Unilever plc (UL) Exchange: NYSE
Data as of May 2, 2025
$62.62 ($-1.07) -1.68%
Unilever plc - Daily Information
Click for more stock information on Unilever plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $62.76 |
| Previous Close | $62.62 |
| High | $62.87 |
| Low | $62.35 |
| Adjusted Open | $62.76 |
| Previous Adjusted Close | $62.62 |
| Adjusted High | $62.87 |
| Adjusted Low | $62.35 |
About Unilever plc (UL)
Unilever plc is a UK-Dutch multinational consumer goods company which manufactures, markets and sells a wide range of household and personal care products like food, beverages, cleaning agents, and products for people with special dietary requirements. The company was founded in 1929 and since then has grown immensely, it now employs more than 169000 people in over 190 countries. The company has a diversified portfolio with a wide range of both established and emerging markets, including food and beverage, personal care and home care, as well as pharmaceuticals and medical care. Unilever has a strong sense of responsibility and the company is focused on fulfilling its commitment to creating high quality products while taking meaningful steps to minimize the environmental impacts of its operations.
Invest in Unilever plc (UL)
Historical Stock Data for Unilever plc (UL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $62.76 | $62.87 | $62.35 | $62.62 | $62.62 | 2,318,899 |
| 2025-04-24 | $63.87 | $64.03 | $63.56 | $63.69 | $63.69 | 2,374,757 |
| 2025-04-23 | $63.81 | $64.24 | $63.09 | $64.22 | $64.22 | 5,486,331 |
| 2025-04-22 | $65.16 | $65.66 | $64.84 | $65.43 | $65.43 | 4,103,468 |
| 2025-04-21 | $63.79 | $64.20 | $63.45 | $63.67 | $63.67 | 3,345,423 |
| 2025-04-17 | $63.18 | $64.12 | $63.18 | $63.84 | $63.84 | 3,154,036 |
| 2025-04-16 | $62.81 | $62.95 | $62.27 | $62.57 | $62.57 | 2,881,711 |
| 2025-04-15 | $61.92 | $62.37 | $61.83 | $62.15 | $62.15 | 2,274,331 |
| 2025-04-14 | $61.43 | $62.25 | $61.35 | $62.24 | $62.24 | 3,318,967 |
| 2025-04-11 | $60.90 | $61.95 | $60.64 | $61.91 | $61.91 | 3,906,263 |
| 2025-04-10 | $59.37 | $60.20 | $58.86 | $59.91 | $59.91 | 3,292,706 |
| 2025-04-09 | $57.46 | $59.65 | $57.35 | $59.42 | $59.42 | 5,222,183 |
| 2025-04-08 | $58.74 | $59.08 | $57.67 | $57.90 | $57.90 | 5,119,182 |
| 2025-04-07 | $57.57 | $58.91 | $56.80 | $57.90 | $57.90 | 7,527,323 |
| 2025-04-04 | $62.04 | $62.39 | $59.90 | $59.92 | $59.92 | 5,916,507 |
| 2025-04-03 | $62.35 | $63.04 | $62.16 | $62.55 | $62.55 | 6,599,585 |
| 2025-04-02 | $60.00 | $60.22 | $59.65 | $59.86 | $59.86 | 2,438,327 |
| 2025-04-01 | $59.82 | $59.85 | $59.37 | $59.57 | $59.57 | 1,825,972 |
| 2025-03-31 | $59.59 | $59.95 | $59.29 | $59.55 | $59.55 | 2,764,744 |
| 2025-03-28 | $59.17 | $59.40 | $58.98 | $59.18 | $59.18 | 3,362,459 |
| 2025-03-27 | $58.19 | $58.75 | $58.18 | $58.67 | $58.67 | 3,492,436 |
| 2025-03-26 | $57.69 | $58.24 | $57.67 | $58.19 | $58.19 | 2,286,390 |
| 2025-03-25 | $58.45 | $58.49 | $58.01 | $58.09 | $58.09 | 2,219,068 |
| 2025-03-24 | $58.56 | $58.72 | $58.00 | $58.14 | $58.14 | 2,254,764 |
| 2025-03-21 | $58.77 | $58.97 | $58.57 | $58.65 | $58.65 | 2,232,235 |
| 2025-03-20 | $59.02 | $59.29 | $58.69 | $59.23 | $59.23 | 2,690,289 |
| 2025-03-19 | $58.71 | $58.97 | $58.55 | $58.92 | $58.92 | 1,891,242 |
| 2025-03-18 | $58.78 | $59.13 | $58.68 | $58.71 | $58.71 | 1,887,991 |
| 2025-03-17 | $59.46 | $59.97 | $59.36 | $59.72 | $59.72 | 2,312,405 |
| 2025-03-14 | $58.48 | $58.84 | $58.41 | $58.71 | $58.71 | 1,567,963 |
| 2025-03-13 | $58.58 | $58.72 | $58.17 | $58.63 | $58.63 | 2,152,836 |
| 2025-03-12 | $59.26 | $59.51 | $59.03 | $59.03 | $59.03 | 2,749,934 |
| 2025-03-11 | $60.06 | $60.07 | $58.97 | $59.33 | $59.33 | 2,967,093 |
| 2025-03-10 | $60.63 | $61.26 | $59.97 | $60.29 | $60.29 | 3,700,676 |
| 2025-03-07 | $59.05 | $59.64 | $58.94 | $59.23 | $59.23 | 2,380,233 |
| 2025-03-06 | $58.23 | $58.58 | $58.18 | $58.25 | $58.25 | 1,764,491 |
| 2025-03-05 | $58.12 | $58.68 | $58.05 | $58.35 | $58.35 | 2,126,638 |
| 2025-03-04 | $58.89 | $59.12 | $57.96 | $58.02 | $58.02 | 3,161,534 |
| 2025-03-03 | $57.28 | $57.81 | $57.22 | $57.71 | $57.71 | 2,247,185 |
| 2025-02-28 | $56.67 | $56.83 | $56.20 | $56.60 | $56.60 | 1,930,079 |
| 2025-02-27 | $56.38 | $56.68 | $56.23 | $56.47 | $56.01 | 2,319,116 |
| 2025-02-26 | $55.93 | $56.32 | $55.84 | $56.01 | $55.55 | 2,622,581 |
| 2025-02-25 | $55.43 | $56.16 | $55.25 | $55.90 | $55.44 | 2,802,069 |
| 2025-02-24 | $56.12 | $56.74 | $56.08 | $56.32 | $55.86 | 2,485,226 |
| 2025-02-21 | $55.36 | $56.22 | $55.28 | $56.13 | $55.67 | 2,742,789 |
| 2025-02-20 | $54.82 | $55.58 | $54.82 | $55.54 | $55.09 | 2,737,362 |
| 2025-02-19 | $54.80 | $55.69 | $54.67 | $55.64 | $55.18 | 4,614,203 |
| 2025-02-18 | $54.53 | $54.96 | $54.32 | $54.92 | $54.47 | 3,548,312 |
| 2025-02-14 | $55.69 | $55.78 | $54.88 | $54.89 | $54.44 | 2,502,358 |
| 2025-02-13 | $55.33 | $56.36 | $55.13 | $55.96 | $55.50 | 9,925,255 |
| 2025-02-12 | $58.78 | $59.30 | $58.62 | $59.14 | $58.66 | 2,273,382 |
| 2025-02-11 | $58.58 | $58.93 | $58.40 | $58.92 | $58.44 | 2,744,002 |
| 2025-02-10 | $58.54 | $58.58 | $58.20 | $58.26 | $57.78 | 2,560,403 |
| 2025-02-07 | $58.22 | $58.34 | $57.92 | $58.27 | $57.79 | 1,637,646 |
| 2025-02-06 | $58.03 | $58.14 | $57.83 | $58.07 | $57.59 | 1,546,606 |
| 2025-02-05 | $58.10 | $58.31 | $57.76 | $58.25 | $57.77 | 1,723,199 |
| 2025-02-04 | $57.61 | $57.65 | $57.24 | $57.25 | $56.78 | 1,568,457 |
| 2025-02-03 | $56.93 | $57.82 | $56.93 | $57.65 | $57.18 | 1,860,628 |
| 2025-01-31 | $57.67 | $58.00 | $57.37 | $57.38 | $56.91 | 1,763,079 |
| 2025-01-30 | $58.10 | $58.47 | $57.79 | $58.30 | $57.82 | 3,443,301 |
| 2025-01-29 | $57.53 | $57.63 | $57.12 | $57.27 | $56.80 | 3,445,856 |
| 2025-01-28 | $58.22 | $58.24 | $57.39 | $57.48 | $57.01 | 2,911,769 |
| 2025-01-27 | $57.66 | $58.25 | $57.48 | $58.13 | $57.65 | 2,920,648 |
| 2025-01-24 | $56.66 | $56.81 | $56.46 | $56.50 | $56.50 | 2,940,044 |
| 2025-01-23 | $56.59 | $56.75 | $56.29 | $56.67 | $56.67 | 2,141,431 |
| 2025-01-22 | $56.65 | $56.66 | $55.99 | $56.05 | $56.05 | 2,129,764 |
| 2025-01-21 | $56.79 | $57.10 | $56.60 | $56.91 | $56.91 | 3,018,280 |
| 2025-01-17 | $56.02 | $56.28 | $55.60 | $55.66 | $55.66 | 3,801,435 |
| 2025-01-16 | $54.82 | $55.57 | $54.76 | $55.44 | $55.44 | 1,801,229 |
| 2025-01-15 | $55.07 | $55.14 | $54.60 | $54.72 | $54.72 | 2,640,371 |
| 2025-01-14 | $54.72 | $54.86 | $54.61 | $54.74 | $54.74 | 2,557,537 |
| 2025-01-13 | $54.88 | $55.16 | $54.76 | $55.03 | $55.03 | 1,850,926 |
| 2025-01-10 | $55.63 | $55.77 | $55.08 | $55.13 | $55.13 | 2,718,431 |
| 2025-01-08 | $55.58 | $56.15 | $55.29 | $56.14 | $56.14 | 1,976,605 |
| 2025-01-07 | $56.04 | $56.43 | $55.83 | $55.85 | $55.85 | 2,260,712 |
| 2025-01-06 | $55.56 | $55.85 | $55.30 | $55.43 | $55.43 | 2,128,993 |
| 2025-01-03 | $57.03 | $57.04 | $56.46 | $56.51 | $56.51 | 2,346,019 |
| 2025-01-02 | $56.89 | $57.05 | $56.50 | $56.52 | $56.52 | 1,911,650 |
| 2024-12-31 | $56.86 | $57.19 | $56.45 | $56.70 | $56.70 | 1,553,888 |
| 2024-12-30 | $57.17 | $57.21 | $56.64 | $56.76 | $56.76 | 2,063,731 |
| 2024-12-27 | $57.26 | $57.65 | $57.26 | $57.46 | $57.46 | 1,809,310 |
| 2024-12-26 | $57.00 | $57.61 | $57.00 | $57.52 | $57.52 | 1,868,937 |
| 2024-12-24 | $57.08 | $57.26 | $57.03 | $57.19 | $57.19 | 947,364 |
| 2024-12-23 | $57.27 | $57.33 | $56.93 | $57.19 | $57.19 | 2,092,733 |
| 2024-12-20 | $56.96 | $57.67 | $56.87 | $57.16 | $57.16 | 7,528,324 |
| 2024-12-19 | $57.70 | $57.83 | $57.32 | $57.55 | $57.55 | 2,268,867 |
| 2024-12-18 | $58.70 | $58.90 | $57.83 | $57.83 | $57.83 | 3,107,274 |
| 2024-12-17 | $58.97 | $59.52 | $58.94 | $59.30 | $59.30 | 2,216,774 |
| 2024-12-16 | $58.96 | $59.90 | $58.94 | $59.32 | $59.32 | 3,580,664 |
| 2024-12-13 | $58.97 | $58.97 | $58.61 | $58.87 | $58.87 | 1,291,256 |
| 2024-12-12 | $58.56 | $59.21 | $58.53 | $58.71 | $58.71 | 2,295,191 |
| 2024-12-11 | $58.94 | $59.24 | $58.72 | $58.78 | $58.78 | 2,400,197 |
| 2024-12-10 | $58.56 | $58.84 | $58.37 | $58.71 | $58.71 | 3,382,086 |
| 2024-12-09 | $58.59 | $59.07 | $58.45 | $58.84 | $58.84 | 3,356,717 |
| 2024-12-06 | $59.64 | $59.72 | $58.90 | $59.04 | $59.04 | 1,757,800 |
| 2024-12-05 | $59.49 | $59.69 | $59.39 | $59.55 | $59.55 | 1,231,021 |
| 2024-12-04 | $58.91 | $59.40 | $58.85 | $59.37 | $59.37 | 1,643,826 |
| 2024-12-03 | $59.88 | $59.91 | $59.32 | $59.38 | $59.38 | 1,756,956 |
| 2024-12-02 | $59.96 | $59.99 | $59.52 | $59.91 | $59.91 | 2,203,408 |
| 2024-11-29 | $59.70 | $59.90 | $59.53 | $59.84 | $59.84 | 1,233,415 |
| 2024-11-27 | $59.74 | $60.02 | $59.69 | $59.74 | $59.74 | 1,781,232 |
| 2024-11-26 | $59.28 | $59.28 | $58.85 | $59.10 | $59.10 | 2,118,666 |
| 2024-11-25 | $58.95 | $59.15 | $58.68 | $58.78 | $58.78 | 2,773,114 |
| 2024-11-22 | $58.27 | $58.87 | $58.24 | $58.61 | $58.61 | 3,004,003 |
| 2024-11-21 | $57.22 | $57.66 | $57.17 | $57.63 | $57.63 | 2,930,273 |
| 2024-11-20 | $57.50 | $57.64 | $56.98 | $57.55 | $57.55 | 2,853,885 |
| 2024-11-19 | $57.51 | $57.97 | $57.48 | $57.86 | $57.86 | 2,002,882 |
| 2024-11-18 | $57.28 | $58.03 | $57.28 | $57.90 | $57.90 | 3,624,010 |
| 2024-11-15 | $57.09 | $57.57 | $56.87 | $57.40 | $57.40 | 2,057,717 |
| 2024-11-14 | $57.45 | $57.65 | $57.37 | $57.40 | $57.40 | 2,050,202 |
| 2024-11-13 | $57.34 | $57.54 | $56.97 | $57.38 | $57.38 | 1,733,833 |
| 2024-11-12 | $57.61 | $57.73 | $57.41 | $57.57 | $57.57 | 2,919,310 |
| 2024-11-11 | $58.50 | $58.66 | $58.16 | $58.23 | $58.23 | 3,118,934 |
| 2024-11-08 | $58.69 | $59.01 | $58.54 | $59.00 | $59.00 | 3,283,741 |
