Textron Inc (TXT) Exchange: NYSE
Data as of May 2, 2025
$71.02 ($0.75) 1.07%
Textron Inc - Daily Information
Click for more stock information on Textron Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $71.41 |
| Previous Close | $71.02 |
| High | $72.06 |
| Low | $69.81 |
| Adjusted Open | $71.41 |
| Previous Adjusted Close | $71.02 |
| Adjusted High | $72.06 |
| Adjusted Low | $69.81 |
Invest in Textron Inc (TXT)
Key People Textron Inc
| Employee | Position |
|---|---|
| Scott C. Donnelly | Chairman, President & Chief Executive Officer |
| Frank T. Connor | Chief Financial Officer & Executive Vice President |
| Kimberly A. Mackenroth | Chief Information Officer & Vice President |
| Scott P. Hegstrom | VP-Strategy, Mergers & Acquisitions |
| E. Robert Lupone | Secretary, Chief Compliance Officer & Executive VP |
| Eric Salander | Treasurer & Vice President-Investor Relations |
| Thomas N. Nichipor | Vice President-Audit Services |
| Mark S. Bamford | Vice President & Controller |
| Dana L. Goldberg | Vice President-Tax |
| Julie G. Duffy | Executive Vice President-Human Resources |
| Lionel L. Nowell | Independent Director |
| Kathleen M. Bader | Independent Director |
| Paul Ernest Gagné | Independent Director |
| R. Kerry Clark | Lead Independent Director |
| James T. Conway | Independent Director |
| James L. Ziemer | Independent Director |
| Maria T. Zuber | Independent Director |
| Ralph D. Heath | Independent Director |
| Deborah Lee James | Independent Director |
Company Profile Textron Inc
Exchange: NYSE
IPO Date: Oct. 24, 1984
Employees: 35,000
Sector: Industrials
Industry: Aerospace & Defense
Website: Textron Inc Website
Address: 40 Westminster St, Providence, RI 02903
Historical Stock Data for Textron Inc (TXT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $71.41 | $72.06 | $69.81 | $71.02 | $71.02 | 2,105,614 |
| 2025-05-01 | $70.47 | $71.17 | $69.65 | $70.27 | $70.27 | 1,043,399 |
| 2025-04-30 | $69.42 | $70.62 | $68.84 | $70.37 | $70.37 | 1,261,191 |
| 2025-04-29 | $68.98 | $70.39 | $68.98 | $69.98 | $69.98 | 1,227,837 |
| 2025-04-28 | $68.86 | $69.84 | $68.64 | $69.38 | $69.38 | 1,610,755 |
| 2025-04-25 | $67.86 | $68.65 | $67.44 | $68.42 | $68.42 | 1,697,978 |
| 2025-04-24 | $66.19 | $68.49 | $64.05 | $67.93 | $67.93 | 1,980,650 |
| 2025-04-23 | $67.04 | $68.06 | $65.73 | $66.23 | $66.23 | 2,115,167 |
| 2025-04-22 | $65.15 | $65.57 | $63.93 | $65.45 | $65.45 | 2,352,822 |
| 2025-04-21 | $65.46 | $65.51 | $63.79 | $64.58 | $64.58 | 1,706,194 |
| 2025-04-17 | $64.72 | $66.83 | $64.72 | $66.04 | $66.04 | 1,563,029 |
| 2025-04-16 | $65.22 | $66.07 | $64.56 | $64.98 | $64.98 | 1,220,228 |
| 2025-04-15 | $65.54 | $66.55 | $65.30 | $65.42 | $65.42 | 731,723 |
| 2025-04-14 | $66.00 | $66.72 | $65.23 | $65.99 | $65.99 | 1,343,359 |
| 2025-04-11 | $64.51 | $65.77 | $63.19 | $65.68 | $65.68 | 1,257,543 |
| 2025-04-10 | $65.00 | $65.83 | $62.75 | $64.52 | $64.52 | 1,581,657 |
| 2025-04-09 | $60.20 | $67.19 | $60.01 | $66.78 | $66.78 | 2,159,542 |
| 2025-04-08 | $63.91 | $64.01 | $59.94 | $60.93 | $60.93 | 1,703,900 |
| 2025-04-07 | $60.27 | $62.91 | $57.70 | $61.09 | $61.09 | 2,703,364 |
| 2025-04-04 | $64.84 | $64.84 | $60.38 | $60.72 | $60.72 | 3,237,453 |
| 2025-04-03 | $70.29 | $71.09 | $66.83 | $66.87 | $66.87 | 1,977,196 |
| 2025-04-02 | $71.25 | $73.02 | $71.24 | $72.48 | $72.48 | 1,148,406 |
| 2025-04-01 | $72.03 | $73.18 | $71.33 | $72.16 | $72.16 | 1,219,583 |
| 2025-03-31 | $72.65 | $73.10 | $71.80 | $72.25 | $72.25 | 1,567,316 |
| 2025-03-28 | $74.92 | $75.27 | $72.88 | $73.00 | $73.00 | 1,075,587 |
| 2025-03-27 | $75.30 | $75.59 | $74.73 | $75.28 | $75.28 | 1,082,584 |
| 2025-03-26 | $74.92 | $75.49 | $74.67 | $75.17 | $75.17 | 1,097,109 |
| 2025-03-25 | $74.68 | $75.21 | $74.29 | $74.64 | $74.64 | 2,108,597 |
| 2025-03-24 | $73.78 | $74.78 | $73.43 | $74.28 | $74.28 | 2,190,685 |
| 2025-03-21 | $73.00 | $73.72 | $72.53 | $73.08 | $73.08 | 3,154,138 |
| 2025-03-20 | $73.88 | $74.51 | $73.30 | $73.49 | $73.49 | 2,658,718 |
| 2025-03-19 | $74.20 | $75.01 | $74.15 | $74.44 | $74.44 | 1,827,809 |
| 2025-03-18 | $74.50 | $74.94 | $73.88 | $74.25 | $74.25 | 1,057,977 |
| 2025-03-17 | $73.00 | $75.17 | $72.46 | $74.62 | $74.62 | 1,255,532 |
| 2025-03-14 | $73.08 | $73.67 | $72.67 | $73.19 | $73.19 | 1,132,536 |
| 2025-03-13 | $72.39 | $73.11 | $71.35 | $71.99 | $71.97 | 1,371,489 |
| 2025-03-12 | $73.51 | $74.34 | $72.43 | $72.72 | $72.70 | 1,161,914 |
| 2025-03-11 | $75.35 | $75.63 | $73.07 | $73.65 | $73.63 | 1,521,523 |
| 2025-03-10 | $74.99 | $77.10 | $74.70 | $75.44 | $75.42 | 1,452,389 |
| 2025-03-07 | $73.40 | $75.90 | $72.76 | $75.42 | $75.42 | 2,577,518 |
| 2025-03-06 | $72.00 | $73.65 | $71.60 | $73.37 | $73.37 | 1,552,955 |
| 2025-03-05 | $70.68 | $72.50 | $70.68 | $72.37 | $72.37 | 1,881,619 |
| 2025-03-04 | $73.36 | $73.47 | $70.14 | $70.19 | $70.19 | 2,459,428 |
| 2025-03-03 | $75.49 | $75.91 | $73.67 | $74.02 | $74.02 | 1,395,251 |
| 2025-02-28 | $73.72 | $74.87 | $73.44 | $74.73 | $74.73 | 1,458,474 |
| 2025-02-27 | $73.18 | $73.73 | $72.81 | $73.25 | $73.25 | 909,038 |
| 2025-02-26 | $73.19 | $73.63 | $72.68 | $73.07 | $73.07 | 920,914 |
| 2025-02-25 | $72.82 | $73.52 | $72.53 | $73.24 | $73.24 | 1,170,037 |
| 2025-02-24 | $72.88 | $73.68 | $72.12 | $72.53 | $72.53 | 1,234,472 |
| 2025-02-21 | $72.82 | $72.83 | $71.67 | $72.34 | $72.34 | 1,648,802 |
| 2025-02-20 | $72.56 | $72.84 | $72.07 | $72.43 | $72.43 | 969,701 |
| 2025-02-19 | $72.07 | $72.88 | $71.94 | $72.60 | $72.60 | 1,243,166 |
| 2025-02-18 | $72.77 | $72.80 | $71.94 | $72.44 | $72.44 | 1,645,460 |
| 2025-02-14 | $73.31 | $73.68 | $72.03 | $72.28 | $72.28 | 1,582,254 |
| 2025-02-13 | $73.18 | $74.07 | $72.92 | $73.10 | $73.10 | 1,287,529 |
| 2025-02-12 | $73.09 | $73.64 | $72.62 | $72.80 | $72.80 | 1,133,189 |
| 2025-02-11 | $73.53 | $74.59 | $73.51 | $74.00 | $74.00 | 959,749 |
| 2025-02-10 | $74.78 | $74.84 | $73.90 | $73.93 | $73.93 | 1,166,651 |
| 2025-02-07 | $75.56 | $75.56 | $74.26 | $74.52 | $74.52 | 1,110,337 |
| 2025-02-06 | $74.64 | $75.34 | $74.34 | $75.26 | $75.26 | 1,116,776 |
| 2025-02-05 | $75.72 | $75.81 | $74.17 | $74.55 | $74.55 | 1,492,495 |
| 2025-02-04 | $75.28 | $76.01 | $75.26 | $75.39 | $75.39 | 913,146 |
| 2025-02-03 | $75.33 | $76.00 | $74.12 | $75.43 | $75.43 | 1,095,824 |
| 2025-01-31 | $76.80 | $77.43 | $76.22 | $76.51 | $76.51 | 840,207 |
| 2025-01-30 | $76.56 | $77.27 | $76.25 | $76.69 | $76.69 | 1,219,241 |
| 2025-01-29 | $76.61 | $77.21 | $76.06 | $76.22 | $76.22 | 1,240,200 |
| 2025-01-28 | $78.71 | $79.18 | $76.80 | $76.82 | $76.82 | 1,581,010 |
| 2025-01-27 | $77.40 | $79.03 | $77.22 | $78.80 | $78.80 | 1,701,403 |
| 2025-01-24 | $77.46 | $78.80 | $77.17 | $77.20 | $77.20 | 1,928,724 |
| 2025-01-23 | $79.45 | $79.67 | $78.06 | $78.21 | $78.21 | 1,934,473 |
| 2025-01-22 | $77.79 | $79.49 | $76.02 | $78.41 | $78.41 | 2,513,730 |
| 2025-01-21 | $80.00 | $81.24 | $80.00 | $81.20 | $81.20 | 1,820,222 |
| 2025-01-17 | $79.47 | $79.71 | $79.12 | $79.16 | $79.16 | 1,106,723 |
| 2025-01-16 | $78.56 | $79.02 | $78.42 | $78.84 | $78.84 | 1,028,571 |
| 2025-01-15 | $80.00 | $80.00 | $78.12 | $78.56 | $78.56 | 1,026,580 |
| 2025-01-14 | $77.39 | $78.18 | $76.98 | $78.04 | $78.04 | 1,605,202 |
| 2025-01-13 | $75.36 | $76.98 | $75.19 | $76.97 | $76.97 | 1,237,297 |
| 2025-01-10 | $75.37 | $76.16 | $75.28 | $75.65 | $75.65 | 1,257,888 |
| 2025-01-08 | $75.24 | $76.35 | $74.89 | $76.00 | $76.00 | 1,066,560 |
| 2025-01-07 | $75.55 | $76.09 | $75.00 | $75.60 | $75.60 | 1,414,542 |
| 2025-01-06 | $76.34 | $77.20 | $75.18 | $75.41 | $75.41 | 1,684,319 |
| 2025-01-03 | $75.83 | $76.11 | $75.09 | $75.73 | $75.73 | 1,191,126 |
| 2025-01-02 | $76.95 | $77.19 | $75.23 | $75.79 | $75.79 | 1,180,876 |
| 2024-12-31 | $76.64 | $77.15 | $76.05 | $76.49 | $76.49 | 784,163 |
| 2024-12-30 | $76.12 | $76.83 | $75.34 | $76.56 | $76.56 | 686,410 |
| 2024-12-27 | $76.80 | $77.75 | $76.20 | $77.21 | $77.21 | 736,547 |
| 2024-12-26 | $77.00 | $77.68 | $76.70 | $77.40 | $77.40 | 795,482 |
| 2024-12-24 | $76.19 | $77.26 | $75.70 | $77.24 | $77.24 | 435,522 |
| 2024-12-23 | $76.15 | $76.58 | $75.48 | $76.44 | $76.44 | 1,265,284 |
| 2024-12-20 | $75.54 | $77.59 | $75.36 | $76.85 | $76.85 | 3,646,146 |
| 2024-12-19 | $76.46 | $77.20 | $75.76 | $75.82 | $75.82 | 1,617,156 |
| 2024-12-18 | $80.01 | $80.60 | $76.03 | $76.11 | $76.11 | 2,339,646 |
| 2024-12-17 | $81.08 | $81.77 | $79.86 | $80.07 | $80.07 | 940,434 |
| 2024-12-16 | $81.14 | $82.00 | $80.60 | $81.34 | $81.34 | 935,361 |
| 2024-12-13 | $80.95 | $81.41 | $80.67 | $80.92 | $80.92 | 874,333 |
| 2024-12-12 | $82.01 | $82.01 | $80.97 | $81.09 | $81.07 | 893,920 |
| 2024-12-11 | $82.56 | $82.82 | $81.91 | $82.13 | $82.11 | 1,118,457 |
| 2024-12-10 | $82.49 | $82.95 | $81.00 | $82.07 | $82.05 | 1,150,442 |
| 2024-12-09 | $82.60 | $83.33 | $82.03 | $82.43 | $82.41 | 1,169,791 |
| 2024-12-06 | $83.55 | $84.11 | $82.37 | $82.66 | $82.64 | 1,320,996 |
| 2024-12-05 | $84.83 | $85.36 | $82.94 | $83.11 | $83.09 | 1,140,143 |
| 2024-12-04 | $85.05 | $85.38 | $84.51 | $85.07 | $85.05 | 815,464 |
| 2024-12-03 | $85.46 | $85.69 | $84.75 | $85.18 | $85.16 | 633,377 |
| 2024-12-02 | $85.66 | $86.12 | $84.79 | $85.46 | $85.44 | 919,291 |
| 2024-11-29 | $85.62 | $85.93 | $85.07 | $85.63 | $85.61 | 587,996 |
| 2024-11-27 | $85.24 | $86.20 | $85.01 | $85.08 | $85.06 | 664,709 |
| 2024-11-26 | $85.26 | $85.55 | $84.24 | $85.13 | $85.11 | 849,704 |
| 2024-11-25 | $85.85 | $86.70 | $85.58 | $85.75 | $85.73 | 1,125,398 |
| 2024-11-22 | $84.26 | $85.54 | $84.14 | $85.38 | $85.36 | 743,977 |
| 2024-11-21 | $82.25 | $84.11 | $81.79 | $83.96 | $83.94 | 1,194,248 |
| 2024-11-20 | $81.62 | $82.13 | $81.34 | $81.86 | $81.84 | 1,212,749 |
| 2024-11-19 | $82.62 | $82.83 | $81.17 | $81.28 | $81.26 | 1,508,391 |
| 2024-11-18 | $84.69 | $84.99 | $83.17 | $83.34 | $83.32 | 1,391,083 |
| 2024-11-15 | $85.92 | $86.99 | $84.87 | $84.91 | $84.89 | 1,122,951 |
| 2024-11-14 | $87.81 | $87.96 | $86.03 | $86.10 | $86.08 | 1,276,804 |
| 2024-11-13 | $86.98 | $88.23 | $86.95 | $87.57 | $87.55 | 1,172,023 |
| 2024-11-12 | $88.01 | $88.38 | $86.83 | $86.94 | $86.92 | 1,250,961 |
| 2024-11-11 | $88.37 | $89.28 | $87.87 | $88.10 | $88.08 | 808,870 |
| 2024-11-08 | $87.72 | $89.20 | $87.46 | $87.56 | $87.54 | 1,250,547 |
| 2024-11-07 | $87.76 | $88.50 | $87.00 | $87.87 | $87.85 | 1,229,571 |
| 2024-11-06 | $87.03 | $88.35 | $86.13 | $87.91 | $87.89 | 1,699,363 |
| 2024-11-05 | $82.35 | $83.37 | $82.13 | $83.34 | $83.32 | 1,094,523 |
| 2024-11-04 | $81.44 | $82.85 | $81.44 | $82.04 | $82.02 | 1,027,727 |
| 2024-11-01 | $81.01 | $81.87 | $80.35 | $81.46 | $81.46 | 1,177,185 |
| 2024-10-31 | $82.00 | $82.49 | $80.37 | $80.42 | $80.42 | 1,166,468 |
| 2024-10-30 | $81.39 | $82.71 | $80.76 | $82.06 | $82.06 | 1,459,945 |
| 2024-10-29 | $82.74 | $83.19 | $81.68 | $81.77 | $81.77 | 1,248,479 |
| 2024-10-28 | $82.71 | $83.79 | $82.50 | $83.27 | $83.27 | 1,004,606 |
| 2024-10-25 | $82.87 | $83.46 | $81.87 | $82.35 | $82.35 | 1,626,188 |
| 2024-10-24 | $82.00 | $82.66 | $80.54 | $81.49 | $81.49 | 3,046,377 |
| 2024-10-23 | $87.47 | $87.99 | $86.48 | $86.87 | $86.87 | 924,541 |
| 2024-10-22 | $89.09 | $89.09 | $86.70 | $87.55 | $87.55 | 810,321 |
| 2024-10-21 | $90.32 | $91.30 | $89.05 | $89.39 | $89.39 | 1,110,045 |
| 2024-10-18 | $90.67 | $90.67 | $89.54 | $90.05 | $90.05 | 995,643 |
| 2024-10-17 | $87.94 | $90.39 | $87.59 | $90.32 | $90.32 | 1,245,214 |
| 2024-10-16 | $87.87 | $88.46 | $87.53 | $87.64 | $87.64 | 1,113,333 |
| 2024-10-15 | $88.80 | $89.12 | $87.76 | $87.85 | $87.85 | 682,849 |
| 2024-10-14 | $87.74 | $88.49 | $87.42 | $88.43 | $88.43 | 722,478 |
| 2024-10-11 | $86.35 | $88.08 | $86.35 | $87.96 | $87.96 | 662,474 |
| 2024-10-10 | $85.50 | $86.54 | $85.32 | $86.35 | $86.35 | 715,366 |
| 2024-10-09 | $84.74 | $86.88 | $84.51 | $86.34 | $86.34 | 933,647 |
| 2024-10-08 | $85.64 | $86.52 | $84.31 | $84.99 | $84.99 | 1,224,552 |
| 2024-10-07 | $86.24 | $86.35 | $85.42 | $85.78 | $85.78 | 994,235 |
| 2024-10-04 | $87.13 | $87.50 | $86.13 | $86.74 | $86.74 | 683,445 |
| 2024-10-03 | $86.78 | $86.83 | $85.54 | $86.11 | $86.11 | 825,075 |
| 2024-10-02 | $87.46 | $87.87 | $86.76 | $86.98 | $86.98 | 776,662 |
| 2024-10-01 | $87.80 | $88.21 | $86.46 | $87.45 | $87.45 | 929,211 |
| 2024-09-30 | $87.49 | $88.62 | $87.03 | $88.58 | $88.58 | 1,094,128 |
| 2024-09-27 | $87.00 | $87.87 | $86.81 | $87.75 | $87.75 | 1,203,681 |
| 2024-09-26 | $86.28 | $87.05 | $85.82 | $86.56 | $86.56 | 1,011,334 |
| 2024-09-25 | $85.00 | $86.41 | $84.98 | $85.49 | $85.49 | 1,199,551 |
| 2024-09-24 | $87.09 | $87.45 | $85.80 | $86.68 | $86.68 | 1,098,656 |
| 2024-09-23 | $87.20 | $87.44 | $86.45 | $86.89 | $86.89 | 953,948 |
| 2024-09-20 | $88.58 | $88.62 | $87.40 | $87.91 | $87.91 | 2,529,952 |
| 2024-09-19 | $89.02 | $89.30 | $88.35 | $88.94 | $88.94 | 1,167,267 |
| 2024-09-18 | $89.04 | $89.20 | $87.21 | $87.49 | $87.49 | 1,299,259 |
| 2024-09-17 | $88.50 | $89.37 | $88.04 | $88.69 | $88.69 | 820,276 |
| 2024-09-16 | $88.46 | $89.33 | $87.83 | $88.33 | $88.33 | 760,583 |
| 2024-09-13 | $87.19 | $88.09 | $86.92 | $87.70 | $87.70 | 792,322 |
| 2024-09-12 | $86.18 | $86.98 | $85.71 | $86.95 | $86.93 | 677,994 |
| 2024-09-11 | $86.34 | $86.66 | $84.20 | $86.44 | $86.42 | 881,901 |
| 2024-09-10 | $87.00 | $87.06 | $85.60 | $86.53 | $86.51 | 732,808 |
| 2024-09-09 | $86.26 | $87.65 | $86.09 | $86.88 | $86.86 | 921,092 |
| 2024-09-06 | $87.20 | $88.32 | $85.55 | $85.71 | $85.69 | 900,955 |
| 2024-09-05 | $88.34 | $88.34 | $86.57 | $87.23 | $87.21 | 812,380 |
| 2024-09-04 | $88.75 | $89.66 | $88.18 | $88.55 | $88.53 | 928,223 |
| 2024-09-03 | $90.41 | $90.76 | $88.50 | $88.94 | $88.92 | 971,850 |
| 2024-08-30 | $90.37 | $91.48 | $89.43 | $91.20 | $91.18 | 1,057,413 |
| 2024-08-29 | $90.75 | $91.11 | $89.89 | $90.20 | $90.18 | 652,613 |
| 2024-08-28 | $89.68 | $90.69 | $89.54 | $90.10 | $90.08 | 464,051 |
| 2024-08-27 | $89.99 | $89.99 | $89.40 | $89.53 | $89.53 | 423,562 |
| 2024-08-26 | $90.27 | $90.93 | $89.95 | $90.06 | $90.06 | 429,333 |
| 2024-08-23 | $89.24 | $90.38 | $88.80 | $89.91 | $89.91 | 786,971 |
| 2024-08-22 | $88.67 | $88.98 | $88.13 | $88.77 | $88.77 | 518,663 |
| 2024-08-21 | $88.34 | $88.68 | $87.79 | $88.64 | $88.64 | 814,553 |
| 2024-08-20 | $88.39 | $88.61 | $87.50 | $87.94 | $87.94 | 579,550 |
| 2024-08-19 | $88.00 | $88.64 | $87.61 | $88.62 | $88.62 | 661,345 |
| 2024-08-16 | $87.85 | $88.10 | $87.54 | $87.94 | $87.94 | 681,070 |
| 2024-08-15 | $87.26 | $88.11 | $86.55 | $87.81 | $87.81 | 794,428 |
| 2024-08-14 | $86.25 | $86.88 | $85.63 | $85.99 | $85.99 | 566,383 |
| 2024-08-13 | $85.36 | $86.24 | $84.54 | $86.20 | $86.20 | 621,699 |
| 2024-08-12 | $85.27 | $85.61 | $84.45 | $84.83 | $84.83 | 934,618 |
| 2024-08-09 | $84.94 | $85.42 | $84.44 | $85.13 | $85.13 | 796,142 |
| 2024-08-08 | $83.29 | $85.18 | $83.25 | $84.78 | $84.78 | 1,517,135 |
| 2024-08-07 | $85.45 | $85.67 | $83.36 | $83.46 | $83.46 | 1,107,108 |
| 2024-08-06 | $84.99 | $86.19 | $84.36 | $84.57 | $84.57 | 923,930 |
| 2024-08-05 | $85.16 | $85.83 | $83.52 | $84.88 | $84.88 | 1,166,453 |
| 2024-08-02 | $89.43 | $89.43 | $86.67 | $87.23 | $87.23 | 1,126,988 |
| 2024-08-01 | $92.84 | $93.66 | $89.78 | $90.60 | $90.60 | 995,696 |
| 2024-07-31 | $92.60 | $93.98 | $92.03 | $92.90 | $92.90 | 818,966 |
| 2024-07-30 | $92.14 | $92.96 | $91.73 | $92.06 | $92.06 | 591,818 |
| 2024-07-29 | $92.11 | $92.42 | $91.11 | $91.51 | $91.51 | 772,843 |
| 2024-07-26 | $92.12 | $92.75 | $91.62 | $92.06 | $92.06 | 743,273 |
| 2024-07-25 | $90.08 | $92.30 | $90.08 | $91.29 | $91.29 | 896,465 |
| 2024-07-24 | $91.85 | $92.08 | $89.76 | $90.12 | $90.12 | 1,062,143 |
| 2024-07-23 | $91.82 | $92.70 | $91.72 | $92.13 | $92.13 | 876,848 |
| 2024-07-22 | $91.00 | $92.05 | $90.20 | $91.82 | $91.82 | 1,105,482 |
| 2024-07-19 | $93.23 | $93.23 | $90.20 | $90.33 | $90.33 | 1,458,077 |
| 2024-07-18 | $91.51 | $94.57 | $90.50 | $92.62 | $92.62 | 2,015,464 |
| 2024-07-17 | $93.41 | $94.10 | $91.98 | $92.07 | $92.07 | 1,663,051 |
| 2024-07-16 | $91.43 | $94.27 | $91.19 | $94.02 | $94.02 | 1,503,877 |
| 2024-07-15 | $89.00 | $91.52 | $88.82 | $91.09 | $91.09 | 1,103,858 |
| 2024-07-12 | $88.88 | $89.53 | $88.50 | $88.79 | $88.79 | 929,938 |
| 2024-07-11 | $86.54 | $88.37 | $86.50 | $88.22 | $88.22 | 909,751 |
| 2024-07-10 | $85.22 | $86.35 | $85.21 | $86.31 | $86.31 | 647,416 |
| 2024-07-09 | $85.84 | $85.99 | $85.08 | $85.13 | $85.13 | 589,144 |
| 2024-07-08 | $85.27 | $85.95 | $85.07 | $85.85 | $85.85 | 635,591 |
| 2024-07-05 | $85.81 | $85.89 | $84.51 | $84.96 | $84.96 | 1,379,274 |
| 2024-07-03 | $85.70 | $86.32 | $85.60 | $86.21 | $86.21 | 651,392 |
| 2024-07-02 | $85.21 | $86.08 | $85.15 | $85.78 | $85.78 | 629,517 |
| 2024-07-01 | $86.48 | $87.03 | $85.21 | $85.37 | $85.37 | 729,314 |
| 2024-06-28 | $86.73 | $87.17 | $85.41 | $85.86 | $85.86 | 1,845,273 |
| 2024-06-27 | $86.76 | $86.95 | $85.93 | $86.34 | $86.34 | 853,016 |
| 2024-06-26 | $85.66 | $86.72 | $85.53 | $86.54 | $86.54 | 798,100 |
| 2024-06-25 | $86.83 | $87.03 | $85.67 | $86.01 | $86.01 | 1,135,550 |
| 2024-06-24 | $86.96 | $88.51 | $86.80 | $87.48 | $87.48 | 767,667 |
| 2024-06-21 | $86.33 | $87.03 | $85.90 | $86.74 | $86.74 | 2,674,117 |
| 2024-06-20 | $85.87 | $86.81 | $85.76 | $86.26 | $86.26 | 812,977 |
| 2024-06-18 | $85.62 | $86.07 | $85.32 | $85.96 | $85.96 | 885,684 |
| 2024-06-17 | $84.94 | $86.14 | $84.62 | $85.92 | $85.92 | 1,212,352 |
| 2024-06-14 | $85.15 | $85.44 | $84.11 | $85.25 | $85.25 | 1,002,987 |
| 2024-06-13 | $86.16 | $86.19 | $85.15 | $85.98 | $85.96 | 808,496 |
| 2024-06-12 | $86.07 | $86.91 | $85.70 | $86.49 | $86.47 | 774,409 |
| 2024-06-11 | $85.86 | $85.94 | $84.91 | $85.45 | $85.43 | 944,693 |
| 2024-06-10 | $85.38 | $86.37 | $85.24 | $86.34 | $86.32 | 847,057 |
| 2024-06-07 | $85.65 | $86.40 | $85.00 | $85.60 | $85.58 | 631,463 |
| 2024-06-06 | $86.16 | $86.65 | $85.50 | $85.80 | $85.80 | 743,776 |
| 2024-06-05 | $87.06 | $87.06 | $85.91 | $86.54 | $86.54 | 736,764 |
| 2024-06-04 | $86.72 | $87.25 | $86.18 | $87.01 | $87.01 | 768,395 |
| 2024-06-03 | $87.96 | $88.81 | $86.34 | $87.25 | $87.25 | 1,509,467 |
| 2024-05-31 | $86.33 | $87.63 | $86.15 | $87.61 | $87.61 | 1,288,477 |
| 2024-05-30 | $86.39 | $87.04 | $85.92 | $86.25 | $86.25 | 1,037,049 |
| 2024-05-29 | $86.81 | $87.17 | $85.85 | $86.04 | $86.04 | 987,848 |
| 2024-05-28 | $88.63 | $88.66 | $87.39 | $87.47 | $87.47 | 745,211 |
| 2024-05-24 | $88.18 | $88.74 | $87.96 | $88.63 | $88.63 | 548,619 |
| 2024-05-23 | $89.40 | $89.40 | $87.45 | $87.75 | $87.75 | 795,366 |
| 2024-05-22 | $88.59 | $89.55 | $88.53 | $89.08 | $89.08 | 696,129 |
| 2024-05-21 | $89.00 | $89.27 | $88.59 | $88.82 | $88.82 | 764,932 |
| 2024-05-20 | $89.10 | $89.34 | $88.42 | $89.02 | $89.02 | 885,076 |
| 2024-05-17 | $87.99 | $89.37 | $87.73 | $89.17 | $89.17 | 1,099,207 |
| 2024-05-16 | $88.00 | $88.14 | $87.36 | $87.48 | $87.48 | 1,025,220 |
| 2024-05-15 | $88.43 | $88.64 | $87.56 | $88.18 | $88.18 | 855,369 |
| 2024-05-14 | $87.97 | $88.15 | $87.46 | $88.10 | $88.10 | 730,532 |
| 2024-05-13 | $88.59 | $88.98 | $87.70 | $87.88 | $87.88 | 799,095 |
| 2024-05-10 | $88.83 | $89.16 | $88.17 | $88.55 | $88.55 | 915,140 |
| 2024-05-09 | $87.00 | $88.68 | $86.99 | $88.49 | $88.49 | 1,141,419 |
| 2024-05-08 | $87.17 | $87.86 | $86.70 | $86.72 | $86.72 | 1,200,038 |
| 2024-05-07 | $87.10 | $87.68 | $86.82 | $87.49 | $87.49 | 923,160 |
| 2024-05-06 | $86.39 | $86.97 | $85.94 | $86.90 | $86.90 | 972,917 |
| 2024-05-03 | $86.21 | $86.25 | $85.19 | $85.59 | $85.59 | 1,388,861 |
| 2024-05-02 | $85.32 | $85.74 | $84.42 | $85.37 | $85.37 | 1,044,653 |
| 2024-05-01 | $84.48 | $85.86 | $84.12 | $84.77 | $84.77 | 979,390 |
| 2024-04-30 | $86.12 | $86.22 | $84.51 | $84.59 | $84.59 | 1,458,793 |
| 2024-04-29 | $86.14 | $86.88 | $85.52 | $86.40 | $86.40 | 1,675,105 |
| 2024-04-26 | $84.51 | $87.21 | $84.32 | $86.51 | $86.51 | 2,678,528 |
| 2024-04-25 | $84.76 | $86.26 | $82.02 | $84.90 | $84.90 | 5,138,137 |
| 2024-04-24 | $95.72 | $95.86 | $93.63 | $94.01 | $94.01 | 1,521,959 |
| 2024-04-23 | $94.22 | $95.65 | $94.19 | $95.28 | $95.28 | 1,068,536 |
| 2024-04-22 | $93.58 | $94.39 | $93.04 | $93.77 | $93.77 | 1,028,878 |
| 2024-04-19 | $93.04 | $93.79 | $92.64 | $93.30 | $93.30 | 1,272,187 |
| 2024-04-18 | $92.33 | $93.52 | $92.26 | $92.58 | $92.58 | 810,302 |
| 2024-04-17 | $93.80 | $93.84 | $91.81 | $92.21 | $92.21 | 927,606 |
| 2024-04-16 | $93.07 | $93.51 | $92.53 | $93.24 | $93.24 | 1,018,812 |
| 2024-04-15 | $95.06 | $95.40 | $92.90 | $93.06 | $93.06 | 1,121,603 |
| 2024-04-12 | $94.12 | $95.09 | $93.68 | $93.96 | $93.96 | 943,397 |
| 2024-04-11 | $95.61 | $95.61 | $93.86 | $94.62 | $94.62 | 1,235,910 |
| 2024-04-10 | $95.34 | $96.14 | $94.58 | $95.64 | $95.64 | 1,111,893 |
| 2024-04-09 | $96.95 | $97.32 | $95.39 | $96.31 | $96.31 | 910,195 |
| 2024-04-08 | $97.00 | $97.34 | $96.62 | $96.98 | $96.98 | 926,046 |
| 2024-04-05 | $95.77 | $96.69 | $95.74 | $96.65 | $96.65 | 924,680 |
| 2024-04-04 | $95.47 | $96.22 | $94.97 | $95.50 | $95.50 | 1,617,980 |
| 2024-04-03 | $94.26 | $94.92 | $94.13 | $94.36 | $94.36 | 999,296 |
| 2024-04-02 | $94.99 | $94.99 | $94.05 | $94.13 | $94.13 | 1,015,905 |
| 2024-04-01 | $95.91 | $96.07 | $95.14 | $95.33 | $95.33 | 787,837 |
| 2024-03-28 | $96.44 | $96.60 | $95.84 | $95.93 | $95.93 | 1,438,065 |
| 2024-03-27 | $96.33 | $96.80 | $96.00 | $96.25 | $96.25 | 1,382,938 |
| 2024-03-26 | $95.82 | $96.58 | $95.55 | $95.96 | $95.96 | 954,232 |
| 2024-03-25 | $95.84 | $95.96 | $95.41 | $95.72 | $95.72 | 885,103 |
| 2024-03-22 | $95.71 | $95.93 | $95.27 | $95.85 | $95.85 | 1,149,535 |
| 2024-03-21 | $95.25 | $96.16 | $94.81 | $95.41 | $95.41 | 749,518 |
| 2024-03-20 | $94.20 | $95.51 | $93.66 | $94.99 | $94.99 | 982,455 |
| 2024-03-19 | $93.43 | $94.25 | $93.21 | $94.14 | $94.14 | 1,039,760 |
| 2024-03-18 | $93.28 | $93.71 | $92.89 | $93.12 | $93.12 | 1,058,963 |
