Total System Services Inc (TSS) Exchange: NYSE
Data as of Oct. 8, 2025
$133.27 ($-1.29) -0.96%
Total System Services Inc - Daily Information
Click for more stock information on Total System Services Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $136.25 |
| Previous Close | $133.27 |
| High | $138.94 |
| Low | $131.23 |
| Adjusted Open | $136.25 |
| Previous Adjusted Close | $133.27 |
| Adjusted High | $138.94 |
| Adjusted Low | $131.23 |
Invest in Total System Services Inc (TSS)
Historical Stock Data for Total System Services Inc (TSS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-09-17 | $136.25 | $138.94 | $131.23 | $133.27 | $133.27 | 7,594,626 |
| 2019-09-16 | $133.90 | $135.65 | $133.55 | $134.56 | $134.56 | 1,389,538 |
| 2019-09-13 | $135.78 | $136.34 | $134.29 | $135.48 | $135.48 | 1,391,017 |
| 2019-09-12 | $135.10 | $137.13 | $135.10 | $135.84 | $135.84 | 880,334 |
| 2019-09-11 | $133.37 | $135.23 | $132.01 | $134.08 | $133.95 | 799,722 |
| 2019-09-10 | $136.78 | $136.78 | $132.67 | $133.70 | $133.57 | 964,965 |
| 2019-09-09 | $141.46 | $141.94 | $136.97 | $137.96 | $137.83 | 1,350,305 |
| 2019-09-06 | $141.56 | $142.30 | $140.06 | $141.09 | $140.96 | 2,617,677 |
| 2019-09-05 | $138.50 | $141.93 | $138.50 | $141.41 | $141.27 | 2,333,128 |
| 2019-09-04 | $136.93 | $137.42 | $135.66 | $137.38 | $137.25 | 1,181,952 |
| 2019-09-03 | $133.78 | $136.41 | $133.31 | $135.29 | $135.16 | 1,422,734 |
| 2019-08-30 | $134.66 | $135.16 | $133.53 | $134.22 | $134.09 | 811,681 |
| 2019-08-29 | $133.02 | $134.80 | $133.02 | $133.69 | $133.56 | 773,621 |
| 2019-08-28 | $130.48 | $132.38 | $129.45 | $132.11 | $131.98 | 937,761 |
| 2019-08-27 | $129.50 | $131.46 | $129.12 | $131.26 | $131.13 | 1,036,829 |
| 2019-08-26 | $128.42 | $129.34 | $127.87 | $129.29 | $129.17 | 738,898 |
| 2019-08-23 | $130.78 | $131.85 | $127.05 | $127.45 | $127.33 | 1,129,792 |
| 2019-08-22 | $131.40 | $131.94 | $129.37 | $131.04 | $130.91 | 543,011 |
| 2019-08-21 | $130.90 | $131.58 | $129.59 | $131.32 | $131.19 | 816,049 |
| 2019-08-20 | $128.50 | $130.79 | $127.69 | $130.19 | $130.07 | 678,126 |
| 2019-08-19 | $129.29 | $130.08 | $127.96 | $128.73 | $128.61 | 605,850 |
| 2019-08-16 | $126.95 | $128.43 | $125.22 | $127.35 | $127.23 | 771,721 |
| 2019-08-15 | $125.18 | $126.68 | $124.57 | $126.29 | $126.17 | 651,131 |
| 2019-08-14 | $126.57 | $126.57 | $124.09 | $124.43 | $124.31 | 783,029 |
| 2019-08-13 | $125.39 | $128.53 | $124.86 | $128.05 | $127.93 | 663,715 |
| 2019-08-12 | $128.34 | $128.34 | $125.55 | $125.76 | $125.64 | 593,600 |
| 2019-08-09 | $129.40 | $130.04 | $127.93 | $129.07 | $128.95 | 974,686 |
| 2019-08-08 | $127.99 | $129.95 | $126.82 | $129.41 | $129.29 | 1,036,545 |
| 2019-08-07 | $123.60 | $128.26 | $122.06 | $127.57 | $127.45 | 1,165,456 |
| 2019-08-06 | $125.20 | $125.65 | $122.84 | $124.53 | $124.41 | 1,118,965 |
| 2019-08-05 | $128.58 | $128.58 | $121.94 | $124.07 | $123.95 | 1,165,412 |
| 2019-08-02 | $133.05 | $133.05 | $128.66 | $130.26 | $130.14 | 934,411 |
| 2019-08-01 | $131.82 | $134.46 | $131.75 | $133.25 | $133.12 | 1,640,088 |
| 2019-07-31 | $134.87 | $137.40 | $133.36 | $135.72 | $135.59 | 2,011,840 |
| 2019-07-30 | $137.10 | $138.07 | $134.06 | $134.93 | $134.80 | 1,603,248 |
| 2019-07-29 | $136.83 | $138.66 | $136.19 | $138.00 | $137.87 | 1,687,148 |
| 2019-07-26 | $133.80 | $137.65 | $133.80 | $136.61 | $136.48 | 1,815,646 |
| 2019-07-25 | $129.07 | $133.86 | $127.42 | $133.17 | $133.04 | 1,417,092 |
| 2019-07-24 | $132.19 | $132.35 | $129.54 | $130.10 | $129.98 | 1,607,897 |
| 2019-07-23 | $132.26 | $132.64 | $131.10 | $132.33 | $132.20 | 1,090,015 |
| 2019-07-22 | $132.73 | $134.00 | $131.57 | $131.78 | $131.65 | 880,999 |
| 2019-07-19 | $135.47 | $135.47 | $132.49 | $132.55 | $132.42 | 1,231,701 |
| 2019-07-18 | $132.82 | $134.65 | $132.82 | $134.57 | $134.44 | 1,078,108 |
| 2019-07-17 | $132.95 | $133.41 | $131.99 | $133.03 | $132.90 | 754,418 |
| 2019-07-16 | $133.57 | $133.58 | $131.89 | $133.01 | $132.88 | 1,099,295 |
| 2019-07-15 | $132.68 | $133.64 | $131.95 | $133.48 | $133.35 | 650,562 |
| 2019-07-12 | $132.41 | $132.70 | $130.27 | $132.10 | $131.97 | 1,343,627 |
| 2019-07-11 | $132.65 | $132.99 | $131.33 | $132.06 | $131.93 | 992,889 |
| 2019-07-10 | $132.88 | $133.75 | $131.00 | $132.04 | $131.91 | 748,818 |
| 2019-07-09 | $130.62 | $132.70 | $130.59 | $132.50 | $132.37 | 1,403,125 |
| 2019-07-08 | $130.68 | $131.55 | $130.13 | $131.47 | $131.34 | 716,977 |
| 2019-07-05 | $131.11 | $131.17 | $129.30 | $131.16 | $131.03 | 926,822 |
| 2019-07-03 | $130.39 | $131.79 | $130.37 | $131.11 | $130.98 | 503,382 |
| 2019-07-02 | $130.96 | $131.70 | $129.88 | $130.27 | $130.15 | 1,299,128 |
| 2019-07-01 | $130.22 | $130.96 | $129.04 | $130.96 | $130.83 | 1,233,598 |
| 2019-06-28 | $128.33 | $128.83 | $127.62 | $128.27 | $128.15 | 1,874,441 |
| 2019-06-27 | $127.25 | $128.95 | $127.21 | $128.22 | $128.10 | 1,239,751 |
| 2019-06-26 | $127.00 | $127.87 | $126.61 | $127.16 | $127.04 | 1,226,855 |
| 2019-06-25 | $129.01 | $129.01 | $126.40 | $126.74 | $126.62 | 1,057,786 |
| 2019-06-24 | $129.02 | $129.41 | $128.21 | $128.37 | $128.25 | 1,164,186 |
| 2019-06-21 | $129.27 | $129.77 | $128.81 | $128.93 | $128.81 | 1,538,052 |
| 2019-06-20 | $130.00 | $131.01 | $128.72 | $129.71 | $129.59 | 1,089,058 |
| 2019-06-19 | $126.90 | $129.23 | $126.48 | $128.84 | $128.72 | 1,159,023 |
| 2019-06-18 | $128.41 | $129.42 | $126.95 | $127.24 | $126.99 | 1,051,925 |
| 2019-06-17 | $127.54 | $128.66 | $127.35 | $128.16 | $127.91 | 1,006,546 |
| 2019-06-14 | $126.50 | $127.84 | $126.31 | $127.27 | $127.02 | 1,218,864 |
| 2019-06-13 | $127.87 | $128.18 | $126.30 | $126.68 | $126.43 | 1,557,441 |
| 2019-06-12 | $127.51 | $128.08 | $126.98 | $127.28 | $127.03 | 1,235,416 |
| 2019-06-11 | $129.76 | $129.89 | $126.22 | $127.51 | $127.26 | 1,610,390 |
| 2019-06-10 | $129.65 | $130.62 | $128.83 | $128.83 | $128.58 | 2,576,265 |
| 2019-06-07 | $127.40 | $129.22 | $126.91 | $129.10 | $128.85 | 1,242,403 |
| 2019-06-06 | $124.83 | $126.75 | $124.05 | $126.38 | $126.13 | 2,644,980 |
| 2019-06-05 | $123.73 | $125.93 | $122.79 | $125.93 | $125.68 | 3,359,384 |
| 2019-06-04 | $121.07 | $123.43 | $120.20 | $122.96 | $122.72 | 2,817,686 |
| 2019-06-03 | $123.66 | $124.02 | $118.71 | $119.70 | $119.47 | 3,018,456 |
| 2019-05-31 | $121.17 | $123.93 | $121.02 | $123.53 | $123.29 | 2,916,481 |
| 2019-05-30 | $118.02 | $123.17 | $118.02 | $123.00 | $122.76 | 3,083,863 |
| 2019-05-29 | $118.00 | $118.55 | $115.83 | $118.25 | $118.02 | 4,474,922 |
| 2019-05-28 | $117.59 | $123.66 | $117.26 | $118.84 | $118.61 | 10,086,298 |
| 2019-05-24 | $107.70 | $117.44 | $107.60 | $113.45 | $113.23 | 10,768,651 |
| 2019-05-23 | $100.18 | $100.43 | $98.95 | $99.62 | $99.42 | 775,812 |
| 2019-05-22 | $100.34 | $101.57 | $99.83 | $101.25 | $101.05 | 470,963 |
| 2019-05-21 | $101.00 | $101.00 | $99.67 | $100.58 | $100.38 | 1,339,095 |
| 2019-05-20 | $100.32 | $101.69 | $100.06 | $100.41 | $100.21 | 918,455 |
| 2019-05-17 | $99.63 | $102.07 | $99.63 | $101.30 | $101.10 | 1,414,821 |
| 2019-05-16 | $99.41 | $101.09 | $99.08 | $100.50 | $100.30 | 800,356 |
| 2019-05-15 | $97.74 | $99.44 | $97.64 | $99.09 | $98.90 | 521,729 |
| 2019-05-14 | $97.00 | $99.18 | $97.00 | $98.30 | $98.11 | 977,908 |
| 2019-05-13 | $98.50 | $98.50 | $96.64 | $96.74 | $96.55 | 1,101,680 |
| 2019-05-10 | $99.58 | $100.34 | $97.95 | $100.27 | $100.07 | 1,100,985 |
| 2019-05-09 | $99.11 | $100.22 | $98.38 | $100.14 | $99.94 | 736,114 |
| 2019-05-08 | $99.42 | $100.73 | $99.39 | $100.08 | $99.88 | 843,307 |
| 2019-05-07 | $100.59 | $101.36 | $98.85 | $99.48 | $99.28 | 1,197,874 |
| 2019-05-06 | $100.45 | $101.99 | $100.23 | $101.60 | $101.40 | 993,794 |
| 2019-05-03 | $102.24 | $102.51 | $101.75 | $102.08 | $101.88 | 1,011,601 |
| 2019-05-02 | $100.97 | $102.01 | $100.60 | $101.60 | $101.40 | 1,772,802 |
| 2019-05-01 | $102.34 | $102.39 | $101.17 | $101.19 | $100.99 | 1,348,564 |
| 2019-04-30 | $101.47 | $102.29 | $100.98 | $102.24 | $102.04 | 1,589,559 |
| 2019-04-29 | $100.95 | $101.59 | $100.77 | $101.07 | $100.87 | 852,567 |
| 2019-04-26 | $99.49 | $100.78 | $99.35 | $100.68 | $100.48 | 1,251,336 |
| 2019-04-25 | $99.70 | $100.35 | $99.17 | $99.69 | $99.49 | 1,939,091 |
| 2019-04-24 | $99.20 | $100.09 | $98.05 | $99.77 | $99.57 | 2,922,267 |
| 2019-04-23 | $101.46 | $102.67 | $101.07 | $102.24 | $102.04 | 2,476,143 |
| 2019-04-22 | $100.46 | $100.90 | $100.05 | $100.76 | $100.56 | 1,359,627 |
| 2019-04-18 | $100.12 | $100.91 | $99.84 | $100.54 | $100.34 | 1,410,998 |
| 2019-04-17 | $100.12 | $100.98 | $99.66 | $100.09 | $99.89 | 1,707,229 |
| 2019-04-16 | $99.95 | $100.32 | $98.55 | $98.77 | $98.58 | 2,236,526 |
| 2019-04-15 | $99.32 | $99.70 | $98.69 | $99.62 | $99.42 | 2,616,762 |
| 2019-04-12 | $98.76 | $99.43 | $98.46 | $99.22 | $99.03 | 1,463,441 |
| 2019-04-11 | $98.48 | $98.56 | $97.65 | $98.39 | $98.20 | 1,278,364 |
| 2019-04-10 | $97.98 | $98.46 | $97.90 | $98.21 | $98.02 | 878,727 |
| 2019-04-09 | $97.28 | $98.45 | $97.28 | $98.04 | $97.85 | 1,351,237 |
| 2019-04-08 | $97.00 | $97.80 | $96.50 | $97.74 | $97.55 | 911,604 |
| 2019-04-05 | $96.87 | $97.73 | $96.65 | $97.43 | $97.24 | 1,391,530 |