| 2024-11-07 | $59.54 | $59.80 | $59.42 | $59.61 | $59.61 | 1,642,454 |
| 2024-11-06 | $60.04 | $60.07 | $59.06 | $59.27 | $59.27 | 2,201,453 |
| 2024-11-05 | $61.37 | $61.73 | $61.22 | $61.66 | $61.66 | 1,169,043 |
| 2024-11-04 | $61.72 | $61.88 | $61.30 | $61.31 | $61.31 | 1,410,950 |
| 2024-11-01 | $61.77 | $61.84 | $61.29 | $61.32 | $61.32 | 1,789,242 |
| 2024-10-31 | $60.92 | $61.12 | $60.75 | $60.91 | $60.91 | 2,895,973 |
| 2024-10-30 | $61.60 | $61.90 | $61.57 | $61.60 | $61.60 | 1,543,703 |
| 2024-10-29 | $62.25 | $62.47 | $62.01 | $62.29 | $62.29 | 2,270,271 |
| 2024-10-28 | $62.28 | $62.61 | $62.24 | $62.54 | $62.54 | 1,681,514 |
| 2024-10-25 | $61.98 | $62.07 | $61.64 | $61.69 | $61.69 | 1,512,274 |
| 2024-10-24 | $62.33 | $62.42 | $61.96 | $62.30 | $62.30 | 2,631,075 |
| 2024-10-23 | $60.23 | $60.65 | $60.17 | $60.64 | $60.64 | 2,642,157 |
| 2024-10-22 | $61.77 | $62.02 | $61.67 | $61.88 | $61.88 | 1,828,530 |
| 2024-10-21 | $62.64 | $62.79 | $62.19 | $62.30 | $62.30 | 941,237 |
| 2024-10-18 | $62.60 | $63.01 | $62.41 | $62.95 | $62.95 | 1,184,766 |
| 2024-10-17 | $63.18 | $63.33 | $62.87 | $62.88 | $62.88 | 1,939,356 |
| 2024-10-16 | $63.26 | $63.36 | $62.97 | $63.18 | $63.18 | 1,296,334 |
| 2024-10-15 | $63.53 | $63.91 | $63.25 | $63.32 | $63.32 | 1,422,492 |
| 2024-10-14 | $62.73 | $63.15 | $62.64 | $63.09 | $63.09 | 730,662 |
| 2024-10-11 | $62.81 | $62.97 | $62.73 | $62.79 | $62.79 | 997,066 |
| 2024-10-10 | $62.66 | $62.74 | $62.30 | $62.40 | $62.40 | 985,632 |
| 2024-10-09 | $62.64 | $62.98 | $62.60 | $62.90 | $62.90 | 1,089,837 |
| 2024-10-08 | $62.68 | $62.92 | $62.43 | $62.89 | $62.89 | 1,106,515 |
| 2024-10-07 | $62.66 | $62.70 | $62.20 | $62.23 | $62.23 | 1,266,784 |
| 2024-10-04 | $62.25 | $62.89 | $62.17 | $62.84 | $62.84 | 1,320,252 |
| 2024-10-03 | $63.44 | $63.48 | $62.80 | $62.91 | $62.91 | 1,648,707 |
| 2024-10-02 | $64.32 | $64.43 | $64.06 | $64.14 | $64.14 | 2,381,340 |
| 2024-10-01 | $64.69 | $64.76 | $64.38 | $64.64 | $64.64 | 4,307,910 |
| 2024-09-30 | $65.46 | $65.49 | $64.62 | $64.96 | $64.96 | 1,876,582 |
| 2024-09-27 | $65.56 | $65.87 | $65.38 | $65.44 | $65.44 | 1,392,412 |
| 2024-09-26 | $64.72 | $65.31 | $64.53 | $65.24 | $65.24 | 1,333,928 |
| 2024-09-25 | $65.39 | $65.50 | $65.27 | $65.30 | $65.30 | 1,240,047 |
| 2024-09-24 | $64.62 | $65.01 | $64.42 | $64.77 | $64.77 | 1,592,426 |
| 2024-09-23 | $64.71 | $65.12 | $64.60 | $64.90 | $64.90 | 1,439,750 |
| 2024-09-20 | $64.41 | $64.45 | $64.17 | $64.41 | $64.41 | 1,216,934 |
| 2024-09-19 | $64.55 | $64.61 | $64.19 | $64.32 | $64.32 | 1,783,028 |
| 2024-09-18 | $64.91 | $64.96 | $64.31 | $64.37 | $64.37 | 1,533,079 |
| 2024-09-17 | $64.87 | $65.15 | $64.70 | $64.82 | $64.82 | 2,039,508 |
| 2024-09-16 | $65.54 | $65.62 | $65.35 | $65.56 | $65.56 | 1,353,074 |
| 2024-09-13 | $64.97 | $65.24 | $64.91 | $65.06 | $65.06 | 2,074,873 |
| 2024-09-12 | $64.69 | $64.93 | $64.35 | $64.88 | $64.88 | 1,769,499 |
| 2024-09-11 | $65.15 | $65.20 | $64.49 | $64.89 | $64.89 | 2,244,957 |
| 2024-09-10 | $65.52 | $65.60 | $65.08 | $65.35 | $65.35 | 3,344,678 |
| 2024-09-09 | $65.46 | $65.87 | $65.36 | $65.59 | $65.59 | 2,533,146 |
| 2024-09-06 | $65.45 | $65.65 | $65.24 | $65.25 | $65.25 | 2,463,009 |
| 2024-09-05 | $65.32 | $65.73 | $65.27 | $65.46 | $65.46 | 2,375,603 |
| 2024-09-04 | $64.89 | $65.28 | $64.89 | $65.10 | $65.10 | 1,781,145 |
| 2024-09-03 | $64.80 | $65.03 | $64.69 | $64.86 | $64.86 | 2,599,785 |
| 2024-08-30 | $64.79 | $64.92 | $64.34 | $64.79 | $64.79 | 3,097,449 |
| 2024-08-29 | $64.28 | $65.17 | $64.28 | $65.06 | $65.06 | 4,439,424 |
| 2024-08-28 | $64.03 | $64.39 | $63.96 | $64.39 | $64.39 | 3,579,436 |
| 2024-08-27 | $64.00 | $64.25 | $63.85 | $64.09 | $64.09 | 2,353,357 |
| 2024-08-26 | $63.37 | $63.76 | $63.37 | $63.63 | $63.63 | 1,849,980 |
| 2024-08-23 | $62.90 | $63.62 | $62.79 | $63.60 | $63.60 | 2,898,830 |
| 2024-08-22 | $62.90 | $63.19 | $62.46 | $62.52 | $62.52 | 4,462,849 |
| 2024-08-21 | $61.57 | $61.91 | $61.36 | $61.80 | $61.80 | 1,545,615 |
| 2024-08-20 | $61.20 | $61.51 | $61.18 | $61.36 | $61.36 | 1,016,476 |
| 2024-08-19 | $61.06 | $61.59 | $61.03 | $61.45 | $61.45 | 1,632,840 |
| 2024-08-16 | $61.12 | $61.21 | $60.88 | $60.99 | $60.99 | 3,448,688 |
| 2024-08-15 | $61.09 | $61.44 | $60.90 | $61.35 | $61.35 | 2,315,908 |
| 2024-08-14 | $60.50 | $60.99 | $60.42 | $60.86 | $60.86 | 2,563,629 |
| 2024-08-13 | $60.40 | $60.85 | $60.34 | $60.80 | $60.80 | 1,751,236 |
| 2024-08-12 | $60.26 | $60.40 | $60.06 | $60.19 | $60.19 | 2,822,618 |
| 2024-08-09 | $60.69 | $60.72 | $60.29 | $60.44 | $60.44 | 4,222,484 |
| 2024-08-08 | $61.14 | $61.61 | $61.05 | $61.42 | $60.94 | 1,717,658 |
| 2024-08-07 | $61.29 | $61.73 | $61.09 | $61.10 | $60.62 | 2,452,946 |
| 2024-08-06 | $60.15 | $61.52 | $60.12 | $61.32 | $60.84 | 5,239,793 |
| 2024-08-05 | $60.66 | $60.85 | $60.28 | $60.72 | $60.24 | 3,950,074 |
| 2024-08-02 | $62.26 | $62.65 | $61.86 | $62.54 | $62.05 | 4,790,459 |
| 2024-08-01 | $61.35 | $61.80 | $60.91 | $61.63 | $61.15 | 3,085,279 |
| 2024-07-31 | $61.23 | $61.63 | $61.02 | $61.40 | $60.92 | 2,186,036 |
| 2024-07-30 | $60.71 | $61.16 | $60.47 | $61.06 | $60.58 | 3,581,610 |
| 2024-07-29 | $60.99 | $61.07 | $60.63 | $60.92 | $60.44 | 3,136,400 |
| 2024-07-26 | $60.46 | $60.89 | $60.21 | $60.73 | $60.25 | 8,462,574 |
| 2024-07-25 | $60.07 | $60.26 | $59.06 | $59.08 | $58.62 | 5,804,826 |
| 2024-07-24 | $56.42 | $56.99 | $56.40 | $56.54 | $56.10 | 4,375,385 |
| 2024-07-23 | $57.73 | $57.82 | $57.25 | $57.27 | $56.82 | 2,278,851 |
| 2024-07-22 | $58.33 | $58.38 | $57.77 | $58.16 | $57.70 | 2,709,254 |
| 2024-07-19 | $58.27 | $58.56 | $57.85 | $58.03 | $57.58 | 3,057,972 |
| 2024-07-18 | $58.55 | $58.62 | $57.99 | $58.04 | $57.59 | 2,182,711 |
| 2024-07-17 | $57.70 | $58.21 | $57.69 | $58.20 | $57.74 | 2,124,652 |
| 2024-07-16 | $57.15 | $57.37 | $56.98 | $57.34 | $56.89 | 2,036,144 |
| 2024-07-15 | $57.59 | $57.62 | $56.90 | $56.96 | $56.51 | 2,168,402 |
| 2024-07-12 | $57.21 | $57.83 | $57.17 | $57.61 | $57.16 | 3,254,839 |
| 2024-07-11 | $56.96 | $57.04 | $56.57 | $56.63 | $56.19 | 2,946,572 |
| 2024-07-10 | $56.22 | $56.62 | $56.20 | $56.54 | $56.10 | 2,721,690 |
| 2024-07-09 | $56.00 | $56.01 | $55.53 | $55.55 | $55.11 | 3,067,376 |
| 2024-07-08 | $55.85 | $55.97 | $55.69 | $55.83 | $55.39 | 1,590,160 |
| 2024-07-05 | $55.42 | $55.57 | $55.09 | $55.49 | $55.06 | 1,382,754 |
| 2024-07-03 | $54.89 | $55.06 | $54.85 | $54.99 | $54.56 | 921,672 |
| 2024-07-02 | $54.50 | $54.85 | $54.41 | $54.82 | $54.39 | 1,673,802 |
| 2024-07-01 | $55.33 | $55.70 | $54.69 | $54.70 | $54.27 | 2,379,714 |
| 2024-06-28 | $54.91 | $55.08 | $54.69 | $54.99 | $54.99 | 2,487,618 |
| 2024-06-27 | $55.70 | $55.79 | $55.26 | $55.35 | $55.35 | 1,362,341 |
| 2024-06-26 | $55.61 | $55.88 | $55.49 | $55.68 | $55.68 | 1,423,153 |
| 2024-06-25 | $56.31 | $56.37 | $55.96 | $56.13 | $56.13 | 1,621,359 |
| 2024-06-24 | $56.11 | $56.36 | $56.11 | $56.30 | $56.30 | 1,466,589 |
| 2024-06-21 | $56.07 | $56.24 | $55.81 | $56.11 | $56.11 | 3,175,373 |
| 2024-06-20 | $55.98 | $56.25 | $55.93 | $56.15 | $56.15 | 2,472,192 |
| 2024-06-18 | $56.26 | $56.43 | $56.12 | $56.17 | $56.17 | 1,859,484 |
| 2024-06-17 | $55.98 | $56.47 | $55.93 | $56.38 | $56.38 | 1,775,607 |
| 2024-06-14 | $56.16 | $56.38 | $56.02 | $56.22 | $56.22 | 3,479,671 |
| 2024-06-13 | $56.12 | $56.33 | $56.01 | $56.29 | $56.29 | 2,723,008 |
| 2024-06-12 | $56.39 | $56.46 | $55.98 | $56.06 | $56.06 | 3,514,718 |
| 2024-06-11 | $55.21 | $55.60 | $55.06 | $55.59 | $55.59 | 1,848,073 |
| 2024-06-10 | $55.66 | $55.69 | $55.34 | $55.59 | $55.59 | 1,839,494 |
| 2024-06-07 | $56.02 | $56.07 | $55.58 | $55.61 | $55.61 | 1,903,201 |
| 2024-06-06 | $55.85 | $56.19 | $55.84 | $56.04 | $56.04 | 1,670,507 |
| 2024-06-05 | $56.10 | $56.11 | $55.80 | $56.09 | $56.09 | 2,574,618 |
| 2024-06-04 | $55.90 | $55.92 | $55.57 | $55.78 | $55.78 | 3,589,353 |
| 2024-06-03 | $54.86 | $55.26 | $54.80 | $55.26 | $55.26 | 3,352,898 |
| 2024-05-31 | $54.21 | $54.78 | $54.15 | $54.75 | $54.75 | 2,393,250 |
| 2024-05-30 | $54.08 | $54.28 | $54.02 | $54.05 | $54.05 | 3,210,385 |
| 2024-05-29 | $53.82 | $53.88 | $53.50 | $53.53 | $53.53 | 2,422,296 |
| 2024-05-28 | $54.42 | $54.42 | $54.03 | $54.13 | $54.13 | 2,190,076 |
| 2024-05-24 | $54.57 | $54.92 | $54.49 | $54.56 | $54.56 | 3,153,122 |
| 2024-05-23 | $54.98 | $54.98 | $54.30 | $54.37 | $54.37 | 2,296,956 |
| 2024-05-22 | $54.19 | $54.41 | $54.09 | $54.21 | $54.21 | 1,528,067 |
| 2024-05-21 | $54.32 | $54.49 | $54.21 | $54.28 | $54.28 | 2,336,624 |
| 2024-05-20 | $54.43 | $54.50 | $54.13 | $54.13 | $54.13 | 1,393,892 |
| 2024-05-17 | $54.63 | $54.86 | $54.49 | $54.75 | $54.75 | 2,610,550 |
| 2024-05-16 | $53.99 | $54.20 | $53.86 | $54.07 | $54.07 | 3,097,794 |
| 2024-05-15 | $54.18 | $54.54 | $54.12 | $54.48 | $54.02 | 1,893,704 |
| 2024-05-14 | $53.96 | $54.12 | $53.81 | $54.04 | $53.59 | 1,807,747 |
| 2024-05-13 | $54.16 | $54.28 | $53.86 | $53.93 | $53.48 | 2,908,480 |
| 2024-05-10 | $53.49 | $53.65 | $53.39 | $53.51 | $53.06 | 3,061,035 |
| 2024-05-09 | $53.05 | $53.43 | $53.04 | $53.42 | $52.97 | 4,055,281 |
| 2024-05-08 | $52.84 | $52.94 | $52.56 | $52.69 | $52.25 | 3,191,942 |
| 2024-05-07 | $52.67 | $52.91 | $52.49 | $52.66 | $52.22 | 3,589,300 |
| 2024-05-06 | $52.20 | $52.27 | $51.90 | $52.15 | $51.71 | 2,388,360 |
| 2024-05-03 | $52.58 | $52.64 | $52.07 | $52.13 | $51.69 | 4,413,133 |
| 2024-05-02 | $52.03 | $52.21 | $51.92 | $52.02 | $51.59 | 2,850,950 |
| 2024-05-01 | $51.61 | $52.12 | $51.45 | $51.87 | $51.44 | 2,909,757 |