| 2024-03-15 | $91.64 | $93.14 | $91.64 | $92.91 | $92.91 | 2,381,361 |
| 2024-03-14 | $92.15 | $92.54 | $91.77 | $92.25 | $92.25 | 1,031,206 |
| 2024-03-13 | $91.76 | $92.57 | $91.57 | $92.20 | $92.18 | 1,186,587 |
| 2024-03-12 | $91.53 | $91.97 | $90.86 | $91.73 | $91.71 | 727,992 |
| 2024-03-11 | $91.60 | $91.99 | $90.73 | $91.81 | $91.79 | 1,104,840 |
| 2024-03-08 | $93.22 | $93.45 | $91.60 | $92.13 | $92.11 | 1,155,846 |
| 2024-03-07 | $90.78 | $91.28 | $90.08 | $90.32 | $90.30 | 873,889 |
| 2024-03-06 | $89.59 | $90.84 | $89.35 | $90.58 | $90.56 | 863,625 |
| 2024-03-05 | $89.18 | $90.31 | $88.98 | $89.34 | $89.32 | 773,890 |
| 2024-03-04 | $88.68 | $89.89 | $88.34 | $89.39 | $89.39 | 741,300 |
| 2024-03-01 | $89.07 | $89.49 | $88.20 | $88.68 | $88.68 | 1,105,800 |
| 2024-02-29 | $88.04 | $89.29 | $87.74 | $89.07 | $89.07 | 1,659,011 |
| 2024-02-28 | $87.76 | $88.26 | $87.33 | $87.60 | $87.60 | 867,216 |
| 2024-02-27 | $87.24 | $87.73 | $86.86 | $87.67 | $87.67 | 1,027,517 |
| 2024-02-26 | $86.00 | $87.15 | $85.87 | $87.11 | $87.11 | 1,098,710 |
| 2024-02-23 | $85.41 | $86.14 | $85.24 | $85.97 | $85.97 | 922,684 |
| 2024-02-22 | $85.60 | $86.05 | $85.34 | $85.38 | $85.38 | 1,048,798 |
| 2024-02-21 | $84.36 | $85.57 | $84.00 | $85.22 | $85.22 | 1,024,709 |
| 2024-02-20 | $84.86 | $85.45 | $84.42 | $84.58 | $84.58 | 1,076,175 |
| 2024-02-16 | $86.20 | $87.01 | $85.56 | $85.69 | $85.69 | 1,096,572 |
| 2024-02-15 | $86.49 | $86.99 | $86.16 | $86.21 | $86.21 | 1,949,209 |
| 2024-02-14 | $86.79 | $86.95 | $86.02 | $86.32 | $86.32 | 1,321,474 |
| 2024-02-13 | $86.80 | $86.98 | $85.06 | $86.00 | $86.00 | 1,302,812 |
| 2024-02-12 | $87.08 | $88.16 | $86.90 | $87.47 | $87.47 | 808,166 |
| 2024-02-09 | $87.58 | $88.00 | $87.00 | $87.20 | $87.20 | 977,261 |
| 2024-02-08 | $87.75 | $88.41 | $87.02 | $87.59 | $87.59 | 1,246,767 |
| 2024-02-07 | $86.55 | $87.97 | $86.23 | $87.71 | $87.71 | 1,779,762 |
| 2024-02-06 | $85.89 | $86.40 | $85.37 | $86.09 | $86.09 | 851,011 |
| 2024-02-05 | $85.47 | $85.76 | $84.61 | $85.27 | $85.27 | 915,598 |
| 2024-02-02 | $85.42 | $86.51 | $85.22 | $86.00 | $86.00 | 922,285 |
| 2024-02-01 | $85.02 | $85.93 | $84.29 | $85.81 | $85.81 | 1,060,945 |
| 2024-01-31 | $86.00 | $86.04 | $84.69 | $84.71 | $84.71 | 1,296,329 |
| 2024-01-30 | $85.68 | $86.55 | $85.56 | $86.00 | $86.00 | 1,096,303 |
| 2024-01-29 | $84.86 | $85.88 | $84.73 | $85.77 | $85.77 | 1,377,556 |
| 2024-01-26 | $86.49 | $86.65 | $84.51 | $84.83 | $84.83 | 1,461,304 |
| 2024-01-25 | $86.32 | $86.54 | $84.98 | $86.16 | $86.16 | 1,862,925 |
| 2024-01-24 | $82.52 | $86.35 | $82.11 | $85.55 | $85.55 | 3,258,210 |
| 2024-01-23 | $79.70 | $80.33 | $78.75 | $79.33 | $79.33 | 1,568,818 |
| 2024-01-22 | $79.00 | $79.77 | $78.91 | $79.28 | $79.28 | 1,077,159 |
| 2024-01-19 | $78.50 | $78.81 | $77.84 | $78.79 | $78.79 | 1,270,460 |
| 2024-01-18 | $77.49 | $78.42 | $77.15 | $78.34 | $78.34 | 923,650 |
| 2024-01-17 | $77.00 | $78.33 | $76.98 | $77.08 | $77.08 | 917,680 |
| 2024-01-16 | $79.00 | $79.14 | $77.10 | $77.55 | $77.55 | 1,483,144 |
| 2024-01-12 | $78.69 | $79.51 | $78.47 | $79.38 | $79.38 | 1,029,624 |
| 2024-01-11 | $78.09 | $78.20 | $77.12 | $78.08 | $78.08 | 986,903 |
| 2024-01-10 | $78.46 | $78.67 | $77.87 | $78.19 | $78.19 | 697,506 |
| 2024-01-09 | $78.28 | $78.29 | $77.75 | $78.24 | $78.24 | 655,361 |
| 2024-01-08 | $78.11 | $78.81 | $77.63 | $78.78 | $78.78 | 757,377 |
| 2024-01-05 | $78.47 | $79.07 | $78.05 | $78.60 | $78.60 | 1,500,301 |
| 2024-01-04 | $78.50 | $79.45 | $78.50 | $78.65 | $78.65 | 1,091,511 |
| 2024-01-03 | $79.99 | $80.38 | $78.44 | $78.50 | $78.50 | 1,359,828 |
| 2024-01-02 | $80.42 | $81.59 | $80.07 | $80.43 | $80.43 | 1,322,755 |
| 2023-12-29 | $80.59 | $80.95 | $80.29 | $80.42 | $80.42 | 661,575 |
| 2023-12-28 | $80.84 | $81.07 | $80.46 | $80.75 | $80.75 | 603,963 |
| 2023-12-27 | $80.50 | $80.99 | $80.38 | $80.71 | $80.71 | 898,532 |
| 2023-12-26 | $80.45 | $81.01 | $80.10 | $80.73 | $80.73 | 678,910 |
| 2023-12-22 | $80.16 | $81.18 | $80.04 | $80.43 | $80.43 | 835,062 |
| 2023-12-21 | $79.92 | $80.13 | $79.05 | $80.07 | $80.07 | 994,362 |
| 2023-12-20 | $79.93 | $80.97 | $79.24 | $79.28 | $79.28 | 1,501,896 |
| 2023-12-19 | $79.63 | $80.03 | $78.48 | $80.01 | $80.01 | 1,180,983 |
| 2023-12-18 | $79.59 | $79.93 | $78.98 | $79.60 | $79.60 | 1,037,633 |
| 2023-12-15 | $79.10 | $79.73 | $78.74 | $79.34 | $79.34 | 2,118,614 |
| 2023-12-14 | $79.20 | $79.79 | $78.74 | $79.62 | $79.62 | 1,311,501 |
| 2023-12-13 | $77.35 | $79.00 | $77.01 | $78.78 | $78.76 | 1,891,485 |
| 2023-12-12 | $77.32 | $77.87 | $76.89 | $77.43 | $77.41 | 817,426 |
| 2023-12-11 | $76.01 | $77.16 | $75.81 | $77.14 | $77.14 | 1,085,031 |
| 2023-12-08 | $76.50 | $76.67 | $75.70 | $75.93 | $75.93 | 1,123,796 |
| 2023-12-07 | $76.68 | $76.83 | $75.73 | $76.25 | $76.25 | 1,098,826 |
| 2023-12-06 | $76.61 | $77.34 | $76.48 | $76.63 | $76.63 | 793,293 |
| 2023-12-05 | $77.04 | $77.12 | $76.31 | $76.38 | $76.38 | 1,200,160 |
| 2023-12-04 | $77.35 | $77.66 | $76.66 | $77.27 | $77.27 | 1,494,526 |
| 2023-12-01 | $76.65 | $78.39 | $76.42 | $77.88 | $77.88 | 1,336,724 |
| 2023-11-30 | $75.03 | $76.76 | $74.61 | $76.66 | $76.66 | 1,977,094 |
| 2023-11-29 | $76.91 | $76.96 | $74.13 | $74.83 | $74.83 | 2,345,918 |
| 2023-11-28 | $77.40 | $77.48 | $76.67 | $76.67 | $76.67 | 555,834 |
| 2023-11-27 | $78.17 | $78.17 | $77.00 | $77.21 | $77.21 | 1,015,111 |
| 2023-11-24 | $78.20 | $78.52 | $78.01 | $78.39 | $78.39 | 304,676 |
| 2023-11-22 | $77.84 | $78.27 | $77.36 | $78.01 | $78.01 | 892,035 |
| 2023-11-21 | $77.66 | $78.15 | $77.65 | $77.78 | $77.78 | 751,473 |
| 2023-11-20 | $77.36 | $78.08 | $77.12 | $77.98 | $77.98 | 1,087,451 |
| 2023-11-17 | $77.26 | $77.66 | $77.05 | $77.40 | $77.40 | 876,415 |
| 2023-11-16 | $77.46 | $77.75 | $76.57 | $76.79 | $76.79 | 1,158,963 |
| 2023-11-15 | $77.20 | $78.04 | $77.03 | $77.57 | $77.57 | 1,239,993 |
| 2023-11-14 | $76.84 | $77.65 | $76.75 | $77.13 | $77.13 | 1,583,056 |
| 2023-11-13 | $75.99 | $76.52 | $75.50 | $76.07 | $76.07 | 1,448,278 |
| 2023-11-10 | $75.43 | $76.15 | $75.02 | $76.12 | $76.12 | 1,295,756 |
| 2023-11-09 | $76.59 | $76.59 | $74.44 | $74.88 | $74.88 | 1,735,225 |
| 2023-11-08 | $77.19 | $77.19 | $75.55 | $76.14 | $76.14 | 991,906 |
| 2023-11-07 | $77.36 | $77.44 | $76.77 | $77.04 | $77.04 | 769,102 |
| 2023-11-06 | $77.70 | $77.71 | $77.12 | $77.61 | $77.61 | 878,147 |
| 2023-11-03 | $78.12 | $78.68 | $77.49 | $77.52 | $77.52 | 1,387,460 |
| 2023-11-02 | $76.50 | $77.48 | $76.43 | $77.47 | $77.47 | 1,103,244 |
| 2023-11-01 | $76.30 | $76.30 | $75.40 | $75.99 | $75.99 | 1,228,625 |
| 2023-10-31 | $75.81 | $76.12 | $75.21 | $76.00 | $76.00 | 1,620,780 |
| 2023-10-30 | $75.72 | $76.26 | $75.46 | $75.80 | $75.80 | 1,504,516 |
| 2023-10-27 | $75.80 | $76.56 | $74.55 | $75.25 | $75.25 | 1,662,832 |
| 2023-10-26 | $74.89 | $77.26 | $74.89 | $76.02 | $76.02 | 2,451,489 |
| 2023-10-25 | $75.16 | $75.52 | $74.17 | $74.36 | $74.36 | 2,571,502 |
| 2023-10-24 | $75.72 | $76.31 | $75.03 | $75.03 | $75.03 | 1,420,552 |
| 2023-10-23 | $75.81 | $76.16 | $74.95 | $74.97 | $74.97 | 1,176,310 |
| 2023-10-20 | $77.60 | $78.11 | $75.80 | $75.90 | $75.90 | 1,331,971 |
| 2023-10-19 | $78.37 | $78.83 | $77.15 | $77.34 | $77.34 | 1,158,043 |
| 2023-10-18 | $79.67 | $80.04 | $78.42 | $78.52 | $78.52 | 1,842,274 |
| 2023-10-17 | $78.70 | $81.39 | $78.70 | $79.88 | $79.88 | 1,894,546 |
| 2023-10-16 | $79.00 | $79.64 | $78.31 | $79.27 | $79.27 | 987,340 |
| 2023-10-13 | $78.67 | $79.19 | $77.64 | $78.29 | $78.29 | 1,202,236 |
| 2023-10-12 | $79.87 | $79.87 | $77.31 | $78.28 | $78.28 | 1,086,169 |
| 2023-10-11 | $78.85 | $79.79 | $78.34 | $79.76 | $79.76 | 1,114,043 |
| 2023-10-10 | $79.57 | $79.71 | $78.91 | $79.07 | $79.07 | 1,193,321 |
| 2023-10-09 | $77.14 | $79.38 | $76.90 | $79.21 | $79.21 | 1,028,627 |
| 2023-10-06 | $75.23 | $77.77 | $75.11 | $76.90 | $76.90 | 1,037,377 |
| 2023-10-05 | $75.94 | $76.46 | $75.12 | $75.50 | $75.50 | 1,118,310 |
| 2023-10-04 | $76.26 | $76.52 | $75.15 | $76.11 | $76.11 | 1,284,720 |
| 2023-10-03 | $76.89 | $77.24 | $76.09 | $76.42 | $76.42 | 1,247,268 |
| 2023-10-02 | $77.79 | $78.52 | $77.00 | $77.29 | $77.29 | 1,394,912 |
| 2023-09-29 | $79.04 | $79.31 | $77.95 | $78.14 | $78.14 | 1,700,234 |
| 2023-09-28 | $79.03 | $79.73 | $78.61 | $78.69 | $78.69 | 1,367,346 |
| 2023-09-27 | $78.51 | $79.66 | $78.14 | $78.94 | $78.94 | 1,894,262 |
| 2023-09-26 | $78.42 | $79.38 | $77.99 | $78.01 | $78.01 | 1,643,884 |
| 2023-09-25 | $77.44 | $79.25 | $77.02 | $78.88 | $78.88 | 1,690,993 |
| 2023-09-22 | $77.92 | $78.45 | $77.62 | $77.79 | $77.79 | 1,401,111 |
| 2023-09-21 | $78.78 | $78.83 | $77.73 | $77.92 | $77.92 | 1,931,312 |
| 2023-09-20 | $77.47 | $80.60 | $77.34 | $79.37 | $79.37 | 3,686,865 |
| 2023-09-19 | $76.07 | $76.27 | $74.95 | $75.64 | $75.64 | 1,287,510 |
| 2023-09-18 | $76.21 | $77.06 | $75.84 | $76.13 | $76.13 | 1,036,126 |
| 2023-09-15 | $75.75 | $76.61 | $75.55 | $76.21 | $76.21 | 4,906,130 |
| 2023-09-14 | $75.87 | $76.26 | $75.41 | $76.18 | $76.18 | 970,335 |
| 2023-09-13 | $75.62 | $75.99 | $74.96 | $75.63 | $75.61 | 1,032,667 |
| 2023-09-12 | $75.42 | $76.22 | $75.26 | $75.61 | $75.61 | 832,339 |
| 2023-09-11 | $75.94 | $76.28 | $75.12 | $75.97 | $75.97 | 1,086,556 |
| 2023-09-08 | $75.48 | $76.09 | $75.10 | $75.60 | $75.60 | 1,322,248 |
| 2023-09-07 | $75.89 | $76.00 | $74.61 | $75.50 | $75.50 | 1,680,849 |
| 2023-09-06 | $76.96 | $77.47 | $75.66 | $75.98 | $75.98 | 1,037,325 |
| 2023-09-05 | $78.04 | $78.20 | $76.84 | $76.91 | $76.91 | 844,287 |
| 2023-09-01 | $78.29 | $78.66 | $77.88 | $78.22 | $78.22 | 629,087 |
| 2023-08-31 | $77.74 | $78.04 | $77.50 | $77.71 | $77.71 | 1,433,108 |
| 2023-08-30 | $76.94 | $77.78 | $76.94 | $77.57 | $77.57 | 939,641 |
| 2023-08-29 | $75.88 | $77.07 | $75.67 | $76.94 | $76.94 | 1,205,354 |
| 2023-08-28 | $75.44 | $76.59 | $75.44 | $76.26 | $76.26 | 1,001,064 |
| 2023-08-25 | $75.71 | $75.84 | $74.65 | $75.22 | $75.22 | 960,915 |
| 2023-08-24 | $75.57 | $76.69 | $75.20 | $75.24 | $75.24 | 1,193,582 |
| 2023-08-23 | $75.56 | $75.90 | $75.01 | $75.75 | $75.75 | 716,419 |
| 2023-08-22 | $75.73 | $76.19 | $75.04 | $75.37 | $75.37 | 807,436 |
| 2023-08-21 | $75.25 | $75.94 | $75.00 | $75.55 | $75.55 | 762,114 |
| 2023-08-18 | $74.02 | $75.49 | $73.78 | $75.25 | $75.25 | 992,855 |
| 2023-08-17 | $76.12 | $76.33 | $74.72 | $74.73 | $74.73 | 1,000,908 |
| 2023-08-16 | $75.86 | $76.42 | $75.55 | $75.60 | $75.60 | 1,057,477 |
| 2023-08-15 | $77.06 | $77.42 | $76.01 | $76.06 | $76.06 | 1,310,077 |
| 2023-08-14 | $78.05 | $78.22 | $77.58 | $77.64 | $77.64 | 655,096 |
| 2023-08-11 | $77.69 | $78.42 | $77.00 | $78.26 | $78.26 | 753,198 |
| 2023-08-10 | $78.17 | $78.76 | $77.40 | $77.71 | $77.71 | 1,084,772 |
| 2023-08-09 | $78.37 | $78.86 | $77.74 | $78.09 | $78.09 | 900,777 |
| 2023-08-08 | $79.00 | $79.00 | $77.74 | $78.18 | $78.18 | 1,310,984 |
| 2023-08-07 | $79.00 | $80.10 | $79.00 | $79.60 | $79.60 | 1,391,960 |
| 2023-08-04 | $78.00 | $79.46 | $77.89 | $78.63 | $78.63 | 1,877,016 |
| 2023-08-03 | $76.73 | $77.75 | $76.03 | $77.75 | $77.75 | 1,284,589 |
| 2023-08-02 | $77.62 | $77.74 | $76.73 | $76.81 | $76.81 | 1,474,763 |
| 2023-08-01 | $77.47 | $78.13 | $77.13 | $77.93 | $77.93 | 1,223,378 |
| 2023-07-31 | $76.86 | $78.00 | $76.38 | $77.77 | $77.77 | 1,917,659 |
| 2023-07-28 | $76.91 | $77.21 | $75.55 | $76.38 | $76.38 | 2,041,832 |
| 2023-07-27 | $72.50 | $77.35 | $72.37 | $76.52 | $76.52 | 4,593,197 |
| 2023-07-26 | $68.18 | $68.81 | $68.02 | $68.40 | $68.40 | 1,444,235 |
| 2023-07-25 | $67.42 | $68.15 | $67.04 | $68.12 | $68.12 | 1,232,345 |
| 2023-07-24 | $67.56 | $68.23 | $67.56 | $67.98 | $67.98 | 950,958 |
| 2023-07-21 | $68.28 | $68.49 | $67.46 | $67.63 | $67.63 | 1,024,483 |
| 2023-07-20 | $68.26 | $68.68 | $67.80 | $68.09 | $68.09 | 1,026,299 |
| 2023-07-19 | $67.86 | $68.16 | $67.09 | $67.84 | $67.84 | 988,362 |
| 2023-07-18 | $67.50 | $68.57 | $67.12 | $67.93 | $67.93 | 1,058,175 |
| 2023-07-17 | $67.46 | $67.62 | $67.04 | $67.45 | $67.45 | 821,014 |
| 2023-07-14 | $68.68 | $68.68 | $67.10 | $67.39 | $67.39 | 983,051 |
| 2023-07-13 | $68.49 | $69.11 | $68.26 | $68.93 | $68.93 | 762,691 |
| 2023-07-12 | $69.73 | $69.80 | $68.48 | $68.48 | $68.48 | 805,271 |
| 2023-07-11 | $68.21 | $69.14 | $67.99 | $69.07 | $69.07 | 729,712 |
| 2023-07-10 | $67.22 | $68.27 | $67.01 | $68.04 | $68.04 | 838,458 |
| 2023-07-07 | $67.02 | $68.32 | $67.00 | $67.53 | $67.53 | 1,259,575 |
| 2023-07-06 | $67.50 | $67.63 | $66.43 | $67.02 | $67.02 | 1,102,290 |
| 2023-07-05 | $67.40 | $67.51 | $66.85 | $67.15 | $67.15 | 800,232 |
| 2023-07-03 | $67.38 | $68.18 | $67.21 | $68.04 | $68.04 | 587,822 |
| 2023-06-30 | $67.88 | $68.25 | $67.41 | $67.63 | $67.63 | 1,068,280 |
| 2023-06-29 | $66.49 | $67.52 | $66.45 | $67.33 | $67.33 | 898,599 |
| 2023-06-28 | $66.19 | $66.55 | $65.66 | $66.44 | $66.44 | 1,050,502 |
| 2023-06-27 | $65.22 | $66.50 | $65.01 | $66.44 | $66.44 | 818,127 |
| 2023-06-26 | $64.92 | $65.33 | $64.62 | $65.25 | $65.25 | 792,847 |
| 2023-06-23 | $64.73 | $65.12 | $64.42 | $64.91 | $64.91 | 1,428,166 |
| 2023-06-22 | $66.15 | $66.50 | $65.41 | $65.45 | $65.45 | 1,032,885 |
| 2023-06-21 | $65.78 | $66.76 | $65.55 | $66.56 | $66.56 | 967,263 |
| 2023-06-20 | $66.11 | $66.14 | $65.38 | $66.06 | $66.06 | 1,055,565 |
| 2023-06-16 | $66.71 | $67.05 | $65.97 | $66.64 | $66.64 | 2,972,195 |
| 2023-06-15 | $65.25 | $66.44 | $65.00 | $66.43 | $66.43 | 1,035,340 |
| 2023-06-14 | $66.28 | $66.58 | $65.00 | $65.29 | $65.29 | 933,000 |
| 2023-06-13 | $65.85 | $66.49 | $65.63 | $66.10 | $66.10 | 921,666 |
| 2023-06-12 | $65.34 | $65.91 | $64.86 | $65.72 | $65.72 | 1,131,392 |
| 2023-06-09 | $65.38 | $66.00 | $65.09 | $65.29 | $65.29 | 1,057,769 |
| 2023-06-08 | $65.48 | $65.94 | $64.78 | $65.21 | $65.21 | 851,842 |
| 2023-06-07 | $63.75 | $65.76 | $63.48 | $65.69 | $65.67 | 1,244,083 |
| 2023-06-06 | $63.06 | $64.06 | $63.05 | $63.60 | $63.58 | 1,021,329 |
| 2023-06-05 | $64.02 | $64.02 | $62.89 | $63.29 | $63.27 | 1,178,700 |
| 2023-06-02 | $62.95 | $64.43 | $62.92 | $64.05 | $64.03 | 1,093,023 |
| 2023-06-01 | $62.22 | $62.71 | $61.87 | $62.31 | $62.29 | 963,981 |
| 2023-05-31 | $62.75 | $62.90 | $61.27 | $61.87 | $61.85 | 1,903,212 |
| 2023-05-30 | $62.91 | $63.20 | $62.42 | $63.08 | $63.06 | 798,642 |
| 2023-05-26 | $62.55 | $63.03 | $62.44 | $62.81 | $62.79 | 889,385 |
| 2023-05-25 | $62.58 | $62.77 | $61.90 | $62.52 | $62.50 | 1,463,532 |
| 2023-05-24 | $62.50 | $62.97 | $62.11 | $62.27 | $62.25 | 1,573,964 |
| 2023-05-23 | $64.39 | $64.89 | $63.89 | $63.97 | $63.95 | 1,169,079 |
| 2023-05-22 | $64.38 | $64.89 | $63.63 | $64.77 | $64.75 | 835,167 |
| 2023-05-19 | $65.77 | $65.92 | $64.38 | $64.47 | $64.45 | 1,253,535 |
| 2023-05-18 | $64.49 | $65.40 | $64.31 | $65.28 | $65.26 | 1,026,983 |
| 2023-05-17 | $63.82 | $64.48 | $63.54 | $64.41 | $64.39 | 1,097,282 |
| 2023-05-16 | $63.86 | $63.99 | $63.22 | $63.23 | $63.21 | 902,279 |
| 2023-05-15 | $63.52 | $64.33 | $63.35 | $64.14 | $64.12 | 1,186,453 |
| 2023-05-12 | $64.79 | $64.79 | $62.91 | $63.29 | $63.27 | 1,796,841 |
| 2023-05-11 | $64.48 | $64.62 | $63.87 | $64.43 | $64.41 | 1,039,631 |
| 2023-05-10 | $65.87 | $65.87 | $64.17 | $64.78 | $64.76 | 1,566,264 |
| 2023-05-09 | $65.65 | $65.65 | $65.16 | $65.35 | $65.33 | 1,030,828 |
| 2023-05-08 | $66.66 | $66.75 | $65.37 | $65.71 | $65.69 | 1,026,140 |
| 2023-05-05 | $65.89 | $66.50 | $65.77 | $66.15 | $66.13 | 1,283,919 |
| 2023-05-04 | $66.36 | $66.36 | $64.46 | $65.36 | $65.34 | 1,235,471 |
| 2023-05-03 | $67.79 | $67.92 | $66.61 | $66.65 | $66.63 | 1,233,146 |
| 2023-05-02 | $66.83 | $67.51 | $65.88 | $67.39 | $67.37 | 2,127,093 |
| 2023-05-01 | $66.88 | $68.30 | $66.76 | $67.05 | $67.03 | 1,642,460 |
| 2023-04-28 | $65.60 | $67.43 | $65.60 | $66.94 | $66.92 | 2,631,437 |
| 2023-04-27 | $65.17 | $65.80 | $62.88 | $65.56 | $65.54 | 2,498,432 |
| 2023-04-26 | $66.90 | $67.00 | $65.34 | $65.56 | $65.54 | 1,892,642 |
| 2023-04-25 | $67.47 | $67.95 | $67.14 | $67.20 | $67.18 | 1,230,012 |
| 2023-04-24 | $67.92 | $68.33 | $67.66 | $68.00 | $67.98 | 1,484,814 |
| 2023-04-21 | $68.96 | $68.96 | $67.71 | $67.93 | $67.91 | 1,322,580 |
| 2023-04-20 | $68.47 | $68.94 | $68.36 | $68.75 | $68.73 | 1,373,957 |
| 2023-04-19 | $69.23 | $69.33 | $68.43 | $68.91 | $68.89 | 1,066,375 |
| 2023-04-18 | $69.63 | $70.10 | $69.22 | $69.34 | $69.32 | 1,122,754 |
| 2023-04-17 | $68.63 | $69.31 | $68.62 | $69.23 | $69.21 | 1,235,122 |
| 2023-04-14 | $68.00 | $68.73 | $68.00 | $68.59 | $68.59 | 1,311,698 |
| 2023-04-13 | $67.84 | $68.45 | $67.20 | $68.36 | $68.36 | 1,956,315 |
| 2023-04-12 | $68.76 | $68.91 | $67.30 | $67.67 | $67.67 | 1,534,782 |
| 2023-04-11 | $68.90 | $68.96 | $68.26 | $68.32 | $68.32 | 1,130,412 |
| 2023-04-10 | $67.62 | $68.46 | $67.61 | $68.40 | $68.40 | 1,328,415 |
| 2023-04-06 | $67.74 | $68.36 | $67.25 | $67.71 | $67.71 | 1,564,486 |
| 2023-04-05 | $68.56 | $68.80 | $67.61 | $67.89 | $67.89 | 1,538,156 |
| 2023-04-04 | $71.00 | $71.00 | $68.80 | $69.08 | $69.08 | 1,301,850 |
| 2023-04-03 | $70.54 | $71.57 | $70.40 | $70.93 | $70.93 | 924,444 |
| 2023-03-31 | $70.82 | $70.91 | $70.14 | $70.63 | $70.63 | 1,036,304 |
| 2023-03-30 | $70.83 | $71.01 | $70.14 | $70.30 | $70.30 | 1,430,533 |
| 2023-03-29 | $70.25 | $70.54 | $69.88 | $70.36 | $70.36 | 1,118,767 |
| 2023-03-28 | $68.61 | $69.85 | $68.47 | $69.58 | $69.58 | 1,208,825 |
| 2023-03-27 | $68.72 | $68.97 | $67.95 | $68.72 | $68.72 | 943,735 |
| 2023-03-24 | $66.67 | $67.91 | $66.26 | $67.74 | $67.74 | 1,029,957 |
| 2023-03-23 | $67.51 | $68.30 | $66.97 | $67.34 | $67.34 | 1,312,240 |
| 2023-03-22 | $68.56 | $69.46 | $67.43 | $67.47 | $67.47 | 1,292,269 |
| 2023-03-21 | $68.57 | $69.40 | $68.43 | $68.70 | $68.70 | 1,254,822 |
| 2023-03-20 | $66.64 | $67.74 | $66.11 | $67.24 | $67.24 | 1,684,421 |
| 2023-03-17 | $66.92 | $67.22 | $65.77 | $66.19 | $66.19 | 3,864,080 |
| 2023-03-16 | $65.50 | $67.91 | $65.37 | $67.46 | $67.46 | 1,258,502 |
| 2023-03-15 | $66.61 | $66.74 | $65.17 | $66.16 | $66.16 | 1,617,511 |
| 2023-03-14 | $68.77 | $69.39 | $67.55 | $68.19 | $68.19 | 1,196,410 |
| 2023-03-13 | $67.93 | $68.00 | $66.52 | $67.13 | $67.13 | 1,688,211 |
| 2023-03-10 | $70.70 | $70.93 | $68.75 | $69.26 | $69.26 | 1,593,386 |
| 2023-03-09 | $73.52 | $73.52 | $70.69 | $71.01 | $71.01 | 1,652,460 |
| 2023-03-08 | $73.25 | $73.59 | $72.23 | $73.08 | $73.08 | 1,078,024 |
| 2023-03-07 | $73.64 | $74.10 | $73.04 | $73.23 | $73.23 | 1,172,240 |
| 2023-03-06 | $74.50 | $74.84 | $73.09 | $73.55 | $73.55 | 1,494,709 |
| 2023-03-03 | $74.89 | $75.09 | $74.32 | $74.60 | $74.60 | 1,838,365 |
| 2023-03-02 | $72.75 | $74.51 | $72.53 | $74.48 | $74.48 | 1,159,074 |
| 2023-03-01 | $72.31 | $73.64 | $72.06 | $73.19 | $73.19 | 2,005,119 |
| 2023-02-28 | $73.00 | $73.20 | $72.28 | $72.53 | $72.53 | 1,794,799 |
| 2023-02-27 | $74.07 | $74.40 | $72.97 | $73.06 | $73.06 | 1,392,183 |
| 2023-02-24 | $72.75 | $73.73 | $72.54 | $73.56 | $73.56 | 866,194 |
| 2023-02-23 | $74.05 | $74.63 | $72.95 | $73.74 | $73.74 | 1,060,134 |
| 2023-02-22 | $73.37 | $74.55 | $73.34 | $73.67 | $73.67 | 1,334,646 |
| 2023-02-21 | $74.66 | $74.72 | $72.87 | $73.36 | $73.36 | 1,714,194 |
| 2023-02-17 | $74.50 | $74.95 | $74.11 | $74.81 | $74.81 | 1,651,487 |
| 2023-02-16 | $73.78 | $74.95 | $73.63 | $74.55 | $74.55 | 907,500 |
| 2023-02-15 | $74.08 | $74.76 | $73.86 | $74.70 | $74.70 | 1,244,239 |
| 2023-02-14 | $74.44 | $75.22 | $74.07 | $74.59 | $74.59 | 1,428,050 |
| 2023-02-13 | $74.17 | $74.87 | $73.95 | $74.82 | $74.82 | 983,471 |
| 2023-02-10 | $73.62 | $73.91 | $73.04 | $73.78 | $73.78 | 1,167,036 |
| 2023-02-09 | $74.77 | $75.13 | $73.81 | $73.88 | $73.88 | 1,367,464 |
| 2023-02-08 | $74.28 | $74.71 | $73.76 | $74.23 | $74.23 | 1,014,662 |
| 2023-02-07 | $73.92 | $75.15 | $73.67 | $75.03 | $75.03 | 1,096,262 |
| 2023-02-06 | $73.94 | $74.73 | $73.72 | $74.06 | $74.06 | 1,079,784 |
| 2023-02-03 | $75.16 | $76.11 | $74.22 | $74.44 | $74.44 | 1,239,945 |
| 2023-02-02 | $74.83 | $76.10 | $74.15 | $75.73 | $75.73 | 1,899,108 |
| 2023-02-01 | $72.40 | $74.68 | $72.26 | $74.55 | $74.55 | 2,489,123 |
| 2023-01-31 | $70.77 | $72.87 | $70.55 | $72.85 | $72.85 | 1,900,122 |
| 2023-01-30 | $72.16 | $72.48 | $70.52 | $70.60 | $70.60 | 1,662,930 |
| 2023-01-27 | $72.02 | $72.78 | $71.71 | $72.28 | $72.28 | 1,265,899 |
| 2023-01-26 | $71.13 | $72.16 | $69.95 | $72.12 | $72.12 | 1,858,091 |
| 2023-01-25 | $71.20 | $71.20 | $68.60 | $70.15 | $70.15 | 2,455,598 |
| 2023-01-24 | $71.42 | $71.42 | $68.00 | $69.60 | $69.60 | 1,694,600 |
| 2023-01-23 | $68.29 | $69.44 | $68.23 | $68.98 | $68.98 | 1,277,467 |
| 2023-01-20 | $66.83 | $68.14 | $66.63 | $67.85 | $67.85 | 1,605,728 |
| 2023-01-19 | $67.77 | $67.98 | $66.37 | $66.42 | $66.42 | 1,596,599 |
| 2023-01-18 | $69.83 | $70.13 | $68.25 | $68.33 | $68.33 | 2,547,565 |
| 2023-01-17 | $70.25 | $70.52 | $69.27 | $69.38 | $69.38 | 1,632,633 |
| 2023-01-13 | $70.26 | $70.84 | $69.86 | $70.25 | $70.25 | 1,112,491 |
| 2023-01-12 | $71.10 | $71.83 | $70.74 | $71.44 | $71.44 | 781,287 |
| 2023-01-11 | $71.13 | $71.38 | $70.12 | $70.80 | $70.80 | 1,596,056 |
| 2023-01-10 | $70.17 | $70.85 | $69.86 | $70.84 | $70.84 | 1,072,563 |
| 2023-01-09 | $72.15 | $72.34 | $70.30 | $70.51 | $70.51 | 896,908 |
| 2023-01-06 | $70.62 | $72.05 | $70.62 | $71.85 | $71.85 | 1,095,320 |
| 2023-01-05 | $70.48 | $70.92 | $69.92 | $70.07 | $70.07 | 1,053,947 |
| 2023-01-04 | $70.32 | $71.40 | $70.14 | $71.06 | $71.06 | 862,603 |
| 2023-01-03 | $70.91 | $71.10 | $69.85 | $70.26 | $70.26 | 860,278 |
| 2022-12-30 | $70.83 | $71.14 | $70.02 | $70.80 | $70.80 | 1,009,236 |
| 2022-12-29 | $70.43 | $71.49 | $70.14 | $71.22 | $71.22 | 944,287 |
| 2022-12-28 | $70.99 | $71.11 | $69.86 | $69.94 | $69.94 | 908,160 |
| 2022-12-27 | $70.55 | $71.05 | $70.10 | $70.75 | $70.75 | 792,381 |
| 2022-12-23 | $69.89 | $70.61 | $69.72 | $70.41 | $70.41 | 657,811 |
