233 |
| 2019-03-05 | $64.67 | $65.36 | $64.42 | $64.95 | $64.02 | 1,471,786 |
| 2019-03-04 | $65.09 | $65.19 | $63.93 | $64.57 | $63.64 | 1,970,877 |
| 2019-03-01 | $64.81 | $65.18 | $64.14 | $64.85 | $63.92 | 1,305,198 |
| 2019-02-28 | $63.10 | $65.07 | $62.90 | $64.56 | $63.63 | 1,830,606 |
| 2019-02-27 | $63.57 | $63.57 | $62.51 | $63.19 | $62.28 | 1,443,943 |
| 2019-02-26 | $64.20 | $64.45 | $63.63 | $63.66 | $62.75 | 1,411,181 |
| 2019-02-25 | $64.00 | $64.86 | $63.90 | $64.47 | $63.54 | 1,965,837 |
| 2019-02-22 | $63.36 | $63.63 | $62.98 | $63.53 | $62.62 | 1,128,509 |
| 2019-02-21 | $62.97 | $63.71 | $62.76 | $63.16 | $62.25 | 1,409,707 |
| 2019-02-20 | $62.73 | $63.42 | $62.50 | $63.04 | $62.14 | 1,818,475 |
| 2019-02-19 | $62.87 | $63.31 | $62.10 | $62.79 | $61.89 | 1,768,589 |
| 2019-02-15 | $63.75 | $64.00 | $62.40 | $63.13 | $62.22 | 1,949,303 |
| 2019-02-14 | $59.78 | $64.02 | $58.25 | $63.64 | $62.73 | 4,355,985 |
| 2019-02-13 | $63.30 | $64.48 | $63.30 | $64.46 | $63.53 | 2,565,673 |
| 2019-02-12 | $62.39 | $63.57 | $62.17 | $63.26 | $62.35 | 4,445,810 |
| 2019-02-11 | $62.11 | $62.67 | $61.70 | $61.72 | $60.83 | 2,120,847 |
| 2019-02-08 | $61.35 | $62.07 | $61.00 | $61.94 | $61.05 | 1,642,849 |
| 2019-02-07 | $61.66 | $61.97 | $61.25 | $61.60 | $60.72 | 1,123,229 |
| 2019-02-06 | $62.29 | $62.34 | $61.72 | $62.08 | $61.19 | 938,971 |
| 2019-02-05 | $62.66 | $63.02 | $62.45 | $62.54 | $61.64 | 1,537,072 |
| 2019-02-04 | $60.70 | $62.36 | $60.44 | $62.35 | $61.46 | 1,047,622 |
| 2019-02-01 | $60.42 | $61.64 | $60.42 | $60.69 | $59.82 | 1,506,733 |
| 2019-01-31 | $59.42 | $60.82 | $59.42 | $60.82 | $59.95 | 1,625,728 |
| 2019-01-30 | $59.31 | $59.58 | $58.94 | $59.40 | $58.55 | 1,061,485 |
| 2019-01-29 | $59.80 | $59.80 | $58.85 | $59.00 | $58.15 | 1,000,571 |
| 2019-01-28 | $59.79 | $59.96 | $59.33 | $59.40 | $58.55 | 861,728 |
| 2019-01-25 | $59.33 | $60.38 | $59.33 | $60.37 | $59.50 | 1,009,613 |
| 2019-01-24 | $59.33 | $59.67 | $58.71 | $58.91 | $58.06 | 936,042 |
| 2019-01-23 | $59.69 | $59.95 | $59.22 | $59.38 | $58.53 | 956,294 |
| 2019-01-22 | $60.46 | $60.48 | $59.06 | $59.40 | $58.55 | 861,994 |
| 2019-01-18 | $58.88 | $60.63 | $58.66 | $60.58 | $59.71 | 1,657,575 |
| 2019-01-17 | $57.36 | $58.83 | $57.36 | $58.36 | $57.52 | 1,154,398 |
| 2019-01-16 | $56.80 | $57.89 | $56.80 | $57.67 | $56.84 | 1,506,280 |
| 2019-01-15 | $56.20 | $57.20 | $56.05 | $56.83 | $56.01 | 1,131,005 |
| 2019-01-14 | $55.55 | $56.28 | $55.53 | $56.19 | $55.38 | 1,730,389 |
| 2019-01-11 | $56.34 | $56.56 | $55.75 | $56.12 | $55.31 | 854,039 |
| 2019-01-10 | $55.65 | $56.71 | $55.36 | $56.69 | $55.88 | 1,401,608 |
| 2019-01-09 | $56.11 | $56.57 | $55.75 | $55.81 | $55.01 | 1,281,925 |
| 2019-01-08 | $56.08 | $56.33 | $55.34 | $56.09 | $55.29 | 1,298,790 |
| 2019-01-07 | $56.45 | $56.47 | $55.47 | $55.59 | $54.79 | 1,297,299 |
| 2019-01-04 | $54.93 | $56.59 | $54.75 | $56.21 | $55.40 | 875,866 |
| 2019-01-03 | $55.58 | $55.63 | $53.93 | $54.15 | $53.37 | 807,896 |
| 2019-01-02 | $55.88 | $56.30 | $55.26 | $56.00 | $55.20 | 1,464,378 |
| 2018-12-31 | $56.32 | $56.92 | $56.18 | $56.80 | $55.98 | 1,345,222 |
| 2018-12-28 | $56.67 | $56.67 | $55.48 | $55.87 | $55.07 | 1,120,731 |
| 2018-12-27 | $54.52 | $56.15 | $53.87 | $56.15 | $55.34 | 1,003,643 |
| 2018-12-26 | $52.77 | $55.48 | $52.37 | $55.47 | $54.67 | 757,262 |
| 2018-12-24 | $52.75 | $53.43 | $52.15 | $52.61 | $51.85 | 699,776 |
| 2018-12-21 | $54.49 | $55.14 | $53.13 | $53.50 | $52.73 | 1,489,970 |
| 2018-12-20 | $55.53 | $55.72 | $53.57 | $54.35 | $53.57 | 1,620,917 |
| 2018-12-19 | $55.42 | $57.46 | $54.93 | $55.73 | $54.93 | 2,533,086 |
| 2018-12-18 | $56.99 | $57.48 | $54.87 | $55.11 | $54.32 | 2,956,444 |
| 2018-12-17 | $58.62 | $58.70 | $56.33 | $56.64 | $55.83 | 2,963,696 |
| 2018-12-14 | $60.79 | $61.11 | $58.87 | $58.95 | $58.10 | 1,400,011 |
| 2018-12-13 | $61.97 | $62.13 | $60.98 | $61.25 | $60.37 | 798,050 |
| 2018-12-12 | $61.30 | $62.25 | $61.08 | $61.65 | $60.77 | 1,014,423 |
| 2018-12-11 | $62.51 | $62.53 | $60.71 | $60.93 | $60.06 | 857,645 |
| 2018-12-10 | $60.46 | $62.09 | $60.17 | $61.77 | $60.88 | 1,217,581 |
| 2018-12-07 | $62.50 | $62.50 | $60.17 | $60.53 | $59.66 | 1,691,795 |
| 2018-12-06 | $61.28 | $63.06 | $60.43 | $62.92 | $62.02 | 1,805,836 |
| 2018-12-04 | $65.95 | $66.12 | $62.18 | $62.60 | $61.70 | 1,769,629 |
| 2018-12-03 | $65.87 | $66.39 | $65.28 | $66.12 | $65.17 | 1,723,444 |
| 2018-11-30 | $63.90 | $64.65 | $63.58 | $64.57 | $63.64 | 1,570,233 |
| 2018-11-29 | $63.76 | $64.28 | $63.04 | $63.83 | $62.91 | 839,715 |
| 2018-11-28 | $61.85 | $63.94 | $61.85 | $63.83 | $62.91 | 962,905 |
| 2018-11-27 | $62.08 | $62.68 | $61.64 | $61.65 | $60.77 | 926,902 |
| 2018-11-26 | $61.18 | $62.65 | $61.18 | $62.46 | $61.56 | 1,333,154 |
| 2018-11-23 | $60.30 | $61.33 | $60.30 | $60.67 | $59.80 | 234,707 |
| 2018-11-21 | $60.12 | $61.21 | $60.00 | $60.69 | $59.82 | 1,083,278 |
| 2018-11-20 | $60.11 | $60.91 | $59.37 | $59.69 | $58.83 | 1,490,529 |
| 2018-11-19 | $62.25 | $62.63 | $61.04 | $61.30 | $60.34 | 1,596,510 |
| 2018-11-16 | $61.94 | $63.20 | $61.90 | $62.44 | $61.47 | 1,221,318 |
| 2018-11-15 | $60.36 | $62.89 | $60.17 | $62.20 | $61.23 | 2,172,424 |
| 2018-11-14 | $62.50 | $63.00 | $59.96 | $60.47 | $59.53 | 5,837,695 |
| 2018-11-13 | $64.88 | $65.79 | $64.25 | $64.37 | $63.37 | 1,129,306 |
| 2018-11-12 | $66.21 | $66.48 | $64.48 | $64.83 | $63.82 | 1,094,306 |
| 2018-11-09 | $67.23 | $67.70 | $65.51 | $66.44 | $65.40 | 2,075,004 |
| 2018-11-08 | $68.17 | $68.56 | $67.23 | $67.53 | $66.48 | 972,608 |
| 2018-11-07 | $68.24 | $69.00 | $67.81 | $68.47 | $67.40 | 943,714 |
| 2018-11-06 | $66.47 | $67.65 | $66.25 | $67.59 | $66.54 | 1,171,494 |
| 2018-11-05 | $67.81 | $68.19 | $65.87 | $66.65 | $65.61 | 1,467,866 |
| 2018-11-02 | $66.84 | $68.35 | $66.84 | $67.70 | $66.64 | 1,874,008 |
| 2018-11-01 | $66.13 | $66.96 | $65.81 | $66.82 | $65.78 | 1,513,826 |
| 2018-10-31 | $64.46 | $66.41 | $64.46 | $65.75 | $64.73 | 2,224,089 |
| 2018-10-30 | $62.38 | $63.90 | $61.94 | $63.72 | $62.73 | 1,506,678 |
| 2018-10-29 | $62.09 | $63.77 | $61.37 | $62.39 | $61.42 | 2,137,458 |
| 2018-10-26 | $62.41 | $62.99 | $61.38 | $61.59 | $60.63 | 1,931,876 |
| 2018-10-25 | $64.35 | $64.64 | $62.68 | $63.88 | $62.88 | 2,548,265 |
| 2018-10-24 | $66.32 | $67.84 | $63.86 | $63.88 | $62.88 | 3,148,805 |
| 2018-10-23 | $62.01 | $66.43 | $62.01 | $65.71 | $64.69 | 4,906,687 |
| 2018-10-22 | $68.47 | $68.92 | $67.91 | $68.61 | $67.54 | 1,014,120 |
| 2018-10-19 | $68.82 | $69.87 | $67.97 | $68.17 | $67.11 | 582,399 |
| 2018-10-18 | $69.54 | $69.69 | $68.29 | $68.63 | $67.56 | 692,390 |
| 2018-10-17 | $69.71 | $69.72 | $68.78 | $69.58 | $68.50 | 556,811 |
| 2018-10-16 | $68.30 | $69.91 | $68.02 | $69.72 | $68.63 | 1,253,147 |
| 2018-10-15 | $68.42 | $68.42 | $66.86 | $67.96 | $66.90 | 1,390,294 |
| 2018-10-12 | $68.65 | $69.21 | $67.50 | $68.94 | $67.87 | 1,115,834 |
| 2018-10-11 | $68.15 | $69.11 | $67.03 | $67.11 | $66.06 | 1,513,370 |
| 2018-10-10 | $71.68 | $71.74 | $68.25 | $68.33 | $67.26 | 1,395,880 |
| 2018-10-09 | $71.27 | $72.47 | $70.95 | $71.71 | $70.59 | 913,587 |
| 2018-10-08 | $72.02 | $72.16 | $70.31 | $71.35 | $70.24 | 829,796 |
| 2018-10-05 | $72.73 | $73.55 | $71.77 | $72.25 | $71.12 | 791,941 |
| 2018-10-04 | $74.94 | $74.99 | $72.33 | $72.80 | $71.67 | 1,007,811 |
| 2018-10-03 | $74.77 | $75.75 | $74.65 | $75.03 | $73.86 | 1,158,669 |
| 2018-10-02 | $73.50 | $74.89 | $73.38 | $74.70 | $73.54 | 1,328,609 |
| 2018-10-01 | $74.02 | $74.42 | $73.16 | $73.40 | $72.26 | 846,539 |
| 2018-09-28 | $72.74 | $74.16 | $72.59 | $73.58 | $72.43 | 1,438,628 |
| 2018-09-27 | $73.00 | $73.73 | $72.78 | $72.82 | $71.68 | 847,237 |
| 2018-09-26 | $73.67 | $73.75 | $72.83 | $72.89 | $71.75 | 1,800,290 |
| 2018-09-25 | $73.73 | $74.34 | $73.33 | $73.50 | $72.35 | 3,580,292 |
| 2018-09-24 | $74.11 | $74.36 | $73.54 | $73.65 | $72.50 | 3,453,712 |