| 2019-04-04 | $96.64 | $96.95 | $96.23 | $96.77 | $96.58 | 1,008,886 |
| 2019-04-03 | $96.11 | $96.63 | $95.58 | $96.46 | $96.27 | 1,656,341 |
| 2019-04-02 | $96.27 | $96.48 | $95.63 | $95.87 | $95.68 | 930,328 |
| 2019-04-01 | $95.66 | $96.29 | $95.18 | $96.17 | $95.98 | 1,279,911 |
| 2019-03-29 | $93.50 | $95.62 | $93.40 | $95.01 | $94.82 | 1,806,179 |
| 2019-03-28 | $92.76 | $92.92 | $92.15 | $92.76 | $92.58 | 1,669,198 |
| 2019-03-27 | $93.22 | $93.89 | $92.03 | $92.61 | $92.43 | 1,627,257 |
| 2019-03-26 | $92.89 | $93.53 | $92.67 | $93.15 | $92.97 | 1,373,730 |
| 2019-03-25 | $93.28 | $93.71 | $91.97 | $92.27 | $92.09 | 1,215,133 |
| 2019-03-22 | $93.75 | $94.12 | $92.95 | $93.33 | $93.15 | 1,307,141 |
| 2019-03-21 | $92.80 | $94.61 | $92.80 | $94.22 | $94.04 | 1,486,760 |
| 2019-03-20 | $93.78 | $94.23 | $92.35 | $92.97 | $92.79 | 1,347,969 |
| 2019-03-19 | $94.08 | $94.66 | $93.80 | $94.07 | $93.75 | 1,452,526 |
| 2019-03-18 | $94.96 | $95.44 | $93.13 | $93.77 | $93.46 | 2,690,216 |
| 2019-03-15 | $93.62 | $94.70 | $93.48 | $94.35 | $94.03 | 2,497,593 |
| 2019-03-14 | $94.01 | $94.42 | $93.55 | $93.75 | $93.44 | 1,425,744 |
| 2019-03-13 | $94.24 | $95.00 | $93.72 | $93.79 | $93.48 | 1,673,690 |
| 2019-03-12 | $94.10 | $94.47 | $93.60 | $93.70 | $93.39 | 1,722,640 |
| 2019-03-11 | $93.39 | $94.06 | $93.31 | $93.93 | $93.61 | 1,234,565 |
| 2019-03-08 | $92.16 | $93.18 | $92.02 | $93.08 | $92.77 | 1,014,621 |
| 2019-03-07 | $93.46 | $93.61 | $92.66 | $93.01 | $92.70 | 1,072,189 |
| 2019-03-06 | $93.57 | $94.46 | $93.35 | $93.51 | $93.20 | 860,276 |
| 2019-03-05 | $94.12 | $94.46 | $93.38 | $93.71 | $93.40 | 839,216 |
| 2019-03-04 | $95.65 | $95.80 | $93.49 | $94.24 | $93.92 | 1,642,168 |
| 2019-03-01 | $95.00 | $95.64 | $94.90 | $95.24 | $94.92 | 916,780 |
| 2019-02-28 | $93.60 | $94.57 | $93.46 | $94.40 | $94.08 | 1,617,044 |
| 2019-02-27 | $93.00 | $93.70 | $92.64 | $93.60 | $93.29 | 956,217 |
| 2019-02-26 | $93.75 | $93.75 | $92.96 | $93.29 | $92.98 | 1,687,752 |
| 2019-02-25 | $94.33 | $94.78 | $93.73 | $93.86 | $93.54 | 937,680 |
| 2019-02-22 | $93.60 | $94.18 | $93.11 | $93.79 | $93.48 | 915,120 |
| 2019-02-21 | $93.49 | $93.83 | $92.77 | $93.24 | $92.93 | 853,946 |
| 2019-02-20 | $92.86 | $93.95 | $92.55 | $93.67 | $93.36 | 1,446,263 |
| 2019-02-19 | $92.32 | $93.07 | $91.96 | $92.78 | $92.47 | 795,289 |
| 2019-02-15 | $92.81 | $93.26 | $92.57 | $92.78 | $92.47 | 955,574 |
| 2019-02-14 | $91.74 | $92.68 | $91.52 | $92.10 | $91.79 | 1,323,094 |
| 2019-02-13 | $92.31 | $93.03 | $91.73 | $91.93 | $91.62 | 1,277,068 |
| 2019-02-12 | $92.25 | $92.41 | $91.11 | $91.73 | $91.42 | 1,545,129 |
| 2019-02-11 | $91.95 | $92.72 | $91.10 | $91.34 | $91.03 | 1,655,131 |
| 2019-02-08 | $90.20 | $91.84 | $90.14 | $91.82 | $91.51 | 1,265,132 |
| 2019-02-07 | $90.93 | $91.85 | $90.49 | $90.84 | $90.54 | 1,134,551 |
| 2019-02-06 | $92.27 | $92.52 | $90.77 | $91.61 | $91.30 | 1,410,575 |
| 2019-02-05 | $91.73 | $92.60 | $91.72 | $92.42 | $92.11 | 1,174,974 |
| 2019-02-04 | $90.95 | $91.79 | $90.73 | $91.76 | $91.45 | 1,958,222 |
| 2019-02-01 | $89.61 | $91.03 | $89.60 | $90.89 | $90.58 | 1,535,352 |
| 2019-01-31 | $90.35 | $91.21 | $88.81 | $89.61 | $89.31 | 2,673,097 |
| 2019-01-30 | $86.83 | $90.78 | $85.25 | $90.28 | $89.98 | 3,791,337 |
| 2019-01-29 | $88.40 | $88.56 | $86.74 | $86.98 | $86.69 | 1,950,983 |
| 2019-01-28 | $87.55 | $88.19 | $87.09 | $87.83 | $87.54 | 1,519,502 |
| 2019-01-25 | $88.46 | $88.72 | $87.75 | $88.31 | $88.01 | 1,555,644 |
| 2019-01-24 | $88.05 | $88.13 | $87.27 | $87.75 | $87.46 | 1,120,252 |
| 2019-01-23 | $87.44 | $87.52 | $85.43 | $87.41 | $87.12 | 1,342,130 |
| 2019-01-22 | $87.42 | $87.52 | $86.11 | $86.93 | $86.64 | 1,892,790 |
| 2019-01-18 | $86.90 | $88.03 | $85.85 | $87.94 | $87.64 | 1,400,162 |
| 2019-01-17 | $86.20 | $86.90 | $85.95 | $86.21 | $85.92 | 1,291,637 |
| 2019-01-16 | $86.21 | $87.56 | $86.04 | $86.40 | $86.11 | 2,211,072 |
| 2019-01-15 | $84.20 | $84.92 | $83.61 | $84.67 | $84.39 | 870,870 |
| 2019-01-14 | $82.85 | $84.41 | $82.54 | $84.16 | $83.88 | 1,407,827 |
| 2019-01-11 | $84.36 | $84.41 | $82.92 | $83.49 | $83.21 | 1,353,812 |
| 2019-01-10 | $83.46 | $84.83 | $83.09 | $84.78 | $84.50 | 900,175 |
| 2019-01-09 | $82.92 | $84.32 | $82.53 | $84.20 | $83.92 | 1,683,350 |
| 2019-01-08 | $81.86 | $82.51 | $81.07 | $82.36 | $82.08 | 1,199,714 |
| 2019-01-07 | $80.88 | $82.13 | $80.70 | $81.30 | $81.03 | 2,639,469 |
| 2019-01-04 | $79.03 | $81.54 | $78.90 | $80.99 | $80.72 | 1,583,222 |
| 2019-01-03 | $79.71 | $80.48 | $77.66 | $77.85 | $77.59 | 1,748,176 |
| 2019-01-02 | $79.70 | $81.39 | $79.70 | $80.78 | $80.51 | 1,345,268 |
| 2018-12-31 | $80.71 | $81.64 | $80.05 | $81.29 | $81.02 | 989,034 |
| 2018-12-28 | $81.20 | $81.43 | $79.43 | $80.36 | $80.09 | 823,073 |
| 2018-12-27 | $77.92 | $80.63 | $77.46 | $80.61 | $80.34 | 1,257,643 |
| 2018-12-26 | $76.21 | $79.35 | $75.58 | $79.35 | $79.08 | 1,207,909 |
| 2018-12-24 | $76.47 | $77.49 | $75.65 | $75.71 | $75.46 | 646,213 |
| 2018-12-21 | $78.98 | $80.05 | $77.02 | $77.25 | $76.99 | 2,115,811 |
| 2018-12-20 | $80.64 | $81.48 | $78.16 | $79.10 | $78.83 | 1,405,551 |
| 2018-12-19 | $81.19 | $83.68 | $80.30 | $81.24 | $80.97 | 1,955,698 |
| 2018-12-18 | $82.48 | $83.09 | $80.29 | $81.09 | $80.82 | 2,075,144 |
| 2018-12-17 | $83.98 | $84.07 | $81.75 | $81.97 | $81.69 | 2,076,783 |
| 2018-12-14 | $84.87 | $85.62 | $84.31 | $84.63 | $84.21 | 1,269,644 |
| 2018-12-13 | $86.05 | $86.40 | $85.05 | $85.90 | $85.48 | 939,001 |
| 2018-12-12 | $85.79 | $87.57 | $85.56 | $85.75 | $85.33 | 2,365,930 |
| 2018-12-11 | $86.36 | $86.90 | $84.16 | $84.68 | $84.26 | 1,024,271 |
| 2018-12-10 | $84.46 | $85.78 | $83.83 | $85.38 | $84.96 | 1,028,860 |
| 2018-12-07 | $86.24 | $87.16 | $84.16 | $84.89 | $84.47 | 1,440,606 |
| 2018-12-06 | $84.27 | $86.60 | $84.15 | $86.44 | $86.01 | 1,404,514 |
| 2018-12-04 | $89.07 | $89.31 | $85.78 | $85.89 | $85.47 | 1,604,043 |
| 2018-12-03 | $88.85 | $90.75 | $88.47 | $89.46 | $89.02 | 1,254,282 |
| 2018-11-30 | $87.02 | $87.85 | $86.68 | $87.37 | $86.94 | 1,715,185 |
| 2018-11-29 | $87.25 | $88.05 | $86.60 | $87.20 | $86.77 | 1,334,544 |
| 2018-11-28 | $84.89 | $88.02 | $84.87 | $87.84 | $87.41 | 1,736,040 |
| 2018-11-27 | $83.35 | $84.43 | $82.35 | $84.26 | $83.84 | 1,322,688 |
| 2018-11-26 | $83.60 | $84.50 | $83.24 | $83.92 | $83.51 | 2,172,725 |
| 2018-11-23 | $83.45 | $83.86 | $82.55 | $82.69 | $82.28 | 491,701 |
| 2018-11-21 | $84.05 | $84.56 | $82.95 | $83.79 | $83.38 | 3,213,145 |
| 2018-11-20 | $82.76 | $84.50 | $81.27 | $83.35 | $82.94 | 1,485,409 |
| 2018-11-19 | $88.95 | $89.06 | $84.14 | $84.45 | $84.03 | 2,387,612 |
| 2018-11-16 | $88.72 | $90.33 | $88.53 | $88.95 | $88.51 | 2,042,259 |
| 2018-11-15 | $87.67 | $89.74 | $87.13 | $89.28 | $88.84 | 1,229,182 |
| 2018-11-14 | $90.40 | $91.10 | $87.65 | $87.79 | $87.36 | 1,560,936 |
| 2018-11-13 | $90.87 | $91.66 | $89.57 | $89.76 | $89.32 | 749,095 |
| 2018-11-12 | $91.69 | $92.04 | $90.35 | $90.60 | $90.15 | 1,293,518 |
| 2018-11-09 | $91.82 | $92.23 | $90.69 | $91.97 | $91.52 | 973,764 |
| 2018-11-08 | $92.51 | $93.21 | $91.88 | $92.40 | $91.94 | 770,298 |
| 2018-11-07 | $91.33 | $93.16 | $91.33 | $92.97 | $92.51 | 1,385,637 |
| 2018-11-06 | $90.27 | $91.46 | $89.99 | $90.61 | $90.16 | 798,253 |
| 2018-11-05 | $90.80 | $91.31 | $88.96 | $90.27 | $89.82 | 899,398 |
| 2018-11-02 | $92.26 | $93.16 | $89.85 | $90.58 | $90.13 | 1,507,644 |
| 2018-11-01 | $91.51 | $92.00 | $90.07 | $91.82 | $91.37 | 912,357 |
| 2018-10-31 | $90.05 | $93.15 | $89.98 | $91.15 | $90.70 | 1,953,080 |
| 2018-10-30 | $89.24 | $89.95 | $87.13 | $88.87 | $88.43 | 1,371,836 |
| 2018-10-29 | $92.55 | $93.37 | $87.77 | $89.27 | $88.83 | 1,376,663 |
| 2018-10-26 | $91.18 | $93.15 | $90.32 | $91.48 | $91.03 | 1,899,843 |
| 2018-10-25 | $92.25 | $94.66 | $91.36 | $93.66 | $93.20 | 2,182,407 |
| 2018-10-24 | $95.50 | $96.83 | $91.01 | $91.06 | $90.61 | 3,197,854 |
| 2018-10-23 | $91.56 | $93.24 | $90.70 | $92.63 | $92.17 | 1,980,675 |
| 2018-10-22 | $93.44 | $93.87 | $92.34 | $93.42 | $92.96 | 2,281,340 |
| 2018-10-19 | $93.76 | $94.96 | $92.35 | $92.91 | $92.45 | 945,584 |
| 2018-10-18 | $95.16 | $95.33 | $92.48 | $93.31 | $92.85 | 1,041,248 |
| 2018-10-17 | $95.70 | $95.70 | $94.60 | $95.35 | $94.88 | 1,029,696 |
| 2018-10-16 | $93.52 | $95.77 | $92.94 | $95.57 | $95.10 | 1,202,893 |
| 2018-10-15 | $93.77 | $93.94 | $92.43 | $92.50 | $92.04 | 1,290,271 |
| 2018-10-12 | $92.75 | $94.30 | $92.18 | $93.94 | $93.48 | 1,726,129 |
| 2018-10-11 | $90.92 | $92.05 | $89.63 | $90.15 | $89.71 | 1,968,076 |
| 2018-10-10 | $95.25 | $95.60 | $91.26 | $91.36 | $90.91 | 1,897,660 |
| 2018-10-09 | $94.67 | $96.06 | $94.44 | $95.31 | $94.84 | 1,238,844 |
| 2018-10-08 | $95.93 | $96.37 | $93.58 | $94.93 | $94.46 | 1,151,711 |
| 2018-10-05 | $96.98 | $97.31 | $94.54 | $95.86 | $95.39 | 1,265,818 |
| 2018-10-04 | $98.75 | $98.84 | $96.08 | $96.84 | $96.36 | 1,642,571 |
| 2018-10-03 | $99.02 | $99.31 | $98.32 | $99.00 | $98.51 | 1,111,797 |
| 2018-10-02 | $98.88 | $99.00 | $98.22 | $98.55 | $98.06 | 1,979,681 |
| 2018-10-01 | $99.28 | $99.60 | $98.48 | $98.80 | $98.31 | 1,714,613 |