| 2022-12-22 | $70.33 | $70.80 | $69.02 | $70.07 | $70.07 | 1,289,063 |
| 2022-12-21 | $70.12 | $71.33 | $69.91 | $71.09 | $71.09 | 1,285,775 |
| 2022-12-20 | $69.41 | $70.18 | $69.07 | $69.54 | $69.54 | 1,522,414 |
| 2022-12-19 | $70.06 | $70.67 | $68.99 | $69.28 | $69.28 | 1,227,756 |
| 2022-12-16 | $68.96 | $70.30 | $68.69 | $70.00 | $70.00 | 3,002,506 |
| 2022-12-15 | $71.26 | $71.49 | $69.67 | $69.73 | $69.73 | 1,482,026 |
| 2022-12-14 | $72.05 | $73.24 | $71.76 | $72.02 | $72.02 | 1,520,386 |
| 2022-12-13 | $73.83 | $73.83 | $71.47 | $71.93 | $71.93 | 1,493,373 |
| 2022-12-12 | $71.51 | $72.48 | $71.23 | $72.21 | $72.21 | 2,034,637 |
| 2022-12-09 | $72.96 | $73.26 | $71.59 | $71.71 | $71.71 | 1,700,881 |
| 2022-12-08 | $73.02 | $73.79 | $72.66 | $73.00 | $73.00 | 1,450,670 |
| 2022-12-07 | $73.36 | $73.85 | $72.55 | $72.57 | $72.55 | 1,758,287 |
| 2022-12-06 | $75.01 | $75.97 | $72.75 | $73.57 | $73.55 | 4,541,619 |
| 2022-12-05 | $70.63 | $70.95 | $69.62 | $69.90 | $69.88 | 1,594,308 |
| 2022-12-02 | $69.73 | $71.34 | $69.67 | $71.30 | $71.28 | 1,105,210 |
| 2022-12-01 | $71.74 | $72.20 | $70.80 | $70.86 | $70.84 | 888,013 |
| 2022-11-30 | $70.27 | $72.50 | $69.06 | $71.38 | $71.36 | 2,289,558 |
| 2022-11-29 | $69.59 | $70.60 | $69.59 | $70.33 | $70.33 | 891,187 |
| 2022-11-28 | $70.59 | $70.85 | $69.36 | $69.64 | $69.64 | 1,479,834 |
| 2022-11-25 | $71.34 | $71.50 | $70.88 | $71.48 | $71.48 | 298,948 |
| 2022-11-23 | $71.18 | $71.50 | $70.78 | $71.15 | $71.15 | 705,038 |
| 2022-11-22 | $71.05 | $71.44 | $70.60 | $71.07 | $71.07 | 888,469 |
| 2022-11-21 | $69.80 | $70.66 | $69.52 | $70.53 | $70.53 | 810,058 |
| 2022-11-18 | $70.40 | $70.66 | $69.70 | $70.07 | $70.07 | 1,038,052 |
| 2022-11-17 | $68.49 | $69.59 | $68.25 | $69.39 | $69.39 | 905,481 |
| 2022-11-16 | $69.99 | $70.73 | $69.48 | $69.65 | $69.65 | 856,275 |
| 2022-11-15 | $70.31 | $70.64 | $69.69 | $70.20 | $70.20 | 1,582,432 |
| 2022-11-14 | $70.43 | $71.14 | $69.38 | $69.38 | $69.38 | 1,225,839 |
| 2022-11-11 | $71.19 | $72.05 | $70.76 | $70.88 | $70.88 | 1,184,783 |
| 2022-11-10 | $70.56 | $71.61 | $70.00 | $71.52 | $71.52 | 1,510,205 |
| 2022-11-09 | $68.41 | $69.30 | $68.17 | $68.30 | $68.30 | 942,694 |
| 2022-11-08 | $69.31 | $69.47 | $68.14 | $68.99 | $68.99 | 945,609 |
| 2022-11-07 | $68.86 | $69.18 | $68.12 | $69.00 | $69.00 | 1,067,784 |
| 2022-11-04 | $67.80 | $68.61 | $66.84 | $68.52 | $68.52 | 1,219,601 |
| 2022-11-03 | $66.38 | $68.11 | $66.07 | $66.77 | $66.77 | 1,197,177 |
| 2022-11-02 | $68.05 | $69.42 | $67.09 | $67.20 | $67.20 | 1,173,942 |
| 2022-11-01 | $69.23 | $69.27 | $68.14 | $68.51 | $68.51 | 1,046,778 |
| 2022-10-31 | $67.57 | $69.23 | $67.29 | $68.44 | $68.44 | 1,520,203 |
| 2022-10-28 | $65.97 | $68.74 | $65.57 | $68.50 | $68.50 | 1,831,735 |
| 2022-10-27 | $65.59 | $66.68 | $64.81 | $65.84 | $65.84 | 1,913,106 |
| 2022-10-26 | $64.68 | $65.78 | $64.20 | $64.52 | $64.52 | 1,824,636 |
| 2022-10-25 | $63.09 | $64.51 | $63.09 | $64.37 | $64.37 | 1,378,782 |
| 2022-10-24 | $63.51 | $64.04 | $62.81 | $63.34 | $63.34 | 1,162,594 |
| 2022-10-21 | $60.95 | $63.11 | $60.54 | $62.94 | $62.94 | 1,596,290 |
| 2022-10-20 | $62.00 | $62.44 | $60.79 | $60.94 | $60.94 | 1,237,326 |
| 2022-10-19 | $62.19 | $62.48 | $61.35 | $61.84 | $61.84 | 1,605,255 |
| 2022-10-18 | $63.20 | $63.75 | $62.17 | $62.55 | $62.55 | 1,533,803 |
| 2022-10-17 | $61.21 | $62.04 | $61.11 | $61.75 | $61.75 | 1,306,613 |
| 2022-10-14 | $62.20 | $62.63 | $59.74 | $59.84 | $59.84 | 1,082,525 |
| 2022-10-13 | $59.31 | $62.14 | $58.80 | $61.75 | $61.75 | 1,263,932 |
| 2022-10-12 | $61.24 | $61.42 | $60.18 | $60.46 | $60.46 | 1,357,260 |
| 2022-10-11 | $61.35 | $62.59 | $60.66 | $61.41 | $61.41 | 1,010,423 |
| 2022-10-10 | $61.99 | $62.27 | $60.81 | $61.43 | $61.43 | 1,012,635 |
| 2022-10-07 | $61.89 | $62.08 | $60.67 | $61.30 | $61.30 | 1,353,449 |
| 2022-10-06 | $62.80 | $64.00 | $62.58 | $62.63 | $62.63 | 1,469,703 |
| 2022-10-05 | $62.60 | $63.96 | $62.44 | $63.32 | $63.32 | 1,209,299 |
| 2022-10-04 | $61.96 | $63.61 | $61.80 | $63.59 | $63.59 | 1,076,112 |
| 2022-10-03 | $59.19 | $60.94 | $59.09 | $60.48 | $60.48 | 1,847,151 |
| 2022-09-30 | $58.90 | $59.80 | $58.13 | $58.26 | $58.26 | 2,142,937 |
| 2022-09-29 | $59.71 | $59.92 | $58.29 | $59.05 | $59.05 | 1,386,998 |
| 2022-09-28 | $59.50 | $60.90 | $58.82 | $60.52 | $60.52 | 1,692,036 |
| 2022-09-27 | $59.11 | $59.90 | $58.03 | $58.89 | $58.89 | 1,392,422 |
| 2022-09-26 | $59.15 | $59.85 | $58.34 | $58.36 | $58.36 | 1,317,519 |
| 2022-09-23 | $60.26 | $60.34 | $58.49 | $59.43 | $59.43 | 1,478,633 |
| 2022-09-22 | $61.68 | $61.78 | $60.09 | $61.07 | $61.07 | 1,006,930 |
| 2022-09-21 | $63.29 | $63.91 | $61.53 | $61.54 | $61.54 | 1,341,567 |
| 2022-09-20 | $63.63 | $63.65 | $61.90 | $62.25 | $62.25 | 1,787,372 |
| 2022-09-19 | $62.35 | $64.50 | $62.29 | $64.09 | $64.09 | 1,304,415 |
| 2022-09-16 | $63.14 | $63.21 | $61.89 | $62.83 | $62.83 | 3,217,570 |
| 2022-09-15 | $63.88 | $64.84 | $63.57 | $64.07 | $64.07 | 1,237,238 |
| 2022-09-14 | $63.35 | $64.32 | $62.09 | $64.00 | $64.00 | 1,146,611 |
| 2022-09-13 | $65.31 | $66.02 | $63.25 | $63.29 | $63.29 | 1,241,524 |
| 2022-09-12 | $66.35 | $67.19 | $66.02 | $67.15 | $67.15 | 1,219,218 |
| 2022-09-09 | $64.50 | $65.93 | $64.33 | $65.89 | $65.89 | 1,071,556 |
| 2022-09-08 | $63.49 | $64.21 | $62.98 | $64.14 | $64.14 | 815,212 |
| 2022-09-07 | $61.77 | $64.06 | $61.77 | $64.01 | $64.01 | 873,172 |
| 2022-09-06 | $62.10 | $62.51 | $61.42 | $61.93 | $61.93 | 1,270,639 |
| 2022-09-02 | $62.90 | $63.41 | $61.48 | $61.85 | $61.85 | 758,826 |
| 2022-09-01 | $61.73 | $62.11 | $60.79 | $62.02 | $62.02 | 1,187,565 |
| 2022-08-31 | $63.78 | $63.94 | $62.33 | $62.38 | $62.38 | 1,735,708 |
| 2022-08-30 | $64.62 | $64.77 | $63.28 | $63.44 | $63.44 | 863,055 |
| 2022-08-29 | $63.99 | $65.02 | $63.74 | $64.39 | $64.39 | 806,133 |
| 2022-08-26 | $67.22 | $67.37 | $64.59 | $64.62 | $64.62 | 668,645 |
| 2022-08-25 | $65.78 | $67.01 | $65.59 | $66.96 | $66.96 | 707,757 |
| 2022-08-24 | $65.00 | $65.44 | $64.75 | $65.31 | $65.31 | 719,639 |
| 2022-08-23 | $64.55 | $65.42 | $64.43 | $64.78 | $64.78 | 609,057 |
| 2022-08-22 | $65.00 | $65.16 | $64.52 | $64.58 | $64.58 | 922,956 |
| 2022-08-19 | $67.31 | $67.40 | $65.89 | $66.05 | $66.05 | 1,374,659 |
| 2022-08-18 | $67.83 | $68.31 | $67.50 | $68.00 | $68.00 | 872,793 |
| 2022-08-17 | $67.46 | $67.86 | $66.99 | $67.67 | $67.67 | 1,103,967 |
| 2022-08-16 | $68.13 | $68.71 | $67.88 | $68.49 | $68.49 | 830,238 |
| 2022-08-15 | $67.50 | $68.37 | $67.50 | $68.33 | $68.33 | 655,286 |
| 2022-08-12 | $67.40 | $68.10 | $67.02 | $68.08 | $68.08 | 778,166 |
| 2022-08-11 | $67.68 | $68.53 | $66.98 | $67.04 | $67.04 | 1,043,622 |
| 2022-08-10 | $65.72 | $67.09 | $65.59 | $67.01 | $67.01 | 888,736 |
| 2022-08-09 | $65.02 | $65.03 | $64.03 | $64.43 | $64.43 | 665,561 |
| 2022-08-08 | $65.08 | $65.69 | $64.73 | $64.88 | $64.88 | 738,812 |
| 2022-08-05 | $63.65 | $64.68 | $63.65 | $64.40 | $64.40 | 704,935 |
| 2022-08-04 | $65.65 | $65.65 | $64.37 | $64.41 | $64.41 | 915,460 |
| 2022-08-03 | $65.03 | $65.95 | $64.01 | $65.55 | $65.55 | 949,695 |
| 2022-08-02 | $65.19 | $66.01 | $64.67 | $64.86 | $64.86 | 867,699 |
| 2022-08-01 | $65.25 | $66.07 | $64.67 | $65.76 | $65.76 | 966,912 |
| 2022-07-29 | $64.50 | $65.96 | $63.76 | $65.64 | $65.64 | 1,264,831 |
| 2022-07-28 | $66.10 | $66.73 | $63.59 | $64.78 | $64.78 | 1,816,224 |
| 2022-07-27 | $64.31 | $65.57 | $63.84 | $65.20 | $65.20 | 978,280 |
| 2022-07-26 | $64.20 | $64.42 | $63.49 | $63.72 | $63.72 | 748,446 |
| 2022-07-25 | $63.99 | $64.72 | $63.47 | $64.30 | $64.30 | 749,753 |
| 2022-07-22 | $64.73 | $64.94 | $63.50 | $63.83 | $63.83 | 680,530 |
| 2022-07-21 | $63.84 | $64.48 | $63.17 | $64.44 | $64.44 | 824,675 |
| 2022-07-20 | $63.17 | $64.27 | $62.55 | $64.00 | $64.00 | 773,857 |
| 2022-07-19 | $60.72 | $63.34 | $60.67 | $63.17 | $63.17 | 1,239,066 |
| 2022-07-18 | $61.11 | $61.66 | $59.82 | $60.13 | $60.13 | 1,020,632 |
| 2022-07-15 | $60.24 | $60.52 | $59.47 | $60.15 | $60.15 | 657,065 |
| 2022-07-14 | $58.61 | $59.22 | $57.96 | $59.06 | $59.06 | 838,040 |
| 2022-07-13 | $59.66 | $60.66 | $59.46 | $59.96 | $59.96 | 897,195 |
| 2022-07-12 | $60.08 | $62.05 | $60.08 | $60.89 | $60.89 | 810,235 |
| 2022-07-11 | $60.50 | $61.00 | $60.27 | $60.33 | $60.33 | 1,009,251 |
| 2022-07-08 | $61.60 | $61.68 | $60.60 | $61.06 | $61.06 | 925,311 |
| 2022-07-07 | $60.82 | $61.89 | $60.67 | $61.63 | $61.63 | 791,992 |
| 2022-07-06 | $59.74 | $60.57 | $58.78 | $60.26 | $60.26 | 956,088 |
| 2022-07-05 | $59.60 | $59.61 | $58.10 | $59.57 | $59.57 | 1,125,444 |
| 2022-07-01 | $60.68 | $61.99 | $59.91 | $61.11 | $61.11 | 1,123,895 |
| 2022-06-30 | $59.08 | $61.41 | $58.53 | $61.07 | $61.07 | 1,524,877 |
| 2022-06-29 | $60.13 | $60.30 | $58.56 | $59.91 | $59.91 | 1,210,050 |
| 2022-06-28 | $61.30 | $62.26 | $59.98 | $60.05 | $60.05 | 1,490,476 |
| 2022-06-27 | $60.91 | $61.26 | $59.95 | $60.79 | $60.79 | 897,755 |
| 2022-06-24 | $58.91 | $60.68 | $58.51 | $60.62 | $60.62 | 1,391,815 |
| 2022-06-23 | $58.88 | $59.74 | $57.25 | $58.23 | $58.23 | 1,044,120 |
| 2022-06-22 | $58.36 | $59.84 | $58.32 | $58.99 | $58.99 | 1,192,179 |
| 2022-06-21 | $60.00 | $60.04 | $58.97 | $59.66 | $59.66 | 1,057,733 |
| 2022-06-17 | $58.04 | $59.29 | $57.11 | $58.80 | $58.80 | 2,792,122 |
| 2022-06-16 | $59.85 | $60.08 | $57.62 | $57.93 | $57.93 | 1,350,200 |
| 2022-06-15 | $61.14 | $62.15 | $60.47 | $61.34 | $61.34 | 1,369,499 |
| 2022-06-14 | $60.22 | $60.68 | $59.65 | $60.19 | $60.19 | 1,360,396 |
| 2022-06-13 | $61.20 | $61.27 | $59.38 | $60.01 | $60.01 | 1,478,802 |
| 2022-06-10 | $65.05 | $65.57 | $62.91 | $62.94 | $62.94 | 1,538,350 |
| 2022-06-09 | $67.62 | $67.62 | $66.72 | $66.82 | $66.82 | 1,166,010 |
| 2022-06-08 | $67.89 | $68.58 | $67.74 | $67.85 | $67.83 | 1,090,285 |
| 2022-06-07 | $66.83 | $68.79 | $66.48 | $68.71 | $68.69 | 994,913 |
| 2022-06-06 | $66.99 | $67.77 | $66.62 | $67.34 | $67.32 | 726,244 |
| 2022-06-03 | $66.10 | $66.86 | $65.73 | $66.58 | $66.56 | 754,438 |
| 2022-06-02 | $65.66 | $66.80 | $65.23 | $66.74 | $66.72 | 877,978 |
| 2022-06-01 | $65.71 | $66.30 | $64.11 | $65.31 | $65.29 | 961,229 |
| 2022-05-31 | $65.03 | $66.12 | $64.34 | $65.29 | $65.27 | 1,897,641 |
| 2022-05-27 | $65.01 | $66.06 | $64.64 | $66.04 | $66.02 | 916,061 |
| 2022-05-26 | $63.27 | $64.79 | $62.82 | $64.34 | $64.32 | 1,269,113 |
| 2022-05-25 | $62.96 | $63.58 | $61.71 | $62.60 | $62.58 | 1,756,766 |
| 2022-05-24 | $63.89 | $64.09 | $62.04 | $63.40 | $63.38 | 1,144,429 |
| 2022-05-23 | $63.56 | $64.52 | $62.57 | $64.22 | $64.20 | 1,301,370 |
| 2022-05-20 | $63.41 | $63.60 | $60.71 | $62.49 | $62.47 | 1,581,378 |
| 2022-05-19 | $62.84 | $63.94 | $62.28 | $62.76 | $62.74 | 1,318,590 |
| 2022-05-18 | $64.93 | $65.41 | $63.27 | $63.65 | $63.63 | 1,403,847 |
| 2022-05-17 | $64.39 | $65.74 | $64.23 | $65.67 | $65.65 | 1,009,146 |
| 2022-05-16 | $63.12 | $63.90 | $62.55 | $63.09 | $63.07 | 1,119,568 |
| 2022-05-13 | $62.78 | $64.10 | $62.42 | $63.36 | $63.34 | 1,448,086 |
| 2022-05-12 | $61.81 | $62.97 | $60.36 | $61.95 | $61.93 | 2,183,183 |
| 2022-05-11 | $64.33 | $65.68 | $62.12 | $62.25 | $62.23 | 1,336,200 |
| 2022-05-10 | $65.12 | $65.61 | $63.24 | $64.23 | $64.21 | 1,408,500 |
| 2022-05-09 | $67.31 | $67.63 | $63.92 | $64.28 | $64.26 | 1,808,671 |
| 2022-05-06 | $69.23 | $69.65 | $67.65 | $68.54 | $68.52 | 941,935 |
| 2022-05-05 | $71.43 | $71.85 | $68.94 | $69.72 | $69.70 | 972,694 |
| 2022-05-04 | $70.00 | $72.30 | $69.66 | $72.22 | $72.20 | 1,126,673 |
| 2022-05-03 | $70.49 | $71.65 | $69.32 | $69.67 | $69.65 | 1,570,191 |
| 2022-05-02 | $69.32 | $70.74 | $68.59 | $70.07 | $70.05 | 1,497,579 |
| 2022-04-29 | $71.85 | $72.03 | $68.77 | $69.25 | $69.23 | 2,110,150 |
| 2022-04-28 | $69.83 | $72.52 | $68.31 | $72.05 | $72.03 | 2,117,216 |
| 2022-04-27 | $66.41 | $67.73 | $66.15 | $66.72 | $66.70 | 1,256,499 |
| 2022-04-26 | $67.94 | $68.37 | $66.48 | $66.53 | $66.51 | 1,088,338 |
| 2022-04-25 | $67.34 | $68.39 | $65.37 | $68.33 | $68.31 | 1,738,395 |
| 2022-04-22 | $68.55 | $69.03 | $67.76 | $67.89 | $67.87 | 1,097,699 |
| 2022-04-21 | $72.00 | $72.63 | $68.77 | $69.11 | $69.09 | 1,213,818 |
| 2022-04-20 | $70.68 | $71.91 | $70.53 | $71.16 | $71.14 | 799,746 |
| 2022-04-19 | $68.85 | $70.26 | $68.80 | $70.09 | $70.07 | 820,252 |
| 2022-04-18 | $68.62 | $69.64 | $68.08 | $68.50 | $68.48 | 1,211,047 |
| 2022-04-14 | $69.49 | $69.98 | $68.48 | $68.65 | $68.63 | 1,083,688 |
| 2022-04-13 | $67.92 | $69.31 | $67.92 | $69.20 | $69.18 | 1,265,829 |
| 2022-04-12 | $67.92 | $69.12 | $67.44 | $67.68 | $67.66 | 1,086,160 |
| 2022-04-11 | $68.30 | $69.23 | $67.73 | $67.83 | $67.81 | 969,789 |
| 2022-04-08 | $69.65 | $70.38 | $68.04 | $68.29 | $68.27 | 1,292,496 |
| 2022-04-07 | $70.20 | $70.42 | $69.32 | $69.90 | $69.88 | 1,331,236 |
| 2022-04-06 | $70.21 | $70.91 | $69.34 | $70.38 | $70.36 | 1,310,769 |
| 2022-04-05 | $72.00 | $72.88 | $70.76 | $70.87 | $70.85 | 1,019,522 |
| 2022-04-04 | $73.00 | $73.14 | $72.08 | $72.44 | $72.42 | 966,519 |
| 2022-04-01 | $74.99 | $74.99 | $72.13 | $73.03 | $73.01 | 1,573,438 |
| 2022-03-31 | $74.95 | $75.47 | $74.25 | $74.38 | $74.36 | 1,510,612 |
| 2022-03-30 | $75.82 | $76.11 | $74.70 | $75.20 | $75.18 | 995,442 |
| 2022-03-29 | $75.18 | $76.08 | $74.42 | $76.01 | $75.99 | 1,513,933 |
| 2022-03-28 | $75.09 | $75.46 | $74.20 | $74.73 | $74.71 | 950,509 |
| 2022-03-25 | $74.95 | $75.67 | $74.65 | $75.21 | $75.19 | 640,707 |
| 2022-03-24 | $73.76 | $74.84 | $73.24 | $74.66 | $74.64 | 978,086 |
| 2022-03-23 | $74.41 | $75.00 | $73.37 | $73.59 | $73.57 | 803,200 |
| 2022-03-22 | $75.76 | $75.90 | $74.35 | $75.09 | $75.07 | 1,089,819 |
| 2022-03-21 | $74.94 | $75.95 | $74.17 | $75.29 | $75.27 | 1,193,049 |
| 2022-03-18 | $75.05 | $75.64 | $73.93 | $75.15 | $75.13 | 2,343,752 |
| 2022-03-17 | $73.06 | $75.15 | $72.91 | $75.13 | $75.11 | 1,329,915 |
| 2022-03-16 | $72.00 | $74.10 | $71.93 | $73.58 | $73.56 | 1,456,253 |
| 2022-03-15 | $70.60 | $72.09 | $70.02 | $71.80 | $71.78 | 841,048 |
| 2022-03-14 | $70.35 | $70.57 | $69.35 | $69.89 | $69.87 | 899,171 |
| 2022-03-11 | $70.40 | $70.88 | $69.11 | $69.19 | $69.17 | 957,815 |
| 2022-03-10 | $68.54 | $69.73 | $68.28 | $69.56 | $69.54 | 810,786 |
| 2022-03-09 | $68.84 | $70.77 | $68.53 | $70.03 | $69.99 | 1,417,971 |
| 2022-03-08 | $68.52 | $70.07 | $67.40 | $67.60 | $67.56 | 1,652,523 |
| 2022-03-07 | $71.33 | $71.93 | $67.89 | $67.98 | $67.94 | 1,406,616 |
| 2022-03-04 | $71.33 | $71.67 | $69.66 | $71.23 | $71.19 | 922,850 |
| 2022-03-03 | $73.85 | $73.97 | $71.66 | $72.35 | $72.31 | 1,149,311 |
| 2022-03-02 | $71.97 | $73.73 | $71.50 | $73.42 | $73.12 | 1,389,514 |
| 2022-03-01 | $73.00 | $73.00 | $69.90 | $71.07 | $70.78 | 1,328,555 |
| 2022-02-28 | $71.28 | $73.41 | $70.64 | $73.13 | $72.84 | 1,967,521 |
| 2022-02-25 | $69.48 | $71.82 | $69.34 | $71.48 | $71.19 | 1,116,836 |
| 2022-02-24 | $66.83 | $69.76 | $65.98 | $69.50 | $69.22 | 1,559,287 |
| 2022-02-23 | $68.90 | $69.63 | $68.52 | $68.56 | $68.28 | 1,937,867 |
| 2022-02-22 | $69.79 | $69.87 | $67.58 | $68.06 | $67.79 | 1,748,140 |
| 2022-02-18 | $70.00 | $70.96 | $69.29 | $69.52 | $69.24 | 1,503,740 |
| 2022-02-17 | $71.60 | $71.70 | $69.89 | $70.11 | $69.83 | 846,349 |
| 2022-02-16 | $70.15 | $72.36 | $70.15 | $72.20 | $71.91 | 1,686,309 |
| 2022-02-15 | $69.52 | $71.00 | $69.36 | $70.54 | $70.26 | 1,066,197 |
| 2022-02-14 | $69.65 | $70.20 | $67.81 | $68.56 | $68.28 | 1,248,460 |
| 2022-02-11 | $70.73 | $71.78 | $68.64 | $69.71 | $69.43 | 2,075,624 |
| 2022-02-10 | $70.21 | $72.77 | $70.21 | $70.62 | $70.34 | 1,572,915 |
| 2022-02-09 | $69.80 | $71.94 | $69.25 | $71.59 | $71.30 | 1,375,591 |
| 2022-02-08 | $67.87 | $69.10 | $67.33 | $69.04 | $68.76 | 1,036,446 |
| 2022-02-07 | $67.48 | $68.15 | $66.89 | $67.47 | $67.20 | 930,489 |
| 2022-02-04 | $67.59 | $68.15 | $65.95 | $67.24 | $66.97 | 800,723 |
| 2022-02-03 | $69.10 | $69.47 | $67.97 | $68.11 | $67.84 | 1,108,388 |
| 2022-02-02 | $68.39 | $70.02 | $68.34 | $69.77 | $69.49 | 1,215,493 |
| 2022-02-01 | $68.01 | $69.20 | $67.63 | $68.87 | $68.59 | 1,087,245 |
| 2022-01-31 | $66.04 | $68.29 | $65.60 | $68.06 | $67.79 | 1,410,145 |
| 2022-01-28 | $65.64 | $66.74 | $64.52 | $66.67 | $66.40 | 1,997,821 |
| 2022-01-27 | $70.33 | $71.36 | $65.97 | $66.65 | $66.38 | 3,295,060 |
| 2022-01-26 | $72.01 | $73.52 | $70.49 | $71.75 | $71.46 | 1,727,496 |
| 2022-01-25 | $70.51 | $72.25 | $69.08 | $71.23 | $70.94 | 1,339,848 |
| 2022-01-24 | $70.24 | $72.24 | $68.12 | $71.89 | $71.60 | 1,786,742 |
| 2022-01-21 | $73.05 | $73.92 | $71.46 | $71.61 | $71.32 | 1,441,375 |
| 2022-01-20 | $75.00 | $75.81 | $73.12 | $73.24 | $72.94 | 982,582 |
| 2022-01-19 | $75.44 | $76.15 | $74.61 | $74.81 | $74.51 | 879,252 |
| 2022-01-18 | $76.08 | $76.17 | $74.21 | $75.21 | $74.91 | 1,463,578 |
| 2022-01-14 | $75.97 | $76.85 | $75.34 | $76.66 | $76.35 | 763,068 |
| 2022-01-13 | $77.03 | $78.14 | $76.74 | $77.11 | $76.80 | 748,207 |
| 2022-01-12 | $77.25 | $77.54 | $75.91 | $76.88 | $76.57 | 698,530 |
| 2022-01-11 | $77.01 | $77.15 | $75.54 | $76.50 | $76.19 | 894,760 |
| 2022-01-10 | $78.00 | $78.24 | $75.87 | $76.75 | $76.44 | 1,206,504 |
| 2022-01-07 | $77.04 | $79.45 | $76.69 | $78.25 | $77.93 | 1,698,372 |
| 2022-01-06 | $77.17 | $77.36 | $76.21 | $76.78 | $76.47 | 1,027,028 |
| 2022-01-05 | $78.25 | $78.85 | $76.01 | $76.32 | $76.01 | 1,535,144 |
| 2022-01-04 | $77.04 | $77.84 | $76.58 | $77.69 | $77.38 | 1,446,949 |
| 2022-01-03 | $77.52 | $77.97 | $75.83 | $76.34 | $76.03 | 1,267,748 |
| 2021-12-31 | $77.11 | $77.56 | $76.83 | $77.20 | $76.89 | 658,982 |
| 2021-12-30 | $77.66 | $78.19 | $77.13 | $77.17 | $76.86 | 540,664 |
| 2021-12-29 | $76.97 | $77.58 | $76.53 | $77.49 | $77.18 | 955,436 |
| 2021-12-28 | $76.87 | $77.77 | $76.72 | $77.19 | $76.88 | 611,914 |
| 2021-12-27 | $75.92 | $77.05 | $75.45 | $76.99 | $76.68 | 728,674 |
| 2021-12-23 | $75.36 | $76.25 | $75.01 | $75.91 | $75.60 | 752,375 |
| 2021-12-22 | $75.02 | $75.70 | $74.69 | $75.00 | $74.70 | 680,347 |
| 2021-12-21 | $73.30 | $75.52 | $73.09 | $75.02 | $74.72 | 981,494 |
| 2021-12-20 | $72.85 | $72.94 | $70.94 | $72.25 | $71.96 | 1,398,734 |
| 2021-12-17 | $74.79 | $75.08 | $73.20 | $74.08 | $73.78 | 2,539,513 |
| 2021-12-16 | $75.51 | $76.08 | $74.52 | $74.64 | $74.34 | 1,162,093 |
| 2021-12-15 | $73.40 | $75.23 | $72.86 | $75.15 | $74.85 | 2,125,967 |
| 2021-12-14 | $73.06 | $74.14 | $72.65 | $73.14 | $72.85 | 1,268,558 |
| 2021-12-13 | $74.83 | $75.33 | $72.88 | $73.13 | $72.84 | 1,171,354 |
| 2021-12-10 | $75.05 | $75.61 | $74.75 | $75.41 | $75.11 | 906,544 |
| 2021-12-09 | $74.47 | $75.32 | $73.78 | $74.48 | $74.18 | 937,680 |
| 2021-12-08 | $75.54 | $76.27 | $74.99 | $75.10 | $74.78 | 906,790 |
| 2021-12-07 | $74.57 | $76.18 | $74.05 | $75.23 | $74.91 | 717,126 |
| 2021-12-06 | $73.28 | $74.78 | $72.93 | $73.80 | $73.48 | 1,056,909 |
| 2021-12-03 | $72.50 | $73.04 | $71.53 | $72.25 | $71.94 | 1,067,167 |
| 2021-12-02 | $70.25 | $73.07 | $69.80 | $72.72 | $72.41 | 1,417,772 |
| 2021-12-01 | $72.37 | $72.48 | $69.11 | $69.15 | $68.85 | 1,722,019 |
| 2021-11-30 | $72.23 | $72.77 | $70.48 | $70.80 | $70.50 | 1,869,903 |
| 2021-11-29 | $73.61 | $73.67 | $71.30 | $72.79 | $72.48 | 1,141,231 |
| 2021-11-26 | $72.00 | $73.02 | $70.42 | $72.73 | $72.42 | 1,021,037 |
| 2021-11-24 | $75.51 | $75.86 | $75.24 | $75.31 | $74.99 | 773,518 |
| 2021-11-23 | $77.02 | $77.67 | $76.01 | $76.09 | $75.76 | 823,298 |
| 2021-11-22 | $75.68 | $77.67 | $75.45 | $76.68 | $76.35 | 1,160,811 |
| 2021-11-19 | $74.97 | $75.71 | $73.74 | $75.34 | $75.02 | 1,083,664 |
| 2021-11-18 | $75.75 | $75.75 | $74.35 | $75.25 | $74.93 | 718,046 |
| 2021-11-17 | $75.63 | $75.98 | $75.12 | $75.42 | $75.10 | 714,314 |
| 2021-11-16 | $76.50 | $76.75 | $75.68 | $75.73 | $75.40 | 759,037 |
| 2021-11-15 | $77.46 | $77.60 | $76.25 | $76.57 | $76.24 | 606,779 |
| 2021-11-12 | $76.81 | $77.27 | $76.64 | $77.03 | $76.70 | 600,597 |
| 2021-11-11 | $75.39 | $76.93 | $75.39 | $76.87 | $76.54 | 1,171,595 |
| 2021-11-10 | $76.29 | $76.82 | $75.17 | $75.32 | $75.00 | 975,988 |
| 2021-11-09 | $75.98 | $76.50 | $75.53 | $76.43 | $76.10 | 1,147,513 |
| 2021-11-08 | $77.93 | $78.13 | $75.72 | $76.06 | $75.73 | 1,471,632 |
| 2021-11-05 | $77.17 | $78.00 | $76.77 | $77.44 | $77.11 | 1,197,505 |
| 2021-11-04 | $77.00 | $77.60 | $75.96 | $76.02 | $75.69 | 1,225,513 |
| 2021-11-03 | $75.23 | $77.35 | $74.77 | $77.18 | $76.85 | 2,282,309 |
| 2021-11-02 | $74.37 | $75.55 | $74.00 | $75.33 | $75.01 | 1,106,912 |
| 2021-11-01 | $74.00 | $74.60 | $73.57 | $74.60 | $74.28 | 1,494,703 |
| 2021-10-29 | $72.09 | $74.24 | $72.09 | $73.85 | $73.53 | 1,087,676 |
| 2021-10-28 | $71.09 | $73.68 | $71.01 | $72.77 | $72.46 | 1,726,336 |
| 2021-10-27 | $72.46 | $72.46 | $70.72 | $70.74 | $70.44 | 1,492,908 |
| 2021-10-26 | $73.93 | $74.13 | $72.43 | $72.46 | $72.15 | 1,127,796 |
| 2021-10-25 | $74.64 | $74.90 | $73.74 | $74.26 | $73.94 | 977,680 |
| 2021-10-22 | $74.85 | $75.59 | $74.31 | $74.62 | $74.30 | 681,992 |
| 2021-10-21 | $74.15 | $75.12 | $73.83 | $74.86 | $74.54 | 1,127,219 |
| 2021-10-20 | $73.35 | $74.47 | $72.82 | $74.46 | $74.14 | 827,960 |
| 2021-10-19 | $73.58 | $73.65 | $72.72 | $73.34 | $73.02 | 598,124 |
| 2021-10-18 | $73.45 | $73.58 | $72.50 | $73.21 | $72.90 | 999,574 |
| 2021-10-15 | $73.84 | $74.62 | $73.67 | $73.95 | $73.63 | 1,273,311 |
| 2021-10-14 | $72.21 | $73.32 | $71.75 | $73.17 | $72.86 | 832,545 |
| 2021-10-13 | $71.17 | $71.62 | $69.72 | $71.54 | $71.23 | 916,900 |
| 2021-10-12 | $71.11 | $72.24 | $70.71 | $71.32 | $71.01 | 814,026 |
| 2021-10-11 | $72.23 | $72.83 | $71.08 | $71.15 | $70.84 | 502,794 |
| 2021-10-08 | $72.53 | $73.41 | $71.88 | $72.01 | $71.70 | 835,877 |
| 2021-10-07 | $72.32 | $73.70 | $72.22 | $73.30 | $72.99 | 1,138,740 |
| 2021-10-06 | $69.66 | $71.86 | $68.92 | $71.74 | $71.43 | 1,124,350 |