| 2018-09-21 | $75.45 | $76.04 | $74.25 | $74.33 | $73.17 | 4,609,913 |
| 2018-09-20 | $74.21 | $75.73 | $73.83 | $75.52 | $74.34 | 1,848,285 |
| 2018-09-19 | $76.15 | $76.38 | $73.25 | $74.17 | $73.01 | 1,720,594 |
| 2018-09-18 | $74.80 | $76.26 | $74.80 | $76.25 | $75.06 | 1,020,110 |
| 2018-09-17 | $76.39 | $76.74 | $74.76 | $74.84 | $73.67 | 1,008,938 |
| 2018-09-14 | $76.60 | $77.17 | $76.10 | $76.30 | $75.11 | 755,603 |
| 2018-09-13 | $76.66 | $77.31 | $76.62 | $76.64 | $75.45 | 758,305 |
| 2018-09-12 | $76.09 | $76.42 | $75.17 | $76.27 | $75.08 | 579,715 |
| 2018-09-11 | $75.63 | $76.57 | $75.34 | $75.91 | $74.73 | 898,195 |
| 2018-09-10 | $74.86 | $76.42 | $74.68 | $75.87 | $74.69 | 733,593 |
| 2018-09-07 | $75.22 | $75.57 | $74.30 | $74.47 | $73.31 | 490,027 |
| 2018-09-06 | $75.50 | $75.76 | $74.58 | $75.35 | $74.18 | 575,493 |
| 2018-09-05 | $76.18 | $76.27 | $74.19 | $75.34 | $74.17 | 674,200 |
| 2018-09-04 | $75.00 | $79.48 | $74.85 | $76.30 | $75.11 | 1,010,200 |
| 2018-08-31 | $74.60 | $75.51 | $74.40 | $75.30 | $74.13 | 640,344 |
| 2018-08-30 | $75.20 | $75.50 | $74.61 | $74.76 | $73.59 | 746,466 |
| 2018-08-29 | $74.50 | $75.32 | $74.50 | $75.20 | $74.03 | 804,828 |
| 2018-08-28 | $75.01 | $75.44 | $74.43 | $74.49 | $73.33 | 889,398 |
| 2018-08-27 | $74.36 | $75.14 | $74.27 | $74.67 | $73.51 | 523,776 |
| 2018-08-24 | $74.04 | $74.57 | $73.81 | $74.11 | $72.95 | 680,253 |
| 2018-08-23 | $73.49 | $74.21 | $73.13 | $73.90 | $72.75 | 1,154,266 |
| 2018-08-22 | $73.59 | $74.14 | $73.50 | $73.50 | $72.35 | 973,590 |
| 2018-08-21 | $73.77 | $74.43 | $73.57 | $73.67 | $72.52 | 661,327 |
| 2018-08-20 | $74.86 | $74.91 | $73.22 | $73.67 | $72.45 | 839,042 |
| 2018-08-17 | $74.79 | $75.10 | $74.31 | $75.05 | $73.80 | 602,612 |
| 2018-08-16 | $74.53 | $75.06 | $74.07 | $74.76 | $73.52 | 691,977 |
| 2018-08-15 | $74.13 | $74.52 | $73.48 | $74.18 | $72.95 | 750,386 |
| 2018-08-14 | $74.84 | $75.41 | $74.14 | $74.66 | $73.42 | 830,063 |
| 2018-08-13 | $74.46 | $75.52 | $74.14 | $74.37 | $73.14 | 436,203 |
| 2018-08-10 | $74.19 | $74.83 | $73.97 | $74.21 | $72.98 | 404,962 |
| 2018-08-09 | $74.01 | $75.45 | $73.90 | $74.66 | $73.42 | 571,569 |
| 2018-08-08 | $74.00 | $74.11 | $73.56 | $73.75 | $72.53 | 954,120 |
| 2018-08-07 | $73.54 | $74.24 | $73.54 | $73.99 | $72.76 | 1,348,145 |
| 2018-08-06 | $74.10 | $74.67 | $73.28 | $73.58 | $72.36 | 680,539 |
| 2018-08-03 | $73.93 | $74.27 | $73.06 | $74.06 | $72.83 | 848,260 |
| 2018-08-02 | $72.65 | $74.04 | $72.54 | $73.92 | $72.69 | 591,904 |
| 2018-08-01 | $72.28 | $73.64 | $72.25 | $73.19 | $71.98 | 1,113,180 |
| 2018-07-31 | $70.77 | $72.76 | $70.68 | $72.40 | $71.20 | 1,315,540 |
| 2018-07-30 | $72.03 | $72.17 | $70.38 | $70.65 | $69.48 | 745,497 |
| 2018-07-27 | $73.22 | $73.22 | $70.77 | $72.06 | $70.86 | 1,285,771 |
| 2018-07-26 | $74.50 | $74.88 | $73.13 | $73.16 | $71.95 | 1,473,112 |
| 2018-07-25 | $73.00 | $74.93 | $72.78 | $74.51 | $73.27 | 1,185,738 |
| 2018-07-24 | $75.95 | $75.95 | $72.71 | $73.57 | $72.35 | 2,227,963 |
| 2018-07-23 | $75.67 | $75.81 | $74.94 | $75.45 | $74.20 | 1,177,528 |
| 2018-07-20 | $75.35 | $75.99 | $74.82 | $75.77 | $74.51 | 539,632 |
| 2018-07-19 | $74.96 | $75.64 | $74.72 | $75.35 | $74.10 | 569,735 |
| 2018-07-18 | $75.14 | $75.49 | $74.58 | $75.07 | $73.82 | 631,495 |
| 2018-07-17 | $74.66 | $75.12 | $74.28 | $74.95 | $73.71 | 558,293 |
| 2018-07-16 | $74.74 | $75.22 | $74.64 | $74.80 | $73.56 | 525,855 |
| 2018-07-13 | $74.93 | $75.09 | $74.46 | $74.58 | $73.34 | 346,799 |
| 2018-07-12 | $74.25 | $75.04 | $73.98 | $74.83 | $73.59 | 477,479 |
| 2018-07-11 | $73.80 | $74.33 | $73.53 | $74.25 | $73.02 | 661,839 |
| 2018-07-10 | $74.31 | $75.01 | $73.76 | $74.07 | $72.84 | 695,437 |
| 2018-07-09 | $73.97 | $74.58 | $73.61 | $74.20 | $72.97 | 1,390,850 |
| 2018-07-06 | $73.49 | $74.13 | $73.23 | $73.76 | $72.54 | 562,302 |
| 2018-07-05 | $72.82 | $73.43 | $72.22 | $73.39 | $72.17 | 431,950 |
| 2018-07-03 | $73.02 | $73.56 | $72.19 | $72.41 | $71.21 | 631,754 |
| 2018-07-02 | $71.14 | $72.69 | $71.00 | $72.69 | $71.48 | 1,356,788 |
| 2018-06-29 | $71.78 | $72.37 | $71.64 | $71.64 | $70.45 | 624,001 |
| 2018-06-28 | $70.51 | $71.61 | $70.15 | $71.52 | $70.33 | 511,747 |
| 2018-06-27 | $71.75 | $72.14 | $70.61 | $70.61 | $69.44 | 761,717 |
| 2018-06-26 | $71.01 | $71.86 | $70.27 | $71.73 | $70.54 | 1,145,998 |
| 2018-06-25 | $71.64 | $71.64 | $70.23 | $70.86 | $69.68 | 800,212 |
| 2018-06-22 | $72.88 | $73.01 | $71.65 | $71.70 | $70.51 | 1,414,884 |
| 2018-06-21 | $73.00 | $73.22 | $72.06 | $72.42 | $71.22 | 750,452 |
| 2018-06-20 | $72.44 | $73.01 | $71.88 | $72.88 | $71.67 | 686,548 |
| 2018-06-19 | $70.60 | $72.02 | $70.44 | $71.78 | $70.59 | 1,532,486 |
| 2018-06-18 | $71.02 | $72.01 | $70.79 | $71.51 | $70.32 | 2,237,356 |
| 2018-06-15 | $71.00 | $71.35 | $70.63 | $71.16 | $69.98 | 1,663,937 |
| 2018-06-14 | $71.76 | $71.95 | $71.05 | $71.28 | $70.10 | 1,630,289 |
| 2018-06-13 | $72.00 | $73.13 | $71.56 | $71.64 | $70.45 | 1,732,602 |
| 2018-06-12 | $70.96 | $72.18 | $70.55 | $71.70 | $70.51 | 1,497,555 |
| 2018-06-11 | $71.09 | $71.43 | $70.62 | $70.94 | $69.76 | 1,114,402 |
| 2018-06-08 | $71.13 | $71.50 | $70.48 | $70.93 | $69.75 | 905,917 |
| 2018-06-07 | $72.48 | $72.70 | $70.73 | $71.46 | $70.27 | 974,613 |
| 2018-06-06 | $71.28 | $72.37 | $71.26 | $72.36 | $71.16 | 920,843 |
| 2018-06-05 | $69.40 | $70.90 | $69.40 | $70.86 | $69.68 | 984,143 |
| 2018-06-04 | $69.46 | $69.86 | $68.63 | $69.31 | $68.16 | 2,213,244 |
| 2018-06-01 | $68.75 | $69.26 | $68.37 | $69.05 | $67.90 | 1,566,983 |
| 2018-05-31 | $68.64 | $69.74 | $68.27 | $68.60 | $67.46 | 2,112,279 |
| 2018-05-30 | $68.55 | $69.22 | $68.26 | $68.49 | $67.35 | 1,155,565 |
| 2018-05-29 | $68.14 | $68.71 | $67.69 | $68.30 | $67.17 | 647,596 |
| 2018-05-25 | $68.45 | $68.53 | $67.90 | $68.35 | $67.22 | 547,917 |
| 2018-05-24 | $68.43 | $68.79 | $67.80 | $68.48 | $67.34 | 477,950 |
| 2018-05-23 | $67.65 | $68.49 | $67.53 | $68.47 | $67.33 | 473,645 |
| 2018-05-22 | $69.05 | $69.67 | $68.08 | $68.09 | $66.96 | 959,711 |
| 2018-05-21 | $69.35 | $69.55 | $68.72 | $68.96 | $67.74 | 1,171,591 |
| 2018-05-18 | $69.07 | $69.40 | $68.77 | $68.80 | $67.58 | 584,818 |
| 2018-05-17 | $69.10 | $69.41 | $68.65 | $68.92 | $67.70 | 629,577 |
| 2018-05-16 | $69.13 | $69.45 | $68.89 | $69.20 | $67.98 | 480,975 |
| 2018-05-15 | $69.00 | $69.22 | $68.27 | $69.13 | $67.91 | 616,814 |
| 2018-05-14 | $69.46 | $69.70 | $69.02 | $69.20 | $67.98 | 628,152 |
| 2018-05-11 | $69.38 | $69.56 | $69.14 | $69.50 | $68.27 | 806,890 |
| 2018-05-10 | $68.81 | $69.33 | $68.68 | $69.13 | $67.91 | 488,550 |
| 2018-05-09 | $68.64 | $68.93 | $67.89 | $68.60 | $67.39 | 1,114,026 |
| 2018-05-08 | $67.77 | $69.00 | $67.68 | $68.56 | $67.35 | 798,629 |
| 2018-05-07 | $67.12 | $68.08 | $67.12 | $67.81 | $66.61 | 1,426,215 |
| 2018-05-04 | $66.66 | $67.34 | $66.35 | $67.10 | $65.91 | 688,210 |
| 2018-05-03 | $65.82 | $66.94 | $65.41 | $66.76 | $65.58 | 1,688,296 |
| 2018-05-02 | $65.34 | $66.46 | $64.97 | $65.71 | $64.55 | 1,741,080 |
| 2018-05-01 | $65.15 | $65.55 | $64.52 | $65.55 | $64.39 | 917,448 |
| 2018-04-30 | $64.69 | $66.18 | $64.65 | $64.91 | $63.76 | 1,231,785 |
| 2018-04-27 | $65.35 | $65.58 | $64.15 | $64.79 | $63.65 | 1,280,326 |
| 2018-04-26 | $65.72 | $65.95 | $65.00 | $65.02 | $63.87 | 980,582 |
| 2018-04-25 | $66.16 | $66.25 | $64.84 | $65.41 | $64.25 | 1,001,384 |
| 2018-04-24 | $66.53 | $68.22 | $66.13 | $66.39 | $65.22 | 2,141,618 |
| 2018-04-23 | $67.33 | $67.73 | $64.38 | $65.57 | $64.41 | 2,742,039 |
| 2018-04-20 | $64.03 | $67.32 | $64.01 | $66.84 | $65.66 | 3,771,746 |
| 2018-04-19 | $60.20 | $60.78 | $59.86 | $60.55 | $59.48 | 1,437,852 |
| 2018-04-18 | $59.98 | $60.62 | $59.79 | $60.50 | $59.43 | 757,259 |
| 2018-04-17 | $59.26 | $60.36 | $58.82 | $60.15 | $59.09 | 829,287 |
| 2018-04-16 | $59.02 | $59.44 | $58.67 | $58.68 | $57.64 | 1,678,936 |