| 2018-09-28 | $97.91 | $99.43 | $97.65 | $98.74 | $98.25 | 2,299,375 |
| 2018-09-27 | $98.09 | $98.57 | $97.65 | $97.87 | $97.39 | 720,493 |
| 2018-09-26 | $99.09 | $99.35 | $97.94 | $98.08 | $97.60 | 759,687 |
| 2018-09-25 | $98.49 | $99.27 | $98.47 | $98.78 | $98.29 | 869,198 |
| 2018-09-24 | $97.08 | $98.25 | $96.89 | $98.18 | $97.70 | 870,677 |
| 2018-09-21 | $97.52 | $98.89 | $97.37 | $97.85 | $97.37 | 2,464,226 |
| 2018-09-20 | $97.44 | $97.63 | $96.79 | $97.23 | $96.75 | 1,197,352 |
| 2018-09-19 | $98.00 | $98.00 | $96.67 | $97.09 | $96.61 | 1,056,084 |
| 2018-09-18 | $97.10 | $98.56 | $97.10 | $97.89 | $97.28 | 1,493,757 |
| 2018-09-17 | $98.83 | $98.89 | $97.03 | $97.19 | $96.58 | 1,024,410 |
| 2018-09-14 | $99.86 | $99.93 | $98.64 | $98.83 | $98.21 | 909,188 |
| 2018-09-13 | $99.80 | $100.39 | $99.46 | $99.63 | $99.01 | 1,130,382 |
| 2018-09-12 | $99.27 | $99.79 | $98.56 | $99.47 | $98.85 | 1,108,040 |
| 2018-09-11 | $98.59 | $99.48 | $98.09 | $99.22 | $98.60 | 852,001 |
| 2018-09-10 | $98.47 | $99.16 | $98.03 | $98.88 | $98.26 | 1,436,260 |
| 2018-09-07 | $98.62 | $99.27 | $97.87 | $98.02 | $97.41 | 1,108,956 |
| 2018-09-06 | $98.09 | $99.40 | $97.48 | $98.96 | $98.34 | 1,376,300 |
| 2018-09-05 | $97.82 | $98.10 | $96.02 | $96.52 | $95.92 | 1,286,559 |
| 2018-09-04 | $97.22 | $98.27 | $96.76 | $98.12 | $97.51 | 970,343 |
| 2018-08-31 | $96.44 | $97.24 | $96.44 | $97.14 | $96.53 | 720,603 |
| 2018-08-30 | $96.85 | $96.98 | $96.12 | $96.63 | $96.02 | 823,213 |
| 2018-08-29 | $96.64 | $97.45 | $96.46 | $96.94 | $96.33 | 823,557 |
| 2018-08-28 | $96.50 | $96.84 | $96.35 | $96.62 | $96.01 | 1,523,196 |
| 2018-08-27 | $97.11 | $97.37 | $96.26 | $96.40 | $95.80 | 1,014,189 |
| 2018-08-24 | $95.81 | $96.69 | $95.59 | $96.61 | $96.00 | 1,137,056 |
| 2018-08-23 | $95.73 | $96.34 | $95.02 | $95.55 | $94.95 | 783,076 |
| 2018-08-22 | $95.15 | $96.14 | $94.95 | $95.75 | $95.15 | 801,639 |
| 2018-08-21 | $95.02 | $95.56 | $94.80 | $95.10 | $94.50 | 862,672 |
| 2018-08-20 | $95.31 | $95.40 | $94.60 | $94.92 | $94.33 | 1,267,255 |
| 2018-08-17 | $94.52 | $95.16 | $94.04 | $94.89 | $94.30 | 2,337,640 |
| 2018-08-16 | $94.47 | $94.88 | $93.74 | $94.51 | $93.92 | 1,529,704 |
| 2018-08-15 | $94.32 | $94.66 | $93.26 | $93.95 | $93.36 | 918,557 |
| 2018-08-14 | $94.31 | $94.99 | $93.08 | $94.89 | $94.30 | 1,136,178 |
| 2018-08-13 | $93.72 | $95.01 | $93.55 | $94.09 | $93.50 | 1,121,913 |
| 2018-08-10 | $93.10 | $94.60 | $92.94 | $93.87 | $93.28 | 982,264 |
| 2018-08-09 | $93.66 | $94.18 | $93.08 | $93.49 | $92.90 | 1,881,498 |
| 2018-08-08 | $93.82 | $94.00 | $93.11 | $93.28 | $92.70 | 822,962 |
| 2018-08-07 | $93.75 | $94.16 | $93.19 | $93.77 | $93.18 | 1,120,502 |
| 2018-08-06 | $92.94 | $93.93 | $92.73 | $93.56 | $92.97 | 776,725 |
| 2018-08-03 | $93.49 | $93.85 | $92.22 | $93.13 | $92.55 | 775,301 |
| 2018-08-02 | $91.16 | $93.26 | $90.83 | $93.23 | $92.65 | 1,519,224 |
| 2018-08-01 | $91.79 | $92.50 | $91.65 | $91.90 | $91.32 | 1,343,606 |
| 2018-07-31 | $91.36 | $92.48 | $90.60 | $91.54 | $90.97 | 1,549,173 |
| 2018-07-30 | $93.06 | $93.13 | $90.33 | $90.99 | $90.42 | 1,219,387 |
| 2018-07-27 | $94.84 | $95.10 | $91.93 | $93.15 | $92.57 | 1,787,002 |
| 2018-07-26 | $94.02 | $95.37 | $93.72 | $94.80 | $94.21 | 1,881,176 |
| 2018-07-25 | $91.40 | $97.82 | $91.40 | $94.34 | $93.75 | 2,375,027 |
| 2018-07-24 | $91.63 | $91.80 | $89.81 | $90.57 | $90.00 | 1,286,444 |
| 2018-07-23 | $89.55 | $91.33 | $89.55 | $91.30 | $90.73 | 1,874,092 |
| 2018-07-20 | $89.09 | $89.67 | $89.02 | $89.57 | $89.01 | 909,750 |
| 2018-07-19 | $89.52 | $89.97 | $89.14 | $89.39 | $88.83 | 536,211 |
| 2018-07-18 | $89.41 | $89.86 | $88.87 | $89.58 | $89.02 | 1,143,983 |
| 2018-07-17 | $88.80 | $89.76 | $88.48 | $89.59 | $89.03 | 1,066,571 |
| 2018-07-16 | $90.47 | $90.64 | $88.72 | $88.92 | $88.36 | 1,225,535 |
| 2018-07-13 | $91.15 | $91.67 | $90.02 | $90.28 | $89.71 | 1,576,931 |
| 2018-07-12 | $89.02 | $91.29 | $88.57 | $91.18 | $90.61 | 2,023,276 |
| 2018-07-11 | $86.92 | $88.42 | $86.92 | $88.19 | $87.64 | 770,038 |
| 2018-07-10 | $87.23 | $87.79 | $86.95 | $87.33 | $86.78 | 723,406 |
| 2018-07-09 | $86.49 | $87.19 | $86.28 | $87.11 | $86.56 | 1,167,902 |
| 2018-07-06 | $85.69 | $86.61 | $85.19 | $86.17 | $85.63 | 671,767 |
| 2018-07-05 | $85.19 | $85.57 | $84.56 | $85.51 | $84.97 | 1,105,007 |
| 2018-07-03 | $86.26 | $86.26 | $84.60 | $84.68 | $84.15 | 597,135 |
| 2018-07-02 | $84.01 | $86.05 | $84.01 | $85.88 | $85.34 | 1,109,823 |
| 2018-06-29 | $84.38 | $85.54 | $84.15 | $84.52 | $83.99 | 1,603,364 |
| 2018-06-28 | $82.50 | $84.63 | $82.26 | $84.27 | $83.74 | 1,805,046 |
| 2018-06-27 | $84.82 | $85.73 | $82.48 | $82.54 | $82.02 | 1,695,195 |
| 2018-06-26 | $85.34 | $85.58 | $84.44 | $84.55 | $84.02 | 965,039 |
| 2018-06-25 | $86.88 | $87.06 | $84.96 | $85.28 | $84.75 | 1,448,920 |
| 2018-06-22 | $87.85 | $87.85 | $86.58 | $87.10 | $86.55 | 2,085,239 |
| 2018-06-21 | $88.48 | $88.90 | $87.16 | $87.33 | $86.78 | 739,403 |
| 2018-06-20 | $87.88 | $88.80 | $87.59 | $88.41 | $87.86 | 1,681,484 |
| 2018-06-19 | $87.00 | $87.83 | $86.32 | $87.65 | $86.97 | 810,498 |
| 2018-06-18 | $85.94 | $87.94 | $85.71 | $87.84 | $87.16 | 1,122,810 |
| 2018-06-15 | $86.54 | $86.74 | $85.76 | $86.45 | $85.78 | 2,007,863 |
| 2018-06-14 | $87.80 | $88.37 | $87.08 | $87.14 | $86.47 | 1,042,222 |
| 2018-06-13 | $88.57 | $89.40 | $87.71 | $87.80 | $87.12 | 1,125,628 |
| 2018-06-12 | $86.66 | $88.78 | $86.41 | $88.44 | $87.76 | 907,941 |
| 2018-06-11 | $87.31 | $87.32 | $86.45 | $86.51 | $85.84 | 860,252 |
| 2018-06-08 | $86.79 | $87.34 | $86.31 | $87.14 | $86.47 | 737,910 |
| 2018-06-07 | $88.55 | $88.55 | $86.56 | $86.91 | $86.24 | 1,210,766 |
| 2018-06-06 | $87.26 | $88.60 | $87.25 | $88.54 | $87.86 | 775,652 |
| 2018-06-05 | $87.27 | $87.80 | $86.55 | $87.19 | $86.52 | 1,442,568 |
| 2018-06-04 | $86.32 | $87.71 | $86.08 | $87.22 | $86.55 | 1,152,102 |
| 2018-06-01 | $85.71 | $86.32 | $85.40 | $86.24 | $85.57 | 764,963 |
| 2018-05-31 | $86.32 | $86.60 | $85.14 | $85.19 | $84.53 | 1,251,578 |
| 2018-05-30 | $85.42 | $86.74 | $85.42 | $86.25 | $85.58 | 1,122,934 |
| 2018-05-29 | $85.48 | $85.86 | $84.34 | $85.04 | $84.38 | 1,076,686 |
| 2018-05-25 | $85.64 | $86.29 | $85.40 | $86.12 | $85.45 | 1,485,930 |
| 2018-05-24 | $85.81 | $86.28 | $85.44 | $85.89 | $85.23 | 1,135,828 |
| 2018-05-23 | $84.82 | $85.76 | $84.25 | $85.67 | $85.01 | 1,392,116 |
| 2018-05-22 | $86.29 | $86.57 | $85.21 | $85.38 | $84.72 | 1,115,052 |
| 2018-05-21 | $86.90 | $87.31 | $86.12 | $86.27 | $85.60 | 1,405,593 |
| 2018-05-18 | $86.37 | $86.97 | $86.09 | $86.64 | $85.97 | 2,543,376 |
| 2018-05-17 | $85.91 | $87.26 | $85.86 | $86.26 | $85.59 | 1,221,564 |
| 2018-05-16 | $86.48 | $86.84 | $85.72 | $85.92 | $85.26 | 1,140,518 |
| 2018-05-15 | $85.88 | $86.60 | $85.45 | $86.29 | $85.62 | 1,621,218 |
| 2018-05-14 | $88.49 | $88.77 | $86.50 | $86.69 | $86.02 | 1,557,542 |
| 2018-05-11 | $88.74 | $89.39 | $88.01 | $88.31 | $87.63 | 1,403,782 |
| 2018-05-10 | $88.84 | $89.10 | $87.97 | $88.72 | $88.03 | 1,348,671 |
| 2018-05-09 | $87.40 | $88.08 | $86.72 | $87.82 | $87.14 | 767,153 |
| 2018-05-08 | $86.22 | $87.65 | $86.19 | $87.31 | $86.64 | 1,409,459 |
| 2018-05-07 | $85.30 | $86.71 | $85.30 | $86.39 | $85.72 | 1,581,734 |
| 2018-05-04 | $83.71 | $85.45 | $83.27 | $85.21 | $84.55 | 909,027 |
| 2018-05-03 | $82.69 | $84.22 | $82.38 | $83.97 | $83.32 | 1,589,829 |
| 2018-05-02 | $84.47 | $84.93 | $82.86 | $83.25 | $82.61 | 1,609,581 |
| 2018-05-01 | $83.69 | $84.61 | $83.44 | $84.41 | $83.76 | 1,260,360 |
| 2018-04-30 | $83.43 | $84.92 | $83.29 | $84.06 | $83.41 | 1,768,988 |
| 2018-04-27 | $84.54 | $84.64 | $82.93 | $83.12 | $82.48 | 1,393,776 |
| 2018-04-26 | $85.15 | $85.55 | $84.02 | $84.64 | $83.99 | 1,797,072 |
| 2018-04-25 | $84.84 | $86.81 | $83.03 | $84.49 | $83.84 | 2,649,577 |
| 2018-04-24 | $87.42 | $87.51 | $84.91 | $85.61 | $84.95 | 1,728,475 |
| 2018-04-23 | $87.51 | $87.98 | $86.30 | $86.77 | $86.10 | 1,623,442 |
| 2018-04-20 | $87.98 | $88.51 | $86.96 | $87.28 | $86.61 | 737,451 |
| 2018-04-19 | $88.26 | $88.77 | $87.71 | $88.02 | $87.34 | 920,383 |
| 2018-04-18 | $88.26 | $88.78 | $88.07 | $88.26 | $87.58 | 760,112 |
| 2018-04-17 | $87.18 | $88.02 | $86.99 | $87.88 | $87.20 | 788,708 |
| 2018-04-16 | $86.20 | $87.00 | $85.95 | $86.64 | $85.97 | 761,476 |
| 2018-04-13 | $85.80 | $85.97 | $84.97 | $85.48 | $84.82 | 772,957 |
| 2018-04-12 | $84.83 | $85.74 | $84.64 | $85.42 | $84.76 | 977,667 |
| 2018-04-11 | $84.77 | $85.47 | $84.46 | $84.58 | $83.93 | 553,501 |
| 2018-04-10 | $85.57 | $86.06 | $85.12 | $85.53 | $84.87 | 1,334,880 |
| 2018-04-09 | $84.58 | $85.95 | $84.41 | $84.58 | $83.93 | 676,818 |
| 2018-04-06 | $86.11 | $86.49 | $83.59 | $83.98 | $83.33 | 1,033,816 |
| 2018-04-05 | $86.23 | $87.32 | $85.88 | $86.86 | $86.19 | 1,456,528 |
| 2018-04-04 | $84.01 | $85.81 | $83.23 | $85.69 | $85.03 | 1,306,006 |
| 2018-04-03 | $85.15 | $85.36 | $84.22 | $85.08 | $84.42 | 1,002,943 |
| 2018-04-02 | $86.13 | $86.83 | $84.02 | $84.74 | $84.09 | 893,946 |
| 2018-03-29 | $85.44 | $86.84 | $84.28 | $86.26 | $85.59 | 1,050,466 |
| 2018-03-28 | $85.73 | $86.20 | $84.29 | $84.85 | $84.19 | 1,185,117 |
| 2018-03-27 | $88.06 | $88.38 | $84.96 | $85.59 | $84.93 | 1,073,106 |