| 2021-10-05 | $70.32 | $71.33 | $69.18 | $70.59 | $70.29 | 1,525,847 |
| 2021-10-04 | $70.71 | $71.95 | $69.72 | $70.04 | $69.74 | 1,145,590 |
| 2021-10-01 | $70.58 | $71.65 | $69.61 | $71.03 | $70.72 | 1,904,703 |
| 2021-09-30 | $71.98 | $72.38 | $69.77 | $69.81 | $69.51 | 1,231,423 |
| 2021-09-29 | $72.89 | $72.96 | $71.35 | $71.60 | $71.29 | 1,102,243 |
| 2021-09-28 | $72.78 | $73.40 | $71.66 | $72.30 | $71.99 | 974,322 |
| 2021-09-27 | $71.39 | $73.30 | $71.39 | $72.71 | $72.40 | 1,434,401 |
| 2021-09-24 | $70.91 | $71.76 | $70.91 | $71.08 | $70.77 | 990,392 |
| 2021-09-23 | $70.06 | $71.93 | $70.00 | $71.26 | $70.95 | 1,015,844 |
| 2021-09-22 | $68.47 | $70.30 | $68.47 | $69.66 | $69.36 | 1,087,365 |
| 2021-09-21 | $68.89 | $69.16 | $67.21 | $67.75 | $67.46 | 1,112,721 |
| 2021-09-20 | $66.67 | $68.69 | $66.40 | $68.60 | $68.31 | 1,754,889 |
| 2021-09-17 | $68.50 | $68.97 | $68.06 | $68.46 | $68.17 | 2,211,514 |
| 2021-09-16 | $70.61 | $70.80 | $68.61 | $68.63 | $68.34 | 1,010,415 |
| 2021-09-15 | $69.85 | $70.46 | $69.20 | $70.46 | $70.16 | 1,341,712 |
| 2021-09-14 | $71.16 | $71.33 | $69.63 | $69.84 | $69.54 | 1,242,999 |
| 2021-09-13 | $71.34 | $71.87 | $70.17 | $70.87 | $70.57 | 1,064,136 |
| 2021-09-10 | $71.89 | $71.97 | $70.51 | $70.55 | $70.25 | 1,349,091 |
| 2021-09-09 | $70.80 | $72.17 | $70.74 | $71.35 | $71.04 | 1,655,542 |
| 2021-09-08 | $71.01 | $71.49 | $70.50 | $71.20 | $70.87 | 1,215,160 |
| 2021-09-07 | $72.00 | $72.75 | $71.21 | $71.27 | $70.94 | 825,922 |
| 2021-09-03 | $73.01 | $73.16 | $72.37 | $72.55 | $72.22 | 658,504 |
| 2021-09-02 | $72.04 | $73.59 | $72.04 | $73.38 | $73.04 | 1,053,914 |
| 2021-09-01 | $72.70 | $72.97 | $71.45 | $71.94 | $71.61 | 946,562 |
| 2021-08-31 | $73.78 | $73.78 | $72.28 | $72.67 | $72.34 | 2,249,233 |
| 2021-08-30 | $73.07 | $73.07 | $71.92 | $71.94 | $71.61 | 852,186 |
| 2021-08-27 | $72.30 | $73.38 | $72.04 | $72.89 | $72.56 | 1,430,382 |
| 2021-08-26 | $73.32 | $73.50 | $71.70 | $71.74 | $71.41 | 879,947 |
| 2021-08-25 | $72.78 | $73.81 | $72.23 | $73.50 | $73.16 | 886,911 |
| 2021-08-24 | $71.57 | $73.03 | $71.57 | $72.61 | $72.28 | 736,530 |
| 2021-08-23 | $71.74 | $72.30 | $71.31 | $71.48 | $71.15 | 781,877 |
| 2021-08-20 | $69.86 | $71.03 | $69.50 | $70.96 | $70.64 | 1,270,041 |
| 2021-08-19 | $70.57 | $71.42 | $69.57 | $69.84 | $69.52 | 1,261,616 |
| 2021-08-18 | $71.75 | $72.50 | $71.31 | $71.42 | $71.09 | 621,836 |
| 2021-08-17 | $73.00 | $73.35 | $71.33 | $72.15 | $71.82 | 794,227 |
| 2021-08-16 | $73.39 | $74.44 | $72.60 | $73.59 | $73.25 | 704,181 |
| 2021-08-13 | $74.53 | $74.80 | $73.66 | $73.83 | $73.49 | 714,483 |
| 2021-08-12 | $74.25 | $74.73 | $73.67 | $74.32 | $73.98 | 720,541 |
| 2021-08-11 | $73.29 | $74.51 | $72.47 | $74.46 | $74.12 | 1,218,279 |
| 2021-08-10 | $72.14 | $73.78 | $72.05 | $73.24 | $72.90 | 1,142,169 |
| 2021-08-09 | $71.95 | $72.80 | $71.51 | $72.24 | $71.91 | 981,210 |
| 2021-08-06 | $72.33 | $72.79 | $71.52 | $72.61 | $72.28 | 981,281 |
| 2021-08-05 | $70.65 | $72.38 | $70.58 | $71.66 | $71.33 | 1,302,218 |
| 2021-08-04 | $70.62 | $72.25 | $70.10 | $70.10 | $69.78 | 1,847,765 |
| 2021-08-03 | $69.97 | $71.76 | $68.21 | $71.67 | $71.34 | 1,794,193 |
| 2021-08-02 | $69.61 | $72.31 | $69.60 | $69.69 | $69.37 | 1,703,855 |
| 2021-07-30 | $68.93 | $69.16 | $68.05 | $69.01 | $68.69 | 1,357,291 |
| 2021-07-29 | $69.50 | $69.56 | $67.14 | $69.29 | $68.97 | 1,385,384 |
| 2021-07-28 | $68.66 | $69.91 | $68.51 | $69.10 | $68.78 | 1,337,435 |
| 2021-07-27 | $67.72 | $69.12 | $67.34 | $68.66 | $68.35 | 736,742 |
| 2021-07-26 | $68.05 | $68.91 | $67.42 | $68.14 | $67.83 | 1,212,206 |
| 2021-07-23 | $68.66 | $68.91 | $67.62 | $68.03 | $67.72 | 711,646 |
| 2021-07-22 | $68.71 | $68.71 | $67.68 | $68.16 | $67.85 | 853,326 |
| 2021-07-21 | $67.80 | $69.05 | $67.66 | $68.66 | $68.35 | 941,520 |
| 2021-07-20 | $64.14 | $67.28 | $63.69 | $67.07 | $66.76 | 1,481,720 |
| 2021-07-19 | $64.34 | $64.80 | $63.28 | $63.55 | $63.26 | 1,395,600 |
| 2021-07-16 | $68.62 | $68.85 | $65.94 | $66.28 | $65.98 | 1,643,014 |
| 2021-07-15 | $65.76 | $67.69 | $65.76 | $66.90 | $66.59 | 1,225,740 |
| 2021-07-14 | $66.85 | $67.51 | $65.74 | $66.60 | $66.30 | 888,979 |
| 2021-07-13 | $67.72 | $68.05 | $66.66 | $66.69 | $66.38 | 675,695 |
| 2021-07-12 | $66.90 | $68.02 | $66.33 | $67.92 | $67.61 | 986,373 |
| 2021-07-09 | $67.46 | $68.38 | $67.27 | $67.70 | $67.39 | 845,244 |
| 2021-07-08 | $66.60 | $67.30 | $65.78 | $66.33 | $66.03 | 1,185,973 |
| 2021-07-07 | $66.86 | $68.01 | $66.36 | $67.83 | $67.52 | 1,323,896 |
| 2021-07-06 | $68.72 | $69.21 | $66.88 | $67.31 | $67.00 | 1,410,287 |
| 2021-07-02 | $69.20 | $69.32 | $68.47 | $69.04 | $68.72 | 708,612 |
| 2021-07-01 | $68.97 | $69.21 | $68.46 | $69.05 | $68.73 | 1,097,810 |
| 2021-06-30 | $67.27 | $68.96 | $67.26 | $68.77 | $68.46 | 1,073,993 |
| 2021-06-29 | $70.00 | $70.14 | $67.54 | $67.56 | $67.25 | 2,020,789 |
| 2021-06-28 | $66.97 | $67.43 | $66.07 | $67.20 | $66.89 | 875,181 |
| 2021-06-25 | $67.07 | $67.87 | $66.76 | $67.19 | $66.88 | 1,170,960 |
| 2021-06-24 | $66.47 | $67.01 | $65.65 | $66.70 | $66.39 | 820,981 |
| 2021-06-23 | $66.07 | $66.77 | $65.37 | $66.05 | $65.75 | 1,218,713 |
| 2021-06-22 | $66.05 | $66.12 | $64.89 | $65.59 | $65.29 | 952,171 |
| 2021-06-21 | $64.70 | $66.21 | $64.32 | $66.09 | $65.79 | 1,063,988 |
| 2021-06-18 | $64.56 | $64.75 | $63.70 | $63.84 | $63.55 | 3,221,204 |
| 2021-06-17 | $68.04 | $68.15 | $65.01 | $65.61 | $65.31 | 1,363,218 |
| 2021-06-16 | $68.24 | $68.79 | $67.39 | $67.81 | $67.50 | 1,183,665 |
| 2021-06-15 | $67.79 | $68.97 | $67.21 | $68.69 | $68.38 | 1,193,387 |
| 2021-06-14 | $67.97 | $68.19 | $66.60 | $67.15 | $66.84 | 1,031,611 |
| 2021-06-11 | $68.59 | $68.88 | $67.46 | $68.38 | $68.07 | 2,277,488 |
| 2021-06-10 | $69.70 | $69.70 | $67.81 | $68.22 | $67.91 | 906,273 |
| 2021-06-09 | $69.60 | $69.93 | $68.94 | $69.06 | $68.72 | 1,454,392 |
| 2021-06-08 | $70.00 | $70.68 | $69.47 | $70.28 | $69.94 | 1,280,212 |
| 2021-06-07 | $69.25 | $70.00 | $69.08 | $69.97 | $69.63 | 1,112,887 |
| 2021-06-04 | $68.75 | $69.27 | $68.15 | $69.10 | $68.76 | 1,098,902 |
| 2021-06-03 | $68.16 | $68.77 | $67.76 | $68.39 | $68.06 | 1,459,956 |
| 2021-06-02 | $69.23 | $69.23 | $67.88 | $68.55 | $68.22 | 1,181,540 |
| 2021-06-01 | $69.00 | $69.62 | $68.73 | $69.06 | $68.72 | 1,165,512 |
| 2021-05-28 | $68.52 | $68.89 | $68.11 | $68.47 | $68.14 | 996,843 |
| 2021-05-27 | $68.18 | $68.63 | $67.71 | $68.53 | $68.20 | 2,601,270 |
| 2021-05-26 | $66.92 | $67.65 | $66.60 | $67.43 | $67.10 | 1,337,717 |
| 2021-05-25 | $67.40 | $68.17 | $66.86 | $66.89 | $66.56 | 1,078,393 |
| 2021-05-24 | $67.17 | $67.64 | $66.67 | $67.41 | $67.08 | 814,743 |
| 2021-05-21 | $67.56 | $68.30 | $66.43 | $66.61 | $66.29 | 1,370,521 |
| 2021-05-20 | $66.66 | $67.42 | $66.19 | $67.17 | $66.84 | 843,403 |
| 2021-05-19 | $65.60 | $66.60 | $64.89 | $66.50 | $66.18 | 1,525,274 |
| 2021-05-18 | $68.31 | $68.55 | $66.33 | $66.38 | $66.06 | 1,201,494 |
| 2021-05-17 | $67.57 | $68.49 | $67.10 | $68.29 | $67.96 | 900,549 |
| 2021-05-14 | $67.23 | $68.23 | $66.91 | $67.99 | $67.66 | 1,262,373 |
| 2021-05-13 | $64.39 | $67.22 | $63.88 | $66.71 | $66.39 | 1,083,185 |
| 2021-05-12 | $66.93 | $67.32 | $64.15 | $64.31 | $64.00 | 1,315,414 |
| 2021-05-11 | $67.19 | $67.78 | $66.03 | $67.13 | $66.80 | 1,507,543 |
| 2021-05-10 | $68.39 | $69.16 | $67.94 | $68.05 | $67.72 | 1,052,564 |
| 2021-05-07 | $66.65 | $68.18 | $66.01 | $68.08 | $67.75 | 1,350,235 |
| 2021-05-06 | $66.10 | $67.35 | $65.85 | $67.31 | $66.98 | 1,492,513 |
| 2021-05-05 | $65.29 | $66.03 | $64.63 | $65.70 | $65.38 | 1,229,700 |
| 2021-05-04 | $65.36 | $65.78 | $64.34 | $65.50 | $65.18 | 1,253,759 |
| 2021-05-03 | $64.84 | $65.86 | $64.15 | $65.56 | $65.24 | 1,888,774 |
| 2021-04-30 | $63.10 | $64.49 | $62.91 | $64.24 | $63.93 | 1,761,782 |
| 2021-04-29 | $62.76 | $63.56 | $61.86 | $63.14 | $62.83 | 1,351,717 |
| 2021-04-28 | $61.00 | $61.90 | $60.75 | $61.75 | $61.45 | 1,388,072 |
| 2021-04-27 | $60.96 | $61.72 | $60.79 | $61.18 | $60.88 | 889,900 |
| 2021-04-26 | $60.79 | $61.35 | $60.79 | $60.90 | $60.60 | 756,956 |
| 2021-04-23 | $59.09 | $60.63 | $58.83 | $60.43 | $60.14 | 842,304 |
| 2021-04-22 | $59.37 | $59.93 | $58.62 | $59.09 | $58.80 | 897,388 |
| 2021-04-21 | $57.74 | $59.36 | $57.52 | $59.20 | $58.91 | 1,173,308 |
| 2021-04-20 | $58.56 | $58.86 | $57.32 | $58.22 | $57.94 | 1,664,932 |
| 2021-04-19 | $60.00 | $60.00 | $58.45 | $59.06 | $58.77 | 1,335,746 |
| 2021-04-16 | $58.49 | $58.78 | $57.78 | $58.54 | $58.26 | 924,857 |
| 2021-04-15 | $58.60 | $58.99 | $57.71 | $57.93 | $57.65 | 954,088 |
| 2021-04-14 | $58.10 | $59.31 | $58.10 | $58.57 | $58.28 | 904,190 |
| 2021-04-13 | $58.04 | $58.24 | $56.90 | $57.91 | $57.63 | 972,613 |
| 2021-04-12 | $58.12 | $58.47 | $57.41 | $58.43 | $58.15 | 556,741 |
| 2021-04-09 | $58.00 | $58.45 | $57.29 | $58.38 | $58.10 | 935,626 |
| 2021-04-08 | $58.74 | $58.75 | $57.26 | $57.89 | $57.61 | 1,441,788 |
| 2021-04-07 | $57.06 | $57.12 | $56.52 | $57.07 | $56.79 | 691,241 |
| 2021-04-06 | $57.12 | $57.92 | $56.80 | $56.88 | $56.60 | 953,586 |
| 2021-04-05 | $57.48 | $58.02 | $57.26 | $57.56 | $57.28 | 772,904 |
| 2021-04-01 | $55.99 | $57.06 | $55.79 | $57.03 | $56.75 | 926,919 |
| 2021-03-31 | $56.50 | $57.23 | $55.84 | $56.08 | $55.81 | 1,294,022 |
| 2021-03-30 | $54.22 | $55.54 | $53.78 | $55.29 | $55.02 | 1,222,097 |
| 2021-03-29 | $54.61 | $55.43 | $53.82 | $53.96 | $53.70 | 1,035,952 |
| 2021-03-26 | $54.50 | $54.74 | $53.65 | $54.70 | $54.43 | 899,103 |
| 2021-03-25 | $52.18 | $54.29 | $51.72 | $54.17 | $53.91 | 869,150 |
| 2021-03-24 | $52.98 | $54.19 | $52.56 | $52.57 | $52.31 | 744,054 |
| 2021-03-23 | $53.88 | $54.29 | $51.92 | $52.18 | $51.93 | 1,122,786 |
| 2021-03-22 | $54.95 | $55.22 | $53.64 | $54.42 | $54.16 | 816,279 |
| 2021-03-19 | $55.08 | $55.80 | $53.48 | $55.31 | $55.04 | 1,909,050 |
| 2021-03-18 | $55.40 | $57.04 | $55.15 | $55.35 | $55.08 | 1,305,408 |
| 2021-03-17 | $54.14 | $55.63 | $53.90 | $55.43 | $55.16 | 1,077,998 |
| 2021-03-16 | $55.14 | $55.14 | $53.48 | $53.91 | $53.65 | 868,961 |
| 2021-03-15 | $55.43 | $55.50 | $54.25 | $55.30 | $55.03 | 1,114,865 |
| 2021-03-12 | $53.56 | $55.70 | $53.49 | $55.06 | $54.79 | 3,821,931 |
| 2021-03-11 | $52.72 | $54.16 | $52.65 | $53.22 | $52.96 | 1,251,855 |
| 2021-03-10 | $51.03 | $52.98 | $51.03 | $52.75 | $52.47 | 915,140 |
| 2021-03-09 | $52.74 | $52.74 | $50.94 | $50.99 | $50.72 | 971,546 |
| 2021-03-08 | $52.33 | $53.29 | $51.73 | $52.12 | $51.85 | 1,187,912 |
| 2021-03-05 | $50.81 | $52.17 | $48.83 | $51.91 | $51.64 | 990,500 |
| 2021-03-04 | $51.17 | $51.46 | $48.83 | $50.00 | $49.74 | 1,176,011 |
| 2021-03-03 | $51.40 | $52.54 | $51.04 | $51.07 | $50.80 | 1,150,021 |
| 2021-03-02 | $51.34 | $51.86 | $51.09 | $51.43 | $51.16 | 802,036 |
| 2021-03-01 | $51.37 | $52.07 | $51.00 | $51.56 | $51.29 | 1,101,230 |
| 2021-02-26 | $50.43 | $51.04 | $49.38 | $50.34 | $50.08 | 1,564,216 |
| 2021-02-25 | $53.30 | $53.68 | $50.37 | $50.57 | $50.31 | 1,150,331 |
| 2021-02-24 | $52.02 | $53.91 | $52.02 | $53.48 | $53.20 | 1,002,276 |
| 2021-02-23 | $50.82 | $52.21 | $50.15 | $52.20 | $51.93 | 1,293,845 |
| 2021-02-22 | $50.50 | $51.68 | $50.29 | $50.61 | $50.34 | 1,410,856 |
| 2021-02-19 | $49.49 | $50.85 | $49.48 | $50.81 | $50.54 | 1,259,779 |
| 2021-02-18 | $50.26 | $50.33 | $49.00 | $49.03 | $48.77 | 873,244 |
| 2021-02-17 | $51.34 | $51.34 | $50.61 | $50.78 | $50.51 | 1,141,930 |
| 2021-02-16 | $50.91 | $51.44 | $50.67 | $51.30 | $51.03 | 771,811 |
| 2021-02-12 | $50.36 | $51.13 | $50.36 | $50.89 | $50.62 | 817,316 |
| 2021-02-11 | $49.44 | $50.67 | $49.26 | $50.64 | $50.37 | 1,087,763 |
| 2021-02-10 | $49.34 | $49.64 | $48.57 | $49.32 | $49.06 | 715,473 |
| 2021-02-09 | $49.40 | $49.91 | $49.05 | $49.28 | $49.02 | 546,741 |
| 2021-02-08 | $48.50 | $49.81 | $48.50 | $49.74 | $49.48 | 987,797 |
| 2021-02-05 | $47.89 | $48.52 | $47.42 | $48.06 | $47.81 | 944,028 |
| 2021-02-04 | $46.44 | $47.47 | $46.39 | $47.28 | $47.03 | 1,046,350 |
| 2021-02-03 | $45.60 | $46.47 | $45.36 | $46.30 | $46.06 | 652,633 |
| 2021-02-02 | $45.99 | $46.64 | $45.68 | $45.90 | $45.66 | 977,892 |
| 2021-02-01 | $45.70 | $45.70 | $44.36 | $45.34 | $45.10 | 1,065,359 |
| 2021-01-29 | $46.61 | $46.76 | $45.16 | $45.26 | $45.02 | 1,430,075 |
| 2021-01-28 | $46.04 | $47.52 | $46.00 | $46.91 | $46.66 | 1,447,832 |
| 2021-01-27 | $48.50 | $49.94 | $45.61 | $45.89 | $45.65 | 2,088,456 |
| 2021-01-26 | $50.48 | $50.65 | $49.35 | $49.59 | $49.33 | 2,300,821 |
| 2021-01-25 | $49.27 | $50.46 | $48.80 | $49.96 | $49.70 | 2,005,134 |
| 2021-01-22 | $48.73 | $49.91 | $48.13 | $49.73 | $49.47 | 1,131,528 |
| 2021-01-21 | $49.28 | $49.91 | $48.86 | $49.16 | $48.90 | 694,057 |
| 2021-01-20 | $49.59 | $49.90 | $49.29 | $49.63 | $49.37 | 603,222 |
| 2021-01-19 | $49.52 | $50.09 | $49.09 | $49.37 | $49.11 | 687,070 |
| 2021-01-15 | $49.70 | $49.95 | $48.74 | $48.94 | $48.68 | 968,500 |
| 2021-01-14 | $49.36 | $50.86 | $49.21 | $50.19 | $49.93 | 1,056,465 |
| 2021-01-13 | $49.50 | $49.65 | $48.18 | $48.94 | $48.68 | 772,557 |
| 2021-01-12 | $48.64 | $50.32 | $48.22 | $49.75 | $49.49 | 1,159,752 |
| 2021-01-11 | $47.71 | $48.88 | $47.60 | $48.59 | $48.34 | 1,153,512 |
| 2021-01-08 | $48.70 | $48.84 | $47.37 | $48.42 | $48.17 | 702,743 |
| 2021-01-07 | $47.04 | $48.93 | $46.70 | $48.80 | $48.54 | 1,319,500 |
| 2021-01-06 | $47.46 | $48.32 | $47.06 | $47.60 | $47.35 | 1,253,056 |
| 2021-01-05 | $46.57 | $47.40 | $46.45 | $47.03 | $46.78 | 1,047,190 |
| 2021-01-04 | $48.16 | $48.47 | $46.10 | $46.38 | $46.14 | 975,189 |
| 2020-12-31 | $48.36 | $48.42 | $47.88 | $48.33 | $48.08 | 470,929 |
| 2020-12-30 | $47.55 | $48.81 | $47.51 | $48.44 | $48.19 | 822,097 |
| 2020-12-29 | $47.99 | $48.01 | $46.96 | $47.51 | $47.26 | 654,084 |
| 2020-12-28 | $48.36 | $48.95 | $47.56 | $47.70 | $47.45 | 559,736 |
| 2020-12-24 | $48.44 | $48.50 | $47.87 | $48.07 | $47.82 | 197,459 |
| 2020-12-23 | $47.17 | $48.62 | $47.17 | $48.31 | $48.06 | 722,923 |
| 2020-12-22 | $47.17 | $47.49 | $46.80 | $46.82 | $46.57 | 707,273 |
| 2020-12-21 | $46.49 | $47.46 | $46.00 | $47.12 | $46.87 | 924,962 |
| 2020-12-18 | $46.82 | $47.59 | $46.74 | $47.37 | $47.12 | 2,240,537 |
| 2020-12-17 | $46.94 | $47.28 | $46.67 | $46.99 | $46.74 | 800,869 |
| 2020-12-16 | $48.13 | $48.13 | $46.71 | $46.74 | $46.50 | 1,071,761 |
| 2020-12-15 | $47.03 | $48.11 | $46.51 | $48.06 | $47.81 | 986,516 |
| 2020-12-14 | $48.20 | $48.25 | $46.72 | $46.74 | $46.50 | 1,009,887 |
| 2020-12-11 | $47.77 | $48.05 | $47.10 | $47.63 | $47.38 | 921,890 |
| 2020-12-10 | $47.29 | $48.21 | $47.18 | $48.03 | $47.78 | 1,365,638 |
| 2020-12-09 | $48.38 | $48.81 | $47.97 | $48.07 | $47.80 | 1,061,224 |
| 2020-12-08 | $47.30 | $48.24 | $47.30 | $48.16 | $47.89 | 1,079,594 |
| 2020-12-07 | $47.59 | $47.83 | $47.18 | $47.70 | $47.43 | 1,168,552 |
| 2020-12-04 | $47.50 | $48.14 | $47.34 | $47.80 | $47.53 | 1,000,106 |
| 2020-12-03 | $46.33 | $47.98 | $46.13 | $47.32 | $47.05 | 1,258,396 |
| 2020-12-02 | $45.20 | $46.45 | $44.72 | $46.13 | $45.87 | 930,957 |
| 2020-12-01 | $46.38 | $46.72 | $45.60 | $45.63 | $45.37 | 1,269,992 |
| 2020-11-30 | $46.43 | $46.90 | $45.00 | $45.10 | $44.84 | 1,653,205 |
| 2020-11-27 | $47.38 | $47.52 | $46.64 | $46.87 | $46.60 | 627,488 |
| 2020-11-25 | $48.54 | $48.54 | $46.92 | $47.20 | $46.93 | 1,206,393 |
| 2020-11-24 | $47.49 | $48.96 | $47.05 | $48.49 | $48.22 | 1,364,962 |
| 2020-11-23 | $45.27 | $46.73 | $45.15 | $46.47 | $46.21 | 1,065,924 |
| 2020-11-20 | $45.19 | $45.21 | $44.34 | $44.81 | $44.56 | 1,145,701 |
| 2020-11-19 | $45.34 | $45.52 | $44.73 | $45.45 | $45.19 | 829,677 |
| 2020-11-18 | $46.00 | $46.90 | $45.71 | $46.01 | $45.75 | 959,614 |
| 2020-11-17 | $45.97 | $46.44 | $45.06 | $45.60 | $45.34 | 1,621,898 |
| 2020-11-16 | $45.00 | $45.77 | $44.19 | $45.76 | $45.50 | 1,728,938 |
| 2020-11-13 | $42.11 | $43.69 | $42.00 | $43.53 | $43.28 | 817,594 |
| 2020-11-12 | $41.24 | $42.53 | $41.01 | $41.55 | $41.32 | 1,213,841 |
| 2020-11-11 | $43.88 | $43.92 | $41.71 | $41.85 | $41.61 | 1,385,757 |
| 2020-11-10 | $42.77 | $44.29 | $42.49 | $43.89 | $43.64 | 1,311,092 |
| 2020-11-09 | $43.76 | $45.02 | $42.00 | $42.49 | $42.25 | 3,750,921 |
| 2020-11-06 | $38.52 | $39.15 | $38.41 | $38.83 | $38.61 | 850,290 |
| 2020-11-05 | $38.23 | $39.02 | $38.23 | $38.77 | $38.55 | 1,267,178 |
| 2020-11-04 | $38.84 | $39.72 | $37.82 | $38.06 | $37.84 | 1,440,823 |
| 2020-11-03 | $38.36 | $39.80 | $38.07 | $39.44 | $39.22 | 1,525,384 |
| 2020-11-02 | $36.31 | $37.82 | $35.99 | $37.72 | $37.51 | 1,554,398 |
| 2020-10-30 | $34.13 | $35.81 | $34.13 | $35.80 | $35.60 | 2,022,552 |
| 2020-10-29 | $32.33 | $34.63 | $32.20 | $34.07 | $33.88 | 2,266,142 |
| 2020-10-28 | $32.14 | $33.16 | $31.82 | $32.09 | $31.91 | 2,236,158 |
| 2020-10-27 | $33.76 | $34.01 | $32.94 | $32.95 | $32.76 | 1,903,791 |
| 2020-10-26 | $34.57 | $34.59 | $33.15 | $34.01 | $33.82 | 1,000,598 |
| 2020-10-23 | $35.26 | $35.77 | $34.97 | $35.19 | $34.99 | 1,321,562 |
| 2020-10-22 | $34.55 | $34.95 | $34.37 | $34.86 | $34.66 | 788,606 |
| 2020-10-21 | $34.70 | $35.01 | $34.42 | $34.53 | $34.33 | 947,559 |
| 2020-10-20 | $35.87 | $36.13 | $34.92 | $34.98 | $34.78 | 1,274,506 |
| 2020-10-19 | $36.50 | $36.59 | $35.28 | $35.49 | $35.29 | 771,691 |
| 2020-10-16 | $36.69 | $36.86 | $36.16 | $36.27 | $36.06 | 968,666 |
| 2020-10-15 | $35.57 | $36.45 | $35.11 | $36.34 | $36.13 | 1,257,269 |
| 2020-10-14 | $35.83 | $36.50 | $35.77 | $35.99 | $35.79 | 2,064,334 |
| 2020-10-13 | $36.46 | $36.60 | $35.68 | $35.99 | $35.79 | 649,044 |
| 2020-10-12 | $36.66 | $36.97 | $36.33 | $36.87 | $36.66 | 1,049,724 |
| 2020-10-09 | $37.49 | $37.66 | $36.69 | $36.76 | $36.55 | 887,688 |
| 2020-10-08 | $36.77 | $37.24 | $36.26 | $37.02 | $36.81 | 1,033,638 |
| 2020-10-07 | $36.21 | $36.59 | $35.92 | $36.44 | $36.23 | 1,454,353 |
| 2020-10-06 | $36.80 | $37.08 | $35.65 | $35.72 | $35.52 | 976,521 |
| 2020-10-05 | $36.26 | $36.73 | $36.04 | $36.40 | $36.19 | 669,177 |
| 2020-10-02 | $34.29 | $36.44 | $34.18 | $35.72 | $35.52 | 1,643,783 |
| 2020-10-01 | $35.63 | $36.55 | $34.78 | $35.11 | $34.91 | 1,580,159 |
| 2020-09-30 | $36.86 | $37.40 | $35.83 | $36.09 | $35.89 | 1,101,190 |
| 2020-09-29 | $36.57 | $37.09 | $36.42 | $36.77 | $36.56 | 975,788 |
| 2020-09-28 | $36.07 | $37.17 | $36.07 | $36.81 | $36.60 | 955,966 |
| 2020-09-25 | $34.28 | $35.51 | $34.23 | $35.27 | $35.07 | 819,709 |
| 2020-09-24 | $34.65 | $35.44 | $33.76 | $34.68 | $34.48 | 1,413,933 |
| 2020-09-23 | $35.80 | $36.33 | $34.77 | $34.80 | $34.60 | 1,184,867 |
| 2020-09-22 | $35.80 | $36.38 | $35.28 | $35.60 | $35.40 | 1,079,756 |
| 2020-09-21 | $36.56 | $36.74 | $35.23 | $35.67 | $35.47 | 1,530,734 |
| 2020-09-18 | $38.78 | $39.28 | $37.48 | $37.65 | $37.44 | 2,979,943 |
| 2020-09-17 | $39.05 | $39.50 | $38.60 | $39.11 | $38.89 | 1,599,755 |
| 2020-09-16 | $39.10 | $40.12 | $38.83 | $39.61 | $39.39 | 1,498,673 |
| 2020-09-15 | $39.39 | $39.59 | $38.77 | $39.07 | $38.85 | 922,876 |
| 2020-09-14 | $39.00 | $39.51 | $38.66 | $39.33 | $39.11 | 1,112,636 |
| 2020-09-11 | $38.63 | $39.16 | $38.40 | $38.74 | $38.52 | 1,214,157 |
| 2020-09-10 | $38.55 | $39.20 | $38.48 | $38.52 | $38.30 | 1,100,972 |
| 2020-09-09 | $38.57 | $38.94 | $38.19 | $38.53 | $38.29 | 1,028,960 |
| 2020-09-08 | $38.59 | $38.76 | $37.63 | $38.27 | $38.03 | 1,643,406 |
| 2020-09-04 | $39.79 | $40.05 | $38.69 | $38.94 | $38.70 | 1,417,523 |
| 2020-09-03 | $40.82 | $41.08 | $38.70 | $39.01 | $38.77 | 1,089,607 |
| 2020-09-02 | $39.50 | $40.67 | $39.41 | $40.61 | $40.36 | 1,611,071 |
| 2020-09-01 | $38.94 | $39.54 | $38.76 | $39.40 | $39.16 | 1,767,465 |
| 2020-08-31 | $40.00 | $40.00 | $39.25 | $39.43 | $39.19 | 1,364,351 |
| 2020-08-28 | $39.38 | $39.99 | $39.34 | $39.97 | $39.72 | 626,914 |
| 2020-08-27 | $38.84 | $39.90 | $38.84 | $39.32 | $39.08 | 850,852 |
| 2020-08-26 | $38.38 | $38.92 | $38.03 | $38.83 | $38.59 | 868,396 |
| 2020-08-25 | $39.63 | $39.72 | $38.46 | $38.66 | $38.42 | 706,877 |
| 2020-08-24 | $37.74 | $39.30 | $37.74 | $39.29 | $39.05 | 1,105,519 |
| 2020-08-21 | $37.28 | $37.73 | $37.26 | $37.60 | $37.37 | 1,070,391 |
| 2020-08-20 | $37.14 | $37.54 | $37.12 | $37.42 | $37.19 | 859,788 |
| 2020-08-19 | $37.29 | $38.16 | $37.07 | $37.71 | $37.48 | 1,071,049 |
| 2020-08-18 | $37.63 | $37.85 | $37.18 | $37.24 | $37.01 | 1,204,682 |
| 2020-08-17 | $38.73 | $38.89 | $37.71 | $37.84 | $37.61 | 1,607,934 |
| 2020-08-14 | $37.03 | $38.83 | $37.01 | $38.49 | $38.25 | 1,938,794 |
| 2020-08-13 | $37.69 | $38.28 | $37.22 | $37.39 | $37.16 | 727,719 |
| 2020-08-12 | $39.29 | $39.39 | $37.64 | $38.19 | $37.95 | 1,607,630 |
| 2020-08-11 | $39.95 | $40.35 | $38.54 | $38.68 | $38.44 | 1,627,547 |
| 2020-08-10 | $37.68 | $38.93 | $37.68 | $38.86 | $38.62 | 1,045,390 |
| 2020-08-07 | $36.98 | $37.61 | $36.78 | $37.58 | $37.35 | 990,292 |
| 2020-08-06 | $36.41 | $37.34 | $36.32 | $37.03 | $36.80 | 1,593,396 |
| 2020-08-05 | $36.40 | $36.92 | $35.96 | $36.50 | $36.27 | 1,298,332 |
| 2020-08-04 | $35.80 | $36.30 | $35.59 | $35.91 | $35.69 | 1,223,001 |
| 2020-08-03 | $34.97 | $36.00 | $34.00 | $35.90 | $35.68 | 1,410,027 |
| 2020-07-31 | $35.71 | $35.71 | $34.18 | $34.94 | $34.72 | 1,696,018 |
| 2020-07-30 | $34.47 | $37.09 | $34.30 | $35.14 | $34.92 | 2,209,933 |
| 2020-07-29 | $34.27 | $34.46 | $34.06 | $34.27 | $34.06 | 1,043,187 |
| 2020-07-28 | $34.09 | $34.52 | $33.96 | $34.20 | $33.99 | 907,062 |
| 2020-07-27 | $34.18 | $34.52 | $33.67 | $34.18 | $33.97 | 737,524 |
| 2020-07-24 | $34.73 | $34.99 | $34.28 | $34.35 | $34.14 | 1,251,853 |
| 2020-07-23 | $34.00 | $35.00 | $33.92 | $34.61 | $34.40 | 1,010,193 |
| 2020-07-22 | $33.69 | $34.54 | $33.35 | $34.35 | $34.14 | 730,043 |
| 2020-07-21 | $33.33 | $34.47 | $33.15 | $34.01 | $33.80 | 1,913,085 |
| 2020-07-20 | $33.50 | $33.50 | $32.45 | $32.99 | $32.79 | 1,228,326 |
| 2020-07-17 | $33.60 | $33.80 | $33.05 | $33.44 | $33.23 | 971,416 |