| 2018-04-13 | $58.50 | $58.98 | $58.12 | $58.88 | $57.84 | 2,205,241 |
| 2018-04-12 | $57.25 | $58.37 | $57.25 | $57.98 | $56.96 | 1,035,819 |
| 2018-04-11 | $56.82 | $57.57 | $56.73 | $56.93 | $55.92 | 693,401 |
| 2018-04-10 | $57.11 | $57.21 | $56.58 | $57.08 | $56.07 | 748,850 |
| 2018-04-09 | $56.62 | $57.05 | $56.25 | $56.28 | $55.29 | 654,697 |
| 2018-04-06 | $56.62 | $56.90 | $55.75 | $56.18 | $55.19 | 881,670 |
| 2018-04-05 | $56.79 | $57.14 | $56.42 | $57.07 | $56.06 | 955,568 |
| 2018-04-04 | $55.03 | $56.42 | $55.03 | $56.25 | $55.26 | 1,262,690 |
| 2018-04-03 | $55.67 | $56.30 | $55.29 | $56.06 | $55.07 | 1,089,810 |
| 2018-04-02 | $56.73 | $57.21 | $55.24 | $55.65 | $54.67 | 1,513,661 |
| 2018-03-29 | $56.70 | $57.18 | $55.92 | $56.78 | $55.78 | 1,972,919 |
| 2018-03-28 | $57.32 | $57.39 | $56.05 | $56.52 | $55.52 | 1,226,188 |
| 2018-03-27 | $58.42 | $58.91 | $56.92 | $57.17 | $56.16 | 864,244 |
| 2018-03-26 | $58.03 | $58.19 | $56.57 | $58.04 | $57.01 | 1,425,578 |
| 2018-03-23 | $58.27 | $58.89 | $56.91 | $57.01 | $56.00 | 1,027,044 |
| 2018-03-22 | $58.64 | $59.38 | $58.11 | $58.14 | $57.11 | 1,066,372 |
| 2018-03-21 | $59.22 | $59.60 | $59.01 | $59.21 | $58.16 | 921,845 |
| 2018-03-20 | $58.67 | $59.62 | $58.51 | $59.16 | $58.11 | 997,492 |
| 2018-03-19 | $59.16 | $59.40 | $57.93 | $58.66 | $57.62 | 801,039 |
| 2018-03-16 | $58.82 | $59.45 | $58.34 | $59.20 | $58.15 | 1,731,473 |
| 2018-03-15 | $58.52 | $58.78 | $58.40 | $58.65 | $57.61 | 1,234,867 |
| 2018-03-14 | $58.50 | $58.84 | $58.17 | $58.35 | $57.32 | 1,383,728 |
| 2018-03-13 | $58.70 | $58.76 | $58.13 | $58.31 | $57.28 | 3,008,668 |
| 2018-03-12 | $58.20 | $58.68 | $57.83 | $58.50 | $57.47 | 2,137,108 |
| 2018-03-09 | $58.00 | $58.72 | $57.73 | $58.02 | $56.99 | 2,776,740 |
| 2018-03-08 | $57.63 | $57.99 | $57.17 | $57.40 | $56.39 | 4,250,926 |
| 2018-03-07 | $56.93 | $57.47 | $56.64 | $57.09 | $56.08 | 2,730,847 |
| 2018-03-06 | $57.62 | $57.80 | $56.80 | $57.05 | $56.04 | 7,317,261 |
| 2018-03-05 | $57.16 | $58.30 | $56.75 | $57.98 | $56.96 | 662,769 |
| 2018-03-02 | $56.77 | $57.60 | $56.00 | $57.30 | $56.29 | 637,136 |
| 2018-03-01 | $56.92 | $58.09 | $56.70 | $57.39 | $56.38 | 857,159 |
| 2018-02-28 | $58.10 | $58.35 | $57.07 | $57.07 | $56.06 | 828,827 |
| 2018-02-27 | $58.13 | $58.45 | $57.32 | $57.35 | $56.34 | 557,431 |
| 2018-02-26 | $58.48 | $58.84 | $57.70 | $58.00 | $56.98 | 875,820 |
| 2018-02-23 | $57.55 | $58.49 | $57.17 | $58.45 | $57.42 | 500,126 |
| 2018-02-22 | $57.01 | $57.79 | $56.87 | $57.32 | $56.31 | 683,613 |
| 2018-02-21 | $58.30 | $58.57 | $56.69 | $56.73 | $55.73 | 1,120,267 |
| 2018-02-20 | $58.23 | $58.91 | $57.74 | $58.23 | $57.20 | 1,022,190 |
| 2018-02-16 | $57.83 | $58.74 | $57.57 | $58.45 | $57.42 | 1,467,009 |
| 2018-02-15 | $56.19 | $58.16 | $56.03 | $58.15 | $57.12 | 1,790,692 |
| 2018-02-14 | $54.65 | $56.08 | $54.16 | $55.82 | $54.83 | 1,820,883 |
| 2018-02-13 | $53.11 | $56.01 | $53.11 | $54.95 | $53.98 | 3,729,502 |
| 2018-02-12 | $56.23 | $58.29 | $55.99 | $58.12 | $57.09 | 1,595,228 |
| 2018-02-09 | $56.07 | $56.70 | $54.00 | $55.61 | $54.63 | 1,083,607 |
| 2018-02-08 | $58.32 | $58.48 | $55.48 | $55.50 | $54.52 | 1,446,682 |
| 2018-02-07 | $57.33 | $58.54 | $57.03 | $58.32 | $57.29 | 1,224,868 |
| 2018-02-06 | $54.91 | $57.53 | $54.51 | $57.48 | $56.46 | 1,251,467 |
| 2018-02-05 | $56.65 | $57.97 | $55.79 | $55.80 | $54.81 | 1,062,321 |
| 2018-02-02 | $58.64 | $58.88 | $57.25 | $57.47 | $56.45 | 641,150 |
| 2018-02-01 | $59.13 | $59.45 | $58.78 | $59.03 | $57.99 | 655,498 |
| 2018-01-31 | $58.75 | $59.60 | $58.48 | $59.36 | $58.31 | 593,794 |
| 2018-01-30 | $58.03 | $59.00 | $58.00 | $58.62 | $57.58 | 793,438 |
| 2018-01-29 | $61.08 | $61.42 | $58.71 | $58.83 | $57.79 | 1,097,277 |
| 2018-01-26 | $60.41 | $61.35 | $60.24 | $61.35 | $60.27 | 821,867 |
| 2018-01-25 | $60.58 | $60.78 | $60.14 | $60.48 | $59.41 | 710,987 |
| 2018-01-24 | $60.02 | $60.44 | $59.79 | $60.07 | $59.01 | 763,410 |
| 2018-01-23 | $59.79 | $59.95 | $59.14 | $59.95 | $58.89 | 644,102 |
| 2018-01-22 | $58.98 | $59.69 | $58.76 | $59.69 | $58.64 | 554,254 |
| 2018-01-19 | $58.51 | $59.53 | $58.23 | $59.35 | $58.30 | 1,358,169 |
| 2018-01-18 | $58.69 | $59.13 | $57.03 | $57.86 | $56.84 | 2,411,394 |
| 2018-01-17 | $56.60 | $57.18 | $56.32 | $57.15 | $56.14 | 908,827 |
| 2018-01-16 | $57.28 | $57.56 | $56.29 | $56.49 | $55.49 | 615,466 |
| 2018-01-12 | $57.17 | $57.38 | $56.90 | $57.05 | $56.04 | 869,105 |
| 2018-01-11 | $57.01 | $57.25 | $56.77 | $57.14 | $56.13 | 511,313 |
| 2018-01-10 | $56.63 | $56.93 | $56.35 | $56.79 | $55.79 | 689,797 |
| 2018-01-09 | $56.76 | $57.23 | $56.54 | $56.68 | $55.68 | 700,178 |
| 2018-01-08 | $56.86 | $56.87 | $56.40 | $56.56 | $55.56 | 772,598 |
| 2018-01-05 | $55.58 | $57.04 | $55.54 | $56.92 | $55.91 | 1,165,666 |
| 2018-01-04 | $54.81 | $55.40 | $54.64 | $55.17 | $54.20 | 3,523,883 |
| 2018-01-03 | $54.93 | $55.36 | $54.59 | $54.73 | $53.76 | 1,202,884 |
| 2018-01-02 | $54.97 | $55.06 | $54.54 | $54.85 | $53.88 | 948,246 |
| 2017-12-29 | $55.23 | $55.32 | $54.82 | $54.96 | $53.99 | 433,214 |
| 2017-12-28 | $55.50 | $55.55 | $54.59 | $55.11 | $54.14 | 700,160 |
| 2017-12-27 | $55.34 | $55.69 | $55.14 | $55.42 | $54.44 | 497,523 |
| 2017-12-26 | $55.03 | $55.35 | $54.81 | $55.33 | $54.35 | 711,859 |
| 2017-12-22 | $55.56 | $55.56 | $54.73 | $55.16 | $54.19 | 655,483 |
| 2017-12-21 | $56.10 | $56.32 | $54.98 | $55.21 | $54.23 | 748,975 |
| 2017-12-20 | $56.19 | $56.37 | $55.44 | $55.91 | $54.92 | 500,479 |
| 2017-12-19 | $56.36 | $56.77 | $55.76 | $55.93 | $54.94 | 1,088,078 |
| 2017-12-18 | $55.77 | $56.46 | $55.73 | $56.21 | $55.22 | 1,019,603 |
| 2017-12-15 | $55.33 | $56.03 | $55.25 | $55.46 | $54.48 | 1,945,560 |
| 2017-12-14 | $54.71 | $56.58 | $54.71 | $55.39 | $54.41 | 1,414,455 |
| 2017-12-13 | $55.39 | $55.55 | $54.41 | $54.86 | $53.89 | 1,724,839 |
| 2017-12-12 | $55.44 | $55.97 | $54.87 | $55.00 | $54.03 | 1,068,837 |
| 2017-12-11 | $55.48 | $56.35 | $55.45 | $55.71 | $54.73 | 1,040,301 |
| 2017-12-08 | $56.11 | $56.11 | $55.42 | $55.61 | $54.63 | 883,730 |
| 2017-12-07 | $54.91 | $55.96 | $54.91 | $55.59 | $54.61 | 1,139,907 |
| 2017-12-06 | $54.77 | $55.32 | $54.68 | $55.06 | $54.09 | 1,114,507 |
| 2017-12-05 | $55.11 | $55.60 | $54.61 | $54.91 | $53.94 | 1,586,518 |
| 2017-12-04 | $56.30 | $56.44 | $54.95 | $55.03 | $54.06 | 1,331,015 |
| 2017-12-01 | $55.42 | $55.97 | $54.10 | $55.65 | $54.67 | 1,226,851 |
| 2017-11-30 | $54.38 | $55.90 | $54.06 | $55.52 | $54.54 | 7,539,915 |
| 2017-11-29 | $55.62 | $56.14 | $53.61 | $54.08 | $53.12 | 2,035,333 |
| 2017-11-28 | $55.83 | $56.21 | $55.44 | $55.61 | $54.63 | 1,113,633 |
| 2017-11-27 | $55.06 | $55.79 | $55.06 | $55.59 | $54.61 | 915,349 |
| 2017-11-24 | $55.18 | $55.35 | $55.06 | $55.12 | $54.15 | 383,954 |
| 2017-11-22 | $54.97 | $55.45 | $54.86 | $55.22 | $54.24 | 678,070 |
| 2017-11-21 | $55.00 | $55.18 | $54.81 | $55.02 | $54.05 | 1,051,172 |
| 2017-11-20 | $55.40 | $55.63 | $54.91 | $54.99 | $54.02 | 884,782 |
| 2017-11-17 | $54.94 | $55.75 | $54.78 | $55.29 | $54.31 | 1,880,903 |
| 2017-11-16 | $54.31 | $54.60 | $53.94 | $54.31 | $53.35 | 1,101,134 |
| 2017-11-15 | $54.41 | $54.47 | $53.64 | $53.92 | $52.97 | 1,500,553 |
| 2017-11-14 | $54.25 | $55.00 | $54.00 | $54.47 | $53.51 | 1,878,254 |
| 2017-11-13 | $53.17 | $54.15 | $53.04 | $54.01 | $53.06 | 1,156,053 |
| 2017-11-10 | $53.01 | $53.42 | $52.57 | $53.40 | $52.46 | 818,443 |
| 2017-11-09 | $53.39 | $53.43 | $52.65 | $53.12 | $52.18 | 967,658 |
| 2017-11-08 | $53.17 | $54.12 | $53.04 | $53.60 | $52.65 | 1,288,132 |
| 2017-11-07 | $53.85 | $53.90 | $52.84 | $53.13 | $52.19 | 1,355,346 |
| 2017-11-06 | $53.87 | $54.10 | $53.33 | $53.90 | $52.95 | 926,039 |
| 2017-11-03 | $53.50 | $54.24 | $53.07 | $53.89 | $52.94 | 1,306,828 |
| 2017-11-02 | $53.34 | $53.48 | $52.67 | $53.44 | $52.50 | 929,083 |