| 2024-04-30 | $51.74 | $51.96 | $51.61 | $51.85 | $51.42 | 3,005,636 |
| 2024-04-29 | $51.58 | $51.61 | $51.34 | $51.50 | $51.07 | 3,344,087 |
| 2024-04-26 | $51.22 | $51.53 | $51.15 | $51.24 | $51.24 | 4,277,819 |
| 2024-04-25 | $50.57 | $51.12 | $50.28 | $50.92 | $50.92 | 6,764,456 |
| 2024-04-24 | $48.19 | $48.22 | $47.87 | $48.07 | $48.07 | 2,963,786 |
| 2024-04-23 | $47.81 | $48.19 | $47.80 | $47.98 | $47.98 | 2,724,430 |
| 2024-04-22 | $47.63 | $48.08 | $47.55 | $48.06 | $48.06 | 3,092,624 |
| 2024-04-19 | $47.23 | $47.39 | $47.02 | $47.31 | $47.31 | 4,973,014 |
| 2024-04-18 | $46.98 | $47.14 | $46.61 | $46.85 | $46.85 | 5,673,206 |
| 2024-04-17 | $46.93 | $47.05 | $46.46 | $46.69 | $46.69 | 4,907,111 |
| 2024-04-16 | $46.64 | $46.71 | $46.47 | $46.47 | $46.47 | 2,911,913 |
| 2024-04-15 | $47.03 | $47.13 | $46.64 | $46.71 | $46.71 | 2,546,846 |
| 2024-04-12 | $47.39 | $47.45 | $46.75 | $46.76 | $46.76 | 3,179,445 |
| 2024-04-11 | $48.04 | $48.09 | $47.58 | $47.65 | $47.65 | 2,637,846 |
| 2024-04-10 | $48.13 | $48.19 | $47.66 | $47.74 | $47.74 | 2,926,878 |
| 2024-04-09 | $48.48 | $48.57 | $48.23 | $48.40 | $48.40 | 2,995,337 |
| 2024-04-08 | $48.25 | $48.39 | $48.16 | $48.18 | $48.18 | 2,446,594 |
| 2024-04-05 | $48.48 | $48.50 | $48.25 | $48.44 | $48.44 | 2,242,062 |
| 2024-04-04 | $49.14 | $49.21 | $48.65 | $48.72 | $48.72 | 2,085,143 |
| 2024-04-03 | $49.32 | $49.34 | $48.87 | $48.90 | $48.90 | 2,054,892 |
| 2024-04-02 | $49.47 | $49.54 | $49.30 | $49.35 | $49.35 | 2,660,081 |
| 2024-04-01 | $49.98 | $50.12 | $49.59 | $49.85 | $49.85 | 1,200,970 |
| 2024-03-28 | $49.99 | $50.24 | $49.95 | $50.19 | $50.19 | 1,290,277 |
| 2024-03-27 | $49.55 | $50.14 | $49.53 | $50.14 | $50.14 | 2,289,944 |
| 2024-03-26 | $50.11 | $50.20 | $49.63 | $49.63 | $49.63 | 3,464,213 |
| 2024-03-25 | $50.10 | $50.21 | $49.59 | $49.64 | $49.64 | 3,977,565 |
| 2024-03-22 | $49.96 | $50.28 | $49.92 | $49.99 | $49.99 | 2,356,868 |
| 2024-03-21 | $49.44 | $49.59 | $49.35 | $49.46 | $49.46 | 2,515,359 |
| 2024-03-20 | $49.45 | $49.49 | $49.11 | $49.44 | $49.44 | 2,073,855 |
| 2024-03-19 | $49.92 | $50.04 | $49.72 | $49.86 | $49.86 | 4,792,097 |
| 2024-03-18 | $48.63 | $48.75 | $48.42 | $48.52 | $48.52 | 1,934,247 |
| 2024-03-15 | $49.17 | $49.25 | $48.88 | $48.94 | $48.94 | 2,246,154 |
| 2024-03-14 | $49.79 | $49.82 | $49.18 | $49.28 | $49.28 | 2,769,307 |
| 2024-03-13 | $49.78 | $49.95 | $49.69 | $49.76 | $49.76 | 2,218,052 |
| 2024-03-12 | $49.49 | $49.75 | $49.41 | $49.65 | $49.65 | 3,501,782 |
| 2024-03-11 | $49.30 | $49.43 | $49.12 | $49.36 | $49.36 | 2,488,034 |
| 2024-03-08 | $49.17 | $49.32 | $49.06 | $49.18 | $49.18 | 3,754,294 |
| 2024-03-07 | $48.97 | $49.06 | $48.87 | $48.98 | $48.98 | 2,672,396 |
| 2024-03-06 | $49.13 | $49.25 | $48.99 | $49.02 | $49.02 | 2,378,912 |
| 2024-03-05 | $49.15 | $49.30 | $49.00 | $49.04 | $49.04 | 1,429,063 |
| 2024-03-04 | $49.00 | $49.17 | $48.99 | $49.14 | $49.14 | 1,470,904 |
| 2024-03-01 | $48.93 | $49.18 | $48.66 | $49.15 | $49.15 | 2,345,788 |
| 2024-02-29 | $49.14 | $49.16 | $48.85 | $48.97 | $48.97 | 1,891,631 |
| 2024-02-28 | $48.97 | $49.24 | $48.93 | $49.07 | $49.07 | 1,697,392 |
| 2024-02-27 | $49.56 | $49.76 | $49.34 | $49.61 | $49.61 | 2,327,069 |
| 2024-02-26 | $50.74 | $50.75 | $50.43 | $50.47 | $50.47 | 1,692,201 |
| 2024-02-23 | $50.72 | $50.83 | $50.60 | $50.66 | $50.66 | 1,945,344 |
| 2024-02-22 | $50.41 | $50.76 | $50.21 | $50.72 | $50.72 | 2,450,238 |
| 2024-02-21 | $51.08 | $51.24 | $51.03 | $51.22 | $50.76 | 2,322,155 |
| 2024-02-20 | $51.06 | $51.43 | $50.99 | $51.04 | $50.58 | 2,280,476 |
| 2024-02-16 | $50.55 | $50.85 | $50.38 | $50.70 | $50.25 | 3,484,237 |
| 2024-02-15 | $50.08 | $50.32 | $49.99 | $50.09 | $49.64 | 2,180,504 |
| 2024-02-14 | $50.29 | $50.29 | $49.79 | $50.04 | $49.59 | 2,177,154 |
| 2024-02-13 | $50.51 | $50.57 | $49.98 | $50.10 | $50.10 | 3,113,228 |
| 2024-02-12 | $50.30 | $50.61 | $50.20 | $50.59 | $50.59 | 2,076,567 |
| 2024-02-09 | $50.57 | $50.70 | $50.33 | $50.61 | $50.61 | 2,783,050 |
| 2024-02-08 | $51.00 | $51.25 | $50.47 | $50.68 | $50.68 | 4,882,057 |
| 2024-02-07 | $49.40 | $49.49 | $48.85 | $48.90 | $48.90 | 4,365,497 |
| 2024-02-06 | $49.53 | $49.93 | $49.48 | $49.87 | $49.87 | 3,399,228 |
| 2024-02-05 | $49.10 | $49.32 | $48.90 | $49.25 | $49.25 | 2,672,496 |
| 2024-02-02 | $49.12 | $49.26 | $48.78 | $49.09 | $49.09 | 2,672,248 |
| 2024-02-01 | $48.68 | $49.51 | $48.54 | $49.51 | $49.51 | 2,103,547 |
| 2024-01-31 | $49.30 | $49.37 | $48.56 | $48.69 | $48.69 | 2,205,200 |
| 2024-01-30 | $49.05 | $49.12 | $48.81 | $49.04 | $49.04 | 4,020,581 |
| 2024-01-29 | $48.40 | $48.78 | $48.33 | $48.76 | $48.76 | 2,897,859 |
| 2024-01-26 | $48.49 | $48.63 | $48.32 | $48.37 | $48.37 | 6,184,942 |
| 2024-01-25 | $47.24 | $47.64 | $47.08 | $47.62 | $47.62 | 5,682,633 |
| 2024-01-24 | $47.60 | $47.63 | $47.11 | $47.11 | $47.11 | 2,504,008 |
| 2024-01-23 | $47.29 | $47.58 | $47.24 | $47.47 | $47.47 | 2,828,295 |
| 2024-01-22 | $47.08 | $47.19 | $46.92 | $46.99 | $46.99 | 2,629,772 |
| 2024-01-19 | $47.07 | $47.27 | $46.78 | $47.17 | $47.17 | 2,215,426 |
| 2024-01-18 | $47.25 | $47.32 | $47.01 | $47.18 | $47.18 | 2,513,178 |
| 2024-01-17 | $47.66 | $47.80 | $47.51 | $47.72 | $47.72 | 3,368,150 |
| 2024-01-16 | $48.50 | $48.53 | $48.06 | $48.19 | $48.19 | 2,911,657 |
| 2024-01-12 | $49.37 | $49.43 | $49.06 | $49.14 | $49.14 | 2,436,574 |
| 2024-01-11 | $48.81 | $48.88 | $48.38 | $48.79 | $48.79 | 2,451,659 |
| 2024-01-10 | $49.00 | $49.15 | $48.84 | $48.88 | $48.88 | 2,607,523 |
| 2024-01-09 | $49.10 | $49.23 | $48.99 | $49.20 | $49.20 | 1,935,648 |
| 2024-01-08 | $48.68 | $49.24 | $48.68 | $49.24 | $49.24 | 3,230,596 |
| 2024-01-05 | $48.60 | $48.97 | $48.51 | $48.76 | $48.76 | 2,945,002 |
| 2024-01-04 | $48.58 | $48.93 | $48.56 | $48.86 | $48.86 | 3,001,476 |
| 2024-01-03 | $48.85 | $48.94 | $48.60 | $48.64 | $48.64 | 2,855,493 |
| 2024-01-02 | $48.04 | $48.52 | $47.99 | $48.49 | $48.49 | 2,806,554 |
| 2023-12-29 | $48.38 | $48.54 | $48.34 | $48.48 | $48.48 | 1,719,240 |
| 2023-12-28 | $48.54 | $48.68 | $48.46 | $48.48 | $48.48 | 1,528,205 |
| 2023-12-27 | $48.17 | $48.49 | $48.13 | $48.39 | $48.39 | 2,059,985 |
| 2023-12-26 | $47.91 | $48.16 | $47.91 | $48.13 | $48.13 | 1,528,494 |
| 2023-12-22 | $48.24 | $48.34 | $47.96 | $48.10 | $48.10 | 1,488,100 |
| 2023-12-21 | $47.93 | $47.99 | $47.59 | $47.84 | $47.84 | 2,182,523 |
| 2023-12-20 | $47.97 | $48.10 | $47.58 | $47.59 | $47.59 | 2,197,146 |
| 2023-12-19 | $47.85 | $48.05 | $47.71 | $47.93 | $47.93 | 3,445,876 |
| 2023-12-18 | $47.52 | $47.73 | $47.35 | $47.67 | $47.67 | 2,483,342 |
| 2023-12-15 | $47.68 | $47.84 | $47.35 | $47.37 | $47.37 | 3,684,377 |
| 2023-12-14 | $47.94 | $48.17 | $47.69 | $47.80 | $47.80 | 3,501,263 |
| 2023-12-13 | $47.73 | $48.11 | $47.43 | $48.11 | $48.11 | 3,409,986 |
| 2023-12-12 | $47.48 | $47.55 | $47.36 | $47.54 | $47.54 | 2,212,284 |
| 2023-12-11 | $47.20 | $47.43 | $47.20 | $47.36 | $47.36 | 2,605,642 |
| 2023-12-08 | $47.67 | $47.77 | $47.31 | $47.45 | $47.45 | 2,264,965 |
| 2023-12-07 | $47.79 | $48.05 | $47.60 | $47.94 | $47.94 | 2,175,326 |
| 2023-12-06 | $48.02 | $48.07 | $47.72 | $47.77 | $47.77 | 2,622,696 |
| 2023-12-05 | $48.02 | $48.04 | $47.69 | $47.74 | $47.74 | 2,286,546 |
| 2023-12-04 | $47.97 | $48.28 | $47.96 | $48.10 | $48.10 | 2,329,424 |
| 2023-12-01 | $47.68 | $48.02 | $47.66 | $47.91 | $47.91 | 2,466,098 |
| 2023-11-30 | $47.51 | $47.72 | $47.33 | $47.70 | $47.70 | 3,804,230 |
| 2023-11-29 | $47.73 | $47.82 | $47.50 | $47.53 | $47.53 | 1,972,362 |
| 2023-11-28 | $47.81 | $48.12 | $47.81 | $47.90 | $47.90 | 1,790,939 |
| 2023-11-27 | $47.90 | $48.00 | $47.82 | $47.83 | $47.83 | 2,033,051 |
| 2023-11-24 | $47.54 | $48.01 | $47.50 | $47.93 | $47.93 | 2,210,529 |
| 2023-11-22 | $47.69 | $47.86 | $47.57 | $47.78 | $47.78 | 2,545,903 |
| 2023-11-21 | $47.34 | $47.73 | $47.33 | $47.66 | $47.66 | 4,032,929 |
| 2023-11-20 | $47.36 | $47.45 | $46.92 | $46.98 | $46.98 | 6,026,836 |
| 2023-11-17 | $47.38 | $47.52 | $47.23 | $47.34 | $47.34 | 4,257,505 |
| 2023-11-16 | $47.66 | $47.91 | $47.61 | $47.71 | $47.71 | 2,389,786 |
| 2023-11-15 | $48.42 | $48.51 | $48.27 | $48.35 | $47.89 | 2,265,459 |
| 2023-11-14 | $48.55 | $48.90 | $48.50 | $48.80 | $48.34 | 2,268,069 |
| 2023-11-13 | $48.24 | $48.52 | $48.22 | $48.30 | $48.30 | 1,918,000 |
| 2023-11-10 | $48.34 | $48.49 | $47.85 | $48.44 | $48.44 | 2,012,381 |
| 2023-11-09 | $48.84 | $48.93 | $48.42 | $48.54 | $48.54 | 2,624,366 |
| 2023-11-08 | $47.83 | $48.00 | $47.77 | $47.81 | $47.81 | 2,095,395 |
| 2023-11-07 | $47.81 | $47.92 | $47.67 | $47.80 | $47.80 | 1,744,901 |
| 2023-11-06 | $47.76 | $47.85 | $47.65 | $47.73 | $47.73 | 2,306,178 |
| 2023-11-03 | $47.71 | $47.81 | $47.57 | $47.64 | $47.64 | 1,932,475 |
| 2023-11-02 | $47.36 | $47.69 | $47.26 | $47.67 | $47.67 | 2,167,612 |
| 2023-11-01 | $47.48 | $47.51 | $47.02 | $47.21 | $47.21 | 2,463,078 |
| 2023-10-31 | $47.31 | $47.38 | $47.10 | $47.35 | $47.35 | 2,194,200 |
| 2023-10-30 | $46.90 | $47.11 | $46.85 | $46.96 | $46.96 | 3,043,882 |
| 2023-10-27 | $46.80 | $46.86 | $46.16 | $46.26 | $46.26 | 4,430,417 |
| 2023-10-26 | $47.65 | $48.01 | $47.10 | $47.26 | $47.26 | 3,724,066 |
| 2023-10-25 | $48.39 | $48.83 | $48.27 | $48.53 | $48.53 | 2,313,402 |
| 2023-10-24 | $48.31 | $48.60 | $48.24 | $48.54 | $48.54 | 1,951,120 |
| 2023-10-23 | $48.39 | $48.75 | $48.30 | $48.56 | $48.56 | 2,323,449 |
| 2023-10-20 | $48.45 | $48.60 | $48.19 | $48.20 | $48.20 | 2,196,448 |
| 2023-10-19 | $48.57 | $48.72 | $48.27 | $48.39 | $48.39 | 1,880,985 |