| 2020-07-16 | $33.21 | $34.01 | $32.60 | $33.51 | $33.30 | 782,290 |
| 2020-07-15 | $33.48 | $33.91 | $33.07 | $33.66 | $33.45 | 1,282,436 |
| 2020-07-14 | $31.80 | $32.89 | $31.54 | $32.61 | $32.41 | 951,742 |
| 2020-07-13 | $31.56 | $32.64 | $30.90 | $32.03 | $31.83 | 1,501,661 |
| 2020-07-10 | $30.34 | $31.33 | $30.15 | $31.06 | $30.87 | 1,778,519 |
| 2020-07-09 | $31.37 | $31.69 | $30.06 | $30.13 | $29.94 | 1,708,071 |
| 2020-07-08 | $31.42 | $31.99 | $31.13 | $31.71 | $31.51 | 1,085,866 |
| 2020-07-07 | $32.74 | $32.90 | $31.45 | $31.49 | $31.30 | 1,034,176 |
| 2020-07-06 | $33.36 | $33.75 | $32.65 | $33.22 | $33.02 | 971,271 |
| 2020-07-02 | $32.83 | $33.70 | $32.36 | $32.45 | $32.25 | 1,007,122 |
| 2020-07-01 | $33.05 | $33.75 | $31.85 | $31.92 | $31.72 | 1,492,506 |
| 2020-06-30 | $33.01 | $33.41 | $32.54 | $32.91 | $32.71 | 1,513,858 |
| 2020-06-29 | $32.78 | $33.61 | $32.19 | $33.37 | $33.16 | 1,322,106 |
| 2020-06-26 | $32.61 | $32.73 | $31.29 | $31.86 | $31.66 | 2,849,023 |
| 2020-06-25 | $32.02 | $33.09 | $31.71 | $33.00 | $32.80 | 1,272,331 |
| 2020-06-24 | $33.09 | $33.33 | $32.13 | $32.43 | $32.23 | 1,653,947 |
| 2020-06-23 | $34.37 | $34.61 | $33.85 | $33.98 | $33.77 | 1,464,426 |
| 2020-06-22 | $34.13 | $34.39 | $33.40 | $34.09 | $33.88 | 1,753,528 |
| 2020-06-19 | $35.87 | $35.96 | $33.92 | $34.51 | $34.30 | 4,112,849 |
| 2020-06-18 | $34.00 | $35.56 | $33.83 | $35.01 | $34.79 | 1,288,231 |
| 2020-06-17 | $34.80 | $35.13 | $34.34 | $34.59 | $34.38 | 1,096,740 |
| 2020-06-16 | $35.98 | $36.24 | $33.99 | $34.98 | $34.76 | 1,348,932 |
| 2020-06-15 | $32.10 | $34.41 | $32.03 | $33.84 | $33.63 | 1,804,514 |
| 2020-06-12 | $33.75 | $34.25 | $32.51 | $34.15 | $33.94 | 3,202,074 |
| 2020-06-11 | $32.50 | $33.08 | $31.56 | $31.63 | $31.43 | 2,527,144 |
| 2020-06-10 | $37.88 | $38.00 | $35.34 | $35.36 | $35.12 | 2,111,016 |
| 2020-06-09 | $38.38 | $39.23 | $37.78 | $38.51 | $38.25 | 1,584,203 |
| 2020-06-08 | $41.09 | $41.38 | $40.09 | $40.55 | $40.27 | 2,392,083 |
| 2020-06-05 | $39.29 | $40.42 | $38.39 | $39.12 | $38.85 | 2,882,792 |
| 2020-06-04 | $34.77 | $36.99 | $34.04 | $36.97 | $36.72 | 2,247,335 |
| 2020-06-03 | $32.96 | $34.91 | $32.79 | $34.74 | $34.50 | 1,820,109 |
| 2020-06-02 | $31.83 | $32.65 | $31.55 | $31.90 | $31.68 | 1,733,984 |
| 2020-06-01 | $30.88 | $31.71 | $30.73 | $31.55 | $31.34 | 1,239,688 |
| 2020-05-29 | $30.42 | $31.34 | $29.77 | $30.97 | $30.76 | 2,788,175 |
| 2020-05-28 | $32.04 | $32.13 | $30.65 | $31.02 | $30.81 | 2,147,304 |
| 2020-05-27 | $31.19 | $31.92 | $30.18 | $31.45 | $31.24 | 2,211,309 |
| 2020-05-26 | $28.50 | $30.64 | $28.44 | $30.02 | $29.82 | 2,079,588 |
| 2020-05-22 | $27.35 | $27.35 | $26.42 | $26.91 | $26.73 | 936,697 |
| 2020-05-21 | $27.31 | $27.75 | $26.91 | $26.95 | $26.77 | 1,224,699 |
| 2020-05-20 | $26.88 | $27.67 | $26.88 | $27.33 | $27.14 | 1,032,548 |
| 2020-05-19 | $27.14 | $27.54 | $26.33 | $26.49 | $26.31 | 974,974 |
| 2020-05-18 | $25.73 | $27.54 | $25.47 | $27.19 | $27.01 | 2,208,681 |
| 2020-05-15 | $23.58 | $24.51 | $23.32 | $24.20 | $24.04 | 1,518,956 |
| 2020-05-14 | $22.75 | $24.10 | $21.92 | $23.97 | $23.81 | 1,678,945 |
| 2020-05-13 | $24.48 | $24.53 | $23.13 | $23.38 | $23.22 | 1,588,315 |
| 2020-05-12 | $26.18 | $26.50 | $24.83 | $24.84 | $24.67 | 1,379,975 |
| 2020-05-11 | $26.77 | $26.84 | $25.42 | $25.82 | $25.64 | 1,695,070 |
| 2020-05-08 | $26.24 | $27.38 | $26.00 | $27.30 | $27.11 | 1,335,238 |
| 2020-05-07 | $25.60 | $26.66 | $25.44 | $25.68 | $25.51 | 1,455,885 |
| 2020-05-06 | $25.42 | $25.68 | $24.64 | $25.07 | $24.90 | 2,307,130 |
| 2020-05-05 | $26.06 | $26.88 | $25.26 | $25.30 | $25.13 | 1,752,676 |
| 2020-05-04 | $25.89 | $25.89 | $24.76 | $25.64 | $25.47 | 2,952,010 |
| 2020-05-01 | $25.61 | $26.39 | $25.37 | $26.22 | $26.04 | 2,524,728 |
| 2020-04-30 | $28.77 | $29.05 | $26.07 | $26.36 | $26.18 | 3,402,857 |
| 2020-04-29 | $30.00 | $30.69 | $29.61 | $30.02 | $29.82 | 1,576,404 |
| 2020-04-28 | $29.04 | $29.97 | $28.51 | $29.02 | $28.82 | 1,003,379 |
| 2020-04-27 | $27.22 | $28.38 | $26.99 | $28.16 | $27.97 | 1,377,349 |
| 2020-04-24 | $28.00 | $28.31 | $26.95 | $27.03 | $26.85 | 1,810,158 |
| 2020-04-23 | $27.09 | $28.16 | $26.88 | $27.82 | $27.63 | 2,053,319 |
| 2020-04-22 | $26.90 | $27.09 | $26.40 | $26.61 | $26.43 | 1,396,496 |
| 2020-04-21 | $25.68 | $26.38 | $25.55 | $26.15 | $25.97 | 1,295,217 |
| 2020-04-20 | $26.78 | $27.72 | $25.99 | $26.67 | $26.49 | 1,251,701 |
| 2020-04-17 | $26.05 | $27.84 | $26.02 | $27.75 | $27.56 | 2,381,683 |
| 2020-04-16 | $25.68 | $25.76 | $24.38 | $24.73 | $24.56 | 1,592,060 |
| 2020-04-15 | $26.52 | $26.81 | $25.22 | $25.89 | $25.71 | 1,303,376 |
| 2020-04-14 | $28.02 | $28.38 | $27.25 | $27.45 | $27.26 | 1,261,375 |
| 2020-04-13 | $29.42 | $29.60 | $26.72 | $27.44 | $27.25 | 1,282,611 |
| 2020-04-09 | $28.62 | $30.13 | $28.10 | $29.44 | $29.24 | 2,203,691 |
| 2020-04-08 | $27.14 | $28.21 | $26.72 | $27.89 | $27.70 | 1,997,030 |
| 2020-04-07 | $29.30 | $29.66 | $26.50 | $26.62 | $26.44 | 1,631,384 |
| 2020-04-06 | $26.56 | $27.83 | $26.18 | $27.34 | $27.15 | 2,532,607 |
| 2020-04-03 | $24.47 | $25.37 | $24.30 | $24.85 | $24.68 | 1,639,725 |
| 2020-04-02 | $24.36 | $26.66 | $23.85 | $24.50 | $24.33 | 2,204,722 |
| 2020-04-01 | $25.00 | $25.67 | $24.18 | $24.86 | $24.69 | 1,868,071 |
| 2020-03-31 | $27.11 | $28.46 | $26.39 | $26.67 | $26.49 | 1,876,206 |
| 2020-03-30 | $26.20 | $27.90 | $25.57 | $27.67 | $27.48 | 1,856,332 |
| 2020-03-27 | $27.75 | $28.56 | $26.45 | $26.69 | $26.51 | 2,040,377 |
| 2020-03-26 | $26.74 | $29.38 | $26.07 | $29.23 | $29.03 | 3,855,159 |
| 2020-03-25 | $23.85 | $27.28 | $23.55 | $26.03 | $25.85 | 5,200,733 |
| 2020-03-24 | $23.15 | $24.00 | $21.25 | $22.98 | $22.82 | 5,064,574 |
| 2020-03-23 | $22.01 | $22.98 | $20.26 | $21.66 | $21.51 | 3,778,464 |
| 2020-03-20 | $25.78 | $26.02 | $22.14 | $22.29 | $22.14 | 2,608,838 |
| 2020-03-19 | $24.91 | $26.26 | $22.05 | $25.45 | $25.28 | 3,548,788 |
| 2020-03-18 | $25.51 | $27.37 | $24.00 | $25.79 | $25.61 | 3,213,373 |
| 2020-03-17 | $27.39 | $28.13 | $23.29 | $28.10 | $27.91 | 3,305,823 |
| 2020-03-16 | $26.50 | $28.10 | $26.01 | $26.90 | $26.72 | 2,899,336 |
| 2020-03-13 | $26.90 | $29.14 | $26.07 | $29.12 | $28.92 | 3,710,247 |
| 2020-03-12 | $27.85 | $27.85 | $24.34 | $25.06 | $24.89 | 3,758,476 |
| 2020-03-11 | $32.73 | $33.20 | $30.07 | $30.24 | $30.01 | 3,079,680 |
| 2020-03-10 | $32.44 | $34.09 | $29.77 | $34.09 | $33.83 | 2,604,602 |
| 2020-03-09 | $32.84 | $33.39 | $30.00 | $31.03 | $30.79 | 3,038,848 |
| 2020-03-06 | $35.75 | $36.61 | $35.13 | $35.97 | $35.70 | 1,977,793 |
| 2020-03-05 | $39.48 | $39.67 | $36.88 | $37.17 | $36.89 | 1,882,093 |
| 2020-03-04 | $41.16 | $41.48 | $40.06 | $40.98 | $40.67 | 1,481,121 |
| 2020-03-03 | $41.68 | $42.82 | $40.48 | $40.50 | $40.19 | 1,861,798 |
| 2020-03-02 | $40.84 | $41.77 | $39.47 | $41.77 | $41.45 | 2,016,507 |
| 2020-02-28 | $39.35 | $40.60 | $38.41 | $40.60 | $40.29 | 2,953,336 |
| 2020-02-27 | $40.91 | $42.12 | $39.45 | $40.88 | $40.57 | 3,015,776 |
| 2020-02-26 | $43.58 | $43.58 | $41.63 | $41.85 | $41.53 | 2,520,059 |
| 2020-02-25 | $46.06 | $46.06 | $43.01 | $43.14 | $42.81 | 1,829,579 |
| 2020-02-24 | $45.85 | $46.25 | $45.57 | $45.88 | $45.53 | 1,335,050 |
| 2020-02-21 | $47.25 | $47.68 | $46.75 | $47.36 | $47.00 | 1,006,012 |
| 2020-02-20 | $47.02 | $47.85 | $46.96 | $47.63 | $47.27 | 1,050,427 |
| 2020-02-19 | $47.85 | $47.94 | $47.19 | $47.23 | $46.87 | 1,179,478 |
| 2020-02-18 | $47.66 | $48.02 | $47.48 | $47.64 | $47.28 | 1,906,240 |
| 2020-02-14 | $48.06 | $48.16 | $47.68 | $48.08 | $47.72 | 979,185 |
| 2020-02-13 | $48.93 | $49.23 | $47.92 | $48.00 | $47.64 | 2,104,765 |
| 2020-02-12 | $49.96 | $50.25 | $49.14 | $49.18 | $48.81 | 2,399,978 |
| 2020-02-11 | $50.84 | $51.00 | $49.44 | $49.50 | $49.12 | 1,202,834 |
| 2020-02-10 | $50.51 | $50.82 | $50.22 | $50.46 | $50.08 | 980,231 |
| 2020-02-07 | $50.30 | $51.16 | $50.09 | $50.75 | $50.36 | 1,410,751 |
| 2020-02-06 | $51.27 | $51.29 | $50.29 | $50.68 | $50.30 | 1,306,076 |
| 2020-02-05 | $51.20 | $51.53 | $50.66 | $50.93 | $50.54 | 3,244,557 |
| 2020-02-04 | $46.82 | $51.32 | $46.65 | $50.90 | $50.51 | 6,613,531 |
| 2020-02-03 | $46.21 | $46.92 | $46.06 | $46.29 | $45.94 | 1,647,431 |
| 2020-01-31 | $46.59 | $46.80 | $45.85 | $45.93 | $45.58 | 2,376,443 |
| 2020-01-30 | $46.52 | $47.18 | $45.48 | $46.93 | $46.57 | 2,313,737 |
| 2020-01-29 | $47.46 | $47.67 | $46.27 | $47.10 | $46.74 | 3,707,933 |
| 2020-01-28 | $44.98 | $46.12 | $44.72 | $45.70 | $45.35 | 2,433,904 |
| 2020-01-27 | $43.73 | $44.86 | $43.62 | $44.70 | $44.36 | 1,978,613 |
| 2020-01-24 | $45.34 | $45.34 | $44.25 | $44.70 | $44.36 | 1,018,993 |
| 2020-01-23 | $44.25 | $45.13 | $43.72 | $45.10 | $44.76 | 2,368,833 |
| 2020-01-22 | $45.27 | $45.40 | $44.56 | $44.58 | $44.24 | 1,079,577 |
| 2020-01-21 | $45.89 | $46.13 | $45.08 | $45.50 | $45.15 | 1,359,214 |
| 2020-01-17 | $46.25 | $46.66 | $45.95 | $46.12 | $45.77 | 1,583,753 |
| 2020-01-16 | $45.63 | $46.05 | $45.50 | $46.00 | $45.65 | 1,835,118 |
| 2020-01-15 | $45.04 | $45.44 | $44.97 | $45.34 | $45.00 | 969,598 |
| 2020-01-14 | $44.96 | $45.73 | $44.91 | $45.35 | $45.01 | 1,319,340 |
| 2020-01-13 | $44.58 | $45.20 | $44.11 | $45.04 | $44.70 | 1,549,573 |
| 2020-01-10 | $45.11 | $45.36 | $44.26 | $44.29 | $43.95 | 1,136,503 |
| 2020-01-09 | $44.39 | $45.29 | $43.98 | $45.15 | $44.81 | 1,444,349 |
| 2020-01-08 | $44.66 | $44.86 | $44.11 | $44.17 | $43.83 | 2,072,478 |
| 2020-01-07 | $44.35 | $44.96 | $44.14 | $44.76 | $44.42 | 1,024,510 |
| 2020-01-06 | $44.61 | $44.80 | $44.33 | $44.78 | $44.44 | 1,333,094 |
| 2020-01-03 | $44.83 | $45.25 | $44.50 | $44.74 | $44.40 | 1,670,584 |
| 2020-01-02 | $45.05 | $45.50 | $44.61 | $45.48 | $45.13 | 1,570,211 |
| 2019-12-31 | $44.53 | $44.76 | $44.19 | $44.60 | $44.26 | 1,050,191 |
| 2019-12-30 | $44.37 | $44.85 | $44.16 | $44.49 | $44.15 | 1,472,197 |
| 2019-12-27 | $45.06 | $45.15 | $44.19 | $44.36 | $44.02 | 978,946 |
| 2019-12-26 | $45.12 | $45.27 | $44.86 | $45.05 | $44.71 | 566,281 |
| 2019-12-24 | $45.74 | $45.74 | $44.97 | $45.04 | $44.70 | 361,028 |
| 2019-12-23 | $45.50 | $45.70 | $45.17 | $45.57 | $45.22 | 1,882,591 |
| 2019-12-20 | $45.01 | $45.41 | $44.78 | $45.20 | $44.86 | 3,439,415 |
| 2019-12-19 | $43.71 | $44.74 | $43.69 | $44.67 | $44.33 | 1,472,055 |
| 2019-12-18 | $44.43 | $44.50 | $42.93 | $43.82 | $43.49 | 2,328,208 |
| 2019-12-17 | $44.05 | $44.52 | $43.90 | $44.44 | $44.10 | 1,572,476 |
| 2019-12-16 | $43.75 | $44.66 | $43.75 | $44.08 | $43.75 | 3,646,187 |
| 2019-12-13 | $44.31 | $44.67 | $43.26 | $43.45 | $43.12 | 1,620,827 |
| 2019-12-12 | $43.80 | $44.49 | $43.69 | $44.41 | $44.07 | 1,913,616 |
| 2019-12-11 | $44.00 | $44.35 | $43.76 | $43.95 | $43.60 | 1,103,647 |
| 2019-12-10 | $44.40 | $44.57 | $44.08 | $44.14 | $43.79 | 1,739,223 |
| 2019-12-09 | $45.11 | $45.33 | $44.05 | $44.41 | $44.05 | 2,800,054 |
| 2019-12-06 | $45.50 | $45.89 | $45.09 | $45.17 | $44.81 | 1,928,284 |
| 2019-12-05 | $45.31 | $45.60 | $44.69 | $44.97 | $44.61 | 2,132,746 |
| 2019-12-04 | $45.49 | $46.12 | $45.01 | $45.04 | $44.68 | 1,617,833 |
| 2019-12-03 | $45.55 | $45.55 | $44.70 | $45.29 | $44.93 | 1,940,199 |
| 2019-12-02 | $46.62 | $46.79 | $45.94 | $46.04 | $45.67 | 1,809,825 |
| 2019-11-29 | $46.67 | $46.73 | $46.18 | $46.24 | $45.87 | 594,116 |
| 2019-11-27 | $47.00 | $47.25 | $46.45 | $46.73 | $46.35 | 869,988 |
| 2019-11-26 | $46.57 | $47.14 | $46.29 | $47.00 | $46.62 | 3,013,180 |
| 2019-11-25 | $46.55 | $46.99 | $46.31 | $46.66 | $46.28 | 1,454,111 |
| 2019-11-22 | $46.53 | $46.96 | $46.16 | $46.28 | $45.91 | 1,283,991 |
| 2019-11-21 | $45.98 | $46.42 | $45.77 | $46.22 | $45.85 | 1,391,652 |
| 2019-11-20 | $46.48 | $46.58 | $45.87 | $45.99 | $45.62 | 1,658,314 |
| 2019-11-19 | $46.90 | $47.06 | $46.49 | $46.62 | $46.25 | 1,207,455 |
| 2019-11-18 | $46.74 | $46.98 | $46.18 | $46.53 | $46.16 | 1,639,615 |
| 2019-11-15 | $46.72 | $47.23 | $46.39 | $47.06 | $46.68 | 1,496,709 |
| 2019-11-14 | $46.10 | $46.48 | $46.07 | $46.34 | $45.97 | 1,584,861 |
| 2019-11-13 | $46.09 | $46.51 | $45.72 | $46.25 | $45.88 | 1,625,837 |
| 2019-11-12 | $45.98 | $46.81 | $45.96 | $46.41 | $46.04 | 1,272,485 |
| 2019-11-11 | $46.14 | $46.63 | $45.91 | $46.16 | $45.79 | 1,050,304 |
| 2019-11-08 | $46.96 | $46.96 | $46.31 | $46.61 | $46.24 | 1,322,516 |
| 2019-11-07 | $47.26 | $47.85 | $46.98 | $47.13 | $46.75 | 1,448,008 |
| 2019-11-06 | $47.29 | $47.44 | $46.46 | $46.93 | $46.55 | 1,666,402 |
| 2019-11-05 | $48.32 | $48.42 | $47.06 | $47.30 | $46.92 | 1,642,910 |
| 2019-11-04 | $47.76 | $48.34 | $47.75 | $48.17 | $47.78 | 1,725,001 |
| 2019-11-01 | $46.69 | $47.41 | $46.39 | $47.20 | $46.82 | 2,758,578 |
| 2019-10-31 | $46.35 | $46.57 | $45.37 | $46.09 | $45.72 | 1,111,799 |
| 2019-10-30 | $47.04 | $47.04 | $46.16 | $46.68 | $46.30 | 1,104,713 |
| 2019-10-29 | $46.85 | $47.64 | $46.67 | $47.11 | $46.73 | 1,333,856 |
| 2019-10-28 | $47.69 | $48.03 | $47.03 | $47.03 | $46.65 | 1,144,079 |
| 2019-10-25 | $46.61 | $47.47 | $46.57 | $47.26 | $46.88 | 999,177 |
| 2019-10-24 | $46.90 | $46.98 | $46.27 | $46.75 | $46.37 | 1,276,705 |
| 2019-10-23 | $46.67 | $46.94 | $46.38 | $46.79 | $46.41 | 1,275,903 |
| 2019-10-22 | $46.26 | $47.00 | $45.94 | $46.64 | $46.27 | 2,503,929 |
| 2019-10-21 | $46.35 | $47.23 | $46.09 | $47.21 | $46.83 | 2,126,519 |
| 2019-10-18 | $47.75 | $48.10 | $46.00 | $46.01 | $45.64 | 2,464,672 |
| 2019-10-17 | $47.20 | $49.42 | $47.20 | $47.75 | $47.37 | 3,109,916 |
| 2019-10-16 | $50.43 | $51.19 | $50.22 | $50.47 | $50.06 | 2,027,696 |
| 2019-10-15 | $49.71 | $50.96 | $49.43 | $50.63 | $50.22 | 1,294,469 |
| 2019-10-14 | $48.67 | $49.64 | $48.49 | $49.55 | $49.15 | 1,161,937 |
| 2019-10-11 | $48.36 | $49.79 | $48.36 | $48.86 | $48.47 | 1,271,181 |
| 2019-10-10 | $46.92 | $47.76 | $46.78 | $47.46 | $47.08 | 1,091,150 |
| 2019-10-09 | $46.95 | $47.03 | $46.55 | $46.76 | $46.38 | 1,032,272 |
| 2019-10-08 | $46.90 | $47.27 | $46.31 | $46.34 | $45.97 | 1,338,709 |
| 2019-10-07 | $47.55 | $48.25 | $47.23 | $47.59 | $47.21 | 1,007,945 |
| 2019-10-04 | $47.29 | $47.66 | $46.98 | $47.55 | $47.17 | 654,236 |
| 2019-10-03 | $46.58 | $47.27 | $45.66 | $47.26 | $46.88 | 834,003 |
| 2019-10-02 | $47.23 | $47.44 | $46.05 | $46.70 | $46.32 | 1,205,033 |
| 2019-10-01 | $49.37 | $49.80 | $47.69 | $47.90 | $47.52 | 982,584 |
| 2019-09-30 | $49.35 | $49.62 | $48.66 | $48.96 | $48.57 | 1,622,823 |
| 2019-09-27 | $50.20 | $50.51 | $49.04 | $49.20 | $48.80 | 1,419,027 |
| 2019-09-26 | $50.96 | $51.00 | $50.16 | $50.38 | $49.98 | 897,580 |
| 2019-09-25 | $50.69 | $51.22 | $50.34 | $51.03 | $50.62 | 1,050,368 |
| 2019-09-24 | $50.83 | $51.23 | $50.07 | $50.59 | $50.18 | 1,566,595 |
| 2019-09-23 | $50.57 | $51.04 | $49.93 | $50.74 | $50.33 | 1,309,894 |
| 2019-09-20 | $51.83 | $51.83 | $50.72 | $50.93 | $50.52 | 2,189,861 |
| 2019-09-19 | $52.32 | $52.53 | $51.38 | $51.43 | $51.02 | 896,040 |
| 2019-09-18 | $52.56 | $52.70 | $51.64 | $52.29 | $51.87 | 1,311,568 |
| 2019-09-17 | $52.40 | $52.87 | $51.93 | $52.84 | $52.42 | 1,656,831 |
| 2019-09-16 | $51.42 | $52.63 | $51.13 | $52.60 | $52.18 | 1,956,322 |
| 2019-09-13 | $51.28 | $52.12 | $51.11 | $51.40 | $50.99 | 1,125,482 |
| 2019-09-12 | $51.17 | $51.34 | $49.82 | $50.89 | $50.48 | 1,374,630 |
| 2019-09-11 | $50.25 | $51.32 | $49.06 | $51.18 | $50.75 | 2,185,731 |
| 2019-09-10 | $47.93 | $50.25 | $47.84 | $50.23 | $49.81 | 2,185,270 |
| 2019-09-09 | $46.66 | $48.05 | $46.53 | $47.95 | $47.55 | 2,025,397 |
| 2019-09-06 | $46.55 | $46.78 | $46.22 | $46.48 | $46.09 | 1,272,511 |
| 2019-09-05 | $45.00 | $46.46 | $45.00 | $46.29 | $45.90 | 1,771,725 |
| 2019-09-04 | $44.28 | $44.61 | $43.91 | $44.45 | $44.08 | 1,114,766 |
| 2019-09-03 | $44.55 | $44.58 | $43.26 | $43.64 | $43.27 | 1,442,633 |
| 2019-08-30 | $44.86 | $45.48 | $44.85 | $45.00 | $44.62 | 1,422,718 |
| 2019-08-29 | $44.00 | $44.73 | $43.92 | $44.59 | $44.21 | 758,204 |
| 2019-08-28 | $42.69 | $43.49 | $42.30 | $43.40 | $43.03 | 852,207 |
| 2019-08-27 | $43.50 | $43.55 | $42.72 | $42.77 | $42.41 | 916,014 |
| 2019-08-26 | $43.68 | $43.75 | $42.82 | $43.31 | $42.95 | 1,201,686 |
| 2019-08-23 | $44.41 | $44.70 | $42.87 | $43.07 | $42.71 | 1,479,390 |
| 2019-08-22 | $45.20 | $45.36 | $44.82 | $44.86 | $44.48 | 717,560 |
| 2019-08-21 | $45.39 | $45.48 | $44.93 | $45.08 | $44.70 | 1,087,102 |
| 2019-08-20 | $44.98 | $45.05 | $44.18 | $44.76 | $44.38 | 1,300,900 |
| 2019-08-19 | $45.15 | $45.61 | $44.85 | $45.20 | $44.82 | 1,166,978 |
| 2019-08-16 | $43.81 | $44.46 | $43.55 | $44.36 | $43.99 | 3,261,168 |
| 2019-08-15 | $43.27 | $43.53 | $42.53 | $43.36 | $42.99 | 1,904,247 |
| 2019-08-14 | $44.55 | $44.66 | $43.00 | $43.18 | $42.82 | 1,833,020 |
| 2019-08-13 | $45.61 | $46.56 | $45.21 | $45.39 | $45.01 | 1,879,488 |
| 2019-08-12 | $46.32 | $46.35 | $45.33 | $45.39 | $45.01 | 1,528,093 |
| 2019-08-09 | $48.05 | $48.15 | $46.71 | $46.77 | $46.38 | 1,469,663 |
| 2019-08-08 | $47.49 | $48.32 | $47.41 | $48.25 | $47.84 | 968,182 |
| 2019-08-07 | $46.83 | $47.27 | $45.77 | $47.10 | $46.70 | 1,723,800 |
| 2019-08-06 | $47.15 | $47.52 | $46.57 | $47.48 | $47.08 | 1,412,365 |
| 2019-08-05 | $46.00 | $47.00 | $45.67 | $46.65 | $46.26 | 2,452,807 |
| 2019-08-02 | $47.97 | $47.97 | $46.84 | $47.03 | $46.63 | 1,449,414 |
| 2019-08-01 | $49.14 | $49.42 | $47.83 | $48.01 | $47.61 | 1,929,101 |
| 2019-07-31 | $50.12 | $50.28 | $48.97 | $49.30 | $48.88 | 1,698,842 |
| 2019-07-30 | $49.61 | $50.38 | $49.39 | $50.34 | $49.92 | 1,446,197 |
| 2019-07-29 | $49.87 | $50.23 | $49.71 | $49.86 | $49.44 | 1,264,308 |
| 2019-07-26 | $50.73 | $50.74 | $50.01 | $50.04 | $49.62 | 1,268,150 |
| 2019-07-25 | $52.12 | $52.12 | $50.51 | $50.79 | $50.36 | 2,127,912 |
| 2019-07-24 | $50.99 | $52.13 | $50.54 | $52.11 | $51.67 | 1,446,801 |
| 2019-07-23 | $50.33 | $51.13 | $49.95 | $51.05 | $50.62 | 1,817,632 |
| 2019-07-22 | $49.09 | $49.80 | $49.08 | $49.78 | $49.36 | 1,686,706 |
| 2019-07-19 | $49.25 | $49.75 | $48.89 | $49.14 | $48.73 | 2,483,304 |
| 2019-07-18 | $48.76 | $48.90 | $47.39 | $48.85 | $48.44 | 3,502,920 |
| 2019-07-17 | $52.50 | $53.00 | $48.87 | $48.88 | $48.47 | 6,683,663 |
| 2019-07-16 | $53.56 | $54.24 | $53.48 | $54.03 | $53.57 | 2,005,272 |
| 2019-07-15 | $53.36 | $53.71 | $52.98 | $53.43 | $52.98 | 1,014,734 |
| 2019-07-12 | $52.65 | $53.65 | $52.61 | $53.61 | $53.16 | 935,881 |
| 2019-07-11 | $52.33 | $52.63 | $51.99 | $52.52 | $52.08 | 1,327,243 |
| 2019-07-10 | $53.36 | $53.70 | $52.42 | $52.42 | $51.98 | 1,808,211 |
| 2019-07-09 | $52.25 | $53.48 | $52.24 | $53.34 | $52.89 | 1,312,180 |
| 2019-07-08 | $52.77 | $53.15 | $52.29 | $52.68 | $52.24 | 1,383,898 |
| 2019-07-05 | $52.48 | $53.17 | $51.93 | $53.15 | $52.70 | 679,583 |
| 2019-07-03 | $53.08 | $53.08 | $52.56 | $52.89 | $52.44 | 619,426 |
| 2019-07-02 | $53.12 | $53.12 | $52.60 | $52.87 | $52.42 | 1,145,522 |
| 2019-07-01 | $53.74 | $54.22 | $52.73 | $53.13 | $52.68 | 1,038,622 |
| 2019-06-28 | $52.06 | $53.06 | $51.87 | $53.04 | $52.59 | 2,563,101 |
| 2019-06-27 | $51.43 | $52.01 | $51.43 | $51.87 | $51.43 | 1,181,992 |
| 2019-06-26 | $51.71 | $51.74 | $51.34 | $51.39 | $50.96 | 1,195,729 |
| 2019-06-25 | $51.86 | $51.98 | $51.40 | $51.61 | $51.18 | 950,822 |
| 2019-06-24 | $51.75 | $52.19 | $51.57 | $51.81 | $51.37 | 1,146,482 |
| 2019-06-21 | $52.38 | $52.61 | $51.86 | $51.91 | $51.47 | 2,755,465 |
| 2019-06-20 | $51.64 | $52.51 | $51.49 | $52.47 | $52.03 | 1,435,349 |
| 2019-06-19 | $51.18 | $51.45 | $50.50 | $51.01 | $50.58 | 1,131,387 |
| 2019-06-18 | $49.60 | $51.03 | $49.60 | $50.97 | $50.54 | 1,250,125 |
| 2019-06-17 | $49.53 | $49.77 | $49.05 | $49.27 | $48.85 | 926,702 |
| 2019-06-14 | $49.58 | $49.75 | $49.07 | $49.45 | $49.03 | 1,152,022 |
| 2019-06-13 | $48.92 | $49.73 | $48.71 | $49.73 | $49.31 | 1,096,121 |
| 2019-06-12 | $48.42 | $48.91 | $48.25 | $48.75 | $48.32 | 907,668 |
| 2019-06-11 | $50.09 | $50.22 | $48.57 | $48.66 | $48.23 | 1,569,163 |
| 2019-06-10 | $49.63 | $50.24 | $49.51 | $49.57 | $49.13 | 1,010,656 |
| 2019-06-07 | $48.61 | $49.37 | $48.44 | $49.11 | $48.68 | 919,096 |
| 2019-06-06 | $48.51 | $48.66 | $47.82 | $48.38 | $47.95 | 874,248 |
| 2019-06-05 | $48.79 | $48.83 | $47.81 | $48.54 | $48.11 | 1,180,570 |
| 2019-06-04 | $46.91 | $48.44 | $46.91 | $48.39 | $47.96 | 1,444,926 |
| 2019-06-03 | $45.21 | $46.69 | $45.21 | $46.31 | $45.90 | 1,498,236 |
| 2019-05-31 | $45.62 | $45.77 | $45.18 | $45.30 | $44.90 | 1,620,130 |
| 2019-05-30 | $46.47 | $46.73 | $45.87 | $46.14 | $45.73 | 927,679 |
| 2019-05-29 | $46.62 | $46.67 | $46.00 | $46.45 | $46.04 | 921,787 |
| 2019-05-28 | $47.60 | $47.74 | $46.72 | $46.79 | $46.38 | 1,402,775 |
| 2019-05-24 | $47.76 | $48.00 | $47.26 | $47.56 | $47.14 | 1,113,527 |
| 2019-05-23 | $47.97 | $47.99 | $46.51 | $47.43 | $47.01 | 2,951,053 |
| 2019-05-22 | $49.27 | $49.31 | $48.51 | $48.70 | $48.27 | 1,314,336 |
| 2019-05-21 | $49.13 | $49.92 | $48.89 | $49.42 | $48.98 | 1,400,481 |
| 2019-05-20 | $48.70 | $49.08 | $48.42 | $48.64 | $48.21 | 1,417,233 |
| 2019-05-17 | $50.45 | $50.45 | $49.07 | $49.10 | $48.67 | 1,532,748 |
| 2019-05-16 | $50.29 | $51.23 | $50.19 | $50.98 | $50.53 | 1,087,094 |
| 2019-05-15 | $49.59 | $50.42 | $48.98 | $50.09 | $49.65 | 1,279,383 |
| 2019-05-14 | $49.35 | $50.54 | $49.13 | $50.09 | $49.65 | 1,895,311 |
| 2019-05-13 | $50.15 | $50.55 | $48.64 | $49.10 | $48.67 | 1,588,839 |
| 2019-05-10 | $50.50 | $51.64 | $50.01 | $51.49 | $51.04 | 1,309,800 |
| 2019-05-09 | $51.17 | $51.22 | $50.39 | $50.84 | $50.39 | 1,564,906 |
| 2019-05-08 | $51.83 | $52.35 | $51.61 | $51.74 | $51.28 | 1,409,104 |
| 2019-05-07 | $52.45 | $52.68 | $51.35 | $51.76 | $51.30 | 1,375,828 |
| 2019-05-06 | $52.31 | $53.34 | $51.87 | $53.19 | $52.72 | 1,402,334 |
| 2019-05-03 | $52.74 | $53.35 | $52.57 | $53.30 | $52.83 | 1,116,296 |
| 2019-05-02 | $52.81 | $53.09 | $52.32 | $52.49 | $52.03 | 1,125,718 |