| 2017-11-01 | $52.83 | $53.62 | $52.33 | $53.48 | $52.53 | 2,218,945 |
| 2017-10-31 | $51.80 | $52.67 | $51.62 | $52.49 | $51.56 | 5,146,497 |
| 2017-10-30 | $53.14 | $54.00 | $51.44 | $52.47 | $51.54 | 3,437,821 |
| 2017-10-27 | $52.77 | $54.49 | $51.71 | $53.75 | $52.80 | 4,502,889 |
| 2017-10-26 | $50.81 | $51.66 | $50.72 | $51.19 | $50.29 | 2,143,927 |
| 2017-10-25 | $50.94 | $51.05 | $50.46 | $50.84 | $49.94 | 722,612 |
| 2017-10-24 | $50.80 | $51.07 | $50.54 | $50.91 | $50.01 | 995,425 |
| 2017-10-23 | $50.63 | $51.04 | $50.31 | $50.69 | $49.79 | 1,566,046 |
| 2017-10-20 | $50.81 | $50.98 | $50.41 | $50.73 | $49.83 | 562,651 |
| 2017-10-19 | $50.45 | $50.55 | $50.00 | $50.36 | $49.47 | 710,624 |
| 2017-10-18 | $49.80 | $51.00 | $49.63 | $50.56 | $49.67 | 1,257,755 |
| 2017-10-17 | $49.30 | $49.76 | $48.99 | $49.66 | $48.78 | 1,256,968 |
| 2017-10-16 | $49.94 | $49.94 | $49.14 | $49.41 | $48.54 | 1,661,747 |
| 2017-10-13 | $49.62 | $49.84 | $49.37 | $49.64 | $48.76 | 1,346,118 |
| 2017-10-12 | $49.70 | $49.84 | $49.36 | $49.59 | $48.71 | 1,075,934 |
| 2017-10-11 | $49.73 | $50.00 | $49.41 | $49.70 | $48.82 | 1,123,226 |
| 2017-10-10 | $49.97 | $50.15 | $49.74 | $49.86 | $48.98 | 812,633 |
| 2017-10-09 | $49.89 | $49.92 | $49.58 | $49.75 | $48.87 | 767,695 |
| 2017-10-06 | $49.33 | $50.00 | $49.26 | $49.86 | $48.98 | 2,257,598 |
| 2017-10-05 | $48.53 | $49.57 | $48.32 | $49.55 | $48.67 | 2,411,871 |
| 2017-10-04 | $47.65 | $48.54 | $47.38 | $48.53 | $47.67 | 1,035,111 |
| 2017-10-03 | $47.54 | $47.93 | $46.92 | $47.65 | $46.81 | 1,710,261 |
| 2017-10-02 | $47.47 | $47.89 | $47.26 | $47.50 | $46.66 | 1,643,671 |
| 2017-09-29 | $47.74 | $47.98 | $47.15 | $47.26 | $46.42 | 2,033,336 |
| 2017-09-28 | $46.62 | $47.67 | $46.52 | $47.67 | $46.83 | 1,657,657 |
| 2017-09-27 | $45.94 | $47.18 | $45.82 | $46.67 | $45.85 | 2,859,207 |
| 2017-09-26 | $45.11 | $45.76 | $44.91 | $45.68 | $44.87 | 1,277,476 |
| 2017-09-25 | $45.95 | $45.99 | $45.05 | $45.12 | $44.32 | 1,755,475 |
| 2017-09-22 | $44.39 | $45.90 | $44.30 | $45.85 | $45.04 | 2,217,375 |
| 2017-09-21 | $44.80 | $44.88 | $43.91 | $44.52 | $43.73 | 2,313,984 |
| 2017-09-20 | $42.27 | $44.95 | $42.22 | $44.94 | $44.15 | 6,477,485 |
| 2017-09-19 | $42.43 | $42.51 | $41.52 | $42.20 | $41.45 | 3,847,935 |
| 2017-09-18 | $42.07 | $42.63 | $41.95 | $42.35 | $41.60 | 3,443,052 |
| 2017-09-15 | $42.57 | $42.92 | $41.07 | $41.61 | $40.87 | 5,546,913 |
| 2017-09-14 | $43.80 | $44.00 | $41.12 | $43.08 | $42.32 | 8,456,321 |
| 2017-09-13 | $47.56 | $47.71 | $43.16 | $43.67 | $42.90 | 6,943,502 |
| 2017-09-12 | $47.87 | $48.05 | $47.35 | $47.72 | $46.88 | 1,181,185 |
| 2017-09-11 | $47.76 | $48.65 | $47.57 | $47.86 | $47.01 | 2,271,261 |
| 2017-09-08 | $47.69 | $47.99 | $46.61 | $47.50 | $46.66 | 4,601,012 |
| 2017-09-07 | $48.55 | $49.46 | $48.45 | $49.39 | $48.52 | 1,746,273 |
| 2017-09-06 | $48.04 | $48.62 | $47.89 | $48.38 | $47.53 | 1,794,526 |
| 2017-09-05 | $47.75 | $48.06 | $47.57 | $47.89 | $47.04 | 928,459 |
| 2017-09-01 | $48.00 | $48.09 | $47.68 | $47.81 | $46.97 | 475,539 |
| 2017-08-31 | $47.36 | $47.91 | $47.36 | $47.86 | $47.01 | 599,499 |
| 2017-08-30 | $46.81 | $47.33 | $46.77 | $47.28 | $46.44 | 867,106 |
| 2017-08-29 | $46.71 | $47.04 | $46.50 | $46.73 | $45.90 | 712,481 |
| 2017-08-28 | $47.24 | $47.32 | $46.88 | $47.06 | $46.23 | 835,366 |
| 2017-08-25 | $47.43 | $47.51 | $47.13 | $47.16 | $46.33 | 483,363 |
| 2017-08-24 | $47.54 | $47.72 | $47.04 | $47.26 | $46.42 | 608,052 |
| 2017-08-23 | $47.45 | $47.75 | $47.24 | $47.46 | $46.62 | 972,782 |
| 2017-08-22 | $46.62 | $47.61 | $46.60 | $47.61 | $46.77 | 1,297,893 |
| 2017-08-21 | $46.50 | $46.73 | $46.23 | $46.55 | $45.73 | 813,167 |
| 2017-08-18 | $46.32 | $46.52 | $46.04 | $46.49 | $45.67 | 1,014,459 |
| 2017-08-17 | $46.60 | $46.86 | $46.30 | $46.37 | $45.55 | 789,372 |
| 2017-08-16 | $46.29 | $46.91 | $46.27 | $46.80 | $45.97 | 1,043,123 |
| 2017-08-15 | $46.34 | $46.40 | $46.07 | $46.33 | $45.51 | 676,135 |
| 2017-08-14 | $46.19 | $46.51 | $45.95 | $46.29 | $45.47 | 609,093 |
| 2017-08-11 | $45.49 | $45.96 | $45.36 | $45.74 | $44.93 | 1,361,437 |
| 2017-08-10 | $46.08 | $46.42 | $45.47 | $45.67 | $44.86 | 1,640,049 |
| 2017-08-09 | $45.68 | $46.22 | $45.54 | $46.17 | $45.35 | 746,715 |
| 2017-08-08 | $46.07 | $46.35 | $45.92 | $45.96 | $45.15 | 869,545 |
| 2017-08-07 | $46.03 | $46.34 | $45.75 | $46.10 | $45.29 | 950,441 |
| 2017-08-04 | $45.88 | $46.03 | $45.73 | $46.00 | $45.19 | 631,011 |
| 2017-08-03 | $45.91 | $46.21 | $45.58 | $45.77 | $44.96 | 1,748,734 |
| 2017-08-02 | $45.90 | $46.11 | $45.33 | $46.00 | $45.19 | 2,166,765 |
| 2017-08-01 | $46.30 | $46.53 | $45.92 | $45.95 | $45.14 | 6,660,848 |
| 2017-07-31 | $45.40 | $46.08 | $45.28 | $45.83 | $45.02 | 837,457 |
| 2017-07-28 | $45.43 | $45.92 | $45.13 | $45.29 | $44.49 | 860,907 |
| 2017-07-27 | $45.69 | $45.81 | $44.97 | $45.57 | $44.76 | 1,235,759 |
| 2017-07-26 | $45.63 | $46.32 | $45.03 | $45.53 | $44.73 | 1,250,403 |
| 2017-07-25 | $45.59 | $45.70 | $43.83 | $45.24 | $44.44 | 1,966,453 |
| 2017-07-24 | $45.36 | $45.78 | $45.19 | $45.59 | $44.78 | 1,231,274 |
| 2017-07-21 | $44.97 | $45.42 | $44.97 | $45.38 | $44.58 | 442,308 |
| 2017-07-20 | $45.48 | $45.48 | $44.95 | $45.02 | $44.22 | 470,364 |
| 2017-07-19 | $45.11 | $45.54 | $44.85 | $45.31 | $44.51 | 1,188,109 |
| 2017-07-18 | $44.35 | $45.20 | $44.07 | $45.00 | $44.20 | 1,478,643 |
| 2017-07-17 | $44.32 | $44.50 | $44.13 | $44.34 | $43.56 | 434,949 |
| 2017-07-14 | $44.00 | $44.51 | $43.70 | $44.31 | $43.53 | 418,920 |
| 2017-07-13 | $44.19 | $44.26 | $43.71 | $43.96 | $43.18 | 792,848 |
| 2017-07-12 | $44.28 | $44.56 | $44.01 | $44.14 | $43.36 | 1,040,298 |
| 2017-07-11 | $43.81 | $44.01 | $43.54 | $44.01 | $43.23 | 483,872 |
| 2017-07-10 | $44.29 | $44.29 | $43.53 | $43.71 | $42.94 | 581,365 |
| 2017-07-07 | $43.67 | $44.40 | $43.67 | $44.22 | $43.44 | 362,901 |
| 2017-07-06 | $43.74 | $44.02 | $43.30 | $43.52 | $42.75 | 542,889 |
| 2017-07-05 | $43.15 | $44.19 | $43.03 | $44.13 | $43.35 | 1,049,962 |
| 2017-07-03 | $43.40 | $43.55 | $42.73 | $43.26 | $42.50 | 891,135 |
| 2017-06-30 | $44.11 | $44.35 | $43.30 | $43.31 | $42.54 | 819,944 |
| 2017-06-29 | $44.44 | $44.46 | $43.12 | $43.70 | $42.93 | 1,179,612 |
| 2017-06-28 | $43.87 | $44.49 | $43.58 | $44.37 | $43.59 | 560,534 |
| 2017-06-27 | $44.17 | $44.24 | $43.51 | $43.52 | $42.75 | 682,035 |
| 2017-06-26 | $44.57 | $44.88 | $44.02 | $44.30 | $43.52 | 1,839,538 |
| 2017-06-23 | $43.70 | $44.49 | $43.51 | $44.44 | $43.65 | 5,335,266 |
| 2017-06-22 | $43.84 | $44.02 | $43.58 | $43.69 | $42.92 | 726,793 |
| 2017-06-21 | $43.99 | $44.08 | $43.42 | $43.77 | $43.00 | 965,101 |
| 2017-06-20 | $44.41 | $44.41 | $43.79 | $44.03 | $43.25 | 910,413 |
| 2017-06-19 | $44.16 | $44.36 | $44.04 | $44.30 | $43.52 | 732,886 |
| 2017-06-16 | $44.04 | $44.30 | $43.65 | $43.80 | $43.03 | 1,607,092 |
| 2017-06-15 | $43.23 | $43.86 | $43.17 | $43.84 | $43.07 | 783,708 |
| 2017-06-14 | $43.49 | $43.91 | $43.21 | $43.60 | $42.83 | 888,965 |
| 2017-06-13 | $42.54 | $43.57 | $42.54 | $43.32 | $42.55 | 1,021,139 |
| 2017-06-12 | $41.84 | $42.32 | $41.42 | $42.32 | $41.57 | 1,254,877 |
| 2017-06-09 | $42.29 | $42.76 | $41.41 | $41.75 | $41.01 | 1,067,163 |
| 2017-06-08 | $42.84 | $42.95 | $41.94 | $42.26 | $41.51 | 1,132,677 |
| 2017-06-07 | $42.85 | $43.02 | $42.69 | $42.82 | $42.06 | 687,764 |
| 2017-06-06 | $43.09 | $43.21 | $42.74 | $42.80 | $42.04 | 663,770 |
| 2017-06-05 | $43.49 | $43.66 | $43.16 | $43.18 | $42.42 | 762,667 |
| 2017-06-02 | $44.09 | $44.13 | $43.51 | $43.53 | $42.76 | 1,202,117 |
| 2017-06-01 | $43.85 | $43.97 | $43.33 | $43.97 | $43.19 | 1,284,553 |
| 2017-05-31 | $43.26 | $43.74 | $42.96 | $43.71 | $42.94 | 920,528 |
| 2017-05-30 | $43.09 | $43.30 | $42.88 | $43.08 | $42.32 | 727,685 |
| 2017-05-26 | $42.70 | $43.30 | $42.70 | $43.10 | $42.34 | 958,036 |
| 2017-05-25 | $42.33 | $43.11 | $42.31 | $42.80 | $42.04 | 1,297,895 |