| 2023-10-18 | $48.53 | $48.71 | $48.27 | $48.36 | $48.36 | 2,269,178 |
| 2023-10-17 | $48.30 | $48.57 | $48.10 | $48.38 | $48.38 | 2,059,048 |
| 2023-10-16 | $47.56 | $48.14 | $47.42 | $48.01 | $48.01 | 1,945,618 |
| 2023-10-13 | $47.83 | $48.13 | $47.54 | $47.80 | $47.80 | 1,653,470 |
| 2023-10-12 | $48.34 | $48.41 | $47.58 | $47.77 | $47.77 | 2,227,330 |
| 2023-10-11 | $48.58 | $48.67 | $48.13 | $48.34 | $48.34 | 2,212,838 |
| 2023-10-10 | $48.35 | $48.69 | $48.30 | $48.50 | $48.50 | 2,009,334 |
| 2023-10-09 | $48.00 | $48.15 | $47.65 | $48.02 | $48.02 | 1,681,394 |
| 2023-10-06 | $48.08 | $48.35 | $47.25 | $48.22 | $48.22 | 3,045,908 |
| 2023-10-05 | $49.13 | $49.31 | $48.79 | $48.94 | $48.94 | 1,886,064 |
| 2023-10-04 | $48.95 | $49.07 | $48.46 | $48.93 | $48.93 | 1,723,967 |
| 2023-10-03 | $49.13 | $49.25 | $48.70 | $48.79 | $48.79 | 2,478,707 |
| 2023-10-02 | $48.96 | $49.02 | $48.61 | $48.74 | $48.74 | 1,734,454 |
| 2023-09-29 | $49.85 | $49.86 | $49.27 | $49.40 | $49.40 | 2,213,934 |
| 2023-09-28 | $49.01 | $49.30 | $48.96 | $49.20 | $49.20 | 1,846,933 |
| 2023-09-27 | $49.41 | $49.43 | $48.66 | $48.80 | $48.80 | 2,073,805 |
| 2023-09-26 | $49.57 | $49.65 | $49.31 | $49.31 | $49.31 | 2,068,803 |
| 2023-09-25 | $49.81 | $49.89 | $49.64 | $49.75 | $49.75 | 1,549,591 |
| 2023-09-22 | $50.50 | $50.61 | $50.36 | $50.39 | $50.39 | 1,305,179 |
| 2023-09-21 | $50.88 | $50.93 | $50.59 | $50.59 | $50.59 | 1,561,403 |
| 2023-09-20 | $50.91 | $51.74 | $50.66 | $50.67 | $50.67 | 1,807,805 |
| 2023-09-19 | $50.56 | $50.66 | $50.30 | $50.49 | $50.49 | 1,421,863 |
| 2023-09-18 | $50.82 | $50.97 | $50.58 | $50.79 | $50.79 | 1,093,881 |
| 2023-09-15 | $51.04 | $51.07 | $50.71 | $50.74 | $50.74 | 1,601,527 |
| 2023-09-14 | $50.21 | $50.68 | $50.20 | $50.66 | $50.66 | 1,660,125 |
| 2023-09-13 | $50.26 | $50.52 | $50.24 | $50.45 | $50.45 | 1,384,923 |
| 2023-09-12 | $50.68 | $50.75 | $50.29 | $50.35 | $50.35 | 1,408,479 |
| 2023-09-11 | $50.54 | $50.82 | $50.46 | $50.72 | $50.72 | 1,518,997 |
| 2023-09-08 | $50.36 | $50.48 | $50.25 | $50.45 | $50.45 | 1,323,798 |
| 2023-09-07 | $50.06 | $50.22 | $49.96 | $50.17 | $50.17 | 1,560,477 |
| 2023-09-06 | $49.84 | $49.86 | $49.63 | $49.77 | $49.77 | 1,730,544 |
| 2023-09-05 | $50.41 | $50.45 | $50.00 | $50.00 | $50.00 | 1,446,744 |
| 2023-09-01 | $51.18 | $51.19 | $50.65 | $50.70 | $50.70 | 1,310,813 |
| 2023-08-31 | $51.60 | $51.64 | $51.02 | $51.02 | $51.02 | 1,630,709 |
| 2023-08-30 | $51.55 | $51.78 | $51.50 | $51.53 | $51.53 | 1,549,039 |
| 2023-08-29 | $51.13 | $51.37 | $50.95 | $51.31 | $51.31 | 2,147,385 |
| 2023-08-28 | $50.96 | $51.15 | $50.88 | $51.10 | $51.10 | 1,444,547 |
| 2023-08-25 | $50.92 | $51.02 | $50.53 | $50.91 | $50.91 | 1,930,757 |
| 2023-08-24 | $50.73 | $51.07 | $50.55 | $50.56 | $50.56 | 1,472,616 |
| 2023-08-23 | $50.71 | $50.85 | $50.60 | $50.84 | $50.84 | 2,132,680 |
| 2023-08-22 | $50.44 | $50.59 | $50.31 | $50.59 | $50.59 | 2,208,688 |
| 2023-08-21 | $50.59 | $50.71 | $50.37 | $50.53 | $50.53 | 2,524,740 |
| 2023-08-18 | $50.55 | $50.76 | $50.42 | $50.62 | $50.62 | 3,528,344 |
| 2023-08-17 | $51.40 | $51.40 | $50.88 | $50.95 | $50.95 | 1,548,350 |
| 2023-08-16 | $51.30 | $51.48 | $51.12 | $51.16 | $51.16 | 1,371,761 |
| 2023-08-15 | $51.59 | $51.61 | $51.28 | $51.34 | $51.34 | 1,291,627 |
| 2023-08-14 | $51.62 | $51.92 | $51.56 | $51.83 | $51.83 | 1,609,552 |
| 2023-08-11 | $51.77 | $52.06 | $51.68 | $51.93 | $51.93 | 1,600,153 |
| 2023-08-10 | $52.51 | $52.80 | $52.24 | $52.26 | $52.26 | 1,439,895 |
| 2023-08-09 | $52.17 | $52.39 | $52.12 | $52.12 | $52.12 | 1,687,747 |
| 2023-08-08 | $51.93 | $52.11 | $51.69 | $52.08 | $52.08 | 1,408,188 |
| 2023-08-07 | $52.02 | $52.26 | $51.95 | $52.21 | $52.21 | 1,323,649 |
| 2023-08-04 | $52.10 | $52.33 | $51.88 | $51.89 | $51.89 | 1,824,709 |
| 2023-08-03 | $51.93 | $52.41 | $51.85 | $52.25 | $52.25 | 1,728,352 |
| 2023-08-02 | $53.20 | $53.30 | $52.93 | $52.97 | $52.49 | 2,164,479 |
| 2023-08-01 | $53.57 | $53.82 | $53.42 | $53.54 | $53.06 | 1,293,643 |
| 2023-07-31 | $53.99 | $54.13 | $53.68 | $53.73 | $53.25 | 1,731,480 |
| 2023-07-28 | $54.20 | $54.38 | $54.10 | $54.19 | $53.70 | 1,529,924 |
| 2023-07-27 | $54.05 | $54.15 | $53.36 | $53.45 | $52.97 | 1,813,210 |
| 2023-07-26 | $53.96 | $54.25 | $53.85 | $54.03 | $54.03 | 2,069,781 |
| 2023-07-25 | $53.94 | $54.26 | $53.66 | $53.90 | $53.90 | 3,258,039 |
| 2023-07-24 | $51.37 | $51.64 | $51.18 | $51.49 | $51.49 | 2,584,227 |
| 2023-07-21 | $52.18 | $52.45 | $52.07 | $52.38 | $52.38 | 1,532,193 |
| 2023-07-20 | $51.94 | $52.24 | $51.85 | $52.19 | $52.19 | 2,424,780 |
| 2023-07-19 | $52.83 | $52.98 | $52.61 | $52.82 | $52.82 | 2,116,379 |
| 2023-07-18 | $52.36 | $52.53 | $52.17 | $52.30 | $52.30 | 1,458,796 |
| 2023-07-17 | $52.39 | $52.51 | $52.28 | $52.43 | $52.43 | 1,333,724 |
| 2023-07-14 | $52.35 | $52.50 | $52.26 | $52.37 | $52.37 | 1,487,687 |
| 2023-07-13 | $51.90 | $52.21 | $51.86 | $52.14 | $52.14 | 1,597,256 |
| 2023-07-12 | $51.52 | $51.83 | $51.36 | $51.68 | $51.68 | 2,389,001 |
| 2023-07-11 | $51.17 | $51.22 | $50.90 | $51.07 | $51.07 | 1,974,837 |
| 2023-07-10 | $50.98 | $51.20 | $50.96 | $51.15 | $51.15 | 1,981,748 |
| 2023-07-07 | $51.04 | $51.27 | $50.95 | $51.06 | $51.06 | 1,952,080 |
| 2023-07-06 | $51.31 | $51.40 | $51.04 | $51.31 | $51.31 | 1,760,729 |
| 2023-07-05 | $51.95 | $52.00 | $51.63 | $51.70 | $51.70 | 1,781,146 |
| 2023-07-03 | $52.20 | $52.32 | $51.96 | $52.28 | $52.28 | 995,558 |
| 2023-06-30 | $51.91 | $52.25 | $51.88 | $52.13 | $52.13 | 2,316,099 |
| 2023-06-29 | $51.45 | $51.61 | $51.33 | $51.52 | $51.52 | 1,405,627 |
| 2023-06-28 | $51.66 | $51.70 | $51.40 | $51.61 | $51.61 | 1,588,013 |
| 2023-06-27 | $51.78 | $52.00 | $51.71 | $51.90 | $51.90 | 1,648,906 |
| 2023-06-26 | $51.70 | $51.73 | $51.42 | $51.65 | $51.65 | 1,767,325 |
| 2023-06-23 | $51.66 | $51.95 | $51.56 | $51.76 | $51.76 | 3,643,987 |
| 2023-06-22 | $51.60 | $51.73 | $51.45 | $51.68 | $51.68 | 1,914,951 |
| 2023-06-21 | $51.48 | $51.86 | $51.35 | $51.83 | $51.83 | 1,783,133 |
| 2023-06-20 | $51.76 | $51.95 | $51.51 | $51.52 | $51.52 | 2,697,997 |
| 2023-06-16 | $51.91 | $52.02 | $51.76 | $51.93 | $51.93 | 2,911,376 |
| 2023-06-15 | $51.12 | $51.41 | $50.97 | $51.38 | $51.38 | 2,948,710 |
| 2023-06-14 | $50.16 | $50.41 | $50.10 | $50.22 | $50.22 | 2,663,166 |
| 2023-06-13 | $49.74 | $50.08 | $49.70 | $50.01 | $50.01 | 2,086,175 |
| 2023-06-12 | $50.14 | $50.15 | $49.78 | $49.88 | $49.88 | 2,279,143 |
| 2023-06-09 | $49.78 | $49.92 | $49.72 | $49.84 | $49.84 | 1,478,394 |
| 2023-06-08 | $50.01 | $50.21 | $49.97 | $50.17 | $50.17 | 2,721,236 |
| 2023-06-07 | $50.32 | $50.39 | $49.91 | $49.93 | $49.93 | 2,579,961 |
| 2023-06-06 | $50.26 | $50.32 | $50.05 | $50.29 | $50.29 | 1,571,140 |
| 2023-06-05 | $50.58 | $50.86 | $50.33 | $50.39 | $50.39 | 1,541,234 |
| 2023-06-02 | $50.50 | $50.65 | $50.39 | $50.63 | $50.63 | 3,641,174 |
| 2023-06-01 | $50.26 | $50.44 | $50.05 | $50.12 | $50.12 | 3,673,995 |
| 2023-05-31 | $50.18 | $50.28 | $49.78 | $49.94 | $49.94 | 2,518,555 |
| 2023-05-30 | $50.39 | $50.43 | $49.89 | $49.97 | $49.97 | 2,740,902 |
| 2023-05-26 | $51.30 | $51.52 | $51.25 | $51.35 | $51.35 | 2,172,163 |
| 2023-05-25 | $51.06 | $51.45 | $50.93 | $51.32 | $51.32 | 1,864,570 |
| 2023-05-24 | $51.39 | $51.78 | $51.18 | $51.61 | $51.61 | 2,719,706 |
| 2023-05-23 | $52.45 | $52.46 | $52.10 | $52.12 | $52.12 | 1,840,123 |
| 2023-05-22 | $52.67 | $52.77 | $52.34 | $52.34 | $52.34 | 1,753,653 |
| 2023-05-19 | $53.20 | $53.38 | $53.09 | $53.26 | $53.26 | 1,386,768 |
| 2023-05-18 | $53.05 | $53.13 | $52.61 | $52.83 | $52.83 | 1,771,450 |
| 2023-05-17 | $54.08 | $54.08 | $53.59 | $53.88 | $53.40 | 1,550,766 |
| 2023-05-16 | $54.25 | $54.30 | $53.93 | $53.94 | $53.46 | 1,631,507 |
| 2023-05-15 | $54.32 | $54.32 | $54.08 | $54.27 | $53.79 | 1,323,013 |
| 2023-05-12 | $54.09 | $54.30 | $54.03 | $54.21 | $53.73 | 1,284,281 |
| 2023-05-11 | $54.17 | $54.38 | $54.04 | $54.28 | $53.80 | 1,551,288 |
| 2023-05-10 | $54.12 | $54.20 | $53.84 | $54.13 | $54.13 | 2,774,514 |
| 2023-05-09 | $54.89 | $55.08 | $54.75 | $54.82 | $54.82 | 2,542,396 |
| 2023-05-08 | $55.56 | $55.64 | $55.25 | $55.32 | $55.32 | 1,541,703 |
| 2023-05-05 | $55.20 | $55.70 | $55.06 | $55.56 | $55.56 | 1,459,200 |
| 2023-05-04 | $55.46 | $55.55 | $55.21 | $55.41 | $55.41 | 2,020,214 |
| 2023-05-03 | $55.75 | $55.77 | $55.40 | $55.49 | $55.49 | 1,924,791 |
| 2023-05-02 | $54.99 | $55.47 | $54.89 | $55.43 | $55.43 | 1,913,042 |
| 2023-05-01 | $55.46 | $55.70 | $55.28 | $55.34 | $55.34 | 1,167,767 |
| 2023-04-28 | $55.92 | $55.99 | $55.46 | $55.53 | $55.53 | 1,848,540 |
| 2023-04-27 | $55.31 | $55.57 | $55.09 | $55.49 | $55.49 | 1,878,104 |
| 2023-04-26 | $54.87 | $54.92 | $54.25 | $54.39 | $54.39 | 1,978,828 |
| 2023-04-25 | $54.50 | $54.85 | $54.44 | $54.70 | $54.70 | 2,100,839 |
| 2023-04-24 | $54.50 | $54.69 | $54.44 | $54.55 | $54.55 | 2,006,363 |
| 2023-04-21 | $54.54 | $54.75 | $54.25 | $54.51 | $54.51 | 2,535,079 |
| 2023-04-20 | $54.14 | $54.36 | $54.11 | $54.28 | $54.28 | 1,505,597 |
| 2023-04-19 | $54.16 | $54.24 | $53.84 | $53.86 | $53.86 | 1,719,757 |
| 2023-04-18 | $53.58 | $53.81 | $53.55 | $53.78 | $53.78 | 2,735,533 |
| 2023-04-17 | $53.97 | $54.03 | $53.63 | $53.78 | $53.78 | 1,475,259 |
| 2023-04-14 | $53.64 | $53.81 | $53.42 | $53.58 | $53.58 | 1,520,008 |
| 2023-04-13 | $53.76 | $54.16 | $53.71 | $54.11 | $54.11 | 2,196,620 |
| 2023-04-12 | $53.48 | $53.70 | $53.40 | $53.43 | $53.43 | 1,490,892 |
| 2023-04-11 | $53.44 | $53.48 | $53.28 | $53.32 | $53.32 | 1,437,603 |