| 2019-05-01 | $53.19 | $53.74 | $52.84 | $52.86 | $52.39 | 1,408,233 |
| 2019-04-30 | $53.44 | $53.62 | $52.43 | $53.00 | $52.53 | 1,879,120 |
| 2019-04-29 | $53.65 | $54.00 | $53.34 | $53.49 | $53.02 | 998,158 |
| 2019-04-26 | $53.40 | $53.81 | $53.27 | $53.60 | $53.13 | 1,281,352 |
| 2019-04-25 | $53.73 | $53.90 | $53.09 | $53.34 | $52.87 | 1,577,264 |
| 2019-04-24 | $54.55 | $54.84 | $54.18 | $54.23 | $53.75 | 1,938,460 |
| 2019-04-23 | $54.32 | $54.64 | $53.85 | $54.28 | $53.80 | 1,909,175 |
| 2019-04-22 | $54.81 | $55.07 | $53.82 | $53.92 | $53.44 | 1,715,054 |
| 2019-04-18 | $54.38 | $55.19 | $53.52 | $55.15 | $54.66 | 3,600,705 |
| 2019-04-17 | $55.02 | $58.00 | $54.02 | $54.23 | $53.75 | 5,908,734 |
| 2019-04-16 | $51.71 | $52.38 | $51.66 | $52.14 | $51.68 | 2,430,547 |
| 2019-04-15 | $51.69 | $51.78 | $51.13 | $51.41 | $50.96 | 1,518,192 |
| 2019-04-12 | $51.33 | $51.73 | $51.31 | $51.64 | $51.18 | 1,402,685 |
| 2019-04-11 | $50.56 | $51.03 | $50.55 | $50.77 | $50.32 | 1,264,059 |
| 2019-04-10 | $50.34 | $50.50 | $49.89 | $50.46 | $50.01 | 1,137,082 |
| 2019-04-09 | $51.00 | $51.12 | $50.38 | $50.44 | $49.99 | 1,223,704 |
| 2019-04-08 | $51.17 | $51.59 | $51.00 | $51.50 | $51.05 | 1,742,478 |
| 2019-04-05 | $51.17 | $51.61 | $51.09 | $51.46 | $51.01 | 1,815,310 |
| 2019-04-04 | $50.50 | $51.49 | $50.49 | $51.13 | $50.68 | 1,045,549 |
| 2019-04-03 | $51.10 | $51.30 | $50.14 | $50.47 | $50.02 | 1,795,819 |
| 2019-04-02 | $51.54 | $51.75 | $50.80 | $50.86 | $50.41 | 1,317,933 |
| 2019-04-01 | $51.17 | $52.01 | $51.00 | $51.58 | $51.12 | 1,106,861 |
| 2019-03-29 | $50.50 | $50.82 | $50.45 | $50.66 | $50.21 | 1,700,101 |
| 2019-03-28 | $49.96 | $50.36 | $49.63 | $50.10 | $49.66 | 1,188,363 |
| 2019-03-27 | $49.95 | $50.39 | $49.57 | $49.78 | $49.34 | 1,451,778 |
| 2019-03-26 | $50.39 | $50.47 | $49.63 | $50.00 | $49.56 | 1,318,885 |
| 2019-03-25 | $49.94 | $50.36 | $49.64 | $49.90 | $49.46 | 1,256,460 |
| 2019-03-22 | $51.59 | $51.71 | $49.94 | $49.97 | $49.53 | 1,450,681 |
| 2019-03-21 | $51.32 | $51.98 | $51.29 | $51.86 | $51.40 | 1,029,421 |
| 2019-03-20 | $52.04 | $52.16 | $51.09 | $51.41 | $50.96 | 1,371,570 |
| 2019-03-19 | $52.73 | $53.14 | $51.89 | $52.03 | $51.57 | 1,790,901 |
| 2019-03-18 | $51.85 | $52.60 | $51.69 | $52.53 | $52.07 | 2,070,251 |
| 2019-03-15 | $51.73 | $52.06 | $51.44 | $51.78 | $51.32 | 2,638,570 |
| 2019-03-14 | $52.32 | $52.50 | $51.45 | $51.78 | $51.32 | 1,664,706 |
| 2019-03-13 | $52.25 | $53.02 | $51.90 | $52.36 | $51.88 | 2,218,844 |
| 2019-03-12 | $52.13 | $52.43 | $51.82 | $51.93 | $51.45 | 2,275,356 |
| 2019-03-11 | $50.68 | $52.12 | $50.68 | $52.08 | $51.60 | 1,831,573 |
| 2019-03-08 | $51.50 | $51.55 | $50.90 | $51.10 | $50.63 | 1,671,204 |
| 2019-03-07 | $52.74 | $52.89 | $51.65 | $51.91 | $51.43 | 1,613,363 |
| 2019-03-06 | $53.64 | $53.83 | $52.85 | $52.85 | $52.36 | 1,319,537 |
| 2019-03-05 | $54.14 | $54.39 | $53.64 | $53.64 | $53.15 | 1,373,585 |
| 2019-03-04 | $54.75 | $55.14 | $53.77 | $54.12 | $53.62 | 1,716,575 |
| 2019-03-01 | $54.75 | $54.83 | $54.19 | $54.43 | $53.93 | 1,209,101 |
| 2019-02-28 | $54.74 | $54.90 | $54.27 | $54.30 | $53.80 | 1,330,696 |
| 2019-02-27 | $54.46 | $54.88 | $54.02 | $54.72 | $54.22 | 1,146,734 |
| 2019-02-26 | $54.92 | $55.29 | $54.48 | $54.48 | $53.98 | 1,509,035 |
| 2019-02-25 | $55.47 | $55.64 | $54.88 | $55.03 | $54.52 | 1,562,776 |
| 2019-02-22 | $54.98 | $55.14 | $54.72 | $55.06 | $54.55 | 830,361 |
| 2019-02-21 | $54.97 | $55.15 | $54.48 | $54.69 | $54.19 | 1,069,072 |
| 2019-02-20 | $54.60 | $55.21 | $54.33 | $54.99 | $54.48 | 1,347,741 |
| 2019-02-19 | $54.72 | $54.73 | $54.29 | $54.60 | $54.10 | 1,385,744 |
| 2019-02-15 | $54.53 | $54.88 | $54.25 | $54.82 | $54.32 | 1,165,420 |
| 2019-02-14 | $54.29 | $54.53 | $53.99 | $54.00 | $53.50 | 1,546,873 |
| 2019-02-13 | $54.12 | $54.67 | $54.02 | $54.55 | $54.05 | 1,602,256 |
| 2019-02-12 | $53.26 | $53.99 | $53.23 | $53.79 | $53.29 | 1,556,775 |
| 2019-02-11 | $52.76 | $53.24 | $52.41 | $52.75 | $52.26 | 1,886,578 |
| 2019-02-08 | $52.75 | $53.09 | $52.28 | $52.58 | $52.10 | 1,768,738 |
| 2019-02-07 | $53.62 | $53.94 | $52.63 | $53.07 | $52.58 | 1,674,747 |
| 2019-02-06 | $54.33 | $54.69 | $54.04 | $54.11 | $53.61 | 1,673,175 |
| 2019-02-05 | $53.72 | $54.38 | $53.25 | $54.38 | $53.88 | 1,796,192 |
| 2019-02-04 | $53.57 | $53.91 | $53.43 | $53.66 | $53.17 | 1,699,411 |
| 2019-02-01 | $53.40 | $53.71 | $53.08 | $53.51 | $53.02 | 1,482,959 |
| 2019-01-31 | $53.30 | $53.49 | $52.80 | $53.23 | $52.74 | 2,040,676 |
| 2019-01-30 | $53.21 | $53.92 | $52.36 | $53.48 | $52.99 | 1,842,649 |
| 2019-01-29 | $52.80 | $53.58 | $52.65 | $52.75 | $52.26 | 1,723,769 |
| 2019-01-28 | $52.07 | $52.86 | $51.56 | $52.80 | $52.31 | 2,201,862 |
| 2019-01-25 | $52.69 | $52.94 | $51.80 | $52.60 | $52.12 | 3,556,825 |
| 2019-01-24 | $52.83 | $53.50 | $51.85 | $51.92 | $51.44 | 5,477,473 |
| 2019-01-23 | $48.97 | $49.76 | $48.62 | $49.17 | $48.72 | 2,808,046 |
| 2019-01-22 | $48.94 | $49.15 | $48.09 | $48.45 | $48.00 | 1,978,017 |
| 2019-01-18 | $49.12 | $49.69 | $49.07 | $49.40 | $48.95 | 1,695,633 |
| 2019-01-17 | $47.64 | $48.84 | $47.52 | $48.62 | $48.17 | 2,185,493 |
| 2019-01-16 | $48.15 | $48.30 | $47.20 | $48.03 | $47.59 | 2,234,045 |
| 2019-01-15 | $48.18 | $48.65 | $47.82 | $48.15 | $47.71 | 2,002,312 |
| 2019-01-14 | $47.60 | $48.27 | $47.49 | $48.02 | $47.58 | 1,963,952 |
| 2019-01-11 | $47.64 | $48.13 | $47.25 | $48.01 | $47.57 | 1,202,232 |
| 2019-01-10 | $46.88 | $47.96 | $46.62 | $47.92 | $47.48 | 1,485,117 |
| 2019-01-09 | $47.55 | $48.00 | $47.21 | $47.28 | $46.84 | 1,795,155 |
| 2019-01-08 | $46.90 | $47.71 | $46.79 | $47.55 | $47.11 | 1,945,470 |
| 2019-01-07 | $46.76 | $47.11 | $46.18 | $46.43 | $46.00 | 2,291,461 |
| 2019-01-04 | $45.71 | $47.01 | $45.67 | $46.88 | $46.45 | 2,463,386 |
| 2019-01-03 | $45.70 | $46.05 | $44.73 | $44.92 | $44.51 | 2,318,145 |
| 2019-01-02 | $45.27 | $46.44 | $44.93 | $46.09 | $45.67 | 1,684,196 |
| 2018-12-31 | $45.81 | $46.20 | $45.46 | $45.99 | $45.57 | 1,648,448 |
| 2018-12-28 | $46.12 | $46.33 | $45.50 | $45.65 | $45.23 | 2,124,189 |
| 2018-12-27 | $44.64 | $45.90 | $44.28 | $45.90 | $45.48 | 2,417,726 |
| 2018-12-26 | $44.50 | $45.32 | $43.27 | $45.27 | $44.85 | 2,943,756 |
| 2018-12-24 | $44.88 | $45.07 | $43.78 | $44.16 | $43.75 | 1,103,891 |
| 2018-12-21 | $45.63 | $46.42 | $45.16 | $45.51 | $45.09 | 4,671,676 |
| 2018-12-20 | $46.85 | $47.43 | $45.16 | $45.74 | $45.32 | 3,467,506 |
| 2018-12-19 | $48.75 | $49.83 | $47.13 | $47.20 | $46.77 | 2,797,504 |
| 2018-12-18 | $49.40 | $49.85 | $48.56 | $48.94 | $48.49 | 2,079,734 |
| 2018-12-17 | $49.44 | $49.95 | $48.44 | $48.80 | $48.35 | 2,438,934 |
| 2018-12-14 | $49.37 | $50.15 | $49.19 | $49.47 | $49.01 | 2,958,774 |
| 2018-12-13 | $51.23 | $51.27 | $49.94 | $49.97 | $49.51 | 1,375,180 |
| 2018-12-12 | $51.08 | $51.99 | $50.81 | $51.01 | $50.52 | 1,648,916 |
| 2018-12-11 | $52.12 | $53.12 | $49.89 | $50.30 | $49.82 | 2,081,843 |
| 2018-12-10 | $51.13 | $51.70 | $49.83 | $51.20 | $50.71 | 2,130,969 |
| 2018-12-07 | $53.08 | $53.75 | $50.62 | $51.22 | $50.73 | 2,212,840 |
| 2018-12-06 | $53.34 | $53.43 | $51.20 | $53.01 | $52.50 | 2,920,122 |
| 2018-12-04 | $56.40 | $56.59 | $54.26 | $54.45 | $53.93 | 2,242,795 |
| 2018-12-03 | $57.06 | $57.69 | $56.34 | $56.73 | $56.19 | 1,477,440 |
| 2018-11-30 | $55.67 | $56.48 | $55.42 | $56.14 | $55.60 | 1,713,201 |
| 2018-11-29 | $55.89 | $56.42 | $55.45 | $55.96 | $55.42 | 1,240,284 |
| 2018-11-28 | $55.24 | $56.25 | $54.65 | $56.15 | $55.61 | 1,276,043 |
| 2018-11-27 | $55.05 | $55.46 | $54.34 | $54.98 | $54.45 | 996,816 |
| 2018-11-26 | $55.51 | $55.79 | $54.85 | $55.53 | $55.00 | 1,039,553 |
| 2018-11-23 | $54.26 | $55.50 | $54.26 | $55.10 | $54.57 | 398,437 |
| 2018-11-21 | $55.16 | $55.72 | $54.78 | $54.82 | $54.29 | 1,358,426 |
| 2018-11-20 | $54.68 | $55.17 | $53.55 | $54.67 | $54.14 | 1,721,824 |
| 2018-11-19 | $56.48 | $56.60 | $55.48 | $55.81 | $55.27 | 1,321,313 |
| 2018-11-16 | $56.59 | $57.24 | $56.36 | $56.60 | $56.06 | 1,568,327 |
| 2018-11-15 | $55.50 | $57.25 | $55.42 | $57.06 | $56.51 | 1,722,867 |
| 2018-11-14 | $56.29 | $56.87 | $55.63 | $56.01 | $55.47 | 1,997,475 |
| 2018-11-13 | $55.18 | $56.62 | $55.18 | $55.90 | $55.36 | 1,466,763 |
| 2018-11-12 | $56.92 | $56.92 | $55.06 | $55.14 | $54.61 | 1,677,713 |
| 2018-11-09 | $56.34 | $57.04 | $55.87 | $56.88 | $56.33 | 1,774,393 |
| 2018-11-08 | $57.13 | $57.55 | $56.36 | $56.73 | $56.19 | 2,891,713 |
| 2018-11-07 | $56.26 | $57.23 | $55.76 | $57.20 | $56.65 | 2,298,123 |
| 2018-11-06 | $54.88 | $56.08 | $54.76 | $55.81 | $55.27 | 2,426,584 |
| 2018-11-05 | $54.21 | $55.00 | $54.12 | $54.83 | $54.30 | 1,580,620 |
| 2018-11-02 | $55.37 | $55.79 | $54.05 | $54.08 | $53.56 | 2,191,827 |
| 2018-11-01 | $53.76 | $55.31 | $53.47 | $55.01 | $54.48 | 1,897,572 |
| 2018-10-31 | $54.00 | $54.81 | $53.59 | $53.63 | $53.11 | 2,394,617 |
| 2018-10-30 | $52.35 | $53.57 | $52.24 | $53.45 | $52.94 | 2,021,618 |
| 2018-10-29 | $54.21 | $54.25 | $51.49 | $52.31 | $51.81 | 2,254,770 |
| 2018-10-26 | $52.93 | $53.96 | $52.46 | $53.41 | $52.90 | 2,021,978 |
| 2018-10-25 | $53.61 | $54.29 | $53.05 | $53.63 | $53.11 | 2,599,078 |
| 2018-10-24 | $55.60 | $55.75 | $52.82 | $52.90 | $52.39 | 3,819,156 |
| 2018-10-23 | $55.17 | $55.79 | $54.27 | $55.23 | $54.70 | 4,279,946 |
| 2018-10-22 | $56.73 | $57.31 | $55.78 | $56.26 | $55.72 | 3,345,373 |
| 2018-10-19 | $57.86 | $58.50 | $56.61 | $56.75 | $56.20 | 3,724,757 |
| 2018-10-18 | $57.93 | $60.69 | $57.31 | $57.49 | $56.94 | 13,467,247 |
| 2018-10-17 | $66.75 | $66.93 | $64.65 | $64.78 | $64.16 | 2,709,674 |
| 2018-10-16 | $66.37 | $67.26 | $65.80 | $66.76 | $66.12 | 2,020,795 |
| 2018-10-15 | $65.58 | $66.32 | $65.34 | $65.81 | $65.18 | 1,593,820 |
| 2018-10-12 | $65.96 | $66.48 | $63.90 | $65.07 | $64.45 | 2,176,803 |
| 2018-10-11 | $67.01 | $67.35 | $64.85 | $65.07 | $64.45 | 1,959,930 |
| 2018-10-10 | $70.14 | $70.14 | $67.31 | $67.38 | $66.73 | 1,654,856 |
| 2018-10-09 | $71.53 | $71.53 | $70.30 | $70.33 | $69.65 | 1,034,157 |
| 2018-10-08 | $71.00 | $71.78 | $70.85 | $71.70 | $71.01 | 1,209,666 |
| 2018-10-05 | $71.65 | $72.16 | $70.93 | $71.05 | $70.37 | 855,293 |
| 2018-10-04 | $71.71 | $72.06 | $71.16 | $71.60 | $70.91 | 1,152,323 |
| 2018-10-03 | $72.14 | $72.59 | $71.68 | $71.71 | $71.02 | 1,080,147 |
| 2018-10-02 | $71.79 | $71.95 | $71.00 | $71.82 | $71.13 | 651,550 |
| 2018-10-01 | $71.84 | $72.11 | $71.52 | $71.77 | $71.08 | 790,347 |
| 2018-09-28 | $71.18 | $71.78 | $71.03 | $71.47 | $70.78 | 1,223,626 |
| 2018-09-27 | $71.68 | $71.99 | $71.44 | $71.50 | $70.81 | 707,700 |
| 2018-09-26 | $72.39 | $72.45 | $71.44 | $71.52 | $70.83 | 1,130,317 |
| 2018-09-25 | $71.60 | $72.87 | $71.26 | $72.30 | $71.61 | 1,967,734 |
| 2018-09-24 | $71.70 | $71.70 | $71.16 | $71.36 | $70.67 | 851,063 |
| 2018-09-21 | $71.09 | $71.82 | $70.85 | $71.82 | $71.13 | 3,293,190 |
| 2018-09-20 | $71.97 | $72.27 | $70.69 | $70.79 | $70.11 | 1,574,615 |
| 2018-09-19 | $71.80 | $72.76 | $71.49 | $71.72 | $71.03 | 1,757,809 |
| 2018-09-18 | $71.24 | $71.74 | $70.81 | $71.56 | $70.87 | 1,266,636 |
| 2018-09-17 | $70.57 | $71.36 | $70.42 | $70.91 | $70.23 | 1,428,077 |
| 2018-09-14 | $69.90 | $70.61 | $69.90 | $70.57 | $69.89 | 1,808,428 |
| 2018-09-13 | $69.89 | $70.41 | $69.68 | $69.86 | $69.19 | 1,102,724 |
| 2018-09-12 | $69.96 | $70.03 | $69.41 | $69.74 | $69.05 | 1,390,944 |
| 2018-09-11 | $69.64 | $70.29 | $69.22 | $69.99 | $69.30 | 878,521 |
| 2018-09-10 | $69.48 | $70.05 | $69.21 | $69.86 | $69.17 | 1,171,641 |
| 2018-09-07 | $69.46 | $69.46 | $68.54 | $69.15 | $68.47 | 1,174,410 |
| 2018-09-06 | $69.91 | $70.49 | $69.58 | $69.61 | $68.92 | 1,712,338 |
| 2018-09-05 | $69.37 | $69.96 | $69.19 | $69.83 | $69.14 | 1,008,320 |
| 2018-09-04 | $69.02 | $69.53 | $68.79 | $69.47 | $68.78 | 1,230,394 |
| 2018-08-31 | $69.16 | $69.29 | $68.79 | $69.03 | $68.35 | 1,542,849 |
| 2018-08-30 | $69.65 | $69.93 | $69.22 | $69.37 | $68.68 | 1,065,145 |
| 2018-08-29 | $69.45 | $69.86 | $68.96 | $69.61 | $68.92 | 1,408,499 |
| 2018-08-28 | $69.59 | $69.68 | $69.07 | $69.42 | $68.73 | 1,495,604 |
| 2018-08-27 | $68.99 | $69.68 | $68.87 | $69.24 | $68.56 | 1,570,978 |
| 2018-08-24 | $68.45 | $68.85 | $68.34 | $68.63 | $67.95 | 1,123,231 |
| 2018-08-23 | $68.31 | $68.58 | $67.85 | $68.30 | $67.62 | 1,408,272 |
| 2018-08-22 | $68.76 | $68.89 | $68.25 | $68.43 | $67.75 | 2,100,440 |
| 2018-08-21 | $67.81 | $68.95 | $67.70 | $68.91 | $68.23 | 1,838,439 |
| 2018-08-20 | $66.80 | $67.83 | $66.80 | $67.65 | $66.98 | 1,586,948 |
| 2018-08-17 | $66.30 | $66.98 | $65.98 | $66.65 | $65.99 | 1,613,673 |
| 2018-08-16 | $65.85 | $66.28 | $65.78 | $66.20 | $65.55 | 1,104,964 |
| 2018-08-15 | $65.64 | $65.78 | $64.63 | $65.45 | $64.80 | 1,270,695 |
| 2018-08-14 | $65.50 | $66.25 | $65.39 | $66.03 | $65.38 | 1,072,951 |
| 2018-08-13 | $65.70 | $66.24 | $64.97 | $65.39 | $64.74 | 1,306,939 |
| 2018-08-10 | $65.99 | $66.21 | $65.41 | $65.75 | $65.10 | 1,281,741 |
| 2018-08-09 | $67.00 | $67.35 | $65.99 | $66.21 | $65.56 | 1,497,128 |
| 2018-08-08 | $67.13 | $67.15 | $66.55 | $67.00 | $66.34 | 798,221 |
| 2018-08-07 | $66.94 | $67.68 | $66.76 | $67.17 | $66.51 | 1,063,833 |
| 2018-08-06 | $66.95 | $67.23 | $66.65 | $66.95 | $66.29 | 1,272,512 |
| 2018-08-03 | $67.54 | $67.73 | $66.29 | $67.00 | $66.34 | 1,607,895 |
| 2018-08-02 | $66.98 | $67.61 | $66.88 | $67.56 | $66.89 | 1,399,218 |
| 2018-08-01 | $68.13 | $68.60 | $67.36 | $67.50 | $66.83 | 1,705,179 |
| 2018-07-31 | $67.05 | $68.46 | $66.87 | $68.27 | $67.59 | 1,630,101 |
| 2018-07-30 | $67.08 | $67.51 | $66.57 | $66.64 | $65.98 | 1,424,049 |
| 2018-07-27 | $68.09 | $68.29 | $66.60 | $67.03 | $66.37 | 1,902,640 |
| 2018-07-26 | $67.01 | $68.12 | $66.84 | $67.93 | $67.26 | 2,530,673 |
| 2018-07-25 | $66.85 | $67.15 | $66.34 | $66.98 | $66.32 | 2,390,936 |
| 2018-07-24 | $66.96 | $67.40 | $66.59 | $67.00 | $66.34 | 1,816,250 |
| 2018-07-23 | $67.03 | $67.05 | $66.22 | $66.52 | $65.86 | 2,365,471 |
| 2018-07-20 | $66.61 | $67.60 | $66.54 | $66.86 | $66.20 | 2,137,706 |
| 2018-07-19 | $66.33 | $67.39 | $65.74 | $66.99 | $66.33 | 2,809,639 |
| 2018-07-18 | $67.60 | $67.95 | $63.50 | $66.44 | $65.78 | 6,056,283 |
| 2018-07-17 | $66.80 | $67.02 | $66.20 | $66.79 | $66.13 | 2,473,937 |
| 2018-07-16 | $67.47 | $67.61 | $66.56 | $66.68 | $66.02 | 1,752,870 |
| 2018-07-13 | $66.57 | $67.48 | $66.57 | $67.30 | $66.63 | 1,553,417 |
| 2018-07-12 | $66.41 | $66.96 | $66.19 | $66.71 | $66.05 | 1,325,800 |
| 2018-07-11 | $66.41 | $66.74 | $65.85 | $65.97 | $65.32 | 982,808 |
| 2018-07-10 | $66.85 | $67.46 | $66.52 | $66.87 | $66.21 | 1,137,232 |
| 2018-07-09 | $65.98 | $66.86 | $65.91 | $66.85 | $66.19 | 1,230,888 |
| 2018-07-06 | $65.90 | $66.51 | $65.57 | $65.69 | $65.04 | 1,479,995 |
| 2018-07-05 | $66.19 | $66.33 | $65.47 | $66.05 | $65.40 | 2,582,522 |
| 2018-07-03 | $66.55 | $66.84 | $65.81 | $65.94 | $65.29 | 570,824 |
| 2018-07-02 | $65.36 | $66.19 | $64.94 | $66.14 | $65.49 | 915,108 |
| 2018-06-29 | $66.11 | $66.79 | $65.91 | $65.91 | $65.26 | 1,442,135 |
| 2018-06-28 | $65.35 | $66.17 | $64.57 | $65.71 | $65.06 | 1,582,010 |
| 2018-06-27 | $66.16 | $66.96 | $65.37 | $65.44 | $64.79 | 2,341,597 |
| 2018-06-26 | $65.84 | $66.30 | $65.03 | $65.99 | $65.34 | 1,353,848 |
| 2018-06-25 | $66.72 | $66.74 | $65.23 | $65.73 | $65.08 | 2,321,515 |
| 2018-06-22 | $67.23 | $67.44 | $66.72 | $67.06 | $66.40 | 2,198,789 |
| 2018-06-21 | $66.50 | $66.99 | $65.85 | $66.68 | $66.02 | 1,293,971 |
| 2018-06-20 | $66.64 | $66.94 | $66.22 | $66.75 | $66.09 | 928,117 |
| 2018-06-19 | $66.71 | $67.16 | $65.76 | $66.30 | $65.64 | 1,981,299 |
| 2018-06-18 | $66.89 | $67.65 | $66.56 | $67.45 | $66.78 | 1,224,229 |
| 2018-06-15 | $67.21 | $67.43 | $66.55 | $67.41 | $66.74 | 3,358,098 |
| 2018-06-14 | $68.10 | $68.14 | $67.28 | $67.49 | $66.82 | 1,580,455 |
| 2018-06-13 | $68.10 | $68.18 | $67.54 | $67.81 | $67.12 | 1,506,345 |
| 2018-06-12 | $68.91 | $68.99 | $67.94 | $68.10 | $67.41 | 1,993,691 |
| 2018-06-11 | $69.23 | $69.31 | $68.66 | $68.90 | $68.20 | 1,180,175 |
| 2018-06-08 | $68.65 | $69.36 | $68.32 | $69.32 | $68.61 | 1,458,724 |
| 2018-06-07 | $68.88 | $69.06 | $68.16 | $68.65 | $67.95 | 1,158,304 |
| 2018-06-06 | $68.33 | $68.87 | $68.03 | $68.86 | $68.16 | 1,356,826 |
| 2018-06-05 | $67.39 | $68.68 | $67.39 | $68.33 | $67.63 | 1,240,647 |
| 2018-06-04 | $67.35 | $67.51 | $66.95 | $67.31 | $66.62 | 988,261 |
| 2018-06-01 | $67.00 | $67.66 | $66.89 | $67.20 | $66.52 | 1,271,278 |
| 2018-05-31 | $66.76 | $67.11 | $66.29 | $66.58 | $65.90 | 1,317,447 |
| 2018-05-30 | $66.14 | $67.16 | $66.02 | $66.91 | $66.23 | 1,049,220 |
| 2018-05-29 | $65.96 | $66.44 | $65.59 | $65.83 | $65.16 | 1,134,061 |
| 2018-05-25 | $66.71 | $66.84 | $66.24 | $66.56 | $65.88 | 793,346 |
| 2018-05-24 | $66.60 | $67.16 | $66.47 | $66.90 | $66.22 | 1,336,237 |
| 2018-05-23 | $66.14 | $66.72 | $65.72 | $66.67 | $65.99 | 1,599,005 |
| 2018-05-22 | $67.12 | $67.42 | $66.42 | $66.48 | $65.80 | 1,111,801 |
| 2018-05-21 | $67.29 | $67.43 | $66.61 | $67.00 | $66.32 | 1,206,554 |
| 2018-05-18 | $66.31 | $66.58 | $66.15 | $66.32 | $65.64 | 1,012,660 |
| 2018-05-17 | $65.58 | $66.67 | $65.50 | $66.24 | $65.57 | 1,043,813 |
| 2018-05-16 | $65.36 | $65.96 | $65.10 | $65.65 | $64.98 | 1,233,411 |
| 2018-05-15 | $65.90 | $65.90 | $64.95 | $65.39 | $64.72 | 1,160,441 |
| 2018-05-14 | $65.90 | $65.98 | $65.26 | $65.53 | $64.86 | 2,031,394 |
| 2018-05-11 | $65.59 | $66.16 | $65.46 | $65.79 | $65.12 | 1,020,585 |
| 2018-05-10 | $65.56 | $65.90 | $65.02 | $65.64 | $64.97 | 1,376,797 |
| 2018-05-09 | $65.05 | $65.53 | $64.50 | $65.17 | $64.51 | 1,425,795 |
| 2018-05-08 | $64.15 | $65.06 | $63.81 | $64.90 | $64.24 | 2,290,251 |
| 2018-05-07 | $63.15 | $64.00 | $62.98 | $63.88 | $63.23 | 1,796,000 |
| 2018-05-04 | $62.25 | $63.36 | $61.93 | $63.00 | $62.36 | 1,432,613 |
| 2018-05-03 | $62.16 | $62.90 | $61.44 | $62.57 | $61.93 | 2,322,198 |
| 2018-05-02 | $61.92 | $63.20 | $61.70 | $62.44 | $61.80 | 2,679,754 |
| 2018-05-01 | $62.01 | $62.12 | $60.77 | $62.10 | $61.47 | 1,940,578 |
| 2018-04-30 | $63.26 | $63.44 | $62.10 | $62.14 | $61.51 | 2,272,514 |
| 2018-04-27 | $63.25 | $63.59 | $62.41 | $62.92 | $62.28 | 2,345,390 |
| 2018-04-26 | $63.48 | $64.12 | $63.08 | $63.62 | $62.97 | 1,585,872 |
| 2018-04-25 | $64.11 | $64.28 | $63.07 | $63.46 | $62.81 | 2,298,270 |
| 2018-04-24 | $65.21 | $65.79 | $62.95 | $64.27 | $63.62 | 2,392,591 |
| 2018-04-23 | $65.81 | $65.89 | $64.41 | $64.71 | $64.05 | 2,296,062 |
| 2018-04-20 | $65.68 | $65.99 | $64.84 | $65.59 | $64.92 | 3,353,007 |
| 2018-04-19 | $64.98 | $65.73 | $64.52 | $65.48 | $64.81 | 3,696,828 |
| 2018-04-18 | $64.23 | $64.88 | $63.00 | $63.99 | $63.34 | 6,805,075 |
| 2018-04-17 | $59.75 | $60.33 | $59.44 | $59.94 | $59.33 | 2,253,697 |
| 2018-04-16 | $59.11 | $59.54 | $58.89 | $59.43 | $58.82 | 1,708,797 |
| 2018-04-13 | $59.49 | $59.52 | $58.21 | $58.52 | $57.92 | 1,345,830 |
| 2018-04-12 | $58.92 | $59.45 | $58.86 | $59.05 | $58.45 | 1,546,566 |
| 2018-04-11 | $57.94 | $59.21 | $57.78 | $58.64 | $58.04 | 1,607,792 |
| 2018-04-10 | $58.57 | $58.97 | $58.07 | $58.38 | $57.79 | 1,866,344 |
| 2018-04-09 | $58.23 | $58.61 | $57.67 | $57.72 | $57.13 | 1,094,758 |
| 2018-04-06 | $58.95 | $59.29 | $57.41 | $57.87 | $57.28 | 1,868,954 |
| 2018-04-05 | $58.66 | $59.72 | $58.40 | $59.58 | $58.97 | 1,497,762 |
| 2018-04-04 | $57.27 | $58.30 | $56.63 | $58.28 | $57.69 | 2,627,937 |
| 2018-04-03 | $57.95 | $58.23 | $57.46 | $58.18 | $57.59 | 1,354,159 |
| 2018-04-02 | $58.75 | $59.09 | $56.95 | $57.65 | $57.06 | 1,409,920 |
| 2018-03-29 | $58.02 | $59.44 | $57.92 | $58.97 | $58.37 | 1,815,891 |
| 2018-03-28 | $57.53 | $58.02 | $57.01 | $57.60 | $57.01 | 1,756,486 |
| 2018-03-27 | $58.29 | $58.93 | $57.18 | $57.45 | $56.87 | 1,108,047 |
| 2018-03-26 | $57.66 | $58.34 | $57.08 | $58.30 | $57.71 | 1,214,018 |
| 2018-03-23 | $57.75 | $58.22 | $56.87 | $56.96 | $56.38 | 1,535,316 |
| 2018-03-22 | $58.73 | $58.99 | $57.50 | $57.55 | $56.96 | 1,307,755 |
| 2018-03-21 | $59.22 | $59.85 | $58.76 | $59.30 | $58.70 | 904,712 |
| 2018-03-20 | $59.03 | $59.62 | $58.86 | $59.12 | $58.52 | 1,256,880 |
| 2018-03-19 | $58.78 | $59.04 | $58.32 | $58.94 | $58.34 | 1,261,536 |
| 2018-03-16 | $59.17 | $59.17 | $58.70 | $58.83 | $58.23 | 2,289,169 |
| 2018-03-15 | $59.11 | $59.11 | $58.01 | $59.00 | $58.40 | 1,715,785 |
| 2018-03-14 | $59.29 | $59.29 | $58.49 | $59.09 | $58.49 | 2,659,494 |
| 2018-03-13 | $59.37 | $59.47 | $58.76 | $58.90 | $58.30 | 1,374,951 |
| 2018-03-12 | $60.37 | $60.37 | $58.88 | $59.00 | $58.40 | 2,260,734 |
| 2018-03-09 | $59.45 | $60.41 | $59.15 | $60.40 | $59.79 | 1,177,834 |
| 2018-03-08 | $58.80 | $59.14 | $58.30 | $59.05 | $58.43 | 999,859 |
| 2018-03-07 | $58.12 | $58.68 | $57.76 | $58.52 | $57.91 | 1,418,348 |
| 2018-03-06 | $58.56 | $59.03 | $58.24 | $58.59 | $57.97 | 1,281,888 |
| 2018-03-05 | $57.16 | $58.69 | $56.93 | $58.38 | $57.77 | 1,430,482 |
| 2018-03-02 | $57.67 | $57.84 | $56.67 | $57.66 | $57.05 | 1,938,922 |
| 2018-03-01 | $59.87 | $60.22 | $57.79 | $58.24 | $57.63 | 2,415,956 |
| 2018-02-28 | $60.51 | $61.23 | $59.85 | $59.85 | $59.22 | 1,609,493 |
| 2018-02-27 | $60.96 | $61.47 | $60.23 | $60.25 | $59.62 | 1,320,481 |
| 2018-02-26 | $59.84 | $61.16 | $59.57 | $61.03 | $60.39 | 1,374,105 |
| 2018-02-23 | $59.58 | $59.91 | $58.96 | $59.28 | $58.66 | 1,835,409 |
| 2018-02-22 | $59.83 | $60.42 | $59.41 | $59.52 | $58.89 | 1,338,148 |
| 2018-02-21 | $59.97 | $60.48 | $59.42 | $59.52 | $58.89 | 2,423,967 |
| 2018-02-20 | $59.90 | $60.88 | $59.60 | $60.06 | $59.43 | 1,514,516 |
| 2018-02-16 | $59.57 | $60.66 | $59.39 | $60.33 | $59.70 | 1,650,065 |
| 2018-02-15 | $59.08 | $59.86 | $58.90 | $59.68 | $59.05 | 1,855,217 |
| 2018-02-14 | $57.14 | $58.90 | $56.91 | $58.80 | $58.18 | 2,166,029 |
| 2018-02-13 | $57.28 | $58.23 | $57.10 | $57.55 | $56.95 | 1,794,196 |