| 2018-03-26 | $86.71 | $87.68 | $85.88 | $87.61 | $86.93 | 1,338,277 |
| 2018-03-23 | $87.30 | $87.93 | $85.26 | $85.38 | $84.72 | 821,245 |
| 2018-03-22 | $88.47 | $88.90 | $87.16 | $87.22 | $86.55 | 1,145,279 |
| 2018-03-21 | $90.02 | $90.29 | $89.15 | $89.17 | $88.48 | 732,355 |
| 2018-03-20 | $89.35 | $90.16 | $89.27 | $89.93 | $89.11 | 928,311 |
| 2018-03-19 | $89.71 | $89.97 | $88.42 | $89.18 | $88.36 | 801,165 |
| 2018-03-16 | $90.00 | $90.61 | $89.51 | $89.97 | $89.15 | 1,576,314 |
| 2018-03-15 | $90.03 | $90.08 | $89.25 | $89.76 | $88.94 | 946,251 |
| 2018-03-14 | $90.15 | $90.15 | $88.60 | $89.86 | $89.04 | 1,605,213 |
| 2018-03-13 | $90.48 | $90.64 | $89.32 | $89.51 | $88.69 | 996,063 |
| 2018-03-12 | $90.69 | $90.74 | $89.78 | $89.95 | $89.13 | 1,173,552 |
| 2018-03-09 | $89.78 | $90.74 | $89.70 | $90.74 | $89.91 | 1,158,038 |
| 2018-03-08 | $89.56 | $89.85 | $88.51 | $89.22 | $88.40 | 809,322 |
| 2018-03-07 | $88.02 | $89.49 | $88.02 | $89.39 | $88.57 | 916,365 |
| 2018-03-06 | $89.03 | $89.72 | $88.28 | $88.91 | $88.09 | 1,225,863 |
| 2018-03-05 | $87.23 | $88.70 | $86.94 | $88.47 | $87.66 | 1,239,195 |
| 2018-03-02 | $86.37 | $87.77 | $86.11 | $87.57 | $86.77 | 1,202,712 |
| 2018-03-01 | $87.77 | $88.53 | $86.55 | $87.22 | $86.42 | 1,057,700 |
| 2018-02-28 | $88.18 | $89.62 | $87.95 | $87.95 | $87.14 | 1,247,036 |
| 2018-02-27 | $88.71 | $89.14 | $87.78 | $87.99 | $87.18 | 1,225,167 |
| 2018-02-26 | $89.15 | $89.51 | $88.28 | $88.85 | $88.04 | 832,221 |
| 2018-02-23 | $87.48 | $88.90 | $86.82 | $88.82 | $88.01 | 1,500,468 |
| 2018-02-22 | $87.05 | $88.08 | $86.52 | $86.80 | $86.00 | 859,651 |
| 2018-02-21 | $86.89 | $88.09 | $86.54 | $86.56 | $85.77 | 743,678 |
| 2018-02-20 | $86.81 | $87.76 | $86.65 | $87.01 | $86.21 | 772,220 |
| 2018-02-16 | $86.21 | $87.67 | $85.59 | $87.08 | $86.28 | 1,342,900 |
| 2018-02-15 | $85.33 | $86.49 | $84.20 | $86.25 | $85.46 | 997,371 |
| 2018-02-14 | $84.55 | $84.90 | $84.06 | $84.62 | $83.84 | 1,417,680 |
| 2018-02-13 | $83.54 | $85.12 | $83.54 | $84.98 | $84.20 | 1,188,227 |
| 2018-02-12 | $83.98 | $84.51 | $83.23 | $84.04 | $83.27 | 1,626,284 |
| 2018-02-09 | $81.60 | $83.85 | $80.33 | $83.35 | $82.59 | 1,904,246 |
| 2018-02-08 | $85.54 | $85.63 | $81.14 | $81.17 | $80.43 | 2,071,884 |
| 2018-02-07 | $85.08 | $86.70 | $84.88 | $85.37 | $84.59 | 1,502,081 |
| 2018-02-06 | $83.49 | $85.43 | $82.15 | $85.12 | $84.34 | 2,038,979 |
| 2018-02-05 | $86.51 | $87.41 | $84.21 | $84.24 | $83.47 | 2,084,888 |
| 2018-02-02 | $87.86 | $89.05 | $86.70 | $86.83 | $86.03 | 1,973,676 |
| 2018-02-01 | $88.28 | $89.05 | $88.17 | $88.42 | $87.61 | 1,270,253 |
| 2018-01-31 | $88.13 | $89.92 | $87.98 | $88.86 | $88.05 | 1,403,248 |
| 2018-01-30 | $86.98 | $88.49 | $86.12 | $87.68 | $86.88 | 1,899,805 |
| 2018-01-29 | $88.87 | $89.14 | $87.30 | $87.43 | $86.63 | 1,775,726 |
| 2018-01-26 | $88.76 | $89.26 | $88.09 | $88.94 | $88.12 | 1,241,003 |
| 2018-01-25 | $87.65 | $89.03 | $86.45 | $88.28 | $87.47 | 1,915,735 |
| 2018-01-24 | $85.38 | $87.96 | $85.38 | $87.28 | $86.48 | 3,019,718 |
| 2018-01-23 | $83.53 | $83.95 | $82.84 | $83.92 | $83.15 | 1,329,597 |
| 2018-01-22 | $83.33 | $83.84 | $83.10 | $83.75 | $82.98 | 1,194,806 |
| 2018-01-19 | $82.90 | $83.43 | $82.81 | $83.25 | $82.49 | 659,244 |
| 2018-01-18 | $83.09 | $83.23 | $82.59 | $82.73 | $81.97 | 918,195 |
| 2018-01-17 | $82.81 | $83.16 | $82.20 | $82.94 | $82.18 | 1,064,024 |
| 2018-01-16 | $82.19 | $82.91 | $81.78 | $82.22 | $81.47 | 987,804 |
| 2018-01-12 | $82.44 | $82.57 | $81.73 | $82.00 | $81.25 | 616,252 |
| 2018-01-11 | $81.51 | $82.41 | $81.39 | $82.18 | $81.43 | 924,713 |
| 2018-01-10 | $81.63 | $81.88 | $80.39 | $81.49 | $80.74 | 1,426,204 |
| 2018-01-09 | $81.10 | $81.45 | $80.08 | $80.69 | $79.95 | 1,348,262 |
| 2018-01-08 | $79.72 | $81.24 | $79.66 | $81.14 | $80.40 | 1,337,555 |
| 2018-01-05 | $79.57 | $79.99 | $79.32 | $79.94 | $79.21 | 1,466,254 |
| 2018-01-04 | $79.25 | $80.13 | $79.11 | $79.42 | $78.69 | 1,033,095 |
| 2018-01-03 | $78.86 | $79.07 | $78.06 | $78.78 | $78.06 | 1,741,671 |
| 2018-01-02 | $79.26 | $79.52 | $78.11 | $78.48 | $77.76 | 1,142,337 |
| 2017-12-29 | $79.72 | $79.82 | $78.94 | $79.09 | $78.36 | 652,743 |
| 2017-12-28 | $79.69 | $79.74 | $79.13 | $79.70 | $78.97 | 527,202 |
| 2017-12-27 | $78.95 | $79.33 | $78.68 | $79.30 | $78.57 | 811,318 |
| 2017-12-26 | $78.81 | $79.29 | $78.22 | $79.11 | $78.38 | 780,104 |
| 2017-12-22 | $78.95 | $79.90 | $78.48 | $78.80 | $78.08 | 959,935 |
| 2017-12-21 | $80.07 | $80.29 | $78.43 | $78.56 | $77.84 | 1,096,944 |
| 2017-12-20 | $80.02 | $80.51 | $79.50 | $79.99 | $79.26 | 1,398,234 |
| 2017-12-19 | $79.69 | $80.23 | $79.00 | $79.67 | $78.81 | 1,839,485 |
| 2017-12-18 | $78.00 | $79.47 | $77.63 | $79.01 | $78.16 | 1,394,579 |
| 2017-12-15 | $76.94 | $77.87 | $76.65 | $77.81 | $76.97 | 2,045,972 |
| 2017-12-14 | $76.59 | $77.11 | $76.36 | $76.63 | $75.80 | 1,073,831 |
| 2017-12-13 | $77.23 | $77.56 | $76.22 | $76.50 | $75.68 | 924,643 |
| 2017-12-12 | $76.55 | $77.20 | $76.24 | $77.00 | $76.17 | 868,591 |
| 2017-12-11 | $75.51 | $76.67 | $74.99 | $76.62 | $75.79 | 1,081,059 |
| 2017-12-08 | $76.19 | $77.38 | $75.99 | $76.58 | $75.75 | 1,253,338 |
| 2017-12-07 | $74.78 | $76.56 | $74.78 | $75.93 | $75.11 | 1,658,347 |
| 2017-12-06 | $73.95 | $75.20 | $73.47 | $74.81 | $74.00 | 1,477,448 |
| 2017-12-05 | $73.02 | $74.99 | $72.65 | $74.02 | $73.22 | 1,221,131 |
| 2017-12-04 | $74.02 | $74.40 | $72.55 | $73.10 | $72.31 | 1,260,026 |
| 2017-12-01 | $74.13 | $74.46 | $72.87 | $73.88 | $73.08 | 1,217,243 |
| 2017-11-30 | $72.65 | $74.58 | $72.34 | $74.36 | $73.56 | 2,277,600 |
| 2017-11-29 | $74.30 | $74.53 | $71.70 | $72.33 | $71.55 | 1,536,889 |
| 2017-11-28 | $74.08 | $74.56 | $73.73 | $74.16 | $73.36 | 1,125,962 |
| 2017-11-27 | $74.31 | $74.53 | $73.74 | $74.05 | $73.25 | 926,345 |
| 2017-11-24 | $74.13 | $74.72 | $74.13 | $74.51 | $73.71 | 264,845 |
| 2017-11-22 | $74.15 | $74.33 | $73.59 | $73.77 | $72.98 | 852,552 |
| 2017-11-21 | $73.71 | $74.35 | $73.67 | $74.02 | $73.22 | 746,035 |
| 2017-11-20 | $73.93 | $74.17 | $73.31 | $73.38 | $72.59 | 730,506 |
| 2017-11-17 | $73.73 | $74.13 | $73.44 | $73.78 | $72.98 | 1,007,316 |
| 2017-11-16 | $73.15 | $74.44 | $73.01 | $74.02 | $73.22 | 991,092 |
| 2017-11-15 | $73.25 | $73.61 | $72.23 | $73.04 | $72.25 | 1,104,931 |
| 2017-11-14 | $72.68 | $73.77 | $72.25 | $73.41 | $72.62 | 805,554 |
| 2017-11-13 | $72.12 | $73.16 | $71.94 | $72.77 | $71.99 | 717,808 |
| 2017-11-10 | $71.93 | $72.49 | $71.67 | $72.33 | $71.55 | 854,752 |
| 2017-11-09 | $71.26 | $72.33 | $71.03 | $72.23 | $71.45 | 1,252,094 |
| 2017-11-08 | $71.84 | $72.27 | $70.93 | $71.99 | $71.21 | 1,205,523 |
| 2017-11-07 | $73.48 | $73.57 | $71.91 | $72.00 | $71.22 | 1,389,487 |
| 2017-11-06 | $72.45 | $73.84 | $72.35 | $73.66 | $72.87 | 1,695,040 |
| 2017-11-03 | $72.17 | $72.49 | $72.05 | $72.26 | $71.48 | 2,022,896 |
| 2017-11-02 | $72.19 | $72.43 | $71.77 | $72.17 | $71.39 | 885,052 |
| 2017-11-01 | $72.46 | $72.62 | $71.98 | $72.14 | $71.36 | 1,462,377 |
| 2017-10-31 | $71.13 | $72.29 | $70.85 | $72.05 | $71.27 | 1,694,398 |
| 2017-10-30 | $70.44 | $71.23 | $70.13 | $70.98 | $70.22 | 1,307,571 |
| 2017-10-27 | $70.84 | $71.08 | $70.04 | $70.51 | $69.75 | 1,533,938 |
| 2017-10-26 | $71.02 | $71.51 | $70.52 | $70.71 | $69.95 | 1,274,121 |
| 2017-10-25 | $70.60 | $71.63 | $69.85 | $70.44 | $69.68 | 1,995,352 |
| 2017-10-24 | $68.29 | $68.46 | $67.82 | $68.18 | $67.45 | 1,130,671 |
| 2017-10-23 | $68.14 | $68.45 | $67.79 | $68.15 | $67.42 | 1,212,174 |
| 2017-10-20 | $67.66 | $68.33 | $67.57 | $67.88 | $67.15 | 932,137 |
| 2017-10-19 | $66.94 | $67.33 | $66.63 | $67.33 | $66.60 | 813,936 |
| 2017-10-18 | $67.65 | $67.89 | $67.12 | $67.16 | $66.44 | 739,682 |
| 2017-10-17 | $67.65 | $67.84 | $67.05 | $67.40 | $66.67 | 582,964 |
| 2017-10-16 | $67.89 | $68.01 | $67.21 | $67.68 | $66.95 | 990,775 |
| 2017-10-13 | $68.07 | $68.07 | $67.53 | $67.68 | $66.95 | 685,306 |
| 2017-10-12 | $67.43 | $68.14 | $67.38 | $67.81 | $67.08 | 1,268,089 |
| 2017-10-11 | $67.72 | $67.95 | $67.25 | $67.57 | $66.84 | 1,394,676 |
| 2017-10-10 | $67.47 | $67.74 | $67.32 | $67.68 | $66.95 | 675,431 |
| 2017-10-09 | $66.94 | $67.57 | $66.81 | $67.33 | $66.60 | 660,423 |
| 2017-10-06 | $66.91 | $67.03 | $66.63 | $66.86 | $66.14 | 826,616 |
| 2017-10-05 | $66.43 | $67.03 | $66.28 | $67.01 | $66.29 | 940,319 |
| 2017-10-04 | $66.17 | $66.43 | $65.85 | $66.32 | $65.61 | 881,532 |
| 2017-10-03 | $65.74 | $66.19 | $65.57 | $66.06 | $65.35 | 1,987,003 |
| 2017-10-02 | $65.71 | $66.14 | $65.44 | $65.56 | $64.85 | 1,107,178 |
| 2017-09-29 | $65.04 | $65.88 | $64.95 | $65.50 | $64.79 | 1,320,955 |
| 2017-09-28 | $65.00 | $65.19 | $64.56 | $65.03 | $64.33 | 2,282,880 |
| 2017-09-27 | $66.00 | $66.03 | $64.94 | $65.04 | $64.34 | 2,368,116 |
| 2017-09-26 | $65.82 | $66.47 | $65.57 | $65.74 | $65.03 | 2,572,808 |
| 2017-09-25 | $66.97 | $66.97 | $64.68 | $65.64 | $64.93 | 3,638,521 |
| 2017-09-22 | $68.67 | $69.28 | $68.59 | $69.07 | $68.33 | 1,436,278 |
| 2017-09-21 | $67.35 | $69.07 | $67.31 | $68.81 | $68.07 | 1,761,947 |
| 2017-09-20 | $66.17 | $67.55 | $66.10 | $67.45 | $66.72 | 2,131,268 |