| 2023-04-10 | $53.38 | $53.62 | $52.81 | $53.58 | $53.58 | 1,786,489 |
| 2023-04-06 | $53.62 | $53.77 | $53.50 | $53.58 | $53.58 | 1,963,946 |
| 2023-04-05 | $53.19 | $53.49 | $53.15 | $53.32 | $53.32 | 2,666,421 |
| 2023-04-04 | $52.75 | $53.06 | $52.68 | $52.94 | $52.94 | 2,438,526 |
| 2023-04-03 | $51.96 | $52.74 | $51.80 | $52.70 | $52.70 | 2,744,766 |
| 2023-03-31 | $52.14 | $52.21 | $51.74 | $51.93 | $51.93 | 1,602,786 |
| 2023-03-30 | $51.80 | $52.00 | $51.77 | $51.98 | $51.98 | 1,518,460 |
| 2023-03-29 | $52.00 | $52.06 | $51.53 | $51.65 | $51.65 | 2,872,707 |
| 2023-03-28 | $51.99 | $52.03 | $51.75 | $51.88 | $51.88 | 2,257,885 |
| 2023-03-27 | $51.82 | $51.92 | $51.66 | $51.71 | $51.71 | 2,087,259 |
| 2023-03-24 | $51.39 | $51.51 | $51.11 | $51.39 | $51.39 | 1,818,614 |
| 2023-03-23 | $51.21 | $51.49 | $50.85 | $50.98 | $50.98 | 1,798,260 |
| 2023-03-22 | $51.01 | $51.50 | $50.94 | $50.96 | $50.96 | 2,529,614 |
| 2023-03-21 | $50.63 | $50.66 | $50.21 | $50.56 | $50.56 | 2,609,295 |
| 2023-03-20 | $49.82 | $50.16 | $49.70 | $49.99 | $49.99 | 2,706,752 |
| 2023-03-17 | $49.34 | $49.37 | $48.97 | $49.15 | $49.15 | 3,939,970 |
| 2023-03-16 | $49.58 | $49.82 | $49.45 | $49.72 | $49.72 | 1,898,782 |
| 2023-03-15 | $48.60 | $49.14 | $48.57 | $49.03 | $49.03 | 2,674,254 |
| 2023-03-14 | $49.29 | $49.70 | $49.11 | $49.67 | $49.67 | 1,893,392 |
| 2023-03-13 | $49.56 | $49.75 | $49.09 | $49.14 | $49.14 | 2,825,209 |
| 2023-03-10 | $49.28 | $49.35 | $48.63 | $48.74 | $48.74 | 1,751,044 |
| 2023-03-09 | $49.14 | $49.17 | $48.67 | $48.73 | $48.73 | 1,512,475 |
| 2023-03-08 | $48.83 | $48.95 | $48.66 | $48.85 | $48.85 | 1,111,900 |
| 2023-03-07 | $49.45 | $49.52 | $48.60 | $48.68 | $48.68 | 1,908,553 |
| 2023-03-06 | $49.42 | $49.71 | $49.34 | $49.50 | $49.50 | 2,265,666 |
| 2023-03-03 | $49.93 | $50.00 | $49.67 | $49.84 | $49.84 | 2,410,737 |
| 2023-03-02 | $49.72 | $50.44 | $49.70 | $50.40 | $50.40 | 1,769,872 |
| 2023-03-01 | $49.95 | $50.01 | $49.64 | $49.89 | $49.89 | 1,556,035 |
| 2023-02-28 | $50.08 | $50.20 | $49.91 | $49.93 | $49.93 | 1,243,770 |
| 2023-02-27 | $50.58 | $50.64 | $50.41 | $50.50 | $50.50 | 1,235,475 |
| 2023-02-24 | $50.06 | $50.32 | $49.96 | $50.28 | $50.28 | 1,482,697 |
| 2023-02-23 | $50.66 | $50.78 | $50.41 | $50.70 | $50.70 | 1,626,897 |
| 2023-02-22 | $51.55 | $51.66 | $51.26 | $51.28 | $51.28 | 1,713,982 |
| 2023-02-21 | $51.13 | $51.55 | $51.04 | $51.47 | $51.47 | 1,491,349 |
| 2023-02-17 | $50.72 | $51.37 | $50.71 | $51.20 | $51.20 | 1,962,898 |
| 2023-02-16 | $50.62 | $51.03 | $50.54 | $50.84 | $50.84 | 1,937,636 |
| 2023-02-15 | $51.29 | $51.58 | $50.96 | $51.58 | $51.58 | 1,860,634 |
| 2023-02-14 | $52.18 | $52.34 | $51.72 | $51.83 | $51.83 | 2,811,702 |
| 2023-02-13 | $50.92 | $51.92 | $50.87 | $51.89 | $51.89 | 2,039,716 |
| 2023-02-10 | $49.92 | $50.06 | $49.77 | $49.94 | $49.94 | 1,674,187 |
| 2023-02-09 | $50.40 | $50.44 | $49.83 | $49.85 | $49.85 | 1,382,023 |
| 2023-02-08 | $49.70 | $49.76 | $49.47 | $49.65 | $49.65 | 1,798,271 |
| 2023-02-07 | $49.34 | $49.60 | $49.13 | $49.57 | $49.57 | 1,910,576 |
| 2023-02-06 | $50.33 | $50.38 | $50.00 | $50.27 | $50.27 | 1,414,652 |
| 2023-02-03 | $50.44 | $50.62 | $50.19 | $50.52 | $50.52 | 1,399,737 |
| 2023-02-02 | $50.31 | $50.47 | $50.03 | $50.27 | $50.27 | 2,377,006 |
| 2023-02-01 | $50.82 | $51.31 | $50.56 | $51.18 | $51.18 | 2,355,662 |
| 2023-01-31 | $50.55 | $51.11 | $50.49 | $51.10 | $51.10 | 2,025,778 |
| 2023-01-30 | $50.23 | $50.43 | $50.20 | $50.23 | $50.23 | 1,427,948 |
| 2023-01-27 | $49.93 | $49.94 | $49.57 | $49.82 | $49.82 | 1,069,527 |
| 2023-01-26 | $50.08 | $50.12 | $49.76 | $50.12 | $50.12 | 1,574,472 |
| 2023-01-25 | $50.07 | $50.51 | $50.01 | $50.49 | $50.49 | 1,558,999 |
| 2023-01-24 | $50.49 | $50.80 | $50.09 | $50.62 | $50.62 | 1,220,700 |
| 2023-01-23 | $50.87 | $51.02 | $50.72 | $50.90 | $50.90 | 1,374,480 |
| 2023-01-20 | $50.43 | $51.02 | $50.37 | $51.01 | $51.01 | 2,412,424 |
| 2023-01-19 | $50.22 | $50.67 | $50.08 | $50.36 | $50.36 | 2,988,828 |
| 2023-01-18 | $51.07 | $51.20 | $50.23 | $50.40 | $50.40 | 2,872,233 |
| 2023-01-17 | $51.09 | $51.36 | $51.01 | $51.09 | $51.09 | 2,581,024 |
| 2023-01-13 | $51.24 | $51.66 | $51.22 | $51.44 | $51.44 | 1,909,984 |
| 2023-01-12 | $50.75 | $51.33 | $50.62 | $51.22 | $51.22 | 2,417,207 |
| 2023-01-11 | $51.30 | $51.30 | $50.73 | $50.97 | $50.97 | 1,285,156 |
| 2023-01-10 | $51.10 | $51.16 | $50.88 | $51.01 | $51.01 | 1,341,262 |
| 2023-01-09 | $50.84 | $51.22 | $50.72 | $50.95 | $50.95 | 1,893,970 |
| 2023-01-06 | $50.02 | $50.84 | $50.01 | $50.80 | $50.80 | 1,648,852 |
| 2023-01-05 | $50.33 | $50.49 | $50.00 | $50.08 | $50.08 | 1,594,815 |
| 2023-01-04 | $50.73 | $50.96 | $50.60 | $50.81 | $50.81 | 1,802,535 |
| 2023-01-03 | $50.09 | $50.48 | $50.06 | $50.47 | $50.47 | 2,211,174 |
| 2022-12-30 | $50.31 | $50.48 | $50.04 | $50.35 | $50.35 | 1,427,034 |
| 2022-12-29 | $50.57 | $50.83 | $50.53 | $50.60 | $50.60 | 1,809,347 |
| 2022-12-28 | $50.97 | $51.10 | $50.45 | $50.45 | $50.45 | 1,830,575 |
| 2022-12-27 | $50.71 | $51.20 | $50.69 | $51.11 | $51.11 | 1,478,657 |
| 2022-12-23 | $50.76 | $51.23 | $50.73 | $51.07 | $51.07 | 1,660,914 |
| 2022-12-22 | $50.83 | $50.91 | $50.52 | $50.86 | $50.86 | 2,216,307 |
| 2022-12-21 | $50.54 | $51.23 | $50.54 | $51.11 | $51.11 | 2,254,574 |
| 2022-12-20 | $50.56 | $50.74 | $50.28 | $50.65 | $50.65 | 2,564,373 |
| 2022-12-19 | $50.55 | $50.77 | $50.25 | $50.47 | $50.47 | 2,609,523 |
| 2022-12-16 | $50.05 | $50.42 | $50.04 | $50.27 | $50.27 | 2,434,568 |
| 2022-12-15 | $50.83 | $50.92 | $50.42 | $50.54 | $50.54 | 2,320,130 |
| 2022-12-14 | $51.32 | $51.67 | $51.06 | $51.36 | $51.36 | 2,637,925 |
| 2022-12-13 | $51.00 | $51.33 | $50.57 | $50.66 | $50.66 | 2,255,514 |
| 2022-12-12 | $50.84 | $50.89 | $50.46 | $50.68 | $50.68 | 1,900,983 |
| 2022-12-09 | $50.77 | $50.93 | $50.33 | $50.35 | $50.35 | 4,394,644 |
| 2022-12-08 | $50.60 | $50.90 | $50.40 | $50.40 | $50.40 | 4,667,138 |
| 2022-12-07 | $50.96 | $51.09 | $50.65 | $50.82 | $50.82 | 2,151,023 |
| 2022-12-06 | $51.17 | $51.29 | $50.87 | $51.17 | $51.17 | 2,273,858 |
| 2022-12-05 | $50.92 | $51.17 | $50.84 | $50.99 | $50.99 | 2,579,255 |
| 2022-12-02 | $50.64 | $51.54 | $50.63 | $51.50 | $51.50 | 2,143,235 |
| 2022-12-01 | $50.89 | $51.29 | $50.84 | $51.15 | $51.15 | 2,732,886 |
| 2022-11-30 | $49.87 | $50.49 | $49.53 | $50.38 | $50.38 | 2,701,627 |
| 2022-11-29 | $49.61 | $49.77 | $49.40 | $49.46 | $49.46 | 1,706,933 |
| 2022-11-28 | $49.77 | $50.11 | $49.58 | $49.59 | $49.59 | 2,082,590 |
| 2022-11-25 | $49.58 | $49.84 | $49.44 | $49.66 | $49.66 | 994,973 |
| 2022-11-23 | $49.56 | $49.75 | $49.39 | $49.53 | $49.53 | 2,183,674 |
| 2022-11-22 | $48.77 | $49.18 | $48.74 | $49.10 | $49.10 | 2,416,667 |
| 2022-11-21 | $48.23 | $48.73 | $48.16 | $48.69 | $48.69 | 2,264,463 |
| 2022-11-18 | $48.36 | $48.41 | $48.06 | $48.21 | $48.21 | 2,003,002 |
| 2022-11-17 | $47.62 | $48.18 | $47.62 | $48.13 | $48.13 | 3,122,733 |
| 2022-11-16 | $48.40 | $48.51 | $48.18 | $48.47 | $48.05 | 2,780,176 |
| 2022-11-15 | $48.16 | $48.29 | $47.38 | $47.92 | $47.50 | 3,441,233 |
| 2022-11-14 | $47.41 | $47.98 | $47.25 | $47.45 | $47.04 | 3,414,030 |
| 2022-11-11 | $46.19 | $47.24 | $45.99 | $47.16 | $46.75 | 3,872,125 |
| 2022-11-10 | $47.31 | $47.58 | $46.97 | $47.54 | $47.13 | 2,877,665 |
| 2022-11-09 | $46.34 | $46.60 | $46.15 | $46.16 | $45.76 | 1,792,129 |
| 2022-11-08 | $46.32 | $46.89 | $46.29 | $46.63 | $46.23 | 2,382,008 |
| 2022-11-07 | $46.29 | $46.49 | $46.08 | $46.30 | $45.90 | 2,291,855 |
| 2022-11-04 | $45.32 | $46.29 | $45.22 | $46.28 | $46.28 | 2,979,899 |
| 2022-11-03 | $44.50 | $44.79 | $44.49 | $44.62 | $44.62 | 2,031,472 |
| 2022-11-02 | $45.40 | $45.90 | $44.91 | $44.92 | $44.92 | 2,159,623 |
| 2022-11-01 | $45.83 | $45.92 | $45.20 | $45.50 | $45.50 | 1,965,038 |
| 2022-10-31 | $45.82 | $45.95 | $45.41 | $45.51 | $45.51 | 4,309,191 |
| 2022-10-28 | $45.16 | $45.81 | $44.96 | $45.74 | $45.74 | 2,930,498 |
| 2022-10-27 | $44.46 | $44.88 | $44.42 | $44.70 | $44.70 | 3,526,181 |
| 2022-10-26 | $44.28 | $45.16 | $44.26 | $44.98 | $44.98 | 2,765,131 |
| 2022-10-25 | $44.65 | $45.16 | $44.65 | $45.13 | $45.13 | 2,600,381 |
| 2022-10-24 | $44.18 | $44.60 | $43.60 | $44.45 | $44.45 | 5,575,668 |
| 2022-10-21 | $43.94 | $44.65 | $43.86 | $44.56 | $44.56 | 3,348,250 |
| 2022-10-20 | $43.93 | $44.14 | $43.42 | $43.52 | $43.52 | 3,410,608 |
| 2022-10-19 | $44.08 | $44.17 | $43.55 | $43.80 | $43.80 | 1,842,902 |
| 2022-10-18 | $43.96 | $44.32 | $43.91 | $44.19 | $44.19 | 2,512,904 |
| 2022-10-17 | $43.96 | $44.37 | $43.88 | $43.98 | $43.98 | 2,818,174 |
| 2022-10-14 | $44.01 | $44.10 | $43.22 | $43.25 | $43.25 | 2,441,103 |
| 2022-10-13 | $42.62 | $43.81 | $42.44 | $43.68 | $43.68 | 3,521,732 |
| 2022-10-12 | $43.27 | $43.67 | $43.16 | $43.52 | $43.52 | 2,752,203 |
| 2022-10-11 | $43.67 | $44.13 | $43.29 | $43.32 | $43.32 | 2,877,177 |
| 2022-10-10 | $43.13 | $43.34 | $42.90 | $43.24 | $43.24 | 2,157,571 |
| 2022-10-07 | $43.96 | $44.00 | $43.26 | $43.35 | $43.35 | 2,890,710 |
| 2022-10-06 | $44.20 | $44.20 | $43.60 | $43.73 | $43.73 | 2,623,517 |
| 2022-10-05 | $44.76 | $44.90 | $44.27 | $44.62 | $44.62 | 2,141,636 |
| 2022-10-04 | $44.88 | $45.33 | $44.80 | $45.27 | $45.27 | 6,207,396 |
| 2022-10-03 | $43.80 | $44.15 | $43.47 | $44.12 | $44.12 | 3,037,832 |
| 2022-09-30 | $44.21 | $44.48 | $43.82 | $43.84 | $43.84 | 3,604,749 |
| 2022-09-29 | $44.73 | $45.04 | $44.38 | $44.71 | $44.71 | 7,808,082 |
| 2022-09-28 | $43.31 | $44.42 | $43.13 | $44.24 | $44.24 | 4,552,247 |