| 2018-02-12 | $56.77 | $58.12 | $56.41 | $57.55 | $56.95 | 1,799,415 |
| 2018-02-09 | $56.20 | $56.87 | $54.36 | $56.31 | $55.72 | 2,058,924 |
| 2018-02-08 | $58.00 | $58.00 | $55.49 | $55.54 | $54.96 | 1,480,822 |
| 2018-02-07 | $57.01 | $58.83 | $56.95 | $57.91 | $57.30 | 1,731,515 |
| 2018-02-06 | $55.63 | $57.46 | $54.95 | $57.10 | $56.50 | 2,452,476 |
| 2018-02-05 | $58.20 | $59.85 | $56.15 | $56.66 | $56.06 | 2,699,105 |
| 2018-02-02 | $59.49 | $60.14 | $58.94 | $59.06 | $58.44 | 1,745,292 |
| 2018-02-01 | $58.70 | $60.35 | $58.61 | $59.84 | $59.21 | 2,262,072 |
| 2018-01-31 | $58.30 | $60.34 | $57.87 | $58.67 | $58.05 | 2,668,881 |
| 2018-01-30 | $60.89 | $61.07 | $60.12 | $60.18 | $59.55 | 1,621,035 |
| 2018-01-29 | $60.90 | $62.19 | $60.87 | $61.22 | $60.58 | 1,671,972 |
| 2018-01-26 | $60.71 | $60.95 | $60.06 | $60.86 | $60.22 | 1,215,585 |
| 2018-01-25 | $59.98 | $60.69 | $59.59 | $60.53 | $59.89 | 1,088,744 |
| 2018-01-24 | $59.20 | $60.37 | $59.17 | $59.71 | $59.08 | 1,393,362 |
| 2018-01-23 | $59.06 | $59.29 | $58.63 | $59.10 | $58.48 | 845,939 |
| 2018-01-22 | $58.93 | $59.12 | $58.44 | $59.09 | $58.47 | 1,116,615 |
| 2018-01-19 | $59.18 | $59.18 | $58.62 | $58.90 | $58.28 | 1,193,173 |
| 2018-01-18 | $59.26 | $59.39 | $58.77 | $58.81 | $58.19 | 937,541 |
| 2018-01-17 | $59.04 | $59.45 | $58.65 | $59.17 | $58.55 | 983,938 |
| 2018-01-16 | $60.46 | $60.54 | $58.36 | $58.78 | $58.16 | 1,557,182 |
| 2018-01-12 | $59.39 | $60.19 | $59.27 | $60.15 | $59.52 | 1,213,270 |
| 2018-01-11 | $58.51 | $59.12 | $58.50 | $59.09 | $58.47 | 1,046,977 |
| 2018-01-10 | $58.40 | $58.61 | $58.18 | $58.40 | $57.79 | 570,004 |
| 2018-01-09 | $58.43 | $58.70 | $58.26 | $58.45 | $57.84 | 933,757 |
| 2018-01-08 | $58.64 | $58.71 | $57.98 | $58.35 | $57.74 | 1,052,546 |
| 2018-01-05 | $57.95 | $58.51 | $57.40 | $58.50 | $57.89 | 2,234,420 |
| 2018-01-04 | $57.80 | $57.90 | $57.30 | $57.58 | $56.97 | 1,189,520 |
| 2018-01-03 | $57.03 | $57.80 | $57.00 | $57.63 | $57.02 | 1,131,145 |
| 2018-01-02 | $56.90 | $57.32 | $56.57 | $57.30 | $56.70 | 1,019,941 |
| 2017-12-29 | $57.18 | $57.18 | $56.58 | $56.59 | $56.00 | 600,662 |
| 2017-12-28 | $57.00 | $57.03 | $56.83 | $57.00 | $56.40 | 453,189 |
| 2017-12-27 | $57.05 | $57.17 | $56.72 | $56.97 | $56.37 | 638,454 |
| 2017-12-26 | $56.82 | $57.17 | $56.78 | $56.88 | $56.28 | 473,237 |
| 2017-12-22 | $57.06 | $57.24 | $56.71 | $56.76 | $56.16 | 944,332 |
| 2017-12-21 | $57.32 | $57.71 | $56.91 | $57.18 | $56.58 | 1,914,384 |
| 2017-12-20 | $56.60 | $57.32 | $56.56 | $57.00 | $56.40 | 1,731,848 |
| 2017-12-19 | $56.45 | $56.58 | $56.05 | $56.35 | $55.76 | 1,270,295 |
| 2017-12-18 | $55.64 | $56.26 | $55.29 | $56.19 | $55.60 | 1,143,295 |
| 2017-12-15 | $54.76 | $55.60 | $54.63 | $55.22 | $54.64 | 2,550,081 |
| 2017-12-14 | $54.62 | $54.91 | $54.25 | $54.38 | $53.81 | 823,810 |
| 2017-12-13 | $54.54 | $55.17 | $54.36 | $54.62 | $54.03 | 1,127,531 |
| 2017-12-12 | $54.68 | $55.05 | $54.56 | $54.57 | $53.98 | 842,064 |
| 2017-12-11 | $54.91 | $55.18 | $54.52 | $54.63 | $54.04 | 1,016,870 |
| 2017-12-08 | $55.06 | $55.20 | $54.72 | $54.84 | $54.24 | 1,083,010 |
| 2017-12-07 | $53.83 | $55.02 | $53.81 | $54.79 | $54.19 | 1,088,815 |
| 2017-12-06 | $53.98 | $54.49 | $53.91 | $53.92 | $53.33 | 1,281,588 |
| 2017-12-05 | $55.48 | $55.48 | $53.98 | $54.01 | $53.42 | 1,342,881 |
| 2017-12-04 | $55.64 | $56.47 | $55.18 | $55.18 | $54.58 | 1,974,549 |
| 2017-12-01 | $55.71 | $55.80 | $53.38 | $54.89 | $54.29 | 1,451,405 |
| 2017-11-30 | $55.04 | $55.83 | $54.52 | $55.71 | $55.10 | 1,656,091 |
| 2017-11-29 | $54.41 | $54.97 | $54.37 | $54.84 | $54.24 | 904,240 |
| 2017-11-28 | $53.74 | $54.39 | $53.59 | $54.32 | $53.73 | 1,523,428 |
| 2017-11-27 | $53.35 | $53.78 | $53.23 | $53.48 | $52.90 | 1,081,219 |
| 2017-11-24 | $53.67 | $53.80 | $53.28 | $53.30 | $52.72 | 523,302 |
| 2017-11-22 | $53.71 | $53.85 | $53.41 | $53.53 | $52.95 | 953,773 |
| 2017-11-21 | $53.78 | $54.01 | $53.60 | $53.69 | $53.11 | 1,217,243 |
| 2017-11-20 | $53.19 | $53.57 | $52.85 | $53.48 | $52.90 | 1,503,712 |
| 2017-11-17 | $52.74 | $53.53 | $52.61 | $52.97 | $52.39 | 1,467,267 |
| 2017-11-16 | $52.64 | $53.20 | $52.50 | $52.90 | $52.32 | 1,572,752 |
| 2017-11-15 | $53.00 | $53.23 | $52.33 | $52.47 | $51.90 | 1,366,241 |
| 2017-11-14 | $53.53 | $53.83 | $53.34 | $53.57 | $52.99 | 836,293 |
| 2017-11-13 | $54.03 | $54.19 | $53.58 | $53.70 | $53.12 | 1,762,038 |
| 2017-11-10 | $54.21 | $54.75 | $54.01 | $54.27 | $53.68 | 1,084,949 |
| 2017-11-09 | $55.03 | $55.24 | $54.02 | $54.40 | $53.81 | 922,312 |
| 2017-11-08 | $54.28 | $54.95 | $54.08 | $54.85 | $54.25 | 1,078,603 |
| 2017-11-07 | $54.45 | $54.80 | $54.07 | $54.28 | $53.69 | 778,374 |
| 2017-11-06 | $54.55 | $54.69 | $54.20 | $54.43 | $53.84 | 837,179 |
| 2017-11-03 | $54.17 | $54.56 | $53.81 | $54.55 | $53.96 | 1,217,265 |
| 2017-11-02 | $53.29 | $54.53 | $52.93 | $54.28 | $53.69 | 1,305,911 |
| 2017-11-01 | $53.01 | $53.55 | $52.96 | $53.40 | $52.82 | 1,508,607 |
| 2017-10-31 | $52.66 | $52.93 | $52.49 | $52.74 | $52.17 | 1,394,217 |
| 2017-10-30 | $52.80 | $52.94 | $52.43 | $52.60 | $52.03 | 1,348,763 |
| 2017-10-27 | $53.57 | $53.90 | $52.84 | $53.03 | $52.45 | 1,693,984 |
| 2017-10-26 | $53.99 | $54.32 | $53.19 | $53.76 | $53.18 | 1,157,819 |
| 2017-10-25 | $54.29 | $54.57 | $53.52 | $53.71 | $53.13 | 1,240,654 |
| 2017-10-24 | $53.70 | $54.64 | $53.70 | $54.42 | $53.83 | 1,630,450 |
| 2017-10-23 | $53.76 | $54.13 | $53.60 | $53.70 | $53.12 | 1,746,622 |
| 2017-10-20 | $53.33 | $54.03 | $52.80 | $53.74 | $53.16 | 3,008,870 |
| 2017-10-19 | $52.33 | $53.13 | $51.07 | $53.10 | $52.52 | 4,174,251 |
| 2017-10-18 | $53.23 | $53.68 | $52.91 | $53.57 | $52.99 | 3,231,349 |
| 2017-10-17 | $53.19 | $53.45 | $52.81 | $53.07 | $52.49 | 1,497,833 |
| 2017-10-16 | $53.34 | $53.61 | $53.07 | $53.34 | $52.76 | 1,123,501 |
| 2017-10-13 | $53.61 | $53.78 | $53.24 | $53.26 | $52.68 | 3,174,123 |
| 2017-10-12 | $53.92 | $54.11 | $53.42 | $53.55 | $52.97 | 2,946,752 |
| 2017-10-11 | $54.46 | $54.55 | $53.73 | $53.92 | $53.33 | 2,697,885 |
| 2017-10-10 | $55.49 | $55.49 | $54.26 | $54.40 | $53.81 | 1,424,200 |
| 2017-10-09 | $55.64 | $55.80 | $55.14 | $55.33 | $54.73 | 637,087 |
| 2017-10-06 | $55.49 | $55.79 | $55.33 | $55.49 | $54.89 | 855,884 |
| 2017-10-05 | $55.10 | $55.76 | $55.05 | $55.65 | $55.04 | 1,369,106 |
| 2017-10-04 | $54.48 | $55.01 | $54.22 | $54.99 | $54.39 | 1,585,918 |
| 2017-10-03 | $54.63 | $54.69 | $54.27 | $54.50 | $53.91 | 1,348,487 |
| 2017-10-02 | $54.01 | $54.61 | $53.82 | $54.57 | $53.98 | 1,229,835 |
| 2017-09-29 | $53.64 | $53.90 | $53.27 | $53.88 | $53.29 | 720,017 |
| 2017-09-28 | $53.72 | $54.05 | $53.00 | $53.58 | $53.00 | 984,385 |
| 2017-09-27 | $53.43 | $54.07 | $53.16 | $53.96 | $53.37 | 1,593,915 |
| 2017-09-26 | $53.12 | $53.39 | $52.93 | $53.13 | $52.55 | 1,078,949 |
| 2017-09-25 | $53.10 | $53.24 | $52.49 | $53.07 | $52.49 | 625,303 |
| 2017-09-22 | $53.04 | $53.21 | $52.68 | $53.09 | $52.51 | 1,047,444 |
| 2017-09-21 | $53.14 | $53.34 | $52.91 | $53.06 | $52.48 | 922,339 |
| 2017-09-20 | $52.77 | $53.58 | $52.77 | $53.12 | $52.54 | 1,402,195 |
| 2017-09-19 | $52.50 | $52.87 | $52.28 | $52.74 | $52.17 | 1,237,283 |
| 2017-09-18 | $51.78 | $52.49 | $51.74 | $52.46 | $51.89 | 1,365,627 |
| 2017-09-15 | $51.65 | $51.95 | $51.12 | $51.61 | $51.05 | 2,252,253 |
| 2017-09-14 | $52.14 | $52.42 | $51.56 | $51.76 | $51.20 | 1,471,385 |
| 2017-09-13 | $52.31 | $52.89 | $52.23 | $52.35 | $51.76 | 1,727,218 |
| 2017-09-12 | $51.23 | $52.43 | $51.20 | $52.41 | $51.82 | 2,788,889 |
| 2017-09-11 | $49.99 | $51.19 | $49.65 | $51.19 | $50.61 | 2,866,837 |
| 2017-09-08 | $48.60 | $49.25 | $48.51 | $49.24 | $48.69 | 740,043 |
| 2017-09-07 | $48.82 | $48.83 | $48.45 | $48.71 | $48.16 | 743,371 |
| 2017-09-06 | $49.00 | $49.22 | $48.62 | $48.79 | $48.24 | 1,177,004 |
| 2017-09-05 | $49.14 | $49.50 | $48.52 | $48.70 | $48.15 | 1,582,631 |
| 2017-09-01 | $49.30 | $49.66 | $49.23 | $49.23 | $48.68 | 792,357 |
| 2017-08-31 | $49.12 | $49.35 | $48.92 | $49.09 | $48.54 | 1,146,185 |
| 2017-08-30 | $48.23 | $49.05 | $48.16 | $48.97 | $48.42 | 893,925 |
| 2017-08-29 | $47.87 | $48.29 | $47.79 | $48.16 | $47.62 | 1,335,654 |
| 2017-08-28 | $48.54 | $48.69 | $48.03 | $48.09 | $47.55 | 725,830 |
| 2017-08-25 | $48.20 | $48.62 | $47.95 | $48.43 | $47.88 | 1,244,111 |
| 2017-08-24 | $48.07 | $48.18 | $47.72 | $47.94 | $47.40 | 915,087 |
| 2017-08-23 | $47.89 | $48.46 | $47.80 | $47.99 | $47.45 | 1,140,183 |
| 2017-08-22 | $47.70 | $48.22 | $47.50 | $48.06 | $47.52 | 1,209,588 |
| 2017-08-21 | $47.76 | $47.76 | $47.24 | $47.53 | $47.00 | 1,014,709 |
| 2017-08-18 | $48.04 | $48.09 | $47.55 | $47.69 | $47.15 | 1,014,708 |
| 2017-08-17 | $48.99 | $49.06 | $48.10 | $48.12 | $47.58 | 891,136 |
| 2017-08-16 | $49.17 | $49.59 | $49.00 | $49.13 | $48.58 | 1,045,195 |
| 2017-08-15 | $48.98 | $49.15 | $48.83 | $49.09 | $48.54 | 694,011 |
| 2017-08-14 | $48.86 | $49.15 | $48.51 | $48.95 | $48.40 | 636,191 |
| 2017-08-11 | $48.18 | $48.74 | $47.75 | $48.48 | $47.93 | 966,039 |
| 2017-08-10 | $48.95 | $49.06 | $48.23 | $48.24 | $47.70 | 1,169,954 |
| 2017-08-09 | $49.07 | $49.25 | $48.51 | $49.13 | $48.58 | 1,260,702 |
| 2017-08-08 | $49.30 | $49.49 | $48.91 | $49.06 | $48.51 | 1,047,286 |
| 2017-08-07 | $49.34 | $49.44 | $48.76 | $49.40 | $48.84 | 857,971 |
| 2017-08-04 | $49.19 | $49.34 | $49.03 | $49.31 | $48.76 | 808,450 |
| 2017-08-03 | $49.27 | $49.41 | $48.92 | $49.04 | $48.49 | 967,963 |
| 2017-08-02 | $49.36 | $49.74 | $49.11 | $49.36 | $48.80 | 1,174,609 |
| 2017-08-01 | $49.29 | $49.49 | $48.78 | $49.39 | $48.83 | 1,086,336 |
| 2017-07-31 | $49.25 | $49.33 | $48.97 | $49.13 | $48.58 | 1,077,118 |
| 2017-07-28 | $48.49 | $49.33 | $48.18 | $49.25 | $48.70 | 950,898 |
| 2017-07-27 | $49.10 | $49.10 | $48.19 | $48.50 | $47.95 | 978,090 |
| 2017-07-26 | $49.43 | $49.72 | $48.71 | $49.11 | $48.56 | 1,125,129 |
| 2017-07-25 | $49.22 | $49.54 | $48.64 | $49.29 | $48.74 | 1,495,986 |
| 2017-07-24 | $48.45 | $48.89 | $48.20 | $48.79 | $48.24 | 1,463,973 |
| 2017-07-21 | $48.00 | $48.70 | $47.84 | $48.49 | $47.94 | 2,521,607 |
| 2017-07-20 | $48.75 | $49.77 | $48.58 | $48.63 | $48.08 | 2,157,988 |
| 2017-07-19 | $50.10 | $50.15 | $48.48 | $48.67 | $48.12 | 3,113,294 |
| 2017-07-18 | $49.41 | $49.77 | $49.19 | $49.54 | $48.98 | 1,857,989 |
| 2017-07-17 | $49.54 | $49.86 | $49.35 | $49.52 | $48.96 | 912,051 |
| 2017-07-14 | $49.36 | $49.77 | $49.30 | $49.64 | $49.08 | 966,981 |
| 2017-07-13 | $48.96 | $49.27 | $48.83 | $49.19 | $48.64 | 909,697 |
| 2017-07-12 | $49.00 | $49.26 | $48.68 | $48.81 | $48.26 | 1,079,480 |
| 2017-07-11 | $48.52 | $48.86 | $48.10 | $48.73 | $48.18 | 1,187,553 |
| 2017-07-10 | $48.08 | $48.78 | $47.86 | $48.52 | $47.97 | 930,519 |
| 2017-07-07 | $47.58 | $48.35 | $47.53 | $48.06 | $47.52 | 1,133,267 |
| 2017-07-06 | $47.97 | $48.10 | $47.41 | $47.43 | $46.90 | 1,374,407 |
| 2017-07-05 | $47.71 | $48.14 | $47.55 | $48.03 | $47.49 | 1,316,517 |
| 2017-07-03 | $47.39 | $48.00 | $47.00 | $47.73 | $47.19 | 454,347 |
| 2017-06-30 | $46.91 | $47.40 | $46.65 | $47.10 | $46.57 | 1,164,977 |
| 2017-06-29 | $47.08 | $47.50 | $46.23 | $46.64 | $46.12 | 1,160,599 |
| 2017-06-28 | $46.74 | $47.32 | $46.63 | $46.98 | $46.45 | 898,992 |
| 2017-06-27 | $45.59 | $46.60 | $45.51 | $46.45 | $45.93 | 2,597,326 |
| 2017-06-26 | $45.89 | $46.13 | $45.54 | $45.57 | $45.06 | 1,452,645 |
| 2017-06-23 | $45.37 | $46.11 | $45.00 | $45.78 | $45.26 | 4,581,367 |
| 2017-06-22 | $46.19 | $46.50 | $45.35 | $45.37 | $44.86 | 1,665,411 |
| 2017-06-21 | $47.00 | $47.07 | $46.07 | $46.19 | $45.67 | 1,609,316 |
| 2017-06-20 | $47.97 | $48.05 | $46.86 | $46.88 | $46.35 | 982,007 |
| 2017-06-19 | $47.64 | $48.35 | $47.40 | $48.10 | $47.56 | 1,258,223 |
| 2017-06-16 | $47.25 | $47.66 | $47.08 | $47.44 | $46.91 | 2,138,138 |
| 2017-06-15 | $47.13 | $47.38 | $46.87 | $47.29 | $46.76 | 976,998 |
| 2017-06-14 | $47.53 | $47.75 | $47.22 | $47.40 | $46.87 | 627,700 |
| 2017-06-13 | $47.30 | $47.77 | $47.15 | $47.68 | $47.14 | 867,600 |
| 2017-06-12 | $47.31 | $47.44 | $46.87 | $47.24 | $46.71 | 997,313 |
| 2017-06-09 | $47.04 | $47.35 | $46.96 | $47.29 | $46.76 | 1,223,912 |
| 2017-06-08 | $46.78 | $47.08 | $46.54 | $46.99 | $46.46 | 1,417,829 |
| 2017-06-07 | $47.13 | $47.15 | $46.81 | $46.84 | $46.31 | 1,166,929 |
| 2017-06-06 | $46.72 | $47.36 | $46.58 | $46.96 | $46.41 | 968,116 |
| 2017-06-05 | $47.66 | $47.90 | $46.94 | $47.04 | $46.49 | 1,051,426 |
| 2017-06-02 | $47.74 | $48.00 | $47.67 | $47.75 | $47.19 | 1,076,256 |
| 2017-06-01 | $47.88 | $48.25 | $47.43 | $47.72 | $47.16 | 1,212,324 |
| 2017-05-31 | $48.14 | $48.15 | $47.46 | $47.80 | $47.24 | 1,387,544 |
| 2017-05-30 | $48.06 | $48.34 | $47.83 | $47.99 | $47.43 | 1,625,478 |
| 2017-05-26 | $48.07 | $48.50 | $47.95 | $48.16 | $47.60 | 757,974 |
| 2017-05-25 | $47.58 | $48.35 | $47.52 | $48.17 | $47.61 | 1,049,232 |
| 2017-05-24 | $47.18 | $47.71 | $47.18 | $47.47 | $46.92 | 663,244 |
| 2017-05-23 | $46.95 | $47.15 | $46.62 | $47.12 | $46.57 | 1,208,709 |
| 2017-05-22 | $46.98 | $47.23 | $46.72 | $46.78 | $46.23 | 1,105,548 |
| 2017-05-19 | $46.25 | $46.91 | $46.20 | $46.49 | $45.95 | 1,246,208 |
| 2017-05-18 | $46.09 | $46.53 | $45.46 | $46.13 | $45.59 | 1,120,311 |
| 2017-05-17 | $47.51 | $47.66 | $46.12 | $46.19 | $45.65 | 2,339,871 |
| 2017-05-16 | $48.02 | $48.32 | $47.77 | $48.18 | $47.62 | 889,899 |
| 2017-05-15 | $48.09 | $48.30 | $47.87 | $47.97 | $47.41 | 845,210 |
| 2017-05-12 | $48.58 | $48.61 | $47.71 | $48.08 | $47.52 | 1,846,247 |
| 2017-05-11 | $46.69 | $48.67 | $46.54 | $48.57 | $48.00 | 4,780,723 |
| 2017-05-10 | $47.05 | $47.11 | $46.52 | $46.88 | $46.33 | 850,936 |
| 2017-05-09 | $46.70 | $47.33 | $46.52 | $47.08 | $46.53 | 1,410,363 |
| 2017-05-08 | $46.61 | $46.93 | $46.56 | $46.69 | $46.14 | 954,282 |
| 2017-05-05 | $46.33 | $46.63 | $46.21 | $46.62 | $46.08 | 741,117 |
| 2017-05-04 | $46.29 | $46.46 | $45.93 | $46.25 | $45.71 | 759,016 |
| 2017-05-03 | $45.69 | $46.28 | $45.60 | $46.23 | $45.69 | 1,288,561 |
| 2017-05-02 | $46.10 | $46.21 | $45.67 | $45.75 | $45.22 | 2,449,111 |
| 2017-05-01 | $46.71 | $46.74 | $46.09 | $46.13 | $45.59 | 1,722,760 |
| 2017-04-28 | $47.14 | $47.17 | $46.61 | $46.66 | $46.12 | 1,707,633 |
| 2017-04-27 | $47.15 | $47.34 | $46.88 | $47.08 | $46.53 | 955,393 |
| 2017-04-26 | $46.99 | $47.41 | $46.99 | $47.15 | $46.60 | 1,628,986 |
| 2017-04-25 | $47.10 | $47.37 | $46.96 | $47.03 | $46.48 | 1,434,314 |
| 2017-04-24 | $47.36 | $47.97 | $46.78 | $46.95 | $46.40 | 2,289,462 |
| 2017-04-21 | $46.16 | $47.01 | $46.16 | $46.66 | $46.12 | 2,681,627 |
| 2017-04-20 | $45.98 | $46.28 | $45.36 | $45.91 | $45.37 | 3,776,420 |
| 2017-04-19 | $46.00 | $46.87 | $45.63 | $46.01 | $45.47 | 2,938,847 |
| 2017-04-18 | $46.63 | $47.45 | $46.52 | $47.34 | $46.79 | 2,613,660 |
| 2017-04-17 | $46.84 | $47.01 | $46.50 | $46.85 | $46.30 | 1,299,450 |
| 2017-04-13 | $47.19 | $47.62 | $46.53 | $46.54 | $46.00 | 1,661,088 |
| 2017-04-12 | $47.87 | $47.87 | $47.33 | $47.46 | $46.91 | 1,492,415 |
| 2017-04-11 | $47.93 | $48.01 | $47.36 | $48.00 | $47.44 | 1,165,115 |
| 2017-04-10 | $47.68 | $48.41 | $47.57 | $48.16 | $47.60 | 1,461,302 |
| 2017-04-07 | $47.54 | $48.00 | $47.19 | $47.67 | $47.11 | 1,088,107 |
| 2017-04-06 | $46.99 | $47.50 | $46.72 | $47.42 | $46.87 | 638,266 |
| 2017-04-05 | $47.44 | $47.85 | $46.91 | $46.94 | $46.39 | 1,383,078 |
| 2017-04-04 | $46.79 | $47.29 | $46.73 | $47.20 | $46.65 | 999,166 |
| 2017-04-03 | $47.56 | $47.66 | $46.61 | $46.92 | $46.37 | 1,547,969 |
| 2017-03-31 | $47.22 | $47.71 | $47.21 | $47.59 | $47.03 | 2,165,491 |
| 2017-03-30 | $47.11 | $47.55 | $46.96 | $47.32 | $46.77 | 939,910 |
| 2017-03-29 | $46.83 | $47.28 | $46.69 | $47.09 | $46.54 | 909,668 |
| 2017-03-28 | $46.29 | $47.41 | $46.17 | $46.99 | $46.44 | 948,311 |
| 2017-03-27 | $45.61 | $46.54 | $45.19 | $46.36 | $45.82 | 1,168,589 |
| 2017-03-24 | $46.97 | $47.03 | $45.96 | $46.15 | $45.61 | 1,572,862 |
| 2017-03-23 | $47.05 | $47.40 | $46.86 | $46.91 | $46.36 | 1,012,313 |
| 2017-03-22 | $46.73 | $47.32 | $46.46 | $47.12 | $46.57 | 1,081,599 |
| 2017-03-21 | $47.91 | $47.93 | $46.52 | $46.78 | $46.23 | 1,988,210 |
| 2017-03-20 | $47.78 | $48.24 | $47.56 | $47.63 | $47.07 | 1,258,848 |
| 2017-03-17 | $47.78 | $48.07 | $47.40 | $47.74 | $47.18 | 2,082,490 |
| 2017-03-16 | $48.00 | $48.08 | $47.35 | $47.65 | $47.09 | 964,776 |
| 2017-03-15 | $47.39 | $47.97 | $47.29 | $47.84 | $47.28 | 977,184 |
| 2017-03-14 | $47.12 | $47.25 | $46.79 | $47.20 | $46.65 | 1,112,191 |
| 2017-03-13 | $47.59 | $47.89 | $47.38 | $47.38 | $46.83 | 1,104,861 |
| 2017-03-10 | $47.73 | $47.76 | $47.17 | $47.63 | $47.07 | 1,234,657 |
| 2017-03-09 | $48.09 | $48.32 | $47.34 | $47.43 | $46.88 | 1,612,352 |
| 2017-03-08 | $47.87 | $48.08 | $47.60 | $48.02 | $47.46 | 1,404,204 |
| 2017-03-07 | $47.79 | $48.23 | $47.67 | $47.85 | $47.27 | 1,495,409 |
| 2017-03-06 | $47.38 | $48.28 | $47.38 | $48.07 | $47.49 | 1,393,460 |
| 2017-03-03 | $48.89 | $49.13 | $48.01 | $48.06 | $47.48 | 1,489,430 |
| 2017-03-02 | $49.45 | $49.52 | $48.81 | $48.83 | $48.24 | 1,794,046 |
| 2017-03-01 | $47.96 | $49.69 | $47.84 | $49.58 | $48.98 | 3,289,155 |
| 2017-02-28 | $47.90 | $48.16 | $47.25 | $47.30 | $46.73 | 2,578,842 |
| 2017-02-27 | $47.54 | $48.00 | $47.22 | $47.86 | $47.28 | 3,003,534 |
| 2017-02-24 | $46.77 | $47.45 | $46.73 | $47.17 | $46.60 | 3,689,584 |
| 2017-02-23 | $48.52 | $48.60 | $47.18 | $47.21 | $46.64 | 1,980,669 |
| 2017-02-22 | $47.96 | $48.51 | $47.83 | $48.41 | $47.82 | 1,145,100 |
| 2017-02-21 | $48.50 | $48.64 | $48.03 | $48.21 | $47.63 | 1,905,531 |
| 2017-02-17 | $48.67 | $48.68 | $47.74 | $48.35 | $47.77 | 1,828,496 |
| 2017-02-16 | $49.16 | $49.21 | $48.45 | $49.01 | $48.42 | 1,839,732 |
| 2017-02-15 | $49.23 | $49.37 | $49.03 | $49.16 | $48.57 | 1,039,849 |
| 2017-02-14 | $48.98 | $49.26 | $48.76 | $49.20 | $48.61 | 942,801 |
| 2017-02-13 | $49.16 | $49.39 | $48.97 | $49.19 | $48.60 | 1,581,122 |
| 2017-02-10 | $48.90 | $49.26 | $48.58 | $48.90 | $48.31 | 1,276,130 |
| 2017-02-09 | $48.19 | $48.80 | $48.15 | $48.66 | $48.07 | 1,127,685 |
| 2017-02-08 | $48.16 | $48.18 | $47.61 | $48.01 | $47.43 | 741,121 |
| 2017-02-07 | $48.43 | $48.80 | $48.02 | $48.21 | $47.63 | 1,159,597 |
| 2017-02-06 | $48.16 | $48.57 | $48.08 | $48.28 | $47.70 | 722,537 |
| 2017-02-03 | $47.69 | $48.35 | $47.69 | $48.31 | $47.73 | 1,601,483 |
| 2017-02-02 | $46.76 | $47.56 | $46.57 | $47.54 | $46.97 | 1,904,279 |
| 2017-02-01 | $47.67 | $47.92 | $47.06 | $47.09 | $46.52 | 1,221,834 |
| 2017-01-31 | $47.27 | $47.45 | $46.63 | $47.37 | $46.80 | 1,754,750 |
| 2017-01-30 | $47.50 | $47.82 | $46.81 | $47.45 | $46.88 | 2,115,237 |
| 2017-01-27 | $48.55 | $49.18 | $47.66 | $47.77 | $47.19 | 3,445,201 |
| 2017-01-26 | $46.72 | $49.39 | $46.65 | $48.51 | $47.92 | 5,446,897 |
| 2017-01-25 | $45.49 | $47.20 | $43.66 | $46.73 | $46.17 | 16,894,753 |
| 2017-01-24 | $48.93 | $49.75 | $48.80 | $49.38 | $48.78 | 3,147,646 |
| 2017-01-23 | $49.40 | $49.98 | $48.36 | $48.88 | $48.29 | 1,696,315 |
| 2017-01-20 | $49.71 | $49.78 | $49.08 | $49.35 | $48.75 | 1,287,071 |
| 2017-01-19 | $49.36 | $49.59 | $49.02 | $49.42 | $48.82 | 1,182,692 |
| 2017-01-18 | $48.75 | $49.28 | $48.56 | $49.09 | $48.50 | 1,489,040 |
| 2017-01-17 | $49.25 | $49.28 | $48.61 | $48.75 | $48.16 | 1,338,055 |
| 2017-01-13 | $49.84 | $49.97 | $49.26 | $49.49 | $48.89 | 1,074,349 |
| 2017-01-12 | $49.90 | $49.97 | $48.96 | $49.77 | $49.17 | 1,190,029 |
| 2017-01-11 | $50.05 | $50.27 | $49.67 | $49.98 | $49.38 | 1,471,831 |
| 2017-01-10 | $49.79 | $50.18 | $49.40 | $49.94 | $49.34 | 1,802,725 |
| 2017-01-09 | $49.75 | $49.99 | $49.51 | $49.54 | $48.94 | 1,713,648 |
| 2017-01-06 | $50.24 | $50.36 | $49.81 | $49.86 | $49.26 | 823,753 |
| 2017-01-05 | $50.02 | $50.93 | $49.77 | $50.23 | $49.62 | 1,522,793 |
| 2017-01-04 | $49.46 | $50.47 | $49.29 | $50.30 | $49.69 | 2,467,105 |
| 2017-01-03 | $48.79 | $49.43 | $48.76 | $49.25 | $48.65 | 1,484,454 |
| 2016-12-30 | $48.68 | $48.76 | $48.08 | $48.56 | $47.97 | 1,066,894 |
| 2016-12-29 | $48.66 | $48.85 | $48.35 | $48.58 | $47.99 | 457,049 |
| 2016-12-28 | $49.14 | $49.14 | $48.50 | $48.52 | $47.93 | 668,137 |
| 2016-12-27 | $49.15 | $49.25 | $48.82 | $49.04 | $48.45 | 507,059 |
| 2016-12-23 | $48.59 | $48.97 | $48.46 | $48.94 | $48.35 | 742,266 |
| 2016-12-22 | $48.88 | $48.97 | $48.39 | $48.59 | $48.00 | 779,524 |
| 2016-12-21 | $48.71 | $48.97 | $48.53 | $48.70 | $48.11 | 836,326 |
| 2016-12-20 | $48.54 | $48.97 | $48.43 | $48.66 | $48.07 | 1,173,413 |
| 2016-12-19 | $48.70 | $49.20 | $48.21 | $48.34 | $47.76 | 1,763,408 |
| 2016-12-16 | $49.20 | $49.82 | $48.59 | $48.60 | $48.01 | 2,962,847 |
| 2016-12-15 | $48.07 | $49.19 | $47.57 | $49.01 | $48.42 | 1,726,098 |
| 2016-12-14 | $48.46 | $49.17 | $48.10 | $48.18 | $47.60 | 1,677,653 |
| 2016-12-13 | $48.64 | $48.85 | $48.31 | $48.47 | $47.88 | 2,056,870 |
| 2016-12-12 | $47.99 | $48.40 | $47.44 | $48.40 | $47.81 | 1,540,224 |
| 2016-12-09 | $48.05 | $48.90 | $48.05 | $48.39 | $47.81 | 1,682,306 |
| 2016-12-08 | $48.59 | $49.15 | $47.74 | $47.92 | $47.34 | 1,229,591 |
| 2016-12-07 | $47.51 | $48.51 | $47.42 | $48.44 | $47.85 | 1,229,877 |
| 2016-12-06 | $47.15 | $47.73 | $46.92 | $47.66 | $47.06 | 1,105,068 |
| 2016-12-05 | $47.96 | $48.36 | $47.13 | $47.36 | $46.77 | 1,631,459 |
| 2016-12-02 | $47.93 | $48.39 | $47.31 | $47.49 | $46.90 | 2,668,813 |
| 2016-12-01 | $46.37 | $47.88 | $46.36 | $47.88 | $47.28 | 2,736,549 |
| 2016-11-30 | $46.14 | $46.28 | $45.99 | $46.03 | $45.45 | 1,422,430 |
| 2016-11-29 | $45.63 | $46.15 | $45.46 | $45.98 | $45.41 | 1,183,112 |
| 2016-11-28 | $45.70 | $45.85 | $45.23 | $45.70 | $45.13 | 1,425,865 |
| 2016-11-25 | $45.83 | $45.95 | $45.45 | $45.95 | $45.38 | 643,085 |
| 2016-11-23 | $45.29 | $45.87 | $45.09 | $45.78 | $45.21 | 1,059,112 |
| 2016-11-22 | $44.75 | $45.29 | $44.66 | $45.21 | $44.65 | 968,520 |