| 2017-09-19 | $65.63 | $66.37 | $65.20 | $66.07 | $65.23 | 1,876,524 |
| 2017-09-18 | $66.92 | $66.93 | $66.20 | $66.37 | $65.53 | 1,649,915 |
| 2017-09-15 | $67.16 | $67.35 | $66.64 | $66.70 | $65.85 | 1,477,294 |
| 2017-09-14 | $67.22 | $67.53 | $66.91 | $67.16 | $66.31 | 1,844,282 |
| 2017-09-13 | $68.64 | $68.75 | $67.42 | $67.54 | $66.68 | 1,569,053 |
| 2017-09-12 | $69.25 | $69.48 | $68.06 | $68.78 | $67.91 | 2,083,277 |
| 2017-09-11 | $70.02 | $70.62 | $69.59 | $69.75 | $68.87 | 885,855 |
| 2017-09-08 | $69.91 | $70.21 | $69.30 | $69.48 | $68.60 | 1,717,326 |
| 2017-09-07 | $69.09 | $70.17 | $69.00 | $70.04 | $69.15 | 869,079 |
| 2017-09-06 | $68.90 | $69.36 | $68.54 | $68.92 | $68.05 | 1,022,969 |
| 2017-09-05 | $68.59 | $69.02 | $68.20 | $68.87 | $68.00 | 1,229,888 |
| 2017-09-01 | $69.42 | $69.46 | $68.24 | $68.95 | $68.08 | 1,161,873 |
| 2017-08-31 | $68.50 | $69.25 | $68.21 | $69.12 | $68.24 | 1,241,378 |
| 2017-08-30 | $67.72 | $68.31 | $67.47 | $68.20 | $67.34 | 597,553 |
| 2017-08-29 | $67.14 | $67.82 | $66.86 | $67.77 | $66.91 | 864,317 |
| 2017-08-28 | $66.72 | $67.70 | $66.62 | $67.50 | $66.64 | 1,210,463 |
| 2017-08-25 | $66.99 | $67.38 | $66.37 | $66.40 | $65.56 | 1,033,140 |
| 2017-08-24 | $67.21 | $67.51 | $66.55 | $66.70 | $65.85 | 755,310 |
| 2017-08-23 | $66.25 | $67.14 | $66.15 | $67.12 | $66.27 | 937,342 |
| 2017-08-22 | $65.87 | $66.45 | $65.57 | $66.33 | $65.49 | 763,753 |
| 2017-08-21 | $64.89 | $65.92 | $64.68 | $65.88 | $65.04 | 994,355 |
| 2017-08-18 | $65.01 | $65.20 | $64.52 | $64.95 | $64.13 | 956,417 |
| 2017-08-17 | $65.32 | $65.62 | $64.85 | $64.90 | $64.08 | 1,434,317 |
| 2017-08-16 | $64.42 | $65.44 | $63.89 | $65.41 | $64.58 | 1,554,686 |
| 2017-08-15 | $63.79 | $64.17 | $63.79 | $64.14 | $63.33 | 576,370 |
| 2017-08-14 | $63.55 | $64.11 | $63.22 | $63.84 | $63.03 | 638,055 |
| 2017-08-11 | $63.28 | $63.53 | $62.81 | $63.06 | $62.26 | 938,597 |
| 2017-08-10 | $64.03 | $64.27 | $63.31 | $63.43 | $62.63 | 1,276,045 |
| 2017-08-09 | $64.01 | $64.35 | $63.80 | $64.25 | $63.44 | 921,399 |
| 2017-08-08 | $64.10 | $64.34 | $63.83 | $64.03 | $63.22 | 671,694 |
| 2017-08-07 | $64.01 | $64.25 | $63.84 | $64.18 | $63.37 | 784,880 |
| 2017-08-04 | $64.12 | $64.43 | $63.82 | $64.11 | $63.30 | 801,354 |
| 2017-08-03 | $63.58 | $63.92 | $63.40 | $63.72 | $62.91 | 821,427 |
| 2017-08-02 | $63.99 | $64.05 | $63.36 | $63.69 | $62.88 | 1,173,865 |
| 2017-08-01 | $63.78 | $64.14 | $63.39 | $64.00 | $63.19 | 824,568 |
| 2017-07-31 | $63.89 | $64.04 | $63.42 | $63.46 | $62.66 | 748,332 |
| 2017-07-28 | $63.03 | $63.84 | $62.80 | $63.81 | $63.00 | 849,951 |
| 2017-07-27 | $64.13 | $64.23 | $63.00 | $63.09 | $62.29 | 1,971,927 |
| 2017-07-26 | $64.23 | $64.94 | $63.20 | $64.02 | $63.21 | 2,214,116 |
| 2017-07-25 | $62.62 | $63.74 | $62.10 | $62.90 | $62.10 | 1,713,208 |
| 2017-07-24 | $61.60 | $62.62 | $61.60 | $62.40 | $61.61 | 1,270,449 |
| 2017-07-21 | $61.35 | $61.64 | $61.13 | $61.57 | $60.79 | 889,711 |
| 2017-07-20 | $61.67 | $61.88 | $61.33 | $61.41 | $60.63 | 1,190,638 |
| 2017-07-19 | $61.60 | $61.90 | $61.10 | $61.70 | $60.92 | 1,034,437 |
| 2017-07-18 | $60.51 | $61.58 | $60.02 | $61.53 | $60.75 | 1,133,998 |
| 2017-07-17 | $60.63 | $60.93 | $59.83 | $60.50 | $59.73 | 842,257 |
| 2017-07-14 | $60.89 | $61.42 | $60.65 | $60.67 | $59.90 | 637,409 |
| 2017-07-13 | $60.30 | $60.83 | $60.10 | $60.66 | $59.89 | 727,677 |
| 2017-07-12 | $59.83 | $60.51 | $59.72 | $60.18 | $59.42 | 924,961 |
| 2017-07-11 | $58.93 | $59.59 | $58.42 | $59.40 | $58.65 | 1,286,409 |
| 2017-07-10 | $58.46 | $59.04 | $58.22 | $58.89 | $58.14 | 757,826 |
| 2017-07-07 | $57.85 | $59.36 | $57.78 | $58.66 | $57.92 | 1,358,285 |
| 2017-07-06 | $57.96 | $58.06 | $57.53 | $57.62 | $56.89 | 656,866 |
| 2017-07-05 | $58.09 | $58.55 | $57.98 | $58.39 | $57.65 | 836,656 |
| 2017-07-03 | $58.61 | $58.74 | $57.99 | $57.99 | $57.25 | 522,856 |
| 2017-06-30 | $58.29 | $58.81 | $58.00 | $58.25 | $57.51 | 1,318,439 |
| 2017-06-29 | $58.77 | $58.77 | $57.54 | $58.02 | $57.28 | 787,933 |
| 2017-06-28 | $58.59 | $58.82 | $58.15 | $58.76 | $58.01 | 744,071 |
| 2017-06-27 | $58.62 | $58.78 | $58.26 | $58.43 | $57.69 | 789,700 |
| 2017-06-26 | $59.00 | $59.42 | $58.60 | $58.73 | $57.99 | 769,921 |
| 2017-06-23 | $59.22 | $59.39 | $58.65 | $58.77 | $58.02 | 1,721,655 |
| 2017-06-22 | $58.91 | $59.45 | $58.29 | $59.22 | $58.47 | 967,017 |
| 2017-06-21 | $58.73 | $59.16 | $58.46 | $58.79 | $58.04 | 888,876 |
| 2017-06-20 | $58.97 | $59.39 | $58.73 | $58.79 | $58.04 | 757,542 |
| 2017-06-19 | $59.22 | $59.60 | $58.96 | $59.11 | $58.26 | 777,866 |
| 2017-06-16 | $59.14 | $59.22 | $58.67 | $58.95 | $58.10 | 1,173,003 |
| 2017-06-15 | $58.90 | $59.59 | $58.35 | $59.38 | $58.53 | 879,984 |
| 2017-06-14 | $59.79 | $59.89 | $58.85 | $59.24 | $58.39 | 853,511 |
| 2017-06-13 | $59.55 | $60.17 | $59.30 | $59.63 | $58.77 | 785,463 |
| 2017-06-12 | $59.25 | $59.42 | $58.50 | $59.31 | $58.46 | 1,048,305 |
| 2017-06-09 | $59.46 | $60.64 | $59.27 | $59.47 | $58.62 | 1,514,377 |
| 2017-06-08 | $59.41 | $59.72 | $59.06 | $59.35 | $58.50 | 1,201,650 |
| 2017-06-07 | $59.41 | $59.87 | $59.28 | $59.37 | $58.52 | 634,296 |
| 2017-06-06 | $59.31 | $59.62 | $59.08 | $59.35 | $58.50 | 915,964 |
| 2017-06-05 | $59.35 | $59.51 | $59.15 | $59.31 | $58.46 | 956,515 |
| 2017-06-02 | $59.48 | $59.63 | $58.73 | $59.23 | $58.38 | 1,866,815 |
| 2017-06-01 | $59.65 | $59.86 | $59.04 | $59.49 | $58.64 | 1,998,662 |
| 2017-05-31 | $59.62 | $59.70 | $59.16 | $59.55 | $58.70 | 803,579 |
| 2017-05-30 | $59.34 | $59.67 | $59.04 | $59.35 | $58.50 | 871,290 |
| 2017-05-26 | $59.68 | $60.02 | $59.54 | $59.58 | $58.72 | 798,416 |
| 2017-05-25 | $59.72 | $60.21 | $59.44 | $59.64 | $58.78 | 2,169,213 |
| 2017-05-24 | $58.75 | $59.37 | $58.64 | $59.35 | $58.50 | 831,013 |
| 2017-05-23 | $59.49 | $59.52 | $58.73 | $58.77 | $57.93 | 1,471,479 |
| 2017-05-22 | $58.66 | $59.46 | $58.33 | $59.43 | $58.58 | 1,366,256 |
| 2017-05-19 | $58.08 | $58.88 | $57.89 | $58.50 | $57.66 | 770,637 |
| 2017-05-18 | $57.86 | $58.31 | $57.58 | $57.77 | $56.94 | 647,440 |
| 2017-05-17 | $58.02 | $58.52 | $57.75 | $57.95 | $57.12 | 1,636,719 |
| 2017-05-16 | $58.63 | $58.95 | $58.37 | $58.52 | $57.68 | 1,190,532 |
| 2017-05-15 | $57.78 | $58.97 | $57.78 | $58.66 | $57.82 | 1,079,242 |
| 2017-05-12 | $57.84 | $57.95 | $57.48 | $57.76 | $56.93 | 730,679 |
| 2017-05-11 | $57.81 | $57.98 | $57.32 | $57.95 | $57.12 | 664,869 |
| 2017-05-10 | $57.73 | $58.12 | $57.56 | $58.06 | $57.23 | 943,236 |
| 2017-05-09 | $58.36 | $58.49 | $57.85 | $57.93 | $57.10 | 816,218 |
| 2017-05-08 | $58.47 | $58.84 | $58.00 | $58.30 | $57.46 | 1,656,676 |
| 2017-05-05 | $57.63 | $57.86 | $57.14 | $57.46 | $56.64 | 967,069 |
| 2017-05-04 | $57.69 | $58.34 | $57.50 | $57.54 | $56.71 | 1,423,793 |
| 2017-05-03 | $56.83 | $57.59 | $56.31 | $57.50 | $56.67 | 2,062,269 |
| 2017-05-02 | $57.30 | $57.81 | $56.89 | $57.45 | $56.63 | 1,418,892 |
| 2017-05-01 | $57.45 | $57.45 | $57.05 | $57.09 | $56.27 | 875,768 |
| 2017-04-28 | $57.87 | $57.87 | $56.86 | $57.31 | $56.49 | 1,617,380 |
| 2017-04-27 | $58.22 | $58.84 | $57.81 | $57.88 | $57.05 | 3,338,545 |
| 2017-04-26 | $55.85 | $58.47 | $55.85 | $58.19 | $57.35 | 53,445 |
| 2017-04-25 | $53.91 | $54.47 | $53.69 | $54.31 | $53.53 | 1,634,935 |
| 2017-04-24 | $54.00 | $54.26 | $53.35 | $53.81 | $53.04 | 1,674,066 |
| 2017-04-21 | $53.72 | $53.85 | $53.27 | $53.49 | $52.72 | 1,439,300 |
| 2017-04-20 | $53.75 | $53.75 | $53.14 | $53.64 | $52.87 | 811,517 |
| 2017-04-19 | $53.16 | $53.92 | $52.96 | $53.52 | $52.75 | 1,682,678 |
| 2017-04-18 | $52.57 | $53.03 | $52.54 | $52.99 | $52.23 | 930,763 |
| 2017-04-17 | $52.33 | $52.79 | $52.20 | $52.76 | $52.00 | 892,705 |
| 2017-04-13 | $52.29 | $52.65 | $51.97 | $52.12 | $51.37 | 1,445,840 |
| 2017-04-12 | $51.94 | $52.49 | $51.88 | $52.26 | $51.51 | 1,024,435 |
| 2017-04-11 | $52.64 | $52.64 | $51.90 | $52.25 | $51.50 | 937,631 |
| 2017-04-10 | $52.68 | $53.04 | $52.65 | $52.81 | $52.05 | 826,235 |
| 2017-04-07 | $52.79 | $53.32 | $52.64 | $52.68 | $51.92 | 890,035 |
| 2017-04-06 | $52.77 | $53.18 | $52.59 | $52.86 | $52.10 | 764,503 |
| 2017-04-05 | $52.81 | $53.44 | $52.52 | $52.72 | $51.96 | 1,202,008 |
| 2017-04-04 | $52.71 | $53.02 | $52.31 | $52.65 | $51.89 | 1,093,385 |
| 2017-04-03 | $53.48 | $53.81 | $52.47 | $52.83 | $52.07 | 1,054,958 |
| 2017-03-31 | $53.33 | $53.95 | $53.28 | $53.46 | $52.69 | 1,598,315 |
| 2017-03-30 | $52.75 | $53.39 | $52.68 | $53.26 | $52.50 | 1,330,845 |
| 2017-03-29 | $52.73 | $53.09 | $52.57 | $53.01 | $52.25 | 1,507,741 |
| 2017-03-28 | $51.81 | $52.99 | $51.69 | $52.73 | $51.97 | 1,929,159 |
| 2017-03-27 | $51.20 | $51.87 | $50.96 | $51.82 | $51.08 | 1,228,507 |
| 2017-03-24 | $52.37 | $52.66 | $51.62 | $51.81 | $51.07 | 1,096,496 |
| 2017-03-23 | $52.11 | $52.53 | $51.85 | $52.28 | $51.53 | 779,949 |
| 2017-03-22 | $52.03 | $52.56 | $51.79 | $52.25 | $51.50 | 962,507 |
| 2017-03-21 | $53.32 | $53.32 | $51.86 | $51.90 | $51.15 | 1,203,080 |
| 2017-03-20 | $53.47 | $53.55 | $52.85 | $53.24 | $52.37 | 1,163,433 |
| 2017-03-17 | $54.10 | $54.10 | $53.40 | $53.40 | $52.53 | 1,420,881 |