| 2022-09-27 | $44.26 | $44.46 | $43.16 | $43.31 | $43.31 | 5,350,007 |
| 2022-09-26 | $44.19 | $44.38 | $43.49 | $43.82 | $43.82 | 4,909,516 |
| 2022-09-23 | $44.50 | $44.53 | $43.56 | $43.85 | $43.85 | 3,215,392 |
| 2022-09-22 | $45.95 | $46.00 | $45.52 | $45.66 | $45.66 | 2,880,069 |
| 2022-09-21 | $45.38 | $46.18 | $45.35 | $45.53 | $45.53 | 3,362,492 |
| 2022-09-20 | $45.33 | $45.44 | $45.04 | $45.22 | $45.22 | 1,769,457 |
| 2022-09-19 | $44.99 | $45.36 | $44.96 | $45.34 | $45.34 | 1,411,490 |
| 2022-09-16 | $45.31 | $45.34 | $44.96 | $45.17 | $45.17 | 2,029,190 |
| 2022-09-15 | $45.46 | $45.71 | $45.29 | $45.39 | $45.39 | 1,976,976 |
| 2022-09-14 | $45.97 | $46.15 | $45.72 | $45.92 | $45.92 | 2,290,319 |
| 2022-09-13 | $46.72 | $46.84 | $45.89 | $45.89 | $45.89 | 2,322,209 |
| 2022-09-12 | $46.97 | $47.10 | $46.82 | $46.83 | $46.83 | 2,410,746 |
| 2022-09-09 | $45.97 | $46.14 | $45.76 | $46.01 | $46.01 | 2,782,349 |
| 2022-09-08 | $44.60 | $45.10 | $44.50 | $44.95 | $44.95 | 2,643,878 |
| 2022-09-07 | $44.80 | $45.30 | $44.79 | $45.30 | $45.30 | 1,698,512 |
| 2022-09-06 | $45.15 | $45.39 | $44.73 | $44.80 | $44.80 | 2,349,936 |
| 2022-09-02 | $45.09 | $45.34 | $44.46 | $44.60 | $44.60 | 1,827,750 |
| 2022-09-01 | $44.92 | $44.95 | $44.54 | $44.91 | $44.91 | 2,046,048 |
| 2022-08-31 | $45.86 | $45.99 | $45.36 | $45.39 | $45.39 | 1,608,615 |
| 2022-08-30 | $46.20 | $46.26 | $45.70 | $45.75 | $45.75 | 1,727,435 |
| 2022-08-29 | $45.96 | $46.20 | $45.90 | $45.95 | $45.95 | 1,515,791 |
| 2022-08-26 | $46.89 | $46.99 | $45.97 | $46.02 | $46.02 | 1,671,863 |
| 2022-08-25 | $46.76 | $47.01 | $46.49 | $47.01 | $47.01 | 1,220,263 |
| 2022-08-24 | $46.78 | $47.20 | $46.67 | $46.94 | $46.94 | 1,687,211 |
| 2022-08-23 | $46.46 | $46.82 | $46.40 | $46.59 | $46.59 | 1,611,335 |
| 2022-08-22 | $47.29 | $47.48 | $46.95 | $47.02 | $47.02 | 1,654,275 |
| 2022-08-19 | $47.43 | $47.63 | $47.25 | $47.41 | $47.41 | 1,750,190 |
| 2022-08-18 | $47.32 | $47.39 | $47.08 | $47.35 | $47.35 | 2,618,058 |
| 2022-08-17 | $47.48 | $47.74 | $47.40 | $47.65 | $47.65 | 2,522,944 |
| 2022-08-16 | $47.22 | $47.78 | $47.17 | $47.65 | $47.65 | 2,558,716 |
| 2022-08-15 | $47.57 | $47.84 | $47.51 | $47.81 | $47.81 | 3,252,046 |
| 2022-08-12 | $47.29 | $47.80 | $47.06 | $47.78 | $47.78 | 4,610,494 |
| 2022-08-11 | $47.71 | $47.95 | $47.62 | $47.65 | $47.65 | 1,839,390 |
| 2022-08-10 | $48.30 | $48.48 | $48.23 | $48.38 | $48.38 | 1,960,827 |
| 2022-08-09 | $48.22 | $48.33 | $47.80 | $47.85 | $47.85 | 2,886,188 |
| 2022-08-08 | $48.56 | $48.71 | $48.34 | $48.42 | $48.42 | 1,742,473 |
| 2022-08-05 | $48.06 | $48.15 | $47.70 | $48.07 | $48.07 | 1,830,616 |
| 2022-08-04 | $48.44 | $48.59 | $48.16 | $48.42 | $48.42 | 1,599,766 |
| 2022-08-03 | $48.43 | $48.90 | $48.38 | $48.80 | $48.37 | 2,146,370 |
| 2022-08-02 | $49.17 | $49.23 | $48.45 | $48.49 | $48.06 | 2,231,308 |
| 2022-08-01 | $48.88 | $49.18 | $48.80 | $48.90 | $48.47 | 2,415,071 |
| 2022-07-29 | $48.38 | $48.80 | $48.19 | $48.66 | $48.23 | 5,037,282 |
| 2022-07-28 | $48.13 | $48.42 | $47.87 | $48.34 | $47.91 | 2,320,014 |
| 2022-07-27 | $48.65 | $48.75 | $47.96 | $48.44 | $48.01 | 3,887,852 |
| 2022-07-26 | $48.27 | $49.11 | $47.97 | $48.85 | $48.42 | 8,309,568 |
| 2022-07-25 | $47.34 | $47.34 | $46.97 | $47.14 | $46.72 | 1,815,178 |
| 2022-07-22 | $46.84 | $47.15 | $46.76 | $47.02 | $46.60 | 1,639,418 |
| 2022-07-21 | $46.16 | $46.69 | $46.02 | $46.66 | $46.25 | 1,771,640 |
| 2022-07-20 | $47.02 | $47.10 | $46.43 | $46.57 | $46.16 | 2,026,784 |
| 2022-07-19 | $47.78 | $47.86 | $47.21 | $47.30 | $46.88 | 3,128,989 |
| 2022-07-18 | $46.44 | $46.61 | $45.89 | $45.94 | $45.53 | 1,868,668 |
| 2022-07-15 | $46.31 | $46.48 | $46.10 | $46.21 | $45.80 | 1,932,040 |
| 2022-07-14 | $45.87 | $45.98 | $45.52 | $45.93 | $45.52 | 1,977,194 |
| 2022-07-13 | $45.66 | $46.64 | $45.63 | $46.27 | $45.86 | 2,235,776 |
| 2022-07-12 | $45.94 | $46.48 | $45.84 | $46.02 | $45.61 | 2,465,751 |
| 2022-07-11 | $45.86 | $46.01 | $45.68 | $45.78 | $45.37 | 1,766,760 |
| 2022-07-08 | $46.01 | $46.42 | $45.94 | $46.13 | $45.72 | 2,189,351 |
| 2022-07-07 | $46.02 | $46.17 | $45.93 | $46.13 | $45.72 | 1,881,959 |
| 2022-07-06 | $46.14 | $46.36 | $46.04 | $46.18 | $45.77 | 2,264,619 |
| 2022-07-05 | $45.43 | $45.86 | $45.29 | $45.84 | $45.43 | 2,344,482 |
| 2022-07-01 | $45.50 | $46.33 | $45.49 | $46.29 | $45.88 | 3,510,058 |
| 2022-06-30 | $45.03 | $45.91 | $44.96 | $45.83 | $45.42 | 3,381,847 |
| 2022-06-29 | $45.48 | $45.73 | $45.35 | $45.56 | $45.15 | 1,821,383 |
| 2022-06-28 | $45.69 | $45.85 | $45.29 | $45.33 | $44.93 | 2,530,130 |
| 2022-06-27 | $45.78 | $46.18 | $45.65 | $46.00 | $45.59 | 2,325,780 |
| 2022-06-24 | $45.65 | $46.28 | $45.65 | $46.25 | $45.84 | 3,052,051 |
| 2022-06-23 | $44.12 | $44.59 | $44.04 | $44.57 | $44.17 | 3,657,722 |
| 2022-06-22 | $44.12 | $44.63 | $44.02 | $44.37 | $43.98 | 2,529,922 |
| 2022-06-21 | $44.32 | $44.50 | $44.07 | $44.37 | $43.98 | 3,221,532 |
| 2022-06-17 | $44.11 | $44.18 | $43.53 | $43.72 | $43.33 | 3,195,156 |
| 2022-06-16 | $43.51 | $44.00 | $43.45 | $43.69 | $43.30 | 3,925,659 |
| 2022-06-15 | $43.88 | $44.71 | $43.57 | $44.06 | $43.67 | 5,674,315 |
| 2022-06-14 | $43.63 | $43.99 | $43.16 | $43.56 | $43.17 | 5,174,958 |
| 2022-06-13 | $44.19 | $44.74 | $43.94 | $44.29 | $43.90 | 5,071,413 |
| 2022-06-10 | $44.68 | $45.20 | $44.42 | $45.06 | $44.66 | 3,580,139 |
| 2022-06-09 | $45.88 | $46.08 | $45.19 | $45.19 | $44.79 | 2,365,134 |
| 2022-06-08 | $46.26 | $46.33 | $46.02 | $46.04 | $45.63 | 2,039,981 |
| 2022-06-07 | $46.19 | $46.78 | $46.16 | $46.75 | $46.33 | 2,871,119 |
| 2022-06-06 | $46.90 | $47.04 | $46.41 | $46.71 | $46.29 | 3,046,039 |
| 2022-06-03 | $46.68 | $46.81 | $46.41 | $46.52 | $46.11 | 2,858,954 |
| 2022-06-02 | $46.90 | $46.90 | $46.00 | $46.65 | $46.24 | 3,512,143 |
| 2022-06-01 | $47.26 | $47.37 | $46.05 | $46.24 | $45.83 | 7,651,795 |
| 2022-05-31 | $46.80 | $48.50 | $46.75 | $48.33 | $47.90 | 22,739,068 |
| 2022-05-27 | $43.95 | $44.12 | $43.70 | $43.98 | $43.59 | 3,479,770 |
| 2022-05-26 | $43.92 | $44.07 | $43.78 | $43.82 | $43.43 | 3,811,521 |
| 2022-05-25 | $44.10 | $44.14 | $43.53 | $43.86 | $43.47 | 5,426,378 |
| 2022-05-24 | $44.41 | $44.77 | $44.33 | $44.70 | $44.30 | 2,376,264 |
| 2022-05-23 | $44.21 | $44.60 | $44.07 | $44.44 | $44.04 | 2,114,046 |
| 2022-05-20 | $43.60 | $44.01 | $43.45 | $43.99 | $43.60 | 4,203,709 |
| 2022-05-19 | $42.98 | $43.31 | $42.54 | $43.05 | $42.67 | 5,517,402 |
| 2022-05-18 | $45.41 | $45.45 | $44.16 | $44.20 | $43.35 | 3,794,124 |
| 2022-05-17 | $45.66 | $45.97 | $45.41 | $45.86 | $44.98 | 2,792,113 |
| 2022-05-16 | $45.30 | $45.99 | $45.28 | $45.57 | $44.69 | 3,806,104 |
| 2022-05-13 | $45.57 | $46.19 | $45.47 | $46.17 | $45.28 | 3,320,586 |
| 2022-05-12 | $45.28 | $45.51 | $44.81 | $45.19 | $44.32 | 3,640,046 |
| 2022-05-11 | $45.31 | $45.69 | $44.68 | $44.72 | $43.86 | 4,197,944 |
| 2022-05-10 | $45.95 | $45.97 | $45.27 | $45.49 | $44.61 | 4,744,774 |
| 2022-05-09 | $44.71 | $45.13 | $44.53 | $44.83 | $43.97 | 3,645,056 |
| 2022-05-06 | $44.47 | $44.75 | $44.06 | $44.48 | $43.62 | 3,647,337 |
| 2022-05-05 | $45.22 | $45.29 | $44.56 | $44.82 | $43.96 | 3,642,287 |
| 2022-05-04 | $45.37 | $45.99 | $45.04 | $45.90 | $45.02 | 3,381,588 |
| 2022-05-03 | $45.99 | $46.10 | $45.48 | $45.65 | $44.77 | 4,320,800 |
| 2022-05-02 | $45.59 | $45.76 | $45.17 | $45.64 | $44.76 | 4,525,436 |
| 2022-04-29 | $46.75 | $46.84 | $46.21 | $46.26 | $45.37 | 3,717,303 |
| 2022-04-28 | $45.08 | $46.24 | $44.81 | $46.16 | $45.27 | 5,218,335 |
| 2022-04-27 | $44.87 | $45.33 | $44.61 | $44.84 | $43.98 | 7,362,997 |
| 2022-04-26 | $46.41 | $46.58 | $45.63 | $45.66 | $44.78 | 4,852,529 |
| 2022-04-25 | $46.13 | $46.55 | $45.74 | $46.39 | $45.50 | 4,313,508 |
| 2022-04-22 | $45.86 | $45.97 | $45.39 | $45.41 | $44.54 | 3,977,748 |
| 2022-04-21 | $45.76 | $45.99 | $45.50 | $45.54 | $44.66 | 3,133,568 |
| 2022-04-20 | $45.01 | $45.53 | $44.94 | $45.42 | $44.54 | 4,581,945 |
| 2022-04-19 | $44.02 | $44.80 | $43.96 | $44.79 | $43.93 | 5,096,629 |
| 2022-04-18 | $44.77 | $44.77 | $44.17 | $44.22 | $43.37 | 2,943,016 |
| 2022-04-14 | $44.89 | $45.00 | $44.65 | $44.66 | $43.80 | 2,802,377 |
| 2022-04-13 | $44.47 | $45.11 | $44.45 | $45.01 | $44.14 | 3,234,385 |
| 2022-04-12 | $44.94 | $45.05 | $44.46 | $44.50 | $43.64 | 4,460,821 |
| 2022-04-11 | $45.32 | $45.69 | $45.30 | $45.36 | $44.49 | 4,153,957 |
| 2022-04-08 | $45.80 | $46.26 | $45.77 | $45.83 | $44.95 | 3,891,609 |
| 2022-04-07 | $45.69 | $46.21 | $45.64 | $46.12 | $45.23 | 2,442,901 |
| 2022-04-06 | $45.79 | $46.15 | $45.54 | $45.91 | $45.03 | 4,325,597 |
| 2022-04-05 | $46.24 | $46.59 | $46.08 | $46.16 | $45.27 | 2,799,559 |
| 2022-04-04 | $46.03 | $46.60 | $45.91 | $46.55 | $45.65 | 4,120,464 |
| 2022-04-01 | $46.11 | $46.62 | $45.91 | $46.60 | $45.70 | 3,677,142 |
| 2022-03-31 | $45.86 | $45.87 | $45.31 | $45.57 | $44.69 | 4,635,925 |
| 2022-03-30 | $46.44 | $46.72 | $46.26 | $46.26 | $45.37 | 4,690,768 |
| 2022-03-29 | $46.70 | $46.98 | $46.11 | $46.25 | $45.36 | 4,164,272 |
| 2022-03-28 | $44.90 | $45.20 | $44.76 | $45.20 | $44.33 | 2,570,741 |
| 2022-03-25 | $44.62 | $44.98 | $44.42 | $44.90 | $44.03 | 3,395,708 |
| 2022-03-24 | $44.70 | $44.81 | $44.48 | $44.61 | $43.75 | 3,155,946 |
| 2022-03-23 | $45.14 | $45.25 | $44.72 | $44.74 | $43.88 | 3,882,430 |
| 2022-03-22 | $45.36 | $45.76 | $45.35 | $45.52 | $44.64 | 3,012,462 |
| 2022-03-21 | $45.07 | $45.29 | $44.92 | $45.08 | $44.21 | 2,980,367 |