| 2017-05-24 | $41.84 | $42.28 | $41.53 | $42.20 | $41.45 | 1,207,358 |
| 2017-05-23 | $42.37 | $42.44 | $41.70 | $41.81 | $41.07 | 675,334 |
| 2017-05-22 | $42.12 | $42.48 | $42.05 | $42.35 | $41.60 | 772,189 |
| 2017-05-19 | $42.00 | $42.30 | $41.87 | $41.90 | $41.16 | 1,170,150 |
| 2017-05-18 | $41.69 | $42.14 | $41.39 | $41.99 | $41.25 | 1,784,453 |
| 2017-05-17 | $41.56 | $41.86 | $41.33 | $41.76 | $41.02 | 2,352,931 |
| 2017-05-16 | $41.82 | $41.96 | $41.52 | $41.90 | $41.16 | 1,496,604 |
| 2017-05-15 | $41.22 | $42.13 | $41.16 | $41.82 | $41.08 | 1,219,953 |
| 2017-05-12 | $41.43 | $41.46 | $41.11 | $41.20 | $40.47 | 549,073 |
| 2017-05-11 | $41.18 | $41.61 | $41.08 | $41.45 | $40.72 | 715,520 |
| 2017-05-10 | $41.35 | $41.52 | $41.10 | $41.38 | $40.65 | 951,356 |
| 2017-05-09 | $41.12 | $41.40 | $41.01 | $41.31 | $40.58 | 826,731 |
| 2017-05-08 | $41.30 | $41.51 | $40.88 | $41.17 | $40.44 | 1,439,718 |
| 2017-05-05 | $40.68 | $41.08 | $40.45 | $41.08 | $40.35 | 1,940,808 |
| 2017-05-04 | $39.99 | $40.46 | $39.82 | $40.38 | $39.67 | 854,514 |
| 2017-05-03 | $40.00 | $40.15 | $39.61 | $39.93 | $39.22 | 734,671 |
| 2017-05-02 | $40.40 | $40.55 | $39.68 | $40.13 | $39.42 | 999,232 |
| 2017-05-01 | $40.14 | $40.51 | $39.97 | $40.33 | $39.62 | 1,071,710 |
| 2017-04-28 | $40.40 | $40.49 | $39.78 | $40.03 | $39.32 | 1,528,268 |
| 2017-04-27 | $40.02 | $40.68 | $39.93 | $40.32 | $39.61 | 8,990,339 |
| 2017-04-26 | $39.02 | $39.96 | $38.73 | $39.79 | $39.09 | 1,981,108 |
| 2017-04-25 | $40.19 | $40.45 | $38.63 | $38.80 | $38.11 | 2,803,018 |
| 2017-04-24 | $39.80 | $39.97 | $39.35 | $39.87 | $39.17 | 1,083,769 |
| 2017-04-21 | $39.34 | $39.51 | $39.11 | $39.26 | $38.57 | 849,011 |
| 2017-04-20 | $38.81 | $39.45 | $38.62 | $39.38 | $38.68 | 734,705 |
| 2017-04-19 | $38.82 | $38.87 | $38.42 | $38.69 | $38.01 | 408,853 |
| 2017-04-18 | $38.40 | $38.82 | $38.28 | $38.72 | $38.04 | 519,062 |
| 2017-04-17 | $38.09 | $38.62 | $38.02 | $38.61 | $37.93 | 384,196 |
| 2017-04-13 | $38.06 | $38.35 | $37.84 | $37.97 | $37.30 | 567,662 |
| 2017-04-12 | $38.42 | $38.42 | $37.98 | $38.10 | $37.43 | 362,620 |
| 2017-04-11 | $38.22 | $38.60 | $38.06 | $38.52 | $37.84 | 465,151 |
| 2017-04-10 | $38.37 | $38.37 | $38.00 | $38.26 | $37.58 | 396,611 |
| 2017-04-07 | $38.32 | $38.55 | $38.07 | $38.23 | $37.55 | 495,742 |
| 2017-04-06 | $38.25 | $38.34 | $37.92 | $38.31 | $37.63 | 467,071 |
| 2017-04-05 | $38.37 | $38.59 | $37.93 | $38.10 | $37.43 | 706,949 |
| 2017-04-04 | $37.89 | $38.29 | $37.64 | $38.18 | $37.51 | 706,116 |
| 2017-04-03 | $38.34 | $38.64 | $37.65 | $37.98 | $37.31 | 599,938 |
| 2017-03-31 | $38.43 | $38.76 | $38.35 | $38.35 | $37.67 | 504,031 |
| 2017-03-30 | $38.25 | $38.53 | $38.24 | $38.51 | $37.83 | 694,211 |
| 2017-03-29 | $37.69 | $38.44 | $37.56 | $38.26 | $37.58 | 752,558 |
| 2017-03-28 | $37.49 | $37.93 | $37.28 | $37.77 | $37.10 | 550,944 |
| 2017-03-27 | $37.18 | $37.61 | $36.95 | $37.44 | $36.78 | 521,087 |
| 2017-03-24 | $37.70 | $37.92 | $37.65 | $37.70 | $37.03 | 432,446 |
| 2017-03-23 | $37.36 | $37.92 | $37.25 | $37.68 | $37.01 | 1,008,331 |
| 2017-03-22 | $37.39 | $37.84 | $37.37 | $37.74 | $37.07 | 656,733 |
| 2017-03-21 | $38.00 | $38.10 | $37.24 | $37.37 | $36.71 | 1,289,771 |
| 2017-03-20 | $37.93 | $38.09 | $37.72 | $37.89 | $37.22 | 568,592 |
| 2017-03-17 | $37.75 | $37.95 | $37.68 | $37.94 | $37.27 | 1,075,230 |
| 2017-03-16 | $37.83 | $37.94 | $37.73 | $37.75 | $37.08 | 495,384 |
| 2017-03-15 | $37.67 | $37.92 | $37.51 | $37.82 | $37.15 | 1,335,937 |
| 2017-03-14 | $37.83 | $37.96 | $37.55 | $37.60 | $36.94 | 570,276 |
| 2017-03-13 | $38.00 | $38.07 | $37.74 | $37.92 | $37.25 | 585,387 |
| 2017-03-10 | $38.38 | $38.46 | $37.83 | $38.00 | $37.33 | 974,220 |
| 2017-03-09 | $38.14 | $38.33 | $37.95 | $38.08 | $37.41 | 1,063,436 |
| 2017-03-08 | $38.16 | $38.45 | $38.00 | $38.24 | $37.56 | 2,192,040 |
| 2017-03-07 | $37.65 | $38.10 | $37.65 | $37.94 | $37.27 | 931,822 |
| 2017-03-06 | $38.13 | $38.13 | $37.63 | $37.88 | $37.21 | 1,160,918 |
| 2017-03-03 | $37.77 | $38.00 | $37.72 | $37.99 | $37.32 | 827,442 |
| 2017-03-02 | $37.88 | $37.97 | $37.54 | $37.80 | $37.13 | 828,420 |
| 2017-03-01 | $37.56 | $38.18 | $37.20 | $38.03 | $37.36 | 2,411,191 |
| 2017-02-28 | $36.51 | $37.15 | $36.48 | $37.09 | $36.43 | 1,453,700 |
| 2017-02-27 | $36.35 | $36.86 | $36.08 | $36.81 | $36.16 | 1,453,470 |
| 2017-02-24 | $36.45 | $36.65 | $36.16 | $36.33 | $35.69 | 1,870,480 |
| 2017-02-23 | $36.97 | $37.02 | $36.33 | $36.56 | $35.91 | 1,994,030 |
| 2017-02-22 | $36.71 | $37.26 | $36.71 | $36.92 | $36.27 | 1,501,152 |
| 2017-02-21 | $36.88 | $37.28 | $36.73 | $37.10 | $36.44 | 1,430,813 |
| 2017-02-17 | $37.06 | $37.50 | $36.88 | $37.05 | $36.40 | 3,758,227 |
| 2017-02-16 | $36.67 | $37.80 | $36.67 | $37.02 | $36.37 | 14,253,745 |
| 2017-02-15 | $37.63 | $37.78 | $37.07 | $37.35 | $36.69 | 1,419,677 |
| 2017-02-14 | $36.90 | $37.60 | $36.25 | $37.43 | $36.77 | 3,407,125 |
| 2017-02-13 | $34.34 | $34.53 | $34.11 | $34.14 | $33.54 | 600,280 |
| 2017-02-10 | $33.94 | $34.31 | $33.67 | $34.26 | $33.65 | 418,269 |
| 2017-02-09 | $33.43 | $34.11 | $33.43 | $33.92 | $33.32 | 1,016,962 |
| 2017-02-08 | $32.73 | $33.21 | $32.71 | $33.16 | $32.57 | 325,481 |
| 2017-02-07 | $32.73 | $32.90 | $32.50 | $32.80 | $32.22 | 597,100 |
| 2017-02-06 | $32.48 | $32.71 | $32.27 | $32.56 | $31.98 | 399,766 |
| 2017-02-03 | $32.12 | $32.68 | $32.12 | $32.68 | $32.10 | 452,678 |
| 2017-02-02 | $31.75 | $32.02 | $31.62 | $32.01 | $31.44 | 474,532 |
| 2017-02-01 | $31.57 | $31.89 | $31.38 | $31.84 | $31.28 | 623,564 |
| 2017-01-31 | $31.95 | $32.06 | $31.44 | $31.53 | $30.97 | 485,573 |
| 2017-01-30 | $31.79 | $31.98 | $31.47 | $31.93 | $31.37 | 509,944 |
| 2017-01-27 | $31.86 | $31.97 | $31.65 | $31.92 | $31.36 | 527,508 |
| 2017-01-26 | $32.45 | $32.58 | $31.79 | $31.80 | $31.24 | 474,633 |
| 2017-01-25 | $32.97 | $33.01 | $32.38 | $32.44 | $31.87 | 1,423,912 |
| 2017-01-24 | $32.44 | $32.71 | $32.19 | $32.61 | $32.03 | 408,489 |
| 2017-01-23 | $32.50 | $32.50 | $32.12 | $32.40 | $31.83 | 555,055 |
| 2017-01-20 | $32.58 | $32.71 | $32.24 | $32.42 | $31.85 | 806,988 |
| 2017-01-19 | $32.31 | $32.57 | $32.11 | $32.56 | $31.98 | 715,767 |
| 2017-01-18 | $32.58 | $33.08 | $31.97 | $32.32 | $31.75 | 816,549 |
| 2017-01-17 | $32.18 | $32.39 | $31.84 | $31.88 | $31.32 | 564,588 |
| 2017-01-13 | $31.85 | $32.48 | $31.70 | $32.38 | $31.81 | 533,942 |
| 2017-01-12 | $32.01 | $32.01 | $31.35 | $31.82 | $31.26 | 356,944 |
| 2017-01-11 | $32.06 | $32.25 | $31.96 | $32.06 | $31.49 | 429,785 |
| 2017-01-10 | $32.23 | $32.48 | $32.01 | $32.01 | $31.44 | 940,302 |
| 2017-01-09 | $31.90 | $32.55 | $31.90 | $32.20 | $31.63 | 593,432 |
| 2017-01-06 | $31.60 | $32.05 | $31.56 | $32.00 | $31.43 | 380,940 |
| 2017-01-05 | $31.09 | $31.79 | $31.09 | $31.66 | $31.10 | 792,910 |
| 2017-01-04 | $31.11 | $31.22 | $30.86 | $31.17 | $30.62 | 409,591 |
| 2017-01-03 | $31.50 | $31.52 | $30.74 | $30.96 | $30.41 | 1,008,774 |
| 2016-12-30 | $30.94 | $31.12 | $30.74 | $30.93 | $30.38 | 511,741 |
| 2016-12-29 | $30.51 | $30.84 | $30.49 | $30.75 | $30.21 | 289,182 |
| 2016-12-28 | $30.66 | $30.79 | $30.42 | $30.51 | $29.97 | 389,928 |
| 2016-12-27 | $30.85 | $30.89 | $30.39 | $30.64 | $30.10 | 348,853 |
| 2016-12-23 | $30.91 | $31.05 | $30.77 | $30.82 | $30.28 | 306,543 |
| 2016-12-22 | $30.82 | $31.06 | $30.67 | $30.92 | $30.37 | 476,942 |
| 2016-12-21 | $30.94 | $31.16 | $30.84 | $30.91 | $30.36 | 336,574 |
| 2016-12-20 | $31.30 | $31.35 | $30.85 | $30.86 | $30.31 | 813,264 |
| 2016-12-19 | $31.24 | $31.41 | $30.91 | $31.20 | $30.65 | 526,101 |
| 2016-12-16 | $31.23 | $31.36 | $31.14 | $31.24 | $30.69 | 1,378,839 |
| 2016-12-15 | $30.80 | $31.35 | $30.75 | $31.20 | $30.65 | 610,059 |
| 2016-12-14 | $30.81 | $31.17 | $30.48 | $30.80 | $30.26 | 1,090,064 |
| 2016-12-13 | $31.17 | $31.17 | $30.60 | $30.86 | $30.31 | 735,481 |