| 2017-03-16 | $54.14 | $54.28 | $53.86 | $53.92 | $53.04 | 1,525,992 |
| 2017-03-15 | $54.32 | $54.39 | $53.76 | $54.02 | $53.14 | 826,998 |
| 2017-03-14 | $54.56 | $54.64 | $53.69 | $54.12 | $53.24 | 704,887 |
| 2017-03-13 | $54.84 | $54.98 | $54.57 | $54.74 | $53.85 | 754,158 |
| 2017-03-10 | $54.42 | $55.10 | $54.42 | $54.95 | $54.06 | 1,773,733 |
| 2017-03-09 | $54.02 | $54.27 | $53.70 | $54.16 | $53.28 | 755,207 |
| 2017-03-08 | $54.34 | $54.40 | $53.68 | $54.01 | $53.13 | 925,495 |
| 2017-03-07 | $54.14 | $54.57 | $54.07 | $54.26 | $53.38 | 769,561 |
| 2017-03-06 | $54.57 | $54.59 | $53.45 | $54.07 | $53.19 | 1,455,212 |
| 2017-03-03 | $54.81 | $55.12 | $54.61 | $54.95 | $54.06 | 2,114,399 |
| 2017-03-02 | $55.10 | $55.32 | $54.76 | $54.87 | $53.98 | 638,328 |
| 2017-03-01 | $54.82 | $55.48 | $54.54 | $55.28 | $54.38 | 1,138,560 |
| 2017-02-28 | $54.98 | $54.99 | $54.41 | $54.48 | $53.59 | 753,165 |
| 2017-02-27 | $54.91 | $55.35 | $54.91 | $54.99 | $54.10 | 850,721 |
| 2017-02-24 | $54.86 | $55.18 | $54.44 | $55.18 | $54.28 | 981,261 |
| 2017-02-23 | $55.09 | $55.45 | $54.62 | $55.13 | $54.23 | 706,665 |
| 2017-02-22 | $54.71 | $55.22 | $54.68 | $55.03 | $54.14 | 845,639 |
| 2017-02-21 | $54.57 | $55.26 | $54.30 | $55.05 | $54.16 | 1,149,931 |
| 2017-02-17 | $53.94 | $54.47 | $53.77 | $54.47 | $53.58 | 892,499 |
| 2017-02-16 | $54.22 | $54.50 | $53.63 | $53.95 | $53.07 | 1,115,235 |
| 2017-02-15 | $53.97 | $54.40 | $53.97 | $54.26 | $53.38 | 552,384 |
| 2017-02-14 | $53.91 | $54.24 | $53.69 | $54.01 | $53.13 | 840,197 |
| 2017-02-13 | $53.75 | $54.24 | $53.44 | $54.03 | $53.15 | 903,401 |
| 2017-02-10 | $53.56 | $53.83 | $53.32 | $53.59 | $52.72 | 929,047 |
| 2017-02-09 | $53.70 | $53.87 | $53.25 | $53.69 | $52.82 | 1,286,039 |
| 2017-02-08 | $53.47 | $53.73 | $53.04 | $53.59 | $52.72 | 1,410,161 |
| 2017-02-07 | $52.79 | $53.47 | $52.27 | $53.45 | $52.58 | 1,663,362 |
| 2017-02-06 | $52.71 | $53.05 | $52.31 | $52.83 | $51.97 | 1,450,170 |
| 2017-02-03 | $51.03 | $52.96 | $50.93 | $52.87 | $52.01 | 2,919,830 |
| 2017-02-02 | $50.52 | $51.50 | $50.52 | $51.00 | $50.17 | 1,871,317 |
| 2017-02-01 | $51.11 | $51.18 | $49.98 | $50.32 | $49.50 | 2,462,807 |
| 2017-01-31 | $51.25 | $51.26 | $50.64 | $50.68 | $49.86 | 1,787,654 |
| 2017-01-30 | $51.32 | $51.32 | $50.54 | $51.27 | $50.44 | 1,408,162 |
| 2017-01-27 | $51.34 | $51.59 | $51.11 | $51.28 | $50.45 | 1,045,900 |
| 2017-01-26 | $51.57 | $51.95 | $51.13 | $51.25 | $50.42 | 2,629,710 |
| 2017-01-25 | $53.16 | $54.29 | $51.23 | $51.71 | $50.87 | 4,697,730 |
| 2017-01-24 | $53.15 | $53.29 | $52.65 | $53.19 | $52.33 | 2,091,812 |
| 2017-01-23 | $53.41 | $53.47 | $52.56 | $53.06 | $52.20 | 1,792,239 |
| 2017-01-20 | $53.50 | $53.50 | $52.89 | $53.43 | $52.56 | 1,290,417 |
| 2017-01-19 | $53.70 | $53.92 | $52.97 | $53.38 | $52.51 | 1,154,845 |
| 2017-01-18 | $53.67 | $54.36 | $53.45 | $53.79 | $52.92 | 1,309,123 |
| 2017-01-17 | $53.71 | $53.98 | $53.32 | $53.60 | $52.73 | 1,016,205 |
| 2017-01-13 | $53.36 | $54.22 | $53.30 | $53.99 | $53.11 | 1,590,003 |
| 2017-01-12 | $52.76 | $53.33 | $52.34 | $53.25 | $52.38 | 968,627 |
| 2017-01-11 | $53.06 | $53.47 | $52.56 | $52.79 | $51.93 | 1,473,274 |
| 2017-01-10 | $53.31 | $53.76 | $52.98 | $53.08 | $52.22 | 1,096,789 |
| 2017-01-09 | $53.18 | $54.15 | $53.18 | $53.40 | $52.53 | 1,814,001 |
| 2017-01-06 | $52.55 | $53.25 | $52.31 | $52.97 | $52.11 | 1,141,419 |
| 2017-01-05 | $52.20 | $52.98 | $52.17 | $52.48 | $51.63 | 1,213,252 |
| 2017-01-04 | $51.50 | $52.37 | $51.50 | $52.32 | $51.47 | 1,432,311 |
| 2017-01-03 | $49.75 | $51.49 | $49.69 | $51.44 | $50.60 | 2,107,009 |
| 2016-12-30 | $49.33 | $49.44 | $48.65 | $49.03 | $48.23 | 831,783 |
| 2016-12-29 | $49.45 | $49.57 | $49.09 | $49.25 | $48.45 | 634,192 |
| 2016-12-28 | $50.06 | $50.21 | $49.28 | $49.30 | $48.50 | 530,313 |
| 2016-12-27 | $49.96 | $50.42 | $49.86 | $49.99 | $49.18 | 499,084 |
| 2016-12-23 | $50.04 | $50.16 | $49.89 | $49.99 | $49.18 | 772,166 |
| 2016-12-22 | $50.28 | $50.29 | $49.69 | $50.05 | $49.24 | 745,053 |
| 2016-12-21 | $50.36 | $50.87 | $50.23 | $50.25 | $49.43 | 870,687 |
| 2016-12-20 | $50.16 | $50.79 | $49.76 | $50.55 | $49.73 | 1,121,101 |
| 2016-12-19 | $49.93 | $50.49 | $49.77 | $50.11 | $49.30 | 834,429 |
| 2016-12-16 | $49.22 | $50.19 | $49.16 | $50.09 | $49.28 | 1,887,828 |
| 2016-12-15 | $49.42 | $49.59 | $48.87 | $48.89 | $48.10 | 1,069,875 |
| 2016-12-14 | $49.34 | $49.89 | $49.33 | $49.40 | $48.60 | 961,041 |
| 2016-12-13 | $49.49 | $49.76 | $49.28 | $49.51 | $48.71 | 965,649 |
| 2016-12-12 | $49.45 | $49.75 | $49.17 | $49.51 | $48.61 | 1,039,933 |
| 2016-12-09 | $48.99 | $49.66 | $48.82 | $49.65 | $48.74 | 1,484,418 |
| 2016-12-08 | $48.60 | $49.08 | $48.17 | $49.00 | $48.11 | 1,244,437 |
| 2016-12-07 | $48.28 | $48.66 | $47.84 | $48.54 | $47.65 | 1,377,006 |
| 2016-12-06 | $48.88 | $48.94 | $48.10 | $48.23 | $47.35 | 821,790 |
| 2016-12-05 | $48.25 | $48.95 | $48.17 | $48.72 | $47.83 | 1,046,945 |
| 2016-12-02 | $47.52 | $48.26 | $47.46 | $48.03 | $47.15 | 1,088,358 |
| 2016-12-01 | $49.22 | $49.40 | $47.01 | $47.59 | $46.72 | 1,986,716 |
| 2016-11-30 | $50.55 | $50.57 | $49.22 | $49.22 | $48.32 | 1,481,897 |
| 2016-11-29 | $51.28 | $51.35 | $50.58 | $50.60 | $49.68 | 847,187 |
| 2016-11-28 | $51.54 | $51.93 | $51.01 | $51.22 | $50.29 | 943,308 |
| 2016-11-25 | $51.56 | $51.90 | $51.44 | $51.61 | $50.67 | 277,077 |
| 2016-11-23 | $51.22 | $51.54 | $51.08 | $51.54 | $50.60 | 712,625 |
| 2016-11-22 | $50.87 | $51.38 | $50.76 | $51.33 | $50.39 | 998,032 |
| 2016-11-21 | $50.50 | $51.04 | $50.21 | $51.01 | $50.08 | 1,103,220 |
| 2016-11-18 | $50.24 | $50.47 | $50.15 | $50.32 | $49.40 | 885,270 |
| 2016-11-17 | $50.18 | $50.48 | $49.90 | $50.22 | $49.30 | 1,080,725 |
| 2016-11-16 | $49.26 | $50.10 | $48.91 | $50.00 | $49.09 | 919,333 |
| 2016-11-15 | $48.95 | $49.68 | $48.88 | $49.29 | $48.39 | 1,313,350 |
| 2016-11-14 | $49.46 | $49.61 | $48.29 | $48.73 | $47.84 | 1,361,713 |
| 2016-11-11 | $49.50 | $49.58 | $48.74 | $49.25 | $48.35 | 1,528,641 |
| 2016-11-10 | $50.82 | $51.70 | $49.69 | $49.83 | $48.92 | 2,365,325 |
| 2016-11-09 | $49.19 | $50.84 | $49.05 | $50.58 | $49.66 | 1,737,749 |
| 2016-11-08 | $49.24 | $49.89 | $49.14 | $49.68 | $48.77 | 1,087,803 |
| 2016-11-07 | $49.53 | $49.81 | $49.02 | $49.38 | $48.48 | 1,541,332 |
| 2016-11-04 | $48.47 | $49.53 | $48.45 | $48.98 | $48.09 | 1,843,204 |
| 2016-11-03 | $48.74 | $48.89 | $48.40 | $48.54 | $47.65 | 838,737 |
| 2016-11-02 | $49.14 | $49.20 | $48.32 | $48.71 | $47.82 | 1,507,588 |
| 2016-11-01 | $50.05 | $50.05 | $48.97 | $49.32 | $48.42 | 1,022,367 |
| 2016-10-31 | $50.25 | $50.37 | $49.62 | $49.88 | $48.97 | 1,261,594 |
| 2016-10-28 | $50.27 | $50.63 | $49.71 | $50.07 | $49.16 | 1,566,500 |
| 2016-10-27 | $51.09 | $51.09 | $49.99 | $50.09 | $49.18 | 2,109,996 |
| 2016-10-26 | $50.25 | $51.87 | $50.01 | $50.96 | $50.03 | 3,358,775 |
| 2016-10-25 | $48.03 | $48.55 | $47.82 | $48.23 | $47.35 | 1,665,881 |
| 2016-10-24 | $47.31 | $48.66 | $46.92 | $48.30 | $47.42 | 1,657,282 |
| 2016-10-21 | $47.55 | $47.87 | $47.22 | $47.71 | $46.84 | 1,216,054 |
| 2016-10-20 | $48.04 | $48.11 | $47.66 | $47.80 | $46.93 | 789,779 |
| 2016-10-19 | $48.47 | $48.64 | $48.17 | $48.17 | $47.29 | 1,018,614 |
| 2016-10-18 | $47.41 | $48.52 | $47.41 | $48.31 | $47.43 | 1,638,463 |
| 2016-10-17 | $47.20 | $47.35 | $46.88 | $47.01 | $46.15 | 478,978 |
| 2016-10-14 | $47.11 | $47.79 | $47.08 | $47.20 | $46.34 | 970,297 |
| 2016-10-13 | $47.19 | $47.21 | $46.22 | $46.77 | $45.92 | 1,031,865 |
| 2016-10-12 | $46.96 | $47.74 | $46.64 | $47.62 | $46.75 | 1,422,115 |
| 2016-10-11 | $47.30 | $47.30 | $46.50 | $46.85 | $46.00 | 1,406,304 |
| 2016-10-10 | $47.51 | $47.87 | $47.28 | $47.30 | $46.44 | 568,946 |
| 2016-10-07 | $48.13 | $48.22 | $46.92 | $47.29 | $46.43 | 1,908,674 |
| 2016-10-06 | $48.39 | $48.39 | $47.71 | $48.01 | $47.13 | 2,013,334 |
| 2016-10-05 | $47.41 | $49.12 | $47.25 | $48.65 | $47.76 | 3,437,707 |
| 2016-10-04 | $47.94 | $48.41 | $47.12 | $47.19 | $46.33 | 1,962,179 |
| 2016-10-03 | $46.93 | $47.94 | $46.89 | $47.82 | $46.95 | 1,771,857 |
| 2016-09-30 | $46.85 | $47.36 | $46.47 | $47.15 | $46.29 | 1,862,688 |
| 2016-09-29 | $47.67 | $47.67 | $46.70 | $46.72 | $45.87 | 1,278,026 |
| 2016-09-28 | $47.45 | $47.78 | $46.93 | $47.74 | $46.87 | 829,080 |
| 2016-09-27 | $46.99 | $47.67 | $46.99 | $47.39 | $46.53 | 955,826 |
| 2016-09-26 | $46.96 | $47.37 | $46.76 | $47.10 | $46.24 | 998,635 |
| 2016-09-23 | $47.39 | $47.44 | $47.19 | $47.31 | $46.45 | 804,895 |
| 2016-09-22 | $47.44 | $47.71 | $47.15 | $47.56 | $46.69 | 1,085,034 |
| 2016-09-21 | $46.68 | $47.32 | $46.62 | $47.27 | $46.41 | 1,077,851 |
| 2016-09-20 | $46.82 | $46.95 | $46.37 | $46.58 | $45.73 | 1,099,735 |
| 2016-09-19 | $47.23 | $47.32 | $46.45 | $46.65 | $45.70 | 1,832,038 |
| 2016-09-16 | $47.79 | $47.79 | $46.90 | $47.06 | $46.10 | 2,010,552 |
| 2016-09-15 | $47.45 | $48.10 | $47.17 | $47.98 | $47.00 | 1,894,317 |
| 2016-09-14 | $48.16 | $48.35 | $47.38 | $47.49 | $46.52 | 1,467,709 |
| 2016-09-13 | $48.78 | $48.80 | $47.95 | $48.19 | $47.21 | 1,016,517 |
| 2016-09-12 | $48.77 | $49.22 | $48.36 | $49.14 | $48.14 | 1,734,820 |