| 2022-03-18 | $44.64 | $45.39 | $44.55 | $45.30 | $44.43 | 4,445,080 |
| 2022-03-17 | $44.78 | $45.37 | $44.70 | $45.32 | $44.45 | 3,251,354 |
| 2022-03-16 | $44.60 | $45.08 | $44.45 | $45.08 | $44.21 | 4,146,230 |
| 2022-03-15 | $44.98 | $45.01 | $43.92 | $44.39 | $43.53 | 5,209,112 |
| 2022-03-14 | $44.49 | $44.87 | $44.24 | $44.35 | $43.50 | 3,172,733 |
| 2022-03-11 | $44.33 | $44.71 | $43.89 | $43.95 | $43.10 | 4,135,842 |
| 2022-03-10 | $44.40 | $44.66 | $44.04 | $44.35 | $43.50 | 4,130,868 |
| 2022-03-09 | $45.00 | $46.15 | $44.80 | $45.42 | $44.54 | 6,072,389 |
| 2022-03-08 | $43.68 | $44.50 | $43.11 | $43.71 | $42.87 | 7,344,207 |
| 2022-03-07 | $43.93 | $44.33 | $43.25 | $43.88 | $43.03 | 9,993,254 |
| 2022-03-04 | $45.55 | $45.73 | $45.00 | $45.68 | $44.80 | 8,936,697 |
| 2022-03-03 | $47.79 | $48.03 | $47.40 | $47.70 | $46.78 | 4,590,801 |
| 2022-03-02 | $48.25 | $48.98 | $48.18 | $48.67 | $47.73 | 3,133,363 |
| 2022-03-01 | $49.67 | $49.94 | $48.60 | $48.74 | $47.80 | 3,780,334 |
| 2022-02-28 | $50.01 | $50.33 | $49.86 | $50.27 | $49.30 | 2,774,604 |
| 2022-02-25 | $49.17 | $50.62 | $49.13 | $50.55 | $49.58 | 3,234,305 |
| 2022-02-24 | $49.07 | $49.23 | $48.35 | $49.06 | $48.11 | 4,809,412 |
| 2022-02-23 | $52.24 | $52.29 | $51.41 | $51.60 | $50.11 | 4,546,131 |
| 2022-02-22 | $51.25 | $51.65 | $51.12 | $51.35 | $49.87 | 2,101,733 |
| 2022-02-18 | $52.16 | $52.44 | $52.07 | $52.30 | $50.79 | 2,019,411 |
| 2022-02-17 | $51.76 | $51.82 | $51.40 | $51.69 | $50.20 | 2,483,521 |
| 2022-02-16 | $51.63 | $51.91 | $51.57 | $51.88 | $50.38 | 1,991,546 |
| 2022-02-15 | $51.67 | $51.90 | $51.41 | $51.49 | $50.00 | 3,090,916 |
| 2022-02-14 | $52.14 | $52.21 | $51.13 | $51.60 | $50.11 | 2,834,355 |
| 2022-02-11 | $52.78 | $53.51 | $52.63 | $52.73 | $51.21 | 4,164,423 |
| 2022-02-10 | $51.23 | $51.76 | $50.87 | $51.22 | $49.74 | 3,709,561 |
| 2022-02-09 | $52.15 | $52.25 | $51.68 | $52.14 | $50.63 | 2,962,324 |
| 2022-02-08 | $52.39 | $52.59 | $52.13 | $52.30 | $50.79 | 2,501,921 |
| 2022-02-07 | $51.92 | $52.50 | $51.89 | $52.25 | $50.74 | 2,688,252 |
| 2022-02-04 | $51.67 | $51.71 | $51.29 | $51.40 | $49.91 | 2,355,307 |
| 2022-02-03 | $51.55 | $52.04 | $51.45 | $51.78 | $50.28 | 2,356,484 |
| 2022-02-02 | $50.98 | $51.58 | $50.92 | $51.20 | $49.72 | 4,288,720 |
| 2022-02-01 | $50.81 | $51.27 | $50.49 | $51.13 | $49.65 | 3,683,856 |
| 2022-01-31 | $50.69 | $51.40 | $50.60 | $51.39 | $49.90 | 2,716,313 |
| 2022-01-28 | $50.63 | $51.30 | $50.35 | $51.30 | $49.82 | 3,088,473 |
| 2022-01-27 | $51.50 | $52.01 | $50.94 | $51.20 | $49.72 | 3,572,926 |
| 2022-01-26 | $52.16 | $52.35 | $51.08 | $51.31 | $49.83 | 4,500,202 |
| 2022-01-25 | $52.99 | $53.27 | $52.61 | $52.72 | $51.20 | 8,830,721 |
| 2022-01-24 | $52.76 | $53.76 | $52.35 | $53.54 | $51.99 | 20,798,864 |
| 2022-01-21 | $49.84 | $50.06 | $49.20 | $49.31 | $47.88 | 5,638,588 |
| 2022-01-20 | $50.26 | $50.40 | $49.39 | $49.40 | $47.97 | 7,987,459 |
| 2022-01-19 | $49.50 | $51.18 | $49.10 | $50.04 | $48.59 | 21,739,026 |
| 2022-01-18 | $49.04 | $49.16 | $46.07 | $46.45 | $45.11 | 37,957,647 |
| 2022-01-14 | $53.59 | $54.36 | $53.56 | $54.29 | $52.72 | 2,688,198 |
| 2022-01-13 | $53.60 | $53.90 | $53.40 | $53.68 | $52.13 | 2,379,690 |
| 2022-01-12 | $53.46 | $53.64 | $53.36 | $53.60 | $52.05 | 2,691,105 |
| 2022-01-11 | $53.49 | $53.97 | $53.35 | $53.95 | $52.39 | 2,942,536 |
| 2022-01-10 | $53.62 | $54.28 | $53.57 | $54.23 | $52.66 | 3,702,504 |
| 2022-01-07 | $53.15 | $53.89 | $53.13 | $53.80 | $52.24 | 2,856,673 |
| 2022-01-06 | $53.19 | $53.38 | $52.95 | $53.17 | $51.63 | 2,888,416 |
| 2022-01-05 | $53.78 | $54.03 | $53.64 | $53.70 | $52.15 | 2,690,254 |
| 2022-01-04 | $53.78 | $54.23 | $53.72 | $53.80 | $52.24 | 2,551,272 |
| 2022-01-03 | $53.53 | $54.13 | $53.28 | $54.06 | $52.50 | 2,817,852 |
| 2021-12-31 | $53.50 | $53.83 | $53.48 | $53.79 | $52.23 | 1,371,967 |
| 2021-12-30 | $53.55 | $53.68 | $53.51 | $53.58 | $52.03 | 1,664,073 |
| 2021-12-29 | $53.70 | $53.77 | $53.45 | $53.62 | $52.07 | 1,922,367 |
| 2021-12-28 | $53.39 | $53.65 | $53.36 | $53.53 | $51.98 | 1,542,463 |
| 2021-12-27 | $53.13 | $53.34 | $52.96 | $53.25 | $51.71 | 1,882,803 |
| 2021-12-23 | $52.73 | $53.03 | $52.69 | $52.82 | $51.29 | 1,633,251 |
| 2021-12-22 | $52.03 | $52.49 | $51.93 | $52.46 | $50.94 | 1,997,596 |
| 2021-12-21 | $52.20 | $52.47 | $52.07 | $52.29 | $50.78 | 2,658,412 |
| 2021-12-20 | $52.72 | $52.87 | $52.45 | $52.53 | $51.01 | 2,986,533 |
| 2021-12-17 | $53.06 | $53.14 | $52.69 | $52.70 | $51.18 | 3,023,456 |
| 2021-12-16 | $52.83 | $53.37 | $52.81 | $53.30 | $51.76 | 2,823,617 |
| 2021-12-15 | $52.60 | $52.78 | $52.45 | $52.70 | $51.18 | 2,521,372 |
| 2021-12-14 | $53.19 | $53.31 | $52.93 | $53.03 | $51.50 | 2,762,016 |
| 2021-12-13 | $53.03 | $53.38 | $52.86 | $53.09 | $51.56 | 2,711,551 |
| 2021-12-10 | $53.06 | $53.41 | $53.03 | $53.25 | $51.71 | 3,272,827 |
| 2021-12-09 | $52.55 | $52.92 | $52.33 | $52.90 | $51.37 | 4,333,292 |
| 2021-12-08 | $52.47 | $53.06 | $52.34 | $52.98 | $51.45 | 5,029,264 |
| 2021-12-07 | $51.78 | $52.43 | $51.78 | $52.35 | $50.84 | 3,667,133 |
| 2021-12-06 | $51.59 | $52.71 | $51.59 | $52.62 | $51.10 | 4,839,198 |
| 2021-12-03 | $51.55 | $51.66 | $51.18 | $51.29 | $49.81 | 3,045,528 |
| 2021-12-02 | $51.73 | $51.99 | $51.38 | $51.44 | $49.95 | 3,354,651 |
| 2021-12-01 | $51.21 | $51.38 | $50.60 | $50.61 | $49.15 | 4,973,737 |
| 2021-11-30 | $52.01 | $52.07 | $50.77 | $50.85 | $49.38 | 4,535,481 |
| 2021-11-29 | $52.77 | $52.82 | $52.24 | $52.76 | $51.23 | 4,980,528 |
| 2021-11-26 | $52.64 | $52.99 | $52.38 | $52.49 | $50.97 | 4,234,082 |
| 2021-11-24 | $51.83 | $52.13 | $51.73 | $52.10 | $50.59 | 2,277,659 |
| 2021-11-23 | $51.99 | $52.37 | $51.89 | $52.25 | $50.74 | 3,243,417 |
| 2021-11-22 | $51.48 | $51.95 | $51.27 | $51.27 | $49.79 | 3,098,055 |
| 2021-11-19 | $52.03 | $52.05 | $51.44 | $51.46 | $49.97 | 2,919,081 |
| 2021-11-18 | $51.97 | $51.97 | $51.30 | $51.32 | $49.84 | 3,047,011 |
| 2021-11-17 | $52.00 | $52.05 | $51.72 | $51.77 | $50.27 | 2,007,778 |
| 2021-11-16 | $52.36 | $52.45 | $52.01 | $52.01 | $50.51 | 2,438,440 |
| 2021-11-15 | $52.41 | $52.54 | $52.31 | $52.32 | $50.81 | 2,258,446 |
| 2021-11-12 | $52.58 | $52.61 | $52.32 | $52.46 | $50.94 | 1,893,044 |
| 2021-11-11 | $52.60 | $52.65 | $52.34 | $52.46 | $50.94 | 3,189,481 |
| 2021-11-10 | $52.94 | $53.04 | $52.72 | $52.97 | $51.44 | 1,863,156 |
| 2021-11-09 | $52.79 | $53.11 | $52.79 | $52.95 | $51.42 | 2,375,946 |
| 2021-11-08 | $52.85 | $52.85 | $52.45 | $52.81 | $51.28 | 2,497,556 |
| 2021-11-05 | $52.76 | $52.99 | $52.63 | $52.86 | $51.33 | 2,377,514 |
| 2021-11-04 | $52.79 | $53.35 | $52.72 | $52.87 | $51.34 | 2,989,637 |
| 2021-11-03 | $53.82 | $54.13 | $53.64 | $54.06 | $52.01 | 1,706,219 |
| 2021-11-02 | $53.55 | $54.07 | $53.48 | $53.82 | $51.78 | 1,786,787 |
| 2021-11-01 | $53.50 | $53.92 | $53.41 | $53.77 | $51.73 | 1,627,802 |
| 2021-10-29 | $53.37 | $53.68 | $53.34 | $53.58 | $51.55 | 1,785,631 |
| 2021-10-28 | $53.75 | $54.02 | $53.68 | $53.88 | $51.83 | 1,338,796 |
| 2021-10-27 | $53.90 | $53.99 | $53.42 | $53.54 | $51.51 | 1,536,059 |
| 2021-10-26 | $54.00 | $54.17 | $53.85 | $54.00 | $51.95 | 1,647,556 |
| 2021-10-25 | $53.66 | $53.67 | $53.29 | $53.51 | $51.48 | 1,554,211 |
| 2021-10-22 | $53.57 | $53.97 | $53.54 | $53.71 | $51.67 | 1,742,983 |
| 2021-10-21 | $53.23 | $53.55 | $53.15 | $53.38 | $51.35 | 2,629,551 |
| 2021-10-20 | $52.82 | $52.98 | $52.68 | $52.80 | $50.80 | 1,441,481 |
| 2021-10-19 | $52.37 | $52.60 | $52.26 | $52.51 | $50.52 | 1,815,812 |
| 2021-10-18 | $52.74 | $52.85 | $52.53 | $52.72 | $50.72 | 2,023,275 |
| 2021-10-15 | $52.69 | $53.25 | $52.67 | $52.96 | $50.95 | 1,517,556 |
| 2021-10-14 | $53.13 | $53.19 | $52.93 | $53.14 | $51.12 | 1,636,364 |
| 2021-10-13 | $52.69 | $53.03 | $52.69 | $52.97 | $50.96 | 1,899,439 |
| 2021-10-12 | $52.40 | $52.48 | $52.18 | $52.28 | $50.30 | 1,531,003 |
| 2021-10-11 | $52.67 | $52.85 | $52.50 | $52.50 | $50.51 | 1,453,239 |
| 2021-10-08 | $52.84 | $52.98 | $52.60 | $52.64 | $50.64 | 1,992,703 |
| 2021-10-07 | $52.99 | $53.38 | $52.85 | $52.93 | $50.92 | 1,831,850 |
| 2021-10-06 | $52.54 | $53.09 | $52.51 | $53.05 | $51.04 | 2,013,801 |
| 2021-10-05 | $53.68 | $53.72 | $53.42 | $53.44 | $51.41 | 2,306,890 |
| 2021-10-04 | $53.68 | $54.04 | $53.61 | $53.81 | $51.77 | 2,465,174 |
| 2021-10-01 | $54.36 | $54.47 | $53.82 | $54.21 | $52.15 | 2,781,956 |
| 2021-09-30 | $54.52 | $54.57 | $54.01 | $54.22 | $52.16 | 3,539,946 |
| 2021-09-29 | $54.32 | $55.01 | $54.15 | $54.84 | $52.76 | 2,650,763 |
| 2021-09-28 | $54.60 | $54.62 | $54.03 | $54.42 | $52.35 | 2,662,448 |
| 2021-09-27 | $54.34 | $54.68 | $54.25 | $54.25 | $52.19 | 1,582,225 |
| 2021-09-24 | $54.60 | $54.87 | $54.50 | $54.57 | $52.50 | 1,204,835 |
| 2021-09-23 | $55.05 | $55.20 | $54.81 | $54.86 | $52.78 | 1,526,742 |
| 2021-09-22 | $54.92 | $55.21 | $54.57 | $54.60 | $52.53 | 2,455,119 |
| 2021-09-21 | $54.63 | $55.00 | $54.47 | $54.47 | $52.40 | 2,313,001 |
| 2021-09-20 | $54.24 | $54.67 | $53.86 | $54.23 | $52.17 | 2,758,513 |
| 2021-09-17 | $54.37 | $54.60 | $53.87 | $53.95 | $51.90 | 2,595,404 |
| 2021-09-16 | $54.68 | $54.78 | $54.28 | $54.54 | $52.47 | 1,898,940 |
| 2021-09-15 | $55.17 | $55.28 | $54.79 | $54.96 | $52.87 | 2,382,030 |
| 2021-09-14 | $55.81 | $55.82 | $55.35 | $55.37 | $53.27 | 1,789,555 |
| 2021-09-13 | $55.31 | $55.49 | $55.14 | $55.22 | $53.12 | 1,585,580 |
| 2021-09-10 | $54.96 | $55.02 | $54.67 | $54.73 | $52.65 | 1,406,774 |
| 2021-09-09 | $55.30 | $55.30 | $54.74 | $54.85 | $52.77 | 1,611,606 |