| 2016-12-12 | $31.29 | $31.47 | $30.96 | $30.96 | $30.41 | 648,914 |
| 2016-12-09 | $30.88 | $31.42 | $30.73 | $31.38 | $30.83 | 838,279 |
| 2016-12-08 | $30.25 | $30.84 | $30.23 | $30.81 | $30.27 | 1,071,510 |
| 2016-12-07 | $29.31 | $30.35 | $29.30 | $30.33 | $29.79 | 1,825,361 |
| 2016-12-06 | $29.26 | $29.40 | $29.10 | $29.33 | $28.81 | 364,491 |
| 2016-12-05 | $29.33 | $29.51 | $29.18 | $29.32 | $28.80 | 505,433 |
| 2016-12-02 | $29.18 | $29.38 | $28.99 | $29.31 | $28.79 | 804,787 |
| 2016-12-01 | $29.80 | $29.80 | $28.92 | $29.29 | $28.77 | 1,650,175 |
| 2016-11-30 | $30.99 | $31.09 | $29.72 | $29.83 | $29.30 | 1,164,342 |
| 2016-11-29 | $30.67 | $30.89 | $30.56 | $30.58 | $30.04 | 581,672 |
| 2016-11-28 | $31.60 | $31.71 | $30.84 | $30.85 | $30.30 | 443,681 |
| 2016-11-25 | $31.69 | $31.73 | $31.43 | $31.72 | $31.16 | 253,681 |
| 2016-11-23 | $31.31 | $31.78 | $31.22 | $31.50 | $30.94 | 795,532 |
| 2016-11-22 | $31.45 | $31.45 | $31.19 | $31.33 | $30.78 | 890,924 |
| 2016-11-21 | $31.06 | $31.44 | $31.02 | $31.33 | $30.78 | 1,110,946 |
| 2016-11-18 | $31.28 | $31.49 | $30.94 | $31.05 | $30.50 | 782,866 |
| 2016-11-17 | $31.44 | $31.48 | $31.02 | $31.28 | $30.73 | 1,100,623 |
| 2016-11-16 | $30.98 | $31.24 | $30.73 | $31.18 | $30.63 | 1,082,625 |
| 2016-11-15 | $30.01 | $31.58 | $30.00 | $31.33 | $30.78 | 1,543,155 |
| 2016-11-14 | $29.88 | $30.02 | $29.26 | $29.85 | $29.32 | 2,077,178 |
| 2016-11-11 | $29.88 | $30.23 | $29.00 | $29.70 | $29.18 | 1,616,143 |
| 2016-11-10 | $31.21 | $31.34 | $29.59 | $29.92 | $29.39 | 2,028,143 |
| 2016-11-09 | $31.72 | $31.91 | $30.75 | $31.00 | $30.45 | 989,219 |
| 2016-11-08 | $31.72 | $32.00 | $31.57 | $31.89 | $31.33 | 388,865 |
| 2016-11-07 | $31.57 | $31.87 | $31.47 | $31.85 | $31.29 | 448,733 |
| 2016-11-04 | $30.63 | $31.26 | $30.58 | $31.00 | $30.45 | 504,850 |
| 2016-11-03 | $30.77 | $31.09 | $30.59 | $30.64 | $30.10 | 579,654 |
| 2016-11-02 | $31.31 | $31.51 | $30.72 | $30.78 | $30.24 | 572,100 |
| 2016-11-01 | $31.34 | $31.41 | $31.02 | $31.31 | $30.76 | 463,563 |
| 2016-10-31 | $31.19 | $31.41 | $30.74 | $31.24 | $30.69 | 584,914 |
| 2016-10-28 | $31.18 | $31.47 | $30.75 | $30.99 | $30.44 | 1,317,987 |
| 2016-10-27 | $32.24 | $32.41 | $31.11 | $31.25 | $30.70 | 861,841 |
| 2016-10-26 | $32.44 | $32.69 | $31.84 | $32.02 | $31.45 | 824,120 |
| 2016-10-25 | $34.18 | $34.50 | $32.08 | $32.38 | $31.81 | 1,929,227 |
| 2016-10-24 | $32.80 | $33.18 | $32.69 | $33.18 | $32.59 | 1,198,436 |
| 2016-10-21 | $32.66 | $32.66 | $32.46 | $32.61 | $32.03 | 380,534 |
| 2016-10-20 | $32.66 | $32.89 | $32.63 | $32.69 | $32.11 | 420,518 |
| 2016-10-19 | $33.16 | $33.23 | $32.74 | $32.81 | $32.23 | 241,036 |
| 2016-10-18 | $33.04 | $33.12 | $32.92 | $32.93 | $32.35 | 404,038 |
| 2016-10-17 | $32.73 | $32.97 | $32.57 | $32.59 | $32.01 | 413,435 |
| 2016-10-14 | $32.88 | $33.15 | $32.73 | $32.77 | $32.19 | 323,871 |
| 2016-10-13 | $32.72 | $32.72 | $32.37 | $32.48 | $31.91 | 387,917 |
| 2016-10-12 | $32.78 | $33.11 | $32.66 | $32.94 | $32.36 | 518,677 |
| 2016-10-11 | $33.53 | $33.53 | $32.64 | $32.75 | $32.17 | 723,459 |
| 2016-10-10 | $33.66 | $33.91 | $33.51 | $33.71 | $33.11 | 371,592 |
| 2016-10-07 | $33.73 | $33.73 | $33.28 | $33.52 | $32.93 | 536,184 |
| 2016-10-06 | $33.75 | $33.89 | $33.37 | $33.74 | $33.14 | 927,371 |
| 2016-10-05 | $34.07 | $34.14 | $33.88 | $33.90 | $33.30 | 356,680 |
| 2016-10-04 | $34.05 | $34.26 | $33.83 | $33.87 | $33.27 | 1,043,501 |
| 2016-10-03 | $34.48 | $34.48 | $33.94 | $33.96 | $33.36 | 552,482 |
| 2016-09-30 | $33.70 | $34.51 | $33.65 | $34.50 | $33.89 | 743,985 |
| 2016-09-29 | $33.92 | $34.12 | $33.43 | $33.57 | $32.98 | 829,224 |
| 2016-09-28 | $33.50 | $33.92 | $33.50 | $33.85 | $33.25 | 661,751 |
| 2016-09-27 | $33.27 | $33.63 | $33.10 | $33.45 | $32.86 | 601,156 |
| 2016-09-26 | $33.70 | $33.76 | $33.10 | $33.23 | $32.64 | 1,197,383 |
| 2016-09-23 | $33.79 | $33.98 | $33.55 | $33.75 | $33.15 | 1,177,586 |
| 2016-09-22 | $33.86 | $33.98 | $33.64 | $33.87 | $33.27 | 1,332,913 |
| 2016-09-21 | $33.49 | $33.76 | $33.22 | $33.61 | $33.02 | 1,553,125 |
| 2016-09-20 | $33.07 | $33.25 | $32.80 | $33.10 | $32.52 | 1,369,728 |
| 2016-09-19 | $32.52 | $33.01 | $32.52 | $32.86 | $32.28 | 1,916,398 |
| 2016-09-16 | $32.70 | $32.90 | $32.46 | $32.55 | $31.97 | 1,046,616 |
| 2016-09-15 | $32.34 | $32.82 | $32.07 | $32.81 | $32.23 | 1,568,825 |
| 2016-09-14 | $32.48 | $32.73 | $32.25 | $32.48 | $31.91 | 585,241 |
| 2016-09-13 | $32.54 | $32.90 | $32.19 | $32.44 | $31.87 | 1,182,062 |
| 2016-09-12 | $32.75 | $33.03 | $32.58 | $32.95 | $32.37 | 1,878,563 |
| 2016-09-09 | $32.54 | $33.00 | $32.37 | $33.00 | $32.42 | 6,158,907 |
| 2016-09-08 | $33.90 | $34.16 | $33.69 | $33.72 | $33.12 | 315,867 |
| 2016-09-07 | $34.08 | $34.38 | $33.73 | $34.07 | $33.47 | 701,033 |
| 2016-09-06 | $33.58 | $34.13 | $33.58 | $34.07 | $33.47 | 527,714 |
| 2016-09-02 | $33.25 | $33.78 | $33.18 | $33.57 | $32.98 | 271,829 |
| 2016-09-01 | $33.10 | $33.22 | $32.48 | $33.20 | $32.61 | 361,320 |
| 2016-08-31 | $32.87 | $33.04 | $32.66 | $32.99 | $32.41 | 374,601 |
| 2016-08-30 | $32.72 | $32.86 | $32.39 | $32.77 | $32.19 | 329,188 |
| 2016-08-29 | $33.08 | $33.19 | $32.76 | $32.82 | $32.24 | 376,939 |
| 2016-08-26 | $32.96 | $33.47 | $32.87 | $33.01 | $32.43 | 349,853 |
| 2016-08-25 | $32.64 | $33.19 | $32.64 | $33.05 | $32.47 | 312,011 |
| 2016-08-24 | $32.86 | $33.04 | $32.74 | $32.79 | $32.21 | 488,874 |
| 2016-08-23 | $32.71 | $32.97 | $32.54 | $32.97 | $32.39 | 302,360 |
| 2016-08-22 | $32.27 | $32.60 | $32.11 | $32.42 | $31.85 | 323,017 |
| 2016-08-19 | $32.20 | $32.47 | $32.08 | $32.39 | $31.82 | 401,447 |
| 2016-08-18 | $32.21 | $32.41 | $32.17 | $32.31 | $31.74 | 323,301 |
| 2016-08-17 | $32.40 | $32.40 | $31.96 | $32.30 | $31.73 | 324,389 |
| 2016-08-16 | $32.57 | $32.59 | $32.30 | $32.34 | $31.77 | 317,659 |
| 2016-08-15 | $32.62 | $33.05 | $32.10 | $32.59 | $32.01 | 493,479 |
| 2016-08-12 | $32.87 | $33.13 | $32.77 | $32.90 | $32.32 | 279,590 |
| 2016-08-11 | $32.66 | $33.04 | $32.64 | $32.95 | $32.37 | 266,964 |
| 2016-08-10 | $33.00 | $33.10 | $32.61 | $32.68 | $32.10 | 607,147 |
| 2016-08-09 | $32.72 | $33.26 | $32.72 | $33.02 | $32.44 | 575,398 |
| 2016-08-08 | $32.74 | $32.86 | $32.58 | $32.75 | $32.17 | 1,485,123 |
| 2016-08-05 | $32.50 | $32.86 | $32.21 | $32.75 | $32.17 | 575,845 |
| 2016-08-04 | $32.10 | $32.35 | $32.00 | $32.25 | $31.68 | 500,735 |
| 2016-08-03 | $31.98 | $32.25 | $31.57 | $32.14 | $31.57 | 958,599 |
| 2016-08-02 | $32.46 | $33.17 | $31.89 | $32.01 | $31.44 | 810,885 |
| 2016-08-01 | $32.68 | $32.88 | $32.31 | $32.42 | $31.85 | 714,236 |
| 2016-07-29 | $32.76 | $33.50 | $32.70 | $32.72 | $32.14 | 946,381 |
| 2016-07-28 | $33.62 | $33.68 | $32.79 | $32.84 | $32.26 | 1,529,755 |
| 2016-07-27 | $34.42 | $34.82 | $32.96 | $33.58 | $32.99 | 1,481,516 |
| 2016-07-26 | $35.30 | $35.51 | $35.06 | $35.22 | $34.60 | 734,796 |
| 2016-07-25 | $35.50 | $35.50 | $35.10 | $35.30 | $34.68 | 728,806 |
| 2016-07-22 | $35.41 | $35.65 | $35.10 | $35.43 | $34.80 | 422,213 |
| 2016-07-21 | $35.58 | $35.79 | $35.18 | $35.30 | $34.68 | 455,997 |
| 2016-07-20 | $35.05 | $35.59 | $34.86 | $35.33 | $34.71 | 661,995 |
| 2016-07-19 | $34.94 | $35.20 | $34.42 | $35.02 | $34.40 | 771,369 |
| 2016-07-18 | $35.00 | $35.25 | $34.96 | $34.97 | $34.35 | 332,357 |
| 2016-07-15 | $35.27 | $35.45 | $34.86 | $34.97 | $34.35 | 494,880 |
| 2016-07-14 | $35.58 | $35.58 | $34.92 | $35.21 | $34.59 | 325,826 |
| 2016-07-13 | $35.37 | $35.65 | $35.03 | $35.19 | $34.57 | 337,269 |
| 2016-07-12 | $35.45 | $35.45 | $35.00 | $35.11 | $34.49 | 359,218 |
| 2016-07-11 | $34.95 | $35.20 | $34.90 | $34.98 | $34.36 | 364,618 |
| 2016-07-08 | $34.82 | $35.29 | $34.57 | $34.95 | $34.33 | 506,532 |
| 2016-07-07 | $34.04 | $34.76 | $33.97 | $34.45 | $33.84 | 606,729 |
| 2016-07-06 | $33.52 | $34.10 | $33.41 | $34.07 | $33.47 | 742,278 |