| 2016-09-09 | $49.88 | $50.28 | $49.08 | $49.08 | $48.08 | 2,069,127 |
| 2016-09-08 | $50.23 | $50.52 | $50.06 | $50.24 | $49.22 | 1,278,438 |
| 2016-09-07 | $50.02 | $50.47 | $49.85 | $50.40 | $49.37 | 1,558,973 |
| 2016-09-06 | $50.83 | $50.93 | $49.93 | $50.21 | $49.19 | 1,101,711 |
| 2016-09-02 | $50.31 | $51.10 | $50.06 | $50.86 | $49.83 | 1,454,614 |
| 2016-09-01 | $49.32 | $50.14 | $49.13 | $49.86 | $48.85 | 1,365,761 |
| 2016-08-31 | $49.14 | $49.35 | $48.89 | $49.25 | $48.25 | 934,175 |
| 2016-08-30 | $48.76 | $49.20 | $48.53 | $49.18 | $48.18 | 770,072 |
| 2016-08-29 | $48.56 | $49.16 | $48.45 | $48.92 | $47.93 | 1,052,010 |
| 2016-08-26 | $48.38 | $48.99 | $48.16 | $48.56 | $47.57 | 1,137,848 |
| 2016-08-25 | $48.06 | $48.35 | $47.93 | $48.28 | $47.30 | 599,216 |
| 2016-08-24 | $48.53 | $48.69 | $47.99 | $48.09 | $47.11 | 1,200,149 |
| 2016-08-23 | $48.71 | $48.79 | $48.48 | $48.61 | $47.62 | 813,976 |
| 2016-08-22 | $48.08 | $48.52 | $47.99 | $48.50 | $47.51 | 827,747 |
| 2016-08-19 | $48.08 | $48.46 | $48.03 | $48.25 | $47.27 | 994,300 |
| 2016-08-18 | $48.27 | $48.77 | $48.15 | $48.26 | $47.28 | 1,668,505 |
| 2016-08-17 | $47.64 | $48.24 | $47.42 | $48.12 | $47.14 | 1,676,943 |
| 2016-08-16 | $48.00 | $48.02 | $47.28 | $47.65 | $46.68 | 1,678,116 |
| 2016-08-15 | $48.83 | $48.89 | $48.04 | $48.17 | $47.19 | 1,133,937 |
| 2016-08-12 | $48.69 | $49.20 | $48.01 | $48.83 | $47.84 | 1,671,570 |
| 2016-08-11 | $48.70 | $48.97 | $48.44 | $48.54 | $47.55 | 1,055,166 |
| 2016-08-10 | $48.41 | $48.77 | $47.99 | $48.64 | $47.65 | 1,532,791 |
| 2016-08-09 | $48.57 | $48.79 | $48.23 | $48.29 | $47.31 | 1,493,867 |
| 2016-08-08 | $49.30 | $49.51 | $48.49 | $48.57 | $47.58 | 1,657,426 |
| 2016-08-05 | $49.19 | $49.79 | $49.11 | $49.32 | $48.32 | 1,585,406 |
| 2016-08-04 | $49.50 | $50.07 | $48.85 | $48.98 | $47.98 | 2,074,715 |
| 2016-08-03 | $48.56 | $49.46 | $48.36 | $49.46 | $48.45 | 1,476,775 |
| 2016-08-02 | $49.55 | $49.85 | $48.48 | $48.57 | $47.58 | 2,412,578 |
| 2016-08-01 | $50.85 | $50.89 | $49.62 | $49.79 | $48.78 | 2,339,273 |
| 2016-07-29 | $52.37 | $52.37 | $50.73 | $50.92 | $49.88 | 1,834,364 |
| 2016-07-28 | $51.40 | $52.32 | $50.92 | $52.30 | $51.24 | 2,674,662 |
| 2016-07-27 | $53.84 | $54.39 | $50.73 | $51.33 | $50.29 | 4,707,794 |
| 2016-07-26 | $55.97 | $56.54 | $55.78 | $56.43 | $55.28 | 1,530,912 |
| 2016-07-25 | $55.47 | $55.96 | $55.23 | $55.95 | $54.81 | 918,613 |
| 2016-07-22 | $55.09 | $55.56 | $54.81 | $55.56 | $54.43 | 733,327 |
| 2016-07-21 | $55.62 | $55.70 | $54.75 | $54.97 | $53.85 | 684,140 |
| 2016-07-20 | $55.26 | $55.76 | $55.20 | $55.62 | $54.49 | 825,570 |
| 2016-07-19 | $54.66 | $55.21 | $54.66 | $55.06 | $53.94 | 663,030 |
| 2016-07-18 | $54.79 | $54.97 | $54.65 | $54.89 | $53.77 | 609,128 |
| 2016-07-15 | $55.05 | $55.15 | $54.67 | $54.75 | $53.64 | 685,402 |
| 2016-07-14 | $55.09 | $55.25 | $54.81 | $54.88 | $53.76 | 678,921 |
| 2016-07-13 | $54.81 | $55.11 | $54.59 | $54.62 | $53.51 | 526,656 |
| 2016-07-12 | $54.56 | $54.82 | $54.49 | $54.72 | $53.61 | 694,086 |
| 2016-07-11 | $54.36 | $54.58 | $54.24 | $54.28 | $53.18 | 602,697 |
| 2016-07-08 | $53.06 | $54.05 | $52.89 | $54.01 | $52.91 | 911,941 |
| 2016-07-07 | $52.49 | $52.87 | $52.38 | $52.61 | $51.54 | 1,050,233 |
| 2016-07-06 | $52.40 | $52.61 | $52.21 | $52.57 | $51.50 | 881,590 |
| 2016-07-05 | $52.71 | $52.73 | $52.25 | $52.64 | $51.57 | 729,041 |
| 2016-07-01 | $53.16 | $53.30 | $52.73 | $52.85 | $51.78 | 952,174 |
| 2016-06-30 | $51.47 | $53.17 | $51.44 | $53.11 | $52.03 | 1,712,063 |
| 2016-06-29 | $51.13 | $51.47 | $50.85 | $51.32 | $50.28 | 1,279,007 |
| 2016-06-28 | $49.73 | $50.99 | $49.68 | $50.81 | $49.78 | 1,802,106 |
| 2016-06-27 | $49.98 | $50.00 | $49.04 | $49.25 | $48.25 | 1,038,679 |
| 2016-06-24 | $51.05 | $52.01 | $50.36 | $50.47 | $49.44 | 2,070,845 |
| 2016-06-23 | $52.88 | $52.88 | $52.24 | $52.78 | $51.71 | 794,469 |
| 2016-06-22 | $52.69 | $52.95 | $52.32 | $52.39 | $51.32 | 928,415 |
| 2016-06-21 | $53.05 | $53.36 | $52.63 | $52.72 | $51.65 | 1,403,748 |
| 2016-06-20 | $52.94 | $53.67 | $52.93 | $53.02 | $51.84 | 786,410 |
| 2016-06-17 | $52.36 | $52.54 | $51.72 | $52.40 | $51.24 | 1,496,599 |
| 2016-06-16 | $51.79 | $52.45 | $51.42 | $52.35 | $51.19 | 1,013,448 |
| 2016-06-15 | $52.09 | $52.44 | $51.70 | $52.01 | $50.86 | 1,061,719 |
| 2016-06-14 | $51.34 | $52.06 | $51.15 | $51.98 | $50.83 | 1,688,976 |
| 2016-06-13 | $52.31 | $52.66 | $51.41 | $51.56 | $50.42 | 2,483,030 |
| 2016-06-10 | $52.98 | $53.11 | $52.45 | $52.52 | $51.35 | 873,884 |
| 2016-06-09 | $53.53 | $53.67 | $53.08 | $53.37 | $52.19 | 1,536,528 |
| 2016-06-08 | $53.64 | $53.90 | $53.37 | $53.75 | $52.56 | 1,061,086 |
| 2016-06-07 | $53.58 | $53.95 | $53.47 | $53.72 | $52.53 | 1,300,826 |
| 2016-06-06 | $53.55 | $53.75 | $53.32 | $53.50 | $52.31 | 675,140 |
| 2016-06-03 | $53.63 | $53.87 | $53.06 | $53.47 | $52.28 | 1,071,167 |
| 2016-06-02 | $53.67 | $54.00 | $53.38 | $53.93 | $52.73 | 1,075,840 |
| 2016-06-01 | $53.42 | $53.82 | $53.15 | $53.69 | $52.50 | 1,287,547 |
| 2016-05-31 | $54.03 | $54.20 | $53.47 | $53.70 | $52.51 | 1,689,454 |
| 2016-05-27 | $53.52 | $53.99 | $53.35 | $53.90 | $52.70 | 831,593 |
| 2016-05-26 | $53.65 | $53.96 | $53.56 | $53.64 | $52.45 | 854,602 |
| 2016-05-25 | $54.85 | $54.95 | $53.44 | $53.55 | $52.36 | 1,954,389 |
| 2016-05-24 | $54.20 | $54.87 | $54.01 | $54.81 | $53.59 | 895,507 |
| 2016-05-23 | $54.09 | $54.17 | $53.69 | $53.94 | $52.74 | 802,126 |
| 2016-05-20 | $53.76 | $54.24 | $53.57 | $54.09 | $52.89 | 1,124,333 |
| 2016-05-19 | $53.43 | $53.74 | $52.74 | $53.33 | $52.15 | 847,692 |
| 2016-05-18 | $53.41 | $53.82 | $52.94 | $53.50 | $52.31 | 1,090,245 |
| 2016-05-17 | $53.07 | $53.84 | $52.99 | $53.44 | $52.25 | 2,132,212 |
| 2016-05-16 | $52.78 | $53.31 | $52.52 | $53.15 | $51.97 | 991,815 |
| 2016-05-13 | $53.35 | $53.49 | $52.75 | $52.83 | $51.66 | 854,636 |
| 2016-05-12 | $53.39 | $53.51 | $52.70 | $53.28 | $52.10 | 1,169,927 |
| 2016-05-11 | $53.25 | $53.79 | $53.01 | $53.26 | $52.08 | 900,577 |
| 2016-05-10 | $52.95 | $53.31 | $52.64 | $53.23 | $52.05 | 1,611,890 |
| 2016-05-09 | $52.25 | $53.06 | $52.12 | $52.84 | $51.67 | 1,747,778 |
| 2016-05-06 | $51.54 | $52.30 | $51.44 | $52.28 | $51.12 | 1,101,120 |
| 2016-05-05 | $51.52 | $51.98 | $51.23 | $51.57 | $50.43 | 1,567,750 |
| 2016-05-04 | $50.86 | $51.55 | $50.77 | $51.41 | $50.27 | 1,200,519 |
| 2016-05-03 | $51.19 | $51.47 | $50.60 | $51.14 | $50.01 | 1,547,388 |
| 2016-05-02 | $51.37 | $51.99 | $50.92 | $51.64 | $50.49 | 1,868,972 |
| 2016-04-29 | $51.51 | $51.53 | $50.11 | $51.14 | $50.01 | 2,535,478 |
| 2016-04-28 | $52.58 | $52.91 | $51.33 | $51.59 | $50.45 | 1,850,820 |
| 2016-04-27 | $54.53 | $55.56 | $51.61 | $52.69 | $51.52 | 4,034,839 |
| 2016-04-26 | $51.56 | $52.07 | $51.23 | $51.93 | $50.78 | 1,544,178 |
| 2016-04-25 | $50.86 | $51.86 | $50.56 | $51.51 | $50.37 | 1,502,183 |
| 2016-04-22 | $50.35 | $51.20 | $50.35 | $51.00 | $49.87 | 1,705,773 |
| 2016-04-21 | $51.28 | $51.28 | $50.67 | $50.68 | $49.56 | 1,768,026 |
| 2016-04-20 | $50.85 | $51.61 | $50.74 | $51.33 | $50.19 | 1,274,028 |
| 2016-04-19 | $51.00 | $51.22 | $50.34 | $50.81 | $49.68 | 1,014,290 |
| 2016-04-18 | $49.62 | $50.78 | $49.40 | $50.68 | $49.56 | 1,159,309 |
| 2016-04-15 | $49.42 | $49.83 | $49.22 | $49.67 | $48.57 | 1,090,294 |
| 2016-04-14 | $49.81 | $49.90 | $49.32 | $49.35 | $48.25 | 1,171,515 |
| 2016-04-13 | $49.35 | $49.74 | $48.97 | $49.73 | $48.63 | 1,303,543 |
| 2016-04-12 | $49.18 | $49.47 | $48.81 | $49.44 | $48.34 | 1,263,148 |
| 2016-04-11 | $49.42 | $49.86 | $49.03 | $49.10 | $48.01 | 1,826,814 |
| 2016-04-08 | $48.54 | $49.01 | $48.34 | $48.51 | $47.43 | 836,532 |
| 2016-04-07 | $48.25 | $48.78 | $47.86 | $48.31 | $47.24 | 1,498,814 |
| 2016-04-06 | $47.80 | $48.55 | $47.78 | $48.49 | $47.41 | 1,073,098 |
| 2016-04-05 | $47.95 | $48.59 | $47.79 | $47.90 | $46.84 | 919,160 |
| 2016-04-04 | $48.60 | $48.82 | $48.31 | $48.41 | $47.34 | 928,892 |
| 2016-04-01 | $47.20 | $48.60 | $47.07 | $48.50 | $47.42 | 1,083,021 |
| 2016-03-31 | $46.82 | $47.72 | $46.53 | $47.58 | $46.52 | 1,237,131 |
| 2016-03-30 | $47.04 | $47.19 | $46.50 | $46.75 | $45.71 | 732,509 |
| 2016-03-29 | $45.69 | $46.90 | $45.62 | $46.85 | $45.81 | 1,038,523 |
| 2016-03-28 | $46.00 | $46.15 | $45.61 | $45.68 | $44.67 | 686,182 |
| 2016-03-24 | $46.02 | $46.14 | $45.32 | $45.98 | $44.96 | 981,721 |
| 2016-03-23 | $45.83 | $46.33 | $45.63 | $46.20 | $45.17 | 987,325 |
| 2016-03-22 | $45.50 | $46.17 | $45.24 | $45.94 | $44.92 | 880,968 |
| 2016-03-21 | $44.88 | $45.84 | $44.71 | $45.76 | $44.65 | 1,005,381 |
| 2016-03-18 | $45.46 | $45.64 | $44.99 | $45.00 | $43.91 | 2,607,624 |
| 2016-03-17 | $45.27 | $45.62 | $45.02 | $45.32 | $44.22 | 1,006,051 |
| 2016-03-16 | $44.20 | $45.57 | $44.15 | $45.35 | $44.25 | 1,552,853 |
| 2016-03-15 | $44.42 | $44.59 | $44.22 | $44.44 | $43.36 | 731,439 |
| 2016-03-14 | $44.76 | $44.93 | $44.36 | $44.78 | $43.69 | 904,425 |
| 2016-03-11 | $44.60 | $44.89 | $44.34 | $44.79 | $43.70 | 1,053,740 |
| 2016-03-10 | $44.67 | $45.13 | $43.67 | $44.16 | $43.09 | 820,337 |
| 2016-03-09 | $44.26 | $44.52 | $43.83 | $44.48 | $43.40 | 1,330,034 |
| 2016-03-08 | $44.27 | $44.52 | $43.63 | $43.88 | $42.81 | 1,432,634 |