| 2016-11-21 | $44.29 | $44.59 | $44.20 | $44.56 | $44.00 | 1,425,649 |
| 2016-11-18 | $44.39 | $44.40 | $44.17 | $44.24 | $43.69 | 841,145 |
| 2016-11-17 | $44.74 | $44.90 | $44.52 | $44.57 | $44.01 | 945,043 |
| 2016-11-16 | $44.88 | $45.22 | $44.59 | $44.62 | $44.06 | 1,023,329 |
| 2016-11-15 | $45.03 | $45.21 | $44.48 | $45.13 | $44.57 | 1,354,637 |
| 2016-11-14 | $44.75 | $45.85 | $44.71 | $45.14 | $44.58 | 2,512,401 |
| 2016-11-11 | $43.80 | $44.76 | $43.41 | $44.71 | $44.15 | 2,353,636 |
| 2016-11-10 | $43.20 | $44.60 | $43.20 | $44.08 | $43.53 | 2,720,877 |
| 2016-11-09 | $40.19 | $43.09 | $40.16 | $42.88 | $42.34 | 3,138,635 |
| 2016-11-08 | $40.61 | $41.07 | $40.51 | $40.73 | $40.22 | 1,342,091 |
| 2016-11-07 | $39.90 | $40.76 | $39.85 | $40.75 | $40.24 | 1,878,632 |
| 2016-11-04 | $39.05 | $39.52 | $39.01 | $39.08 | $38.59 | 866,248 |
| 2016-11-03 | $39.12 | $39.23 | $38.79 | $39.02 | $38.53 | 1,030,249 |
| 2016-11-02 | $39.54 | $39.78 | $38.99 | $39.00 | $38.51 | 1,030,587 |
| 2016-11-01 | $40.21 | $40.33 | $39.31 | $39.55 | $39.06 | 1,136,913 |
| 2016-10-31 | $39.98 | $40.29 | $39.84 | $40.08 | $39.58 | 1,101,095 |
| 2016-10-28 | $39.62 | $40.36 | $39.50 | $39.81 | $39.31 | 1,100,748 |
| 2016-10-27 | $40.00 | $40.03 | $39.51 | $39.57 | $39.08 | 1,297,217 |
| 2016-10-26 | $38.98 | $39.98 | $38.87 | $39.85 | $39.35 | 1,826,810 |
| 2016-10-25 | $39.04 | $39.40 | $38.94 | $39.13 | $38.64 | 1,297,319 |
| 2016-10-24 | $39.25 | $39.63 | $39.02 | $39.03 | $38.54 | 1,387,672 |
| 2016-10-21 | $38.99 | $39.15 | $38.67 | $38.91 | $38.42 | 1,833,642 |
| 2016-10-20 | $37.31 | $39.91 | $37.19 | $39.49 | $39.00 | 2,798,039 |
| 2016-10-19 | $38.25 | $38.55 | $37.96 | $38.09 | $37.61 | 2,359,890 |
| 2016-10-18 | $38.22 | $38.37 | $37.97 | $38.09 | $37.61 | 1,813,986 |
| 2016-10-17 | $37.82 | $37.98 | $37.75 | $37.82 | $37.35 | 628,937 |
| 2016-10-14 | $38.13 | $38.25 | $37.67 | $37.77 | $37.30 | 1,303,325 |
| 2016-10-13 | $37.72 | $38.03 | $37.55 | $37.95 | $37.48 | 974,786 |
| 2016-10-12 | $37.88 | $38.17 | $37.88 | $37.97 | $37.50 | 1,078,880 |
| 2016-10-11 | $38.66 | $38.76 | $37.72 | $37.90 | $37.43 | 1,209,855 |
| 2016-10-10 | $38.70 | $39.06 | $38.63 | $38.86 | $38.37 | 831,996 |
| 2016-10-07 | $37.68 | $38.63 | $37.19 | $38.49 | $38.01 | 3,175,880 |
| 2016-10-06 | $39.76 | $39.99 | $39.62 | $39.91 | $39.41 | 989,318 |
| 2016-10-05 | $39.38 | $39.64 | $39.29 | $39.60 | $39.11 | 1,338,040 |
| 2016-10-04 | $40.02 | $40.15 | $39.16 | $39.21 | $38.72 | 838,651 |
| 2016-10-03 | $39.45 | $40.03 | $39.45 | $39.88 | $39.38 | 790,551 |
| 2016-09-30 | $39.73 | $39.90 | $39.56 | $39.75 | $39.25 | 1,282,046 |
| 2016-09-29 | $40.18 | $40.25 | $39.43 | $39.50 | $39.01 | 839,879 |
| 2016-09-28 | $39.67 | $40.22 | $39.57 | $40.18 | $39.68 | 845,302 |
| 2016-09-27 | $39.13 | $39.61 | $38.99 | $39.59 | $39.10 | 745,321 |
| 2016-09-26 | $39.34 | $39.56 | $39.10 | $39.20 | $38.71 | 561,802 |
| 2016-09-23 | $39.58 | $39.78 | $39.42 | $39.45 | $38.96 | 656,859 |
| 2016-09-22 | $39.59 | $39.86 | $39.37 | $39.72 | $39.22 | 854,178 |
| 2016-09-21 | $39.13 | $39.32 | $38.83 | $39.28 | $38.79 | 852,756 |
| 2016-09-20 | $39.33 | $39.41 | $38.88 | $38.91 | $38.42 | 1,083,237 |
| 2016-09-19 | $39.17 | $39.44 | $38.96 | $39.09 | $38.60 | 566,089 |
| 2016-09-16 | $39.18 | $39.36 | $38.86 | $38.91 | $38.42 | 1,458,039 |
| 2016-09-15 | $38.96 | $39.47 | $38.85 | $39.38 | $38.89 | 1,318,512 |
| 2016-09-14 | $39.83 | $39.92 | $38.81 | $38.97 | $38.48 | 1,987,771 |
| 2016-09-13 | $40.04 | $40.22 | $39.60 | $39.78 | $39.28 | 1,052,273 |
| 2016-09-12 | $39.51 | $40.55 | $39.48 | $40.42 | $39.91 | 1,380,912 |
| 2016-09-09 | $40.41 | $40.55 | $39.82 | $39.83 | $39.33 | 1,179,330 |
| 2016-09-08 | $40.61 | $41.00 | $40.48 | $40.82 | $40.31 | 1,031,413 |
| 2016-09-07 | $40.54 | $40.89 | $40.44 | $40.81 | $40.30 | 857,175 |
| 2016-09-06 | $41.11 | $41.23 | $40.57 | $40.71 | $40.18 | 1,062,558 |
| 2016-09-02 | $41.04 | $41.27 | $40.88 | $41.12 | $40.59 | 929,747 |
| 2016-09-01 | $40.88 | $40.91 | $40.25 | $40.81 | $40.28 | 1,378,260 |
| 2016-08-31 | $41.19 | $41.20 | $40.65 | $40.85 | $40.32 | 1,466,389 |
| 2016-08-30 | $41.18 | $41.33 | $41.05 | $41.24 | $40.70 | 834,000 |
| 2016-08-29 | $40.93 | $41.30 | $40.88 | $41.21 | $40.68 | 1,482,172 |
| 2016-08-26 | $40.93 | $41.15 | $40.64 | $40.94 | $40.41 | 1,005,957 |
| 2016-08-25 | $40.96 | $40.97 | $40.69 | $40.87 | $40.34 | 2,048,813 |
| 2016-08-24 | $40.90 | $41.20 | $40.78 | $41.00 | $40.47 | 1,994,159 |
| 2016-08-23 | $40.91 | $41.16 | $40.80 | $41.00 | $40.47 | 1,054,968 |
| 2016-08-22 | $40.51 | $40.90 | $40.23 | $40.78 | $40.25 | 727,407 |
| 2016-08-19 | $40.41 | $40.67 | $40.28 | $40.66 | $40.13 | 613,260 |
| 2016-08-18 | $40.40 | $40.65 | $40.38 | $40.54 | $40.01 | 668,075 |
| 2016-08-17 | $40.26 | $40.48 | $40.05 | $40.41 | $39.89 | 1,176,378 |
| 2016-08-16 | $40.04 | $40.42 | $39.74 | $40.20 | $39.68 | 1,160,274 |
| 2016-08-15 | $39.27 | $40.32 | $39.10 | $40.31 | $39.79 | 1,374,499 |
| 2016-08-12 | $39.29 | $39.38 | $39.01 | $39.21 | $38.70 | 518,401 |
| 2016-08-11 | $39.18 | $39.49 | $39.18 | $39.39 | $38.88 | 490,055 |
| 2016-08-10 | $39.18 | $39.18 | $38.77 | $39.12 | $38.61 | 785,638 |
| 2016-08-09 | $39.08 | $39.34 | $38.93 | $39.15 | $38.64 | 566,898 |
| 2016-08-08 | $39.09 | $39.33 | $39.01 | $39.11 | $38.60 | 525,689 |
| 2016-08-05 | $38.70 | $39.03 | $38.51 | $39.01 | $38.50 | 854,835 |
| 2016-08-04 | $38.74 | $38.89 | $38.50 | $38.57 | $38.07 | 692,349 |
| 2016-08-03 | $38.20 | $38.81 | $38.20 | $38.72 | $38.22 | 733,573 |
| 2016-08-02 | $38.58 | $38.62 | $38.04 | $38.21 | $37.71 | 1,019,812 |
| 2016-08-01 | $38.92 | $39.08 | $38.50 | $38.67 | $38.17 | 1,091,296 |
| 2016-07-29 | $39.13 | $39.13 | $38.59 | $39.00 | $38.49 | 871,067 |
| 2016-07-28 | $39.15 | $39.29 | $38.82 | $39.20 | $38.69 | 983,567 |
| 2016-07-27 | $39.52 | $39.52 | $39.13 | $39.27 | $38.76 | 1,656,808 |
| 2016-07-26 | $39.25 | $39.64 | $39.25 | $39.56 | $39.05 | 1,229,360 |
| 2016-07-25 | $39.64 | $39.72 | $39.01 | $39.15 | $38.64 | 1,763,578 |
| 2016-07-22 | $39.45 | $40.00 | $38.95 | $39.82 | $39.30 | 2,582,941 |
| 2016-07-21 | $39.28 | $39.60 | $39.03 | $39.21 | $38.70 | 1,730,345 |
| 2016-07-20 | $38.62 | $39.36 | $38.60 | $39.27 | $38.76 | 1,136,536 |
| 2016-07-19 | $38.82 | $39.28 | $38.58 | $38.71 | $38.21 | 932,445 |
| 2016-07-18 | $38.68 | $39.03 | $38.41 | $38.99 | $38.48 | 1,479,523 |
| 2016-07-15 | $38.74 | $38.99 | $38.44 | $38.75 | $38.25 | 1,469,968 |
| 2016-07-14 | $38.89 | $39.01 | $38.49 | $38.57 | $38.07 | 1,423,522 |
| 2016-07-13 | $38.50 | $38.57 | $38.12 | $38.37 | $37.87 | 819,307 |
| 2016-07-12 | $38.60 | $38.77 | $38.05 | $38.36 | $37.86 | 1,394,465 |
| 2016-07-11 | $37.05 | $38.61 | $36.85 | $38.24 | $37.74 | 4,190,392 |
| 2016-07-08 | $36.37 | $37.00 | $36.33 | $36.99 | $36.51 | 1,971,267 |
| 2016-07-07 | $35.87 | $36.11 | $35.40 | $35.71 | $35.25 | 1,768,313 |
| 2016-07-06 | $35.69 | $35.80 | $35.06 | $35.77 | $35.31 | 1,998,367 |
| 2016-07-05 | $36.25 | $36.42 | $35.58 | $35.72 | $35.26 | 1,892,417 |
| 2016-07-01 | $36.93 | $36.96 | $36.27 | $36.38 | $35.91 | 1,946,814 |
| 2016-06-30 | $35.19 | $36.56 | $35.19 | $36.56 | $36.09 | 2,444,770 |
| 2016-06-29 | $34.89 | $35.23 | $34.00 | $35.03 | $34.58 | 3,436,335 |
| 2016-06-28 | $34.64 | $35.03 | $34.28 | $34.52 | $34.07 | 2,893,165 |
| 2016-06-27 | $35.48 | $35.48 | $34.03 | $34.32 | $33.87 | 2,711,376 |
| 2016-06-24 | $36.92 | $37.20 | $35.84 | $35.91 | $35.44 | 2,773,848 |
| 2016-06-23 | $38.41 | $38.58 | $37.92 | $38.42 | $37.92 | 1,653,584 |
| 2016-06-22 | $38.55 | $38.78 | $38.30 | $38.32 | $37.82 | 869,221 |
| 2016-06-21 | $38.85 | $38.88 | $38.52 | $38.53 | $38.03 | 1,113,345 |
| 2016-06-20 | $38.72 | $39.26 | $38.64 | $38.85 | $38.35 | 1,006,357 |
| 2016-06-17 | $38.23 | $38.50 | $37.99 | $38.24 | $37.74 | 1,486,382 |
| 2016-06-16 | $37.90 | $38.27 | $37.48 | $38.16 | $37.66 | 1,233,114 |
| 2016-06-15 | $37.73 | $38.35 | $37.50 | $38.08 | $37.59 | 1,456,323 |
| 2016-06-14 | $37.87 | $37.99 | $37.35 | $37.57 | $37.08 | 1,406,027 |
| 2016-06-13 | $38.55 | $38.71 | $37.98 | $38.00 | $37.51 | 1,129,520 |
| 2016-06-10 | $39.00 | $39.13 | $38.62 | $38.75 | $38.25 | 1,064,294 |
| 2016-06-09 | $39.63 | $39.65 | $39.16 | $39.37 | $38.86 | 1,201,401 |
| 2016-06-08 | $39.95 | $40.21 | $39.72 | $39.79 | $39.27 | 1,279,057 |
| 2016-06-07 | $40.25 | $40.53 | $39.94 | $39.95 | $39.41 | 1,279,762 |
| 2016-06-06 | $39.96 | $40.20 | $39.10 | $40.14 | $39.60 | 2,543,718 |
| 2016-06-03 | $38.46 | $40.02 | $38.02 | $39.96 | $39.42 | 6,527,449 |
| 2016-06-02 | $38.13 | $38.51 | $37.87 | $38.51 | $37.99 | 1,025,950 |
| 2016-06-01 | $37.78 | $38.30 | $37.49 | $38.19 | $37.68 | 776,283 |
| 2016-05-31 | $38.38 | $38.50 | $37.83 | $38.06 | $37.55 | 1,445,911 |
| 2016-05-27 | $38.25 | $38.33 | $38.03 | $38.24 | $37.72 | 897,267 |
| 2016-05-26 | $38.51 | $38.74 | $38.14 | $38.25 | $37.73 | 1,134,862 |
| 2016-05-25 | $38.37 | $38.62 | $38.23 | $38.46 | $37.94 | 1,338,248 |
| 2016-05-24 | $37.83 | $38.43 | $37.83 | $38.28 | $37.76 | 1,105,896 |
| 2016-05-23 | $37.87 | $37.99 | $37.47 | $37.66 | $37.15 | 1,647,061 |
| 2016-05-20 | $37.77 | $38.23 | $37.66 | $37.92 | $37.41 | 1,094,303 |
| 2016-05-19 | $37.90 | $37.96 | $37.29 | $37.53 | $37.02 | 916,856 |
| 2016-05-18 | $38.17 | $38.51 | $37.93 | $38.19 | $37.68 | 1,137,817 |
| 2016-05-17 | $38.00 | $38.71 | $37.90 | $38.27 | $37.75 | 1,574,270 |
| 2016-05-16 | $37.46 | $38.22 | $37.45 | $38.05 | $37.54 | 973,831 |
| 2016-05-13 | $37.83 | $38.04 | $37.24 | $37.35 | $36.85 | 1,188,150 |
| 2016-05-12 | $38.30 | $38.52 | $37.38 | $37.86 | $37.35 | 2,682,923 |
| 2016-05-11 | $38.36 | $38.60 | $37.99 | $38.15 | $37.64 | 2,173,895 |
| 2016-05-10 | $38.33 | $38.72 | $38.27 | $38.32 | $37.80 | 1,868,299 |
| 2016-05-09 | $38.11 | $38.35 | $38.00 | $38.05 | $37.54 | 1,497,082 |
| 2016-05-06 | $38.07 | $38.61 | $38.01 | $38.23 | $37.71 | 2,063,682 |
| 2016-05-05 | $38.24 | $38.31 | $37.80 | $38.19 | $37.68 | 1,834,120 |
| 2016-05-04 | $38.47 | $38.63 | $37.92 | $38.05 | $37.54 | 1,563,784 |
| 2016-05-03 | $38.54 | $38.76 | $38.19 | $38.67 | $38.15 | 1,162,280 |
| 2016-05-02 | $38.79 | $39.15 | $38.43 | $39.01 | $38.48 | 1,338,676 |
| 2016-04-29 | $39.10 | $39.16 | $38.51 | $38.68 | $38.16 | 1,815,398 |
| 2016-04-28 | $39.61 | $39.93 | $39.19 | $39.30 | $38.77 | 1,243,813 |
| 2016-04-27 | $39.84 | $40.04 | $39.54 | $39.88 | $39.34 | 1,432,797 |
| 2016-04-26 | $39.05 | $39.77 | $38.98 | $39.75 | $39.21 | 1,439,186 |
| 2016-04-25 | $39.62 | $39.77 | $38.94 | $38.99 | $38.46 | 1,880,543 |
| 2016-04-22 | $39.67 | $39.85 | $39.31 | $39.78 | $39.24 | 1,901,600 |
| 2016-04-21 | $39.79 | $40.12 | $39.32 | $39.55 | $39.02 | 3,447,145 |
| 2016-04-20 | $40.14 | $40.61 | $38.32 | $39.91 | $39.37 | 5,676,913 |
| 2016-04-19 | $38.07 | $38.24 | $37.64 | $38.05 | $37.54 | 3,558,312 |
| 2016-04-18 | $37.55 | $38.08 | $37.30 | $37.93 | $37.42 | 2,346,100 |
| 2016-04-15 | $38.04 | $38.16 | $37.66 | $37.75 | $37.24 | 1,980,991 |
| 2016-04-14 | $38.22 | $38.22 | $37.64 | $37.96 | $37.45 | 2,202,211 |
| 2016-04-13 | $37.49 | $38.27 | $37.44 | $38.06 | $37.55 | 1,888,993 |
| 2016-04-12 | $36.88 | $37.32 | $36.78 | $37.15 | $36.65 | 1,261,772 |
| 2016-04-11 | $36.98 | $37.34 | $36.76 | $36.82 | $36.32 | 1,394,115 |
| 2016-04-08 | $37.24 | $37.24 | $36.44 | $36.68 | $36.19 | 1,785,873 |
| 2016-04-07 | $36.74 | $37.02 | $36.49 | $36.87 | $36.37 | 3,132,878 |
| 2016-04-06 | $36.38 | $37.00 | $36.17 | $36.91 | $36.41 | 1,764,915 |
| 2016-04-05 | $36.31 | $36.60 | $36.12 | $36.40 | $35.91 | 3,189,302 |
| 2016-04-04 | $36.69 | $36.86 | $36.29 | $36.60 | $36.11 | 2,028,083 |
| 2016-04-01 | $36.00 | $36.80 | $36.00 | $36.69 | $36.20 | 2,177,954 |
| 2016-03-31 | $36.34 | $36.50 | $36.00 | $36.46 | $35.97 | 1,871,460 |
| 2016-03-30 | $36.55 | $36.64 | $35.90 | $36.32 | $35.83 | 2,806,711 |
| 2016-03-29 | $35.82 | $36.25 | $35.56 | $36.15 | $35.66 | 2,369,419 |
| 2016-03-28 | $36.15 | $36.27 | $35.84 | $36.03 | $35.54 | 2,838,333 |
| 2016-03-24 | $36.25 | $36.34 | $35.45 | $36.16 | $35.67 | 3,498,869 |
| 2016-03-23 | $36.41 | $36.72 | $36.25 | $36.59 | $36.10 | 2,569,599 |
| 2016-03-22 | $36.00 | $36.70 | $35.63 | $36.61 | $36.12 | 2,389,346 |
| 2016-03-21 | $35.89 | $36.41 | $35.88 | $36.36 | $35.87 | 2,321,222 |
| 2016-03-18 | $35.15 | $36.20 | $35.15 | $36.17 | $35.68 | 4,404,078 |
| 2016-03-17 | $34.30 | $35.14 | $34.15 | $34.97 | $34.50 | 2,265,021 |
| 2016-03-16 | $33.44 | $34.33 | $33.39 | $34.22 | $33.76 | 1,844,595 |
| 2016-03-15 | $33.40 | $33.65 | $33.13 | $33.51 | $33.06 | 1,465,863 |
| 2016-03-14 | $33.66 | $34.07 | $33.61 | $33.85 | $33.39 | 1,653,411 |
| 2016-03-11 | $33.03 | $33.98 | $33.00 | $33.90 | $33.44 | 2,291,166 |
| 2016-03-10 | $33.18 | $33.31 | $32.79 | $32.96 | $32.52 | 2,481,665 |
| 2016-03-09 | $32.67 | $33.46 | $32.55 | $33.16 | $32.71 | 3,058,452 |
| 2016-03-08 | $32.59 | $32.84 | $32.06 | $32.51 | $32.05 | 2,273,298 |
| 2016-03-07 | $32.93 | $33.54 | $32.82 | $32.92 | $32.46 | 3,915,694 |
| 2016-03-04 | $32.85 | $33.50 | $32.73 | $33.00 | $32.54 | 8,054,619 |
| 2016-03-03 | $34.17 | $34.24 | $33.62 | $33.64 | $33.17 | 3,910,944 |
| 2016-03-02 | $34.49 | $34.98 | $34.07 | $34.17 | $33.69 | 3,005,818 |
| 2016-03-01 | $34.58 | $34.85 | $34.26 | $34.50 | $34.01 | 3,886,629 |
| 2016-02-29 | $34.65 | $34.75 | $34.14 | $34.15 | $33.67 | 1,662,713 |
| 2016-02-26 | $34.69 | $34.96 | $34.40 | $34.55 | $34.06 | 2,936,263 |
| 2016-02-25 | $34.03 | $34.54 | $33.92 | $34.51 | $34.02 | 1,534,444 |
| 2016-02-24 | $33.36 | $34.02 | $33.12 | $34.00 | $33.52 | 1,454,812 |
| 2016-02-23 | $33.87 | $34.15 | $33.60 | $33.89 | $33.41 | 1,791,162 |
| 2016-02-22 | $33.70 | $34.26 | $33.64 | $34.16 | $33.68 | 1,639,592 |
| 2016-02-19 | $33.61 | $33.71 | $33.20 | $33.28 | $32.81 | 2,072,141 |
| 2016-02-18 | $33.18 | $33.94 | $32.75 | $33.75 | $33.28 | 3,048,500 |
| 2016-02-17 | $33.25 | $33.66 | $33.00 | $33.30 | $32.83 | 1,954,504 |
| 2016-02-16 | $32.56 | $32.97 | $32.17 | $32.84 | $32.38 | 1,650,404 |
| 2016-02-12 | $31.32 | $32.20 | $31.04 | $32.08 | $31.63 | 2,323,887 |
| 2016-02-11 | $31.72 | $32.14 | $30.69 | $31.11 | $30.67 | 3,335,604 |
| 2016-02-10 | $32.06 | $32.71 | $31.91 | $32.00 | $31.55 | 2,397,614 |
| 2016-02-09 | $31.90 | $32.82 | $31.63 | $32.03 | $31.58 | 2,762,191 |
| 2016-02-08 | $31.84 | $32.65 | $31.68 | $32.48 | $32.02 | 3,849,008 |
| 2016-02-05 | $32.18 | $32.68 | $31.90 | $32.30 | $31.85 | 2,420,720 |
| 2016-02-04 | $32.30 | $33.24 | $32.18 | $32.30 | $31.85 | 2,960,396 |
| 2016-02-03 | $32.10 | $32.49 | $30.94 | $32.28 | $31.83 | 3,911,508 |
| 2016-02-02 | $32.70 | $32.79 | $31.52 | $31.76 | $31.31 | 4,950,937 |
| 2016-02-01 | $33.87 | $33.94 | $33.06 | $33.19 | $32.72 | 3,918,277 |
| 2016-01-29 | $33.60 | $34.64 | $33.60 | $34.22 | $33.74 | 4,391,534 |
| 2016-01-28 | $32.82 | $34.20 | $32.43 | $33.59 | $33.12 | 5,747,999 |
| 2016-01-27 | $33.82 | $35.40 | $32.47 | $32.69 | $32.23 | 10,571,002 |
| 2016-01-26 | $36.98 | $37.81 | $36.89 | $37.73 | $37.20 | 2,377,131 |
| 2016-01-25 | $37.40 | $37.48 | $36.75 | $36.83 | $36.31 | 2,372,208 |
| 2016-01-22 | $37.00 | $37.46 | $36.77 | $37.45 | $36.92 | 1,803,348 |
| 2016-01-21 | $36.49 | $37.05 | $36.22 | $36.51 | $36.00 | 1,599,429 |
| 2016-01-20 | $36.34 | $36.56 | $34.72 | $36.36 | $35.85 | 4,544,851 |
| 2016-01-19 | $37.88 | $37.88 | $36.60 | $36.80 | $36.28 | 2,700,052 |
| 2016-01-15 | $36.92 | $37.49 | $36.88 | $37.35 | $36.82 | 3,117,120 |
| 2016-01-14 | $38.00 | $38.40 | $36.99 | $37.96 | $37.43 | 2,074,363 |
| 2016-01-13 | $39.29 | $39.34 | $37.90 | $37.95 | $37.42 | 1,663,539 |
| 2016-01-12 | $39.25 | $39.30 | $38.50 | $39.08 | $38.53 | 2,636,649 |
| 2016-01-11 | $39.19 | $39.26 | $38.50 | $38.89 | $38.34 | 2,132,753 |
| 2016-01-08 | $39.68 | $39.94 | $38.99 | $39.07 | $38.52 | 3,436,008 |
| 2016-01-07 | $39.38 | $40.14 | $39.32 | $39.52 | $38.96 | 2,192,939 |
| 2016-01-06 | $40.92 | $41.03 | $39.94 | $40.35 | $39.78 | 2,258,047 |
| 2016-01-05 | $41.50 | $41.74 | $41.02 | $41.60 | $41.01 | 1,514,403 |
| 2016-01-04 | $41.34 | $41.52 | $40.79 | $41.50 | $40.92 | 1,658,237 |
| 2015-12-31 | $42.31 | $42.38 | $41.89 | $42.01 | $41.42 | 1,021,732 |
| 2015-12-30 | $42.83 | $43.08 | $42.01 | $42.45 | $41.85 | 1,172,929 |
| 2015-12-29 | $42.81 | $43.31 | $42.55 | $42.98 | $42.38 | 1,280,151 |
| 2015-12-28 | $42.59 | $42.67 | $42.26 | $42.56 | $41.96 | 1,067,211 |
| 2015-12-24 | $42.66 | $42.81 | $42.55 | $42.69 | $42.09 | 528,018 |
| 2015-12-23 | $42.33 | $42.84 | $42.10 | $42.78 | $42.18 | 1,323,407 |
| 2015-12-22 | $41.63 | $42.19 | $41.35 | $42.07 | $41.48 | 944,926 |
| 2015-12-21 | $41.24 | $41.92 | $41.03 | $41.31 | $40.73 | 1,704,424 |
| 2015-12-18 | $41.08 | $41.35 | $40.93 | $41.01 | $40.43 | 2,354,933 |
| 2015-12-17 | $42.60 | $42.61 | $41.42 | $41.42 | $40.84 | 1,379,728 |
| 2015-12-16 | $42.28 | $42.80 | $41.72 | $42.61 | $42.01 | 1,560,539 |
| 2015-12-15 | $41.59 | $41.85 | $41.25 | $41.37 | $40.79 | 1,428,568 |
| 2015-12-14 | $40.82 | $41.34 | $40.45 | $41.25 | $40.67 | 2,480,175 |
| 2015-12-11 | $40.92 | $41.34 | $40.78 | $40.86 | $40.29 | 1,540,334 |
| 2015-12-10 | $41.55 | $41.90 | $41.33 | $41.60 | $41.01 | 1,157,656 |
| 2015-12-09 | $41.22 | $42.40 | $40.96 | $41.47 | $40.89 | 1,630,339 |
| 2015-12-08 | $41.55 | $41.81 | $40.98 | $41.18 | $40.58 | 1,349,315 |
| 2015-12-07 | $41.93 | $42.07 | $41.73 | $41.90 | $41.29 | 1,044,733 |
| 2015-12-04 | $41.25 | $42.17 | $41.07 | $42.08 | $41.47 | 1,463,202 |
| 2015-12-03 | $41.86 | $41.97 | $40.92 | $41.17 | $40.57 | 1,232,935 |
| 2015-12-02 | $42.63 | $43.24 | $41.66 | $41.74 | $41.13 | 1,414,989 |
| 2015-12-01 | $42.82 | $43.30 | $42.61 | $42.72 | $42.10 | 1,136,429 |
| 2015-11-30 | $43.15 | $43.36 | $42.62 | $42.67 | $42.05 | 1,242,201 |
| 2015-11-27 | $43.29 | $43.37 | $43.00 | $43.24 | $42.61 | 347,645 |
| 2015-11-25 | $43.21 | $43.49 | $43.07 | $43.33 | $42.70 | 922,208 |
| 2015-11-24 | $43.10 | $43.52 | $43.10 | $43.18 | $42.55 | 1,303,411 |
| 2015-11-23 | $43.44 | $43.93 | $43.29 | $43.41 | $42.78 | 1,992,798 |
| 2015-11-20 | $43.46 | $43.83 | $43.38 | $43.62 | $42.99 | 3,056,504 |
| 2015-11-19 | $42.82 | $43.34 | $42.64 | $43.32 | $42.69 | 2,609,617 |
| 2015-11-18 | $41.85 | $42.64 | $41.81 | $42.59 | $41.97 | 1,352,869 |
| 2015-11-17 | $42.68 | $43.11 | $41.71 | $41.79 | $41.18 | 2,926,627 |
| 2015-11-16 | $40.93 | $42.47 | $40.93 | $42.44 | $41.82 | 2,871,451 |
| 2015-11-13 | $40.83 | $41.25 | $40.72 | $41.01 | $40.41 | 1,869,842 |
| 2015-11-12 | $40.71 | $41.35 | $40.67 | $40.90 | $40.31 | 1,460,443 |
| 2015-11-11 | $41.21 | $41.40 | $40.92 | $41.18 | $40.58 | 1,004,690 |
| 2015-11-10 | $41.14 | $41.25 | $40.44 | $41.10 | $40.50 | 2,074,085 |
| 2015-11-09 | $41.81 | $41.83 | $40.94 | $41.21 | $40.61 | 1,587,725 |
| 2015-11-06 | $41.87 | $42.21 | $41.49 | $41.98 | $41.37 | 1,190,750 |
| 2015-11-05 | $41.86 | $42.47 | $41.59 | $41.97 | $41.36 | 1,270,433 |
| 2015-11-04 | $42.15 | $42.41 | $41.76 | $41.86 | $41.25 | 1,420,670 |
| 2015-11-03 | $42.68 | $42.83 | $42.02 | $42.05 | $41.44 | 1,834,779 |
| 2015-11-02 | $42.37 | $42.92 | $42.17 | $42.86 | $42.24 | 1,341,687 |
| 2015-10-30 | $42.04 | $42.67 | $41.35 | $42.17 | $41.56 | 2,503,481 |
| 2015-10-29 | $41.60 | $42.06 | $41.03 | $41.83 | $41.22 | 2,421,089 |
| 2015-10-28 | $40.45 | $42.02 | $40.37 | $41.98 | $41.37 | 4,275,801 |
| 2015-10-27 | $40.50 | $40.77 | $39.79 | $40.43 | $39.84 | 5,072,928 |
| 2015-10-26 | $38.98 | $39.15 | $38.31 | $38.82 | $38.26 | 3,742,560 |
| 2015-10-23 | $39.40 | $39.67 | $38.78 | $39.03 | $38.46 | 3,279,238 |
| 2015-10-22 | $38.76 | $39.64 | $38.62 | $39.17 | $38.60 | 3,603,618 |
| 2015-10-21 | $39.08 | $39.15 | $38.50 | $38.59 | $38.03 | 2,884,805 |
| 2015-10-20 | $38.41 | $39.07 | $38.18 | $38.80 | $38.24 | 5,133,487 |
| 2015-10-19 | $38.82 | $38.96 | $38.34 | $38.51 | $37.95 | 2,754,569 |
| 2015-10-16 | $40.03 | $40.12 | $38.68 | $39.09 | $38.52 | 3,028,586 |
| 2015-10-15 | $40.32 | $40.39 | $39.46 | $39.85 | $39.27 | 2,623,735 |
| 2015-10-14 | $40.56 | $40.90 | $39.96 | $40.08 | $39.50 | 1,821,305 |
| 2015-10-13 | $40.80 | $41.08 | $40.54 | $40.68 | $40.09 | 1,504,052 |
| 2015-10-12 | $41.23 | $41.27 | $40.75 | $41.21 | $40.61 | 950,946 |
| 2015-10-09 | $41.15 | $41.57 | $40.88 | $41.26 | $40.66 | 1,205,227 |
| 2015-10-08 | $39.84 | $41.20 | $39.50 | $41.10 | $40.50 | 1,274,646 |
| 2015-10-07 | $39.79 | $40.63 | $39.58 | $40.22 | $39.63 | 1,364,150 |
| 2015-10-06 | $39.28 | $39.85 | $39.26 | $39.56 | $38.98 | 1,451,158 |
| 2015-10-05 | $38.84 | $39.47 | $38.62 | $39.37 | $38.80 | 2,476,438 |
| 2015-10-02 | $37.15 | $38.53 | $37.15 | $38.43 | $37.87 | 2,260,029 |
| 2015-10-01 | $37.59 | $38.18 | $37.32 | $38.09 | $37.54 | 2,744,960 |
| 2015-09-30 | $37.95 | $38.24 | $37.18 | $37.64 | $37.09 | 2,266,746 |
| 2015-09-29 | $37.43 | $38.24 | $37.14 | $37.43 | $36.89 | 2,214,865 |
| 2015-09-28 | $37.57 | $38.83 | $37.40 | $37.49 | $36.94 | 1,706,689 |
| 2015-09-25 | $38.75 | $38.99 | $38.01 | $38.27 | $37.71 | 1,829,721 |
| 2015-09-24 | $37.57 | $38.51 | $37.27 | $38.28 | $37.72 | 3,002,611 |
| 2015-09-23 | $38.70 | $38.75 | $37.94 | $38.08 | $37.53 | 1,633,308 |
| 2015-09-22 | $38.49 | $38.97 | $35.92 | $38.53 | $37.97 | 2,819,132 |
| 2015-09-21 | $39.68 | $40.10 | $39.38 | $39.56 | $38.98 | 1,950,729 |
| 2015-09-18 | $40.19 | $40.19 | $39.43 | $39.58 | $39.00 | 3,998,541 |
| 2015-09-17 | $41.20 | $41.48 | $40.55 | $40.67 | $40.08 | 1,732,729 |
| 2015-09-16 | $40.92 | $41.28 | $40.35 | $41.22 | $40.62 | 1,996,119 |
| 2015-09-15 | $40.52 | $41.17 | $40.25 | $40.93 | $40.33 | 1,918,169 |
| 2015-09-14 | $40.45 | $40.54 | $40.17 | $40.32 | $39.73 | 1,623,993 |
| 2015-09-11 | $40.24 | $40.53 | $40.00 | $40.51 | $39.92 | 1,208,020 |
| 2015-09-10 | $40.33 | $40.57 | $39.94 | $40.38 | $39.79 | 1,797,663 |
| 2015-09-09 | $40.66 | $41.19 | $40.20 | $40.27 | $39.68 | 3,712,415 |
| 2015-09-08 | $39.43 | $40.53 | $39.26 | $40.26 | $39.65 | 4,031,017 |