| 2016-07-05 | $33.53 | $33.84 | $33.39 | $33.61 | $33.02 | 456,956 |
| 2016-07-01 | $33.45 | $33.70 | $33.43 | $33.64 | $33.05 | 503,084 |
| 2016-06-30 | $32.55 | $33.51 | $32.36 | $33.44 | $32.85 | 786,171 |
| 2016-06-29 | $31.98 | $32.69 | $31.92 | $32.66 | $32.08 | 420,468 |
| 2016-06-28 | $31.26 | $31.87 | $30.97 | $31.62 | $31.06 | 904,415 |
| 2016-06-27 | $31.81 | $31.90 | $30.61 | $30.77 | $30.23 | 855,113 |
| 2016-06-24 | $31.65 | $32.79 | $31.65 | $32.29 | $31.72 | 2,468,326 |
| 2016-06-23 | $33.32 | $33.65 | $33.02 | $33.54 | $32.95 | 515,857 |
| 2016-06-22 | $33.19 | $33.25 | $32.82 | $32.90 | $32.32 | 347,585 |
| 2016-06-21 | $33.04 | $33.30 | $32.83 | $33.17 | $32.58 | 504,681 |
| 2016-06-20 | $32.63 | $33.24 | $32.47 | $32.93 | $32.35 | 626,099 |
| 2016-06-17 | $32.26 | $32.51 | $32.03 | $32.28 | $31.71 | 622,242 |
| 2016-06-16 | $32.06 | $32.26 | $31.66 | $32.22 | $31.65 | 1,007,953 |
| 2016-06-15 | $32.06 | $32.41 | $31.92 | $32.11 | $31.54 | 758,752 |
| 2016-06-14 | $32.05 | $32.11 | $31.76 | $31.90 | $31.34 | 878,259 |
| 2016-06-13 | $32.46 | $32.55 | $32.00 | $32.09 | $31.52 | 741,156 |
| 2016-06-10 | $33.10 | $33.14 | $32.40 | $32.57 | $31.99 | 716,058 |
| 2016-06-09 | $33.13 | $33.70 | $33.01 | $33.44 | $32.85 | 996,752 |
| 2016-06-08 | $32.75 | $33.52 | $32.69 | $33.44 | $32.85 | 1,866,438 |
| 2016-06-07 | $32.10 | $33.01 | $31.95 | $32.61 | $32.03 | 7,115,372 |
| 2016-06-06 | $32.90 | $33.32 | $32.78 | $33.17 | $32.58 | 291,606 |
| 2016-06-03 | $32.73 | $32.89 | $32.54 | $32.83 | $32.25 | 726,186 |
| 2016-06-02 | $32.92 | $33.12 | $32.68 | $32.77 | $32.19 | 1,837,884 |
| 2016-06-01 | $33.05 | $33.38 | $32.50 | $33.17 | $32.58 | 812,067 |
| 2016-05-31 | $32.95 | $33.26 | $32.79 | $33.10 | $32.52 | 1,003,424 |
| 2016-05-27 | $32.60 | $33.07 | $32.60 | $33.03 | $32.45 | 419,762 |
| 2016-05-26 | $33.09 | $33.30 | $32.58 | $32.70 | $32.12 | 760,119 |
| 2016-05-25 | $32.74 | $32.86 | $32.48 | $32.75 | $32.17 | 735,769 |
| 2016-05-24 | $31.96 | $32.47 | $31.85 | $32.46 | $31.89 | 464,819 |
| 2016-05-23 | $31.85 | $31.89 | $31.52 | $31.83 | $31.27 | 396,893 |
| 2016-05-20 | $31.78 | $31.95 | $31.67 | $31.73 | $31.17 | 287,503 |
| 2016-05-19 | $31.47 | $31.77 | $31.26 | $31.64 | $31.08 | 462,792 |
| 2016-05-18 | $31.50 | $31.95 | $31.43 | $31.74 | $31.18 | 670,219 |
| 2016-05-17 | $31.46 | $31.94 | $31.15 | $31.66 | $31.10 | 534,040 |
| 2016-05-16 | $31.11 | $31.57 | $31.11 | $31.54 | $30.98 | 725,655 |
| 2016-05-13 | $31.00 | $31.27 | $30.42 | $31.11 | $30.56 | 543,723 |
| 2016-05-12 | $31.73 | $31.80 | $30.85 | $31.05 | $30.50 | 1,136,549 |
| 2016-05-11 | $32.00 | $32.05 | $31.36 | $31.47 | $30.91 | 770,793 |
| 2016-05-10 | $31.44 | $32.34 | $31.29 | $32.04 | $31.47 | 847,262 |
| 2016-05-09 | $30.48 | $31.66 | $30.48 | $31.39 | $30.84 | 826,972 |
| 2016-05-06 | $30.12 | $30.68 | $29.86 | $30.36 | $29.82 | 721,467 |
| 2016-05-05 | $30.70 | $30.70 | $30.00 | $30.24 | $29.71 | 442,162 |
| 2016-05-04 | $30.17 | $30.56 | $29.99 | $30.49 | $29.95 | 526,873 |
| 2016-05-03 | $30.51 | $30.58 | $30.02 | $30.35 | $29.81 | 688,559 |
| 2016-05-02 | $29.92 | $30.72 | $29.85 | $30.59 | $30.05 | 551,903 |
| 2016-04-29 | $29.87 | $30.24 | $29.64 | $29.95 | $29.42 | 645,528 |
| 2016-04-28 | $29.94 | $30.93 | $29.94 | $30.13 | $29.60 | 1,086,767 |
| 2016-04-27 | $28.38 | $30.44 | $28.38 | $30.10 | $29.57 | 1,943,937 |
| 2016-04-26 | $27.54 | $27.95 | $27.32 | $27.75 | $27.26 | 302,434 |
| 2016-04-25 | $27.50 | $27.70 | $27.41 | $27.46 | $26.97 | 170,390 |
| 2016-04-22 | $27.35 | $27.85 | $27.34 | $27.55 | $27.06 | 159,512 |
| 2016-04-21 | $27.84 | $27.92 | $27.44 | $27.46 | $26.97 | 149,861 |
| 2016-04-20 | $27.95 | $28.00 | $27.85 | $27.95 | $27.46 | 159,146 |
| 2016-04-19 | $27.84 | $27.99 | $27.70 | $27.94 | $27.45 | 209,015 |
| 2016-04-18 | $27.61 | $27.99 | $27.61 | $27.76 | $27.27 | 234,495 |
| 2016-04-15 | $27.63 | $27.68 | $27.37 | $27.62 | $27.13 | 160,111 |
| 2016-04-14 | $27.19 | $27.71 | $27.19 | $27.49 | $27.00 | 330,387 |
| 2016-04-13 | $26.97 | $27.31 | $26.84 | $27.19 | $26.71 | 742,458 |
| 2016-04-12 | $26.64 | $26.95 | $26.48 | $26.78 | $26.31 | 206,310 |
| 2016-04-11 | $27.14 | $27.20 | $26.61 | $26.67 | $26.20 | 253,510 |
| 2016-04-08 | $27.50 | $27.72 | $26.89 | $27.00 | $26.52 | 371,866 |
| 2016-04-07 | $27.24 | $27.39 | $26.94 | $27.07 | $26.59 | 173,313 |
| 2016-04-06 | $27.43 | $27.60 | $27.25 | $27.45 | $26.96 | 206,367 |
| 2016-04-05 | $27.50 | $27.64 | $26.99 | $27.38 | $26.90 | 385,616 |
| 2016-04-04 | $27.82 | $28.11 | $27.65 | $27.69 | $27.20 | 393,097 |
| 2016-04-01 | $27.62 | $27.98 | $27.28 | $27.89 | $27.40 | 555,719 |
| 2016-03-31 | $27.62 | $27.90 | $27.44 | $27.61 | $27.12 | 327,582 |
| 2016-03-30 | $27.74 | $27.98 | $27.65 | $27.71 | $27.22 | 590,652 |
| 2016-03-29 | $26.76 | $27.42 | $26.62 | $27.31 | $26.83 | 922,797 |
| 2016-03-28 | $26.66 | $26.89 | $26.43 | $26.74 | $26.27 | 316,238 |
| 2016-03-24 | $26.48 | $26.69 | $26.37 | $26.54 | $26.07 | 1,043,797 |
| 2016-03-23 | $26.66 | $26.94 | $26.49 | $26.65 | $26.18 | 586,118 |
| 2016-03-22 | $26.39 | $27.00 | $26.34 | $26.90 | $26.42 | 943,860 |
| 2016-03-21 | $26.33 | $26.64 | $26.03 | $26.58 | $26.11 | 689,116 |
| 2016-03-18 | $26.02 | $26.56 | $25.93 | $26.33 | $25.86 | 847,462 |
| 2016-03-17 | $25.99 | $26.19 | $25.86 | $26.04 | $25.58 | 884,421 |
| 2016-03-16 | $25.66 | $26.24 | $25.63 | $26.09 | $25.63 | 1,042,846 |
| 2016-03-15 | $25.93 | $26.00 | $25.54 | $25.91 | $25.45 | 867,366 |
| 2016-03-14 | $25.69 | $26.15 | $25.35 | $26.01 | $25.55 | 1,081,748 |
| 2016-03-11 | $25.11 | $25.81 | $24.97 | $25.74 | $25.29 | 2,202,104 |
| 2016-03-10 | $24.76 | $25.00 | $24.65 | $24.99 | $24.55 | 2,725,539 |
| 2016-03-09 | $24.60 | $24.85 | $24.41 | $24.76 | $24.32 | 10,732,304 |
| 2016-03-08 | $24.20 | $26.73 | $24.20 | $25.42 | $24.97 | 1,256,821 |
| 2016-03-07 | $26.00 | $26.57 | $25.81 | $25.96 | $25.50 | 378,437 |
| 2016-03-04 | $26.52 | $26.59 | $25.99 | $26.16 | $25.70 | 258,118 |
| 2016-03-03 | $26.64 | $26.93 | $26.28 | $26.42 | $25.95 | 283,792 |
| 2016-03-02 | $26.48 | $27.05 | $26.09 | $26.70 | $26.23 | 197,662 |
| 2016-03-01 | $26.63 | $26.89 | $26.39 | $26.74 | $26.27 | 511,809 |
| 2016-02-29 | $26.67 | $26.67 | $26.08 | $26.37 | $25.90 | 326,922 |
| 2016-02-26 | $26.45 | $27.00 | $26.36 | $26.67 | $26.20 | 269,441 |
| 2016-02-25 | $26.55 | $26.75 | $26.18 | $26.40 | $25.93 | 292,568 |
| 2016-02-24 | $25.29 | $26.39 | $25.16 | $26.39 | $25.92 | 408,876 |
| 2016-02-23 | $25.21 | $25.98 | $25.14 | $25.46 | $25.01 | 500,761 |
| 2016-02-22 | $25.50 | $25.97 | $25.31 | $25.51 | $25.06 | 314,657 |
| 2016-02-19 | $25.81 | $25.81 | $24.64 | $25.30 | $24.85 | 520,759 |
| 2016-02-18 | $25.28 | $25.94 | $25.11 | $25.83 | $25.37 | 892,933 |
| 2016-02-17 | $23.95 | $26.07 | $23.21 | $25.07 | $24.63 | 1,521,263 |
| 2016-02-16 | $21.29 | $21.92 | $21.03 | $21.36 | $20.98 | 897,241 |
| 2016-02-12 | $21.08 | $21.78 | $21.02 | $21.17 | $20.80 | 505,222 |
| 2016-02-11 | $21.22 | $21.51 | $20.43 | $20.98 | $20.61 | 609,231 |
| 2016-02-10 | $21.90 | $22.12 | $21.35 | $21.50 | $21.12 | 313,989 |
| 2016-02-09 | $21.76 | $22.24 | $21.47 | $21.71 | $21.33 | 735,959 |
| 2016-02-08 | $23.06 | $23.06 | $21.28 | $22.00 | $21.61 | 734,754 |
| 2016-02-05 | $24.15 | $24.15 | $22.99 | $23.35 | $22.94 | 400,147 |
| 2016-02-04 | $24.28 | $24.40 | $23.99 | $24.20 | $23.77 | 318,234 |
| 2016-02-03 | $24.09 | $24.42 | $23.64 | $24.30 | $23.87 | 395,986 |
| 2016-02-02 | $24.46 | $24.46 | $23.89 | $23.95 | $23.53 | 154,555 |
| 2016-02-01 | $24.63 | $24.81 | $24.36 | $24.65 | $24.21 | 790,772 |
| 2016-01-29 | $24.06 | $24.90 | $24.01 | $24.74 | $24.30 | 517,860 |
| 2016-01-28 | $24.29 | $24.33 | $23.87 | $23.98 | $23.56 | 210,052 |
| 2016-01-27 | $24.40 | $24.53 | $23.89 | $24.12 | $23.69 | 221,547 |
| 2016-01-26 | $24.52 | $24.67 | $24.25 | $24.37 | $23.94 | 439,224 |
| 2016-01-25 | $24.74 | $24.84 | $24.22 | $24.48 | $24.05 | 274,395 |