| 2016-03-07 | $45.10 | $45.37 | $44.36 | $44.83 | $43.74 | 1,258,677 |
| 2016-03-04 | $45.86 | $45.86 | $45.23 | $45.41 | $44.31 | 1,578,416 |
| 2016-03-03 | $45.08 | $45.94 | $44.95 | $45.86 | $44.74 | 1,223,707 |
| 2016-03-02 | $44.72 | $44.94 | $44.02 | $44.65 | $43.56 | 865,915 |
| 2016-03-01 | $44.01 | $44.67 | $43.60 | $44.66 | $43.57 | 1,175,864 |
| 2016-02-29 | $44.34 | $44.65 | $43.57 | $43.58 | $42.52 | 1,542,138 |
| 2016-02-26 | $44.62 | $44.96 | $44.13 | $44.48 | $43.40 | 1,213,989 |
| 2016-02-25 | $43.75 | $44.48 | $43.64 | $44.47 | $43.39 | 1,736,568 |
| 2016-02-24 | $42.12 | $43.74 | $41.68 | $43.70 | $42.64 | 1,912,516 |
| 2016-02-23 | $42.90 | $43.37 | $42.11 | $42.51 | $41.48 | 1,847,398 |
| 2016-02-22 | $43.29 | $43.68 | $43.01 | $43.15 | $42.10 | 2,193,529 |
| 2016-02-19 | $41.56 | $42.95 | $41.27 | $42.79 | $41.75 | 2,188,192 |
| 2016-02-18 | $41.93 | $42.13 | $41.27 | $41.57 | $40.56 | 1,622,600 |
| 2016-02-17 | $41.23 | $42.09 | $41.08 | $41.85 | $40.83 | 1,936,809 |
| 2016-02-16 | $39.94 | $41.07 | $39.72 | $40.83 | $39.84 | 2,462,994 |
| 2016-02-12 | $39.10 | $39.56 | $38.73 | $39.38 | $38.42 | 1,766,201 |
| 2016-02-11 | $38.05 | $38.74 | $37.65 | $38.46 | $37.52 | 1,954,359 |
| 2016-02-10 | $38.76 | $39.65 | $38.63 | $38.97 | $38.02 | 1,526,442 |
| 2016-02-09 | $37.79 | $39.21 | $37.78 | $38.51 | $37.57 | 1,714,001 |
| 2016-02-08 | $38.08 | $38.48 | $37.47 | $38.35 | $37.42 | 2,137,401 |
| 2016-02-05 | $39.53 | $39.82 | $38.64 | $38.85 | $37.91 | 2,920,013 |
| 2016-02-04 | $38.94 | $39.91 | $38.87 | $39.73 | $38.76 | 2,341,590 |
| 2016-02-03 | $39.22 | $39.29 | $38.43 | $38.98 | $38.03 | 2,060,621 |
| 2016-02-02 | $39.67 | $39.69 | $38.88 | $38.97 | $38.02 | 2,182,872 |
| 2016-02-01 | $39.84 | $40.28 | $39.51 | $40.03 | $39.06 | 3,450,230 |
| 2016-01-29 | $37.99 | $40.20 | $37.57 | $40.16 | $39.18 | 4,327,910 |
| 2016-01-28 | $39.91 | $40.22 | $37.76 | $37.96 | $37.04 | 4,693,016 |
| 2016-01-27 | $40.04 | $42.00 | $38.75 | $39.22 | $38.27 | 7,440,281 |
| 2016-01-26 | $45.33 | $46.38 | $45.13 | $46.00 | $44.88 | 1,986,939 |
| 2016-01-25 | $45.47 | $45.85 | $44.71 | $45.23 | $44.13 | 2,549,327 |
| 2016-01-22 | $46.04 | $46.27 | $45.23 | $45.48 | $44.37 | 2,118,929 |
| 2016-01-21 | $44.92 | $46.15 | $44.65 | $45.19 | $44.09 | 1,836,278 |
| 2016-01-20 | $44.38 | $45.22 | $42.96 | $44.86 | $43.77 | 2,027,489 |
| 2016-01-19 | $45.94 | $46.27 | $44.85 | $45.11 | $44.01 | 1,833,256 |
| 2016-01-15 | $44.70 | $45.63 | $44.56 | $45.28 | $44.18 | 2,796,885 |
| 2016-01-14 | $45.02 | $46.14 | $44.76 | $45.86 | $44.74 | 1,789,568 |
| 2016-01-13 | $46.66 | $46.84 | $44.68 | $44.95 | $43.86 | 2,610,726 |
| 2016-01-12 | $46.04 | $46.62 | $45.66 | $46.50 | $45.37 | 2,231,736 |
| 2016-01-11 | $45.89 | $46.03 | $44.96 | $45.46 | $44.35 | 1,836,323 |
| 2016-01-08 | $46.75 | $46.85 | $45.42 | $45.53 | $44.42 | 2,177,687 |
| 2016-01-07 | $46.53 | $47.43 | $46.35 | $46.45 | $45.32 | 2,205,996 |
| 2016-01-06 | $47.73 | $48.42 | $47.72 | $47.90 | $46.74 | 1,339,363 |
| 2016-01-05 | $49.16 | $49.16 | $48.13 | $48.55 | $47.37 | 2,579,759 |
| 2016-01-04 | $48.96 | $48.98 | $47.69 | $48.24 | $47.07 | 1,893,534 |
| 2015-12-31 | $50.03 | $50.42 | $49.53 | $49.80 | $48.59 | 1,066,689 |
| 2015-12-30 | $50.99 | $51.18 | $50.13 | $50.15 | $48.93 | 1,496,208 |
| 2015-12-29 | $50.94 | $51.37 | $50.73 | $51.00 | $49.76 | 1,200,685 |
| 2015-12-28 | $50.76 | $50.89 | $50.14 | $50.75 | $49.52 | 843,384 |
| 2015-12-24 | $51.01 | $51.23 | $50.74 | $50.96 | $49.72 | 547,193 |
| 2015-12-23 | $50.93 | $51.20 | $50.41 | $50.95 | $49.71 | 1,320,306 |
| 2015-12-22 | $51.49 | $51.72 | $50.02 | $50.70 | $49.47 | 2,107,867 |
| 2015-12-21 | $51.48 | $51.71 | $50.72 | $51.33 | $50.08 | 1,948,801 |
| 2015-12-18 | $52.54 | $52.70 | $50.87 | $51.01 | $49.77 | 7,465,264 |
| 2015-12-17 | $56.05 | $56.15 | $52.77 | $52.79 | $51.51 | 2,803,341 |
| 2015-12-16 | $56.10 | $56.28 | $54.54 | $55.88 | $54.52 | 1,395,835 |
| 2015-12-15 | $55.35 | $56.13 | $55.08 | $55.74 | $54.38 | 1,126,624 |
| 2015-12-14 | $53.89 | $54.94 | $53.80 | $54.89 | $53.46 | 1,385,504 |
| 2015-12-11 | $55.20 | $55.35 | $53.58 | $53.74 | $52.34 | 1,927,791 |
| 2015-12-10 | $55.39 | $56.69 | $55.05 | $56.09 | $54.63 | 1,553,328 |
| 2015-12-09 | $55.80 | $56.15 | $54.90 | $55.30 | $53.86 | 2,128,893 |
| 2015-12-08 | $55.36 | $56.34 | $55.32 | $56.14 | $54.68 | 1,235,760 |
| 2015-12-07 | $56.23 | $56.53 | $55.69 | $55.84 | $54.38 | 1,234,480 |
| 2015-12-04 | $55.21 | $56.50 | $55.21 | $56.23 | $54.76 | 1,408,285 |
| 2015-12-03 | $56.08 | $56.42 | $54.92 | $55.17 | $53.73 | 1,782,617 |
| 2015-12-02 | $56.39 | $56.48 | $55.89 | $55.98 | $54.52 | 1,684,428 |
| 2015-12-01 | $56.33 | $56.48 | $55.81 | $56.37 | $54.90 | 1,895,742 |
| 2015-11-30 | $56.20 | $56.38 | $55.79 | $55.96 | $54.50 | 1,575,602 |
| 2015-11-27 | $55.64 | $56.02 | $55.44 | $55.93 | $54.47 | 276,320 |
| 2015-11-25 | $55.37 | $55.95 | $55.36 | $55.63 | $54.18 | 646,364 |
| 2015-11-24 | $55.58 | $55.58 | $54.88 | $55.35 | $53.91 | 896,874 |
| 2015-11-23 | $55.88 | $55.88 | $55.28 | $55.72 | $54.27 | 1,617,869 |
| 2015-11-20 | $54.80 | $55.26 | $54.72 | $55.09 | $53.65 | 1,159,581 |
| 2015-11-19 | $54.38 | $54.69 | $54.14 | $54.48 | $53.06 | 1,114,644 |
| 2015-11-18 | $53.77 | $54.40 | $53.28 | $54.36 | $52.94 | 893,440 |
| 2015-11-17 | $53.04 | $53.83 | $52.83 | $53.58 | $52.18 | 1,250,606 |
| 2015-11-16 | $52.74 | $52.88 | $52.43 | $52.87 | $51.49 | 1,468,921 |
| 2015-11-13 | $52.96 | $53.50 | $52.63 | $52.89 | $51.51 | 1,337,745 |
| 2015-11-12 | $53.28 | $53.78 | $52.99 | $53.07 | $51.69 | 1,477,019 |
| 2015-11-11 | $53.50 | $54.33 | $53.13 | $53.56 | $52.16 | 1,782,706 |
| 2015-11-10 | $51.95 | $53.38 | $51.85 | $53.35 | $51.96 | 2,143,965 |
| 2015-11-09 | $52.43 | $52.63 | $51.81 | $52.07 | $50.71 | 2,235,646 |
| 2015-11-06 | $52.43 | $52.66 | $52.06 | $52.66 | $51.29 | 1,918,713 |
| 2015-11-05 | $52.56 | $52.86 | $52.22 | $52.43 | $51.06 | 1,804,295 |
| 2015-11-04 | $52.56 | $52.84 | $52.12 | $52.53 | $51.16 | 1,787,442 |
| 2015-11-03 | $52.72 | $52.74 | $52.30 | $52.51 | $51.14 | 1,907,672 |
| 2015-11-02 | $52.65 | $52.87 | $52.21 | $52.74 | $51.37 | 2,813,029 |
| 2015-10-30 | $54.00 | $54.20 | $52.44 | $52.45 | $51.08 | 3,524,527 |
| 2015-10-29 | $54.67 | $55.00 | $54.03 | $54.19 | $52.78 | 2,373,512 |
| 2015-10-28 | $51.55 | $54.78 | $51.55 | $54.72 | $53.29 | 3,808,264 |
| 2015-10-27 | $50.97 | $51.67 | $50.55 | $51.65 | $50.30 | 1,902,734 |
| 2015-10-26 | $51.27 | $51.33 | $50.76 | $51.19 | $49.86 | 952,535 |
| 2015-10-23 | $50.67 | $51.24 | $50.54 | $51.22 | $49.89 | 1,400,893 |
| 2015-10-22 | $49.38 | $50.45 | $49.33 | $50.32 | $49.01 | 998,756 |
| 2015-10-21 | $49.69 | $49.79 | $48.89 | $48.94 | $47.66 | 1,172,509 |
| 2015-10-20 | $49.79 | $49.87 | $49.20 | $49.48 | $48.19 | 909,708 |
| 2015-10-19 | $48.93 | $49.87 | $48.84 | $49.81 | $48.51 | 1,380,195 |
| 2015-10-16 | $48.57 | $49.12 | $48.53 | $49.00 | $47.72 | 1,284,222 |
| 2015-10-15 | $48.35 | $48.70 | $48.20 | $48.44 | $47.18 | 1,758,079 |
| 2015-10-14 | $48.71 | $48.86 | $47.99 | $48.02 | $46.77 | 1,574,953 |
| 2015-10-13 | $48.84 | $49.22 | $48.65 | $48.67 | $47.40 | 1,368,322 |
| 2015-10-12 | $48.32 | $49.18 | $48.20 | $48.97 | $47.69 | 1,466,227 |
| 2015-10-09 | $47.74 | $48.58 | $47.70 | $48.20 | $46.94 | 1,424,409 |
| 2015-10-08 | $47.03 | $47.70 | $46.83 | $47.65 | $46.41 | 1,191,820 |
| 2015-10-07 | $46.82 | $47.25 | $46.62 | $47.07 | $45.84 | 1,466,579 |
| 2015-10-06 | $46.55 | $46.79 | $46.23 | $46.36 | $45.15 | 1,401,248 |
| 2015-10-05 | $46.57 | $46.99 | $46.30 | $46.59 | $45.38 | 1,425,321 |
| 2015-10-02 | $44.95 | $46.23 | $43.91 | $46.21 | $45.01 | 1,188,110 |
| 2015-10-01 | $45.59 | $46.00 | $45.01 | $45.82 | $44.63 | 1,690,332 |
| 2015-09-30 | $45.43 | $45.76 | $44.89 | $45.43 | $44.25 | 1,849,734 |
| 2015-09-29 | $44.95 | $45.23 | $44.56 | $44.90 | $43.73 | 1,825,048 |
| 2015-09-28 | $46.19 | $46.38 | $44.75 | $44.77 | $43.60 | 1,457,817 |
| 2015-09-25 | $47.21 | $47.29 | $46.20 | $46.52 | $45.31 | 1,936,035 |
| 2015-09-24 | $46.26 | $46.82 | $45.95 | $46.75 | $45.53 | 1,253,213 |
| 2015-09-23 | $46.76 | $46.99 | $46.43 | $46.75 | $45.53 | 931,869 |
| 2015-09-22 | $46.57 | $46.72 | $46.26 | $46.65 | $45.43 | 1,142,047 |
| 2015-09-21 | $46.74 | $47.39 | $46.46 | $47.15 | $45.92 | 1,406,914 |
| 2015-09-18 | $46.87 | $47.10 | $46.31 | $46.31 | $45.10 | 5,353,541 |
| 2015-09-17 | $47.62 | $48.08 | $47.35 | $47.48 | $46.24 | 853,329 |
| 2015-09-16 | $47.44 | $47.67 | $47.16 | $47.61 | $46.37 | 1,465,355 |
| 2015-09-15 | $46.81 | $47.59 | $46.73 | $47.49 | $46.25 | 930,622 |
| 2015-09-14 | $46.70 | $46.93 | $46.50 | $46.70 | $45.39 | 865,020 |
| 2015-09-11 | $46.01 | $46.70 | $45.87 | $46.66 | $45.35 | 648,269 |
| 2015-09-10 | $45.73 | $46.55 | $45.53 | $46.25 | $44.95 | 680,068 |
| 2015-09-09 | $46.81 | $46.91 | $45.68 | $45.80 | $44.51 | 1,167,276 |
| 2015-09-08 | $45.66 | $46.35 | $45.45 | $46.28 | $44.98 | 1,207,967 |
| 2015-09-04 | $45.05 | $45.28 | $44.62 | $44.88 | $43.62 | 773,900 |
| 2015-09-03 | $45.31 | $45.86 | $45.12 | $45.62 | $44.34 | 943,012 |
| 2015-09-02 | $44.97 | $45.23 | $44.47 | $45.23 | $43.96 | 726,459 |