| 2016-01-22 | $24.55 | $24.73 | $24.22 | $24.73 | $24.29 | 690,186 |
| 2016-01-21 | $24.86 | $25.15 | $24.21 | $24.25 | $23.82 | 577,350 |
| 2016-01-20 | $24.47 | $25.23 | $23.97 | $24.86 | $24.42 | 456,429 |
| 2016-01-19 | $25.32 | $25.70 | $24.74 | $24.78 | $24.34 | 307,753 |
| 2016-01-15 | $25.13 | $25.52 | $24.77 | $25.28 | $24.83 | 566,110 |
| 2016-01-14 | $25.87 | $26.07 | $25.23 | $25.67 | $25.22 | 349,588 |
| 2016-01-13 | $26.24 | $26.37 | $25.61 | $25.83 | $25.37 | 588,644 |
| 2016-01-12 | $26.64 | $26.90 | $25.82 | $26.24 | $25.78 | 447,827 |
| 2016-01-11 | $26.27 | $26.57 | $25.79 | $26.34 | $25.87 | 552,995 |
| 2016-01-08 | $26.94 | $27.07 | $26.07 | $26.14 | $25.68 | 332,490 |
| 2016-01-07 | $27.05 | $27.26 | $26.64 | $26.87 | $26.40 | 222,422 |
| 2016-01-06 | $27.21 | $27.57 | $26.93 | $27.41 | $26.93 | 530,520 |
| 2016-01-05 | $27.52 | $27.67 | $27.23 | $27.57 | $27.08 | 589,536 |
| 2016-01-04 | $27.20 | $27.54 | $27.01 | $27.51 | $27.02 | 292,135 |
| 2015-12-31 | $27.75 | $27.76 | $27.43 | $27.57 | $27.08 | 238,948 |
| 2015-12-30 | $27.70 | $28.01 | $27.44 | $27.80 | $27.31 | 203,882 |
| 2015-12-29 | $27.65 | $27.83 | $27.39 | $27.70 | $27.21 | 420,286 |
| 2015-12-28 | $27.95 | $27.98 | $27.34 | $27.44 | $26.96 | 371,656 |
| 2015-12-24 | $27.77 | $28.08 | $27.65 | $27.98 | $27.49 | 110,901 |
| 2015-12-23 | $27.35 | $27.78 | $27.25 | $27.74 | $27.25 | 174,606 |
| 2015-12-22 | $27.05 | $27.23 | $26.74 | $27.17 | $26.69 | 380,323 |
| 2015-12-21 | $27.11 | $27.40 | $26.78 | $26.91 | $26.43 | 423,663 |
| 2015-12-18 | $27.02 | $27.08 | $26.56 | $27.02 | $26.54 | 586,503 |
| 2015-12-17 | $26.82 | $27.41 | $26.73 | $27.02 | $26.54 | 340,943 |
| 2015-12-16 | $26.38 | $27.15 | $26.38 | $26.85 | $26.38 | 588,568 |
| 2015-12-15 | $26.48 | $26.69 | $25.73 | $26.20 | $25.74 | 418,167 |
| 2015-12-14 | $25.90 | $26.50 | $25.90 | $26.43 | $25.96 | 263,685 |
| 2015-12-11 | $26.20 | $26.39 | $25.87 | $25.91 | $25.45 | 389,662 |
| 2015-12-10 | $26.40 | $26.67 | $26.20 | $26.51 | $26.04 | 317,930 |
| 2015-12-09 | $26.19 | $26.61 | $25.97 | $26.49 | $26.02 | 223,839 |
| 2015-12-08 | $26.14 | $26.37 | $25.90 | $26.29 | $25.83 | 179,179 |
| 2015-12-07 | $26.17 | $26.32 | $25.76 | $26.24 | $25.78 | 181,083 |
| 2015-12-04 | $26.19 | $26.66 | $25.91 | $26.34 | $25.87 | 344,547 |
| 2015-12-03 | $26.59 | $27.00 | $25.99 | $26.26 | $25.80 | 292,210 |
| 2015-12-02 | $26.27 | $26.69 | $26.19 | $26.52 | $26.05 | 270,940 |
| 2015-12-01 | $25.71 | $26.78 | $25.67 | $26.39 | $25.92 | 353,010 |
| 2015-11-30 | $25.43 | $26.18 | $25.17 | $25.57 | $25.12 | 516,399 |
| 2015-11-27 | $25.58 | $25.90 | $25.24 | $25.35 | $24.90 | 74,618 |
| 2015-11-25 | $25.70 | $25.92 | $25.39 | $25.63 | $25.18 | 151,509 |
| 2015-11-24 | $25.17 | $25.71 | $25.15 | $25.70 | $25.25 | 159,017 |
| 2015-11-23 | $25.65 | $26.08 | $25.46 | $25.63 | $25.18 | 153,631 |
| 2015-11-20 | $25.77 | $25.93 | $25.39 | $25.75 | $25.29 | 231,939 |
| 2015-11-19 | $25.96 | $26.16 | $25.35 | $25.64 | $25.19 | 289,258 |
| 2015-11-18 | $25.89 | $26.06 | $25.67 | $26.02 | $25.56 | 273,719 |
| 2015-11-17 | $25.85 | $26.04 | $25.62 | $25.86 | $25.40 | 185,033 |
| 2015-11-16 | $25.58 | $25.97 | $25.31 | $25.92 | $25.46 | 198,747 |
| 2015-11-13 | $25.64 | $25.94 | $25.41 | $25.70 | $25.25 | 339,968 |
| 2015-11-12 | $25.37 | $25.87 | $25.37 | $25.76 | $25.30 | 208,575 |
| 2015-11-11 | $25.75 | $25.88 | $25.45 | $25.59 | $25.14 | 107,476 |
| 2015-11-10 | $25.64 | $25.83 | $25.25 | $25.66 | $25.21 | 150,851 |
| 2015-11-09 | $25.82 | $25.87 | $25.26 | $25.65 | $25.20 | 85,447 |
| 2015-11-06 | $25.81 | $26.01 | $25.52 | $25.87 | $25.41 | 201,561 |
| 2015-11-05 | $26.01 | $26.02 | $25.43 | $25.72 | $25.27 | 126,649 |
| 2015-11-04 | $25.99 | $26.07 | $25.69 | $25.96 | $25.50 | 227,693 |
| 2015-11-03 | $25.94 | $26.09 | $25.46 | $25.95 | $25.49 | 429,309 |
| 2015-11-02 | $25.69 | $26.19 | $25.44 | $25.91 | $25.45 | 308,408 |
| 2015-10-30 | $25.35 | $25.90 | $25.35 | $25.71 | $25.26 | 448,139 |
| 2015-10-29 | $25.05 | $25.54 | $24.85 | $25.52 | $25.07 | 184,188 |
| 2015-10-28 | $24.87 | $25.46 | $24.47 | $25.27 | $24.82 | 734,615 |
| 2015-10-27 | $24.12 | $24.29 | $23.90 | $24.27 | $23.84 | 485,666 |
| 2015-10-26 | $23.67 | $24.16 | $23.66 | $24.11 | $23.68 | 285,102 |
| 2015-10-23 | $23.34 | $24.11 | $23.15 | $23.71 | $23.29 | 561,501 |
| 2015-10-22 | $24.12 | $24.36 | $23.12 | $23.19 | $22.78 | 525,124 |
| 2015-10-21 | $24.57 | $24.75 | $23.93 | $24.08 | $23.65 | 208,909 |
| 2015-10-20 | $24.04 | $24.71 | $23.90 | $24.54 | $24.11 | 728,042 |
| 2015-10-19 | $24.34 | $24.63 | $24.00 | $24.10 | $23.67 | 202,081 |
| 2015-10-16 | $24.25 | $24.81 | $24.06 | $24.40 | $23.97 | 253,794 |
| 2015-10-15 | $24.42 | $24.62 | $24.11 | $24.34 | $23.91 | 728,534 |
| 2015-10-14 | $24.75 | $24.86 | $23.87 | $24.34 | $23.91 | 513,821 |
| 2015-10-13 | $24.69 | $25.11 | $24.47 | $24.81 | $24.37 | 321,398 |
| 2015-10-12 | $24.95 | $25.02 | $24.58 | $24.85 | $24.41 | 211,534 |
| 2015-10-09 | $24.97 | $25.59 | $24.86 | $25.00 | $24.56 | 279,741 |
| 2015-10-08 | $24.93 | $25.07 | $24.37 | $24.95 | $24.51 | 299,220 |
| 2015-10-07 | $24.60 | $25.01 | $24.36 | $25.01 | $24.57 | 263,782 |
| 2015-10-06 | $24.47 | $24.98 | $24.17 | $24.53 | $24.10 | 347,550 |
| 2015-10-05 | $24.77 | $25.09 | $24.57 | $24.62 | $24.18 | 225,458 |
| 2015-10-02 | $24.24 | $24.67 | $23.66 | $24.66 | $24.22 | 452,849 |
| 2015-10-01 | $25.13 | $25.82 | $24.19 | $24.54 | $24.11 | 850,266 |
| 2015-09-30 | $24.20 | $25.66 | $24.11 | $25.12 | $24.68 | 2,405,175 |
| 2015-09-29 | $24.69 | $24.97 | $23.96 | $24.08 | $23.65 | 621,275 |
| 2015-09-28 | $25.61 | $25.61 | $24.53 | $24.65 | $24.21 | 499,395 |
| 2015-09-25 | $25.23 | $25.72 | $25.00 | $25.56 | $25.11 | 279,881 |
| 2015-09-24 | $24.79 | $25.23 | $24.26 | $25.15 | $24.71 | 895,720 |
| 2015-09-23 | $25.01 | $25.43 | $24.92 | $25.18 | $24.74 | 414,138 |
| 2015-09-22 | $25.26 | $25.37 | $24.74 | $24.94 | $24.50 | 331,069 |
| 2015-09-21 | $24.91 | $25.69 | $24.89 | $25.43 | $24.98 | 249,204 |
| 2015-09-18 | $25.46 | $26.07 | $24.68 | $24.70 | $24.26 | 2,086,915 |
| 2015-09-17 | $25.93 | $26.34 | $25.76 | $25.94 | $25.48 | 452,812 |
| 2015-09-16 | $25.86 | $26.11 | $25.52 | $25.91 | $25.45 | 422,164 |
| 2015-09-15 | $25.24 | $25.81 | $25.17 | $25.78 | $25.32 | 274,109 |
| 2015-09-14 | $25.57 | $25.75 | $25.24 | $25.35 | $24.90 | 270,697 |
| 2015-09-11 | $25.35 | $25.73 | $25.35 | $25.64 | $25.19 | 195,264 |
| 2015-09-10 | $25.53 | $25.65 | $25.20 | $25.61 | $25.16 | 318,527 |
| 2015-09-09 | $25.90 | $26.35 | $25.68 | $25.72 | $25.27 | 702,461 |
| 2015-09-08 | $25.63 | $26.35 | $25.53 | $25.78 | $25.32 | 709,445 |
| 2015-09-04 | $25.35 | $25.94 | $25.24 | $25.37 | $24.92 | 893,292 |
| 2015-09-03 | $25.43 | $25.98 | $25.37 | $25.90 | $25.44 | 377,308 |
| 2015-09-02 | $25.05 | $25.68 | $24.93 | $25.50 | $25.05 | 410,615 |
| 2015-09-01 | $25.43 | $25.89 | $24.81 | $24.93 | $24.49 | 236,602 |
| 2015-08-31 | $25.67 | $26.07 | $25.38 | $25.86 | $25.40 | 434,175 |
| 2015-08-28 | $25.46 | $26.00 | $25.25 | $25.76 | $25.30 | 200,417 |
| 2015-08-27 | $25.29 | $26.18 | $25.14 | $25.52 | $25.07 | 265,519 |
TransUnion (TRU) News Headlines
.jpg)
Average credit card balances jump 10% to a record $6,360 as more consumers fall behind on payments
Americans are increasingly leaning on credit to make ends meet, boosting balances and total debt to fresh highs.
cnbc.com Feb. 8, 2024.jpg)
Americans have $1.13 trillion in credit card debt. Here are some expert tips to help pay yours off
Cardholders are carrying more credit card debt than ever before and paying record high interest rates. Here are the best ways to jump-start debt repa…
cnbc.com Feb. 12, 2024.jpg)
Judge criticizes US Supreme Court's reliance on historical 'tradition'
None
reuters.com Feb. 20, 2024Recent TransUnion (TRU) News
.jpg)
.jpg)
.jpg)
Similar Companies to TransUnion (TRU) 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 |