| 2021-09-08 | $54.91 | $55.46 | $54.91 | $55.42 | $53.32 | 1,763,387 |
| 2021-09-07 | $55.02 | $55.31 | $55.00 | $55.04 | $52.95 | 2,026,033 |
| 2021-09-03 | $54.82 | $55.37 | $54.76 | $55.15 | $53.06 | 2,240,662 |
| 2021-09-02 | $54.62 | $55.00 | $54.60 | $54.86 | $52.78 | 2,779,952 |
| 2021-09-01 | $55.73 | $56.06 | $55.59 | $56.02 | $53.89 | 1,807,843 |
| 2021-08-31 | $55.50 | $55.70 | $55.44 | $55.68 | $53.57 | 1,534,233 |
| 2021-08-30 | $55.46 | $55.83 | $55.46 | $55.80 | $53.68 | 1,152,193 |
| 2021-08-27 | $55.74 | $55.88 | $55.46 | $55.51 | $53.40 | 1,453,453 |
| 2021-08-26 | $55.64 | $55.86 | $55.52 | $55.74 | $53.62 | 1,289,456 |
| 2021-08-25 | $55.36 | $55.66 | $55.22 | $55.57 | $53.46 | 1,516,365 |
| 2021-08-24 | $55.72 | $56.13 | $55.63 | $55.94 | $53.82 | 1,219,591 |
| 2021-08-23 | $56.26 | $56.53 | $56.12 | $56.38 | $54.24 | 1,077,546 |
| 2021-08-20 | $56.08 | $56.63 | $55.99 | $56.37 | $54.23 | 1,286,546 |
| 2021-08-19 | $55.88 | $56.29 | $55.85 | $55.95 | $53.83 | 2,062,796 |
| 2021-08-18 | $56.80 | $56.82 | $56.29 | $56.31 | $54.17 | 1,391,826 |
| 2021-08-17 | $56.90 | $57.28 | $56.86 | $57.10 | $54.93 | 1,423,723 |
| 2021-08-16 | $57.00 | $57.27 | $56.84 | $57.20 | $55.03 | 1,846,108 |
| 2021-08-13 | $57.41 | $57.85 | $57.37 | $57.77 | $55.58 | 1,273,492 |
| 2021-08-12 | $57.19 | $57.28 | $57.02 | $57.03 | $54.86 | 857,927 |
| 2021-08-11 | $57.28 | $57.49 | $57.23 | $57.34 | $55.16 | 1,291,871 |
| 2021-08-10 | $57.17 | $57.26 | $56.88 | $57.09 | $54.92 | 995,352 |
| 2021-08-09 | $57.20 | $57.28 | $57.04 | $57.26 | $55.09 | 1,319,917 |
| 2021-08-06 | $56.79 | $56.93 | $56.67 | $56.79 | $54.63 | 1,289,546 |
| 2021-08-05 | $57.41 | $57.49 | $57.04 | $57.20 | $55.03 | 1,633,247 |
| 2021-08-04 | $58.00 | $58.16 | $57.27 | $57.39 | $54.73 | 2,013,641 |
| 2021-08-03 | $57.58 | $57.85 | $57.54 | $57.83 | $55.15 | 1,604,960 |
| 2021-08-02 | $57.34 | $57.60 | $57.00 | $57.27 | $54.62 | 1,387,542 |
| 2021-07-30 | $57.96 | $58.04 | $57.51 | $57.53 | $54.86 | 1,895,962 |
| 2021-07-29 | $57.09 | $57.74 | $57.08 | $57.52 | $54.85 | 2,398,444 |
| 2021-07-28 | $56.33 | $56.65 | $56.22 | $56.60 | $53.98 | 2,937,057 |
| 2021-07-27 | $56.12 | $56.55 | $56.09 | $56.46 | $53.84 | 2,229,019 |
| 2021-07-26 | $56.20 | $56.35 | $55.71 | $55.74 | $53.16 | 2,227,684 |
| 2021-07-23 | $56.51 | $57.10 | $56.36 | $57.00 | $54.36 | 2,560,161 |
| 2021-07-22 | $55.94 | $56.10 | $55.50 | $55.52 | $52.95 | 4,620,911 |
| 2021-07-21 | $58.99 | $59.18 | $58.60 | $58.71 | $55.99 | 1,660,423 |
| 2021-07-20 | $58.93 | $59.31 | $58.65 | $58.82 | $56.09 | 1,885,467 |
| 2021-07-19 | $59.55 | $59.87 | $59.19 | $59.57 | $56.81 | 1,734,460 |
| 2021-07-16 | $60.02 | $60.26 | $59.77 | $60.15 | $57.36 | 1,816,066 |
| 2021-07-15 | $59.72 | $59.76 | $59.31 | $59.64 | $56.88 | 1,130,394 |
| 2021-07-14 | $59.55 | $59.83 | $59.34 | $59.77 | $57.00 | 1,141,020 |
| 2021-07-13 | $59.66 | $60.12 | $59.64 | $59.80 | $57.03 | 872,457 |
| 2021-07-12 | $59.49 | $59.91 | $59.49 | $59.74 | $56.97 | 1,021,654 |
| 2021-07-09 | $59.20 | $59.61 | $59.20 | $59.49 | $56.73 | 1,280,129 |
| 2021-07-08 | $59.31 | $59.52 | $58.93 | $59.19 | $56.45 | 1,310,228 |
| 2021-07-07 | $59.46 | $60.12 | $59.31 | $59.92 | $57.14 | 1,065,641 |
| 2021-07-06 | $59.21 | $59.30 | $58.90 | $59.19 | $56.45 | 1,117,501 |
| 2021-07-02 | $58.65 | $59.13 | $58.57 | $58.95 | $56.22 | 1,041,615 |
| 2021-07-01 | $58.59 | $58.84 | $58.57 | $58.78 | $56.06 | 1,362,139 |
| 2021-06-30 | $58.64 | $59.11 | $58.27 | $58.50 | $55.79 | 1,679,926 |
| 2021-06-29 | $59.44 | $59.44 | $59.13 | $59.26 | $56.51 | 956,021 |
| 2021-06-28 | $59.40 | $59.77 | $59.35 | $59.51 | $56.75 | 1,117,598 |
| 2021-06-25 | $59.35 | $59.65 | $59.16 | $59.58 | $56.82 | 1,370,254 |
| 2021-06-24 | $59.40 | $59.57 | $59.08 | $59.23 | $56.48 | 1,491,209 |
| 2021-06-23 | $60.32 | $60.36 | $59.50 | $59.53 | $56.77 | 1,285,690 |
| 2021-06-22 | $60.12 | $60.23 | $59.93 | $59.98 | $57.20 | 963,995 |
| 2021-06-21 | $59.77 | $60.01 | $59.64 | $59.98 | $57.20 | 1,150,270 |
| 2021-06-18 | $59.81 | $59.87 | $59.25 | $59.50 | $56.74 | 1,977,205 |
| 2021-06-17 | $60.40 | $60.99 | $60.37 | $60.86 | $58.04 | 1,223,033 |
| 2021-06-16 | $61.68 | $61.81 | $60.59 | $60.60 | $57.79 | 1,333,943 |
| 2021-06-15 | $61.19 | $61.28 | $60.78 | $60.84 | $58.02 | 1,027,758 |
| 2021-06-14 | $60.37 | $60.84 | $60.27 | $60.84 | $58.02 | 909,183 |
| 2021-06-11 | $60.30 | $60.45 | $60.17 | $60.37 | $57.57 | 1,105,066 |
| 2021-06-10 | $60.41 | $60.67 | $60.31 | $60.51 | $57.71 | 1,506,053 |
| 2021-06-09 | $60.59 | $60.72 | $59.93 | $59.94 | $57.16 | 1,716,631 |
| 2021-06-08 | $60.90 | $60.90 | $60.36 | $60.40 | $57.60 | 979,230 |
| 2021-06-07 | $60.59 | $60.70 | $60.39 | $60.67 | $57.86 | 830,915 |
| 2021-06-04 | $60.54 | $60.74 | $60.38 | $60.61 | $57.80 | 922,966 |
| 2021-06-03 | $60.32 | $60.53 | $60.11 | $60.51 | $57.71 | 1,039,496 |
| 2021-06-02 | $60.21 | $60.49 | $59.98 | $60.43 | $57.63 | 1,398,133 |
| 2021-06-01 | $60.49 | $60.50 | $59.89 | $59.98 | $57.20 | 1,227,778 |
| 2021-05-28 | $59.82 | $60.18 | $59.82 | $59.97 | $57.19 | 1,443,833 |
| 2021-05-27 | $60.24 | $60.54 | $59.47 | $59.54 | $56.78 | 2,445,400 |
| 2021-05-26 | $61.00 | $61.20 | $60.70 | $60.73 | $57.92 | 1,158,064 |
| 2021-05-25 | $60.80 | $60.98 | $60.50 | $60.91 | $58.09 | 1,201,644 |
| 2021-05-24 | $60.53 | $60.72 | $60.46 | $60.53 | $57.72 | 973,611 |
| 2021-05-21 | $60.78 | $61.00 | $60.46 | $60.50 | $57.70 | 1,073,517 |
| 2021-05-20 | $60.44 | $60.97 | $60.41 | $60.78 | $57.96 | 1,639,856 |
| 2021-05-19 | $60.82 | $61.03 | $60.40 | $60.56 | $57.27 | 1,636,448 |
| 2021-05-18 | $61.01 | $61.19 | $60.69 | $60.82 | $57.51 | 1,498,550 |
| 2021-05-17 | $60.87 | $61.19 | $60.79 | $61.05 | $57.73 | 1,324,557 |
| 2021-05-14 | $60.67 | $60.86 | $60.38 | $60.59 | $57.30 | 1,304,378 |
| 2021-05-13 | $59.55 | $60.53 | $59.48 | $60.25 | $56.97 | 2,458,572 |
| 2021-05-12 | $59.97 | $60.36 | $59.84 | $59.91 | $56.65 | 3,629,760 |
| 2021-05-11 | $59.57 | $60.04 | $59.34 | $60.03 | $56.77 | 3,249,793 |
| 2021-05-10 | $60.04 | $60.58 | $59.98 | $60.45 | $57.16 | 1,657,271 |
| 2021-05-07 | $59.62 | $59.94 | $59.55 | $59.74 | $56.49 | 1,591,076 |
| 2021-05-06 | $59.03 | $59.80 | $59.01 | $59.69 | $56.44 | 1,596,628 |
| 2021-05-05 | $58.83 | $59.13 | $58.79 | $58.94 | $55.73 | 556,896 |
| 2021-05-04 | $58.31 | $58.67 | $58.14 | $58.31 | $55.14 | 3,185,962 |
| 2021-05-03 | $59.04 | $59.33 | $58.90 | $59.21 | $55.99 | 939,671 |
| 2021-04-30 | $59.13 | $59.13 | $58.49 | $58.72 | $55.53 | 1,973,804 |
| 2021-04-29 | $58.97 | $59.13 | $58.64 | $58.92 | $55.72 | 3,032,360 |
| 2021-04-28 | $56.65 | $56.90 | $56.65 | $56.79 | $53.70 | 1,553,953 |
| 2021-04-27 | $56.36 | $56.71 | $56.32 | $56.49 | $53.42 | 1,950,792 |
| 2021-04-26 | $56.84 | $56.97 | $56.60 | $56.90 | $53.81 | 1,452,944 |
| 2021-04-23 | $56.85 | $57.00 | $56.51 | $56.88 | $53.79 | 2,001,491 |
| 2021-04-22 | $56.72 | $57.40 | $56.56 | $57.16 | $54.05 | 2,118,886 |
| 2021-04-21 | $57.47 | $57.81 | $57.40 | $57.71 | $54.57 | 2,060,253 |
| 2021-04-20 | $57.52 | $57.84 | $57.35 | $57.81 | $54.67 | 2,582,690 |
| 2021-04-19 | $57.75 | $57.85 | $57.48 | $57.68 | $54.54 | 1,417,629 |
| 2021-04-16 | $57.41 | $57.76 | $57.35 | $57.57 | $54.44 | 1,368,345 |
| 2021-04-15 | $57.32 | $57.70 | $57.30 | $57.42 | $54.30 | 1,350,895 |
| 2021-04-14 | $56.80 | $56.88 | $56.48 | $56.66 | $53.58 | 1,343,187 |
| 2021-04-13 | $56.69 | $56.92 | $56.64 | $56.84 | $53.75 | 1,949,646 |
| 2021-04-12 | $56.53 | $56.98 | $56.41 | $56.86 | $53.77 | 1,726,957 |
| 2021-04-09 | $56.63 | $56.77 | $56.50 | $56.75 | $53.66 | 2,297,879 |
| 2021-04-08 | $57.01 | $57.32 | $56.87 | $57.02 | $53.92 | 2,363,323 |
| 2021-04-07 | $56.96 | $56.96 | $56.58 | $56.69 | $53.61 | 1,558,647 |
| 2021-04-06 | $56.32 | $56.75 | $56.18 | $56.48 | $53.41 | 1,390,436 |
| 2021-04-05 | $55.93 | $56.48 | $55.93 | $56.30 | $53.24 | 1,050,096 |
| 2021-04-01 | $56.08 | $56.10 | $55.60 | $55.86 | $52.82 | 2,079,923 |
| 2021-03-31 | $56.24 | $56.28 | $55.81 | $55.83 | $52.79 | 1,700,722 |
| 2021-03-30 | $56.01 | $56.25 | $55.78 | $55.92 | $52.88 | 2,014,445 |
| 2021-03-29 | $56.05 | $56.83 | $56.02 | $56.67 | $53.59 | 1,975,275 |
| 2021-03-26 | $55.74 | $56.19 | $55.55 | $56.19 | $53.13 | 1,359,060 |
| 2021-03-25 | $55.96 | $56.15 | $55.64 | $55.98 | $52.94 | 1,553,784 |
| 2021-03-24 | $55.35 | $55.93 | $55.27 | $55.66 | $52.63 | 1,671,289 |
| 2021-03-23 | $55.86 | $56.40 | $55.78 | $56.02 | $52.97 | 1,789,852 |
| 2021-03-22 | $55.22 | $55.81 | $55.18 | $55.67 | $52.64 | 1,521,415 |
| 2021-03-19 | $55.22 | $55.44 | $54.92 | $55.19 | $52.19 | 2,567,738 |
| 2021-03-18 | $55.74 | $56.12 | $55.59 | $55.92 | $52.88 | 1,781,131 |
| 2021-03-17 | $55.92 | $56.19 | $55.75 | $55.75 | $52.72 | 2,447,646 |
| 2021-03-16 | $55.30 | $56.22 | $55.28 | $56.11 | $53.06 | 3,477,271 |
| 2021-03-15 | $55.61 | $55.62 | $54.86 | $55.15 | $52.15 | 3,451,526 |
| 2021-03-12 | $54.72 | $55.20 | $54.62 | $55.13 | $52.13 | 1,811,166 |
| 2021-03-11 | $54.67 | $54.83 | $54.53 | $54.59 | $51.62 | 1,981,254 |
| 2021-03-10 | $55.02 | $55.02 | $54.57 | $54.83 | $51.85 | 2,437,657 |
| 2021-03-09 | $54.74 | $54.85 | $54.10 | $54.11 | $51.17 | 2,382,759 |
| 2021-03-08 | $53.54 | $54.36 | $53.51 | $53.98 | $51.04 | 3,109,432 |
| 2021-03-05 | $53.46 | $54.06 | $53.33 | $54.02 | $51.08 | 2,619,859 |
| 2021-03-04 | $53.73 | $54.38 | $53.14 | $53.48 | $50.57 | 4,208,595 |
| 2021-03-03 | $52.89 | $53.67 | $52.68 | $53.44 | $50.53 | 4,564,702 |
| 2021-03-02 | $53.13 | $53.48 | $53.09 | $53.26 | $50.36 | 1,924,414 |
| 2021-03-01 | $52.69 | $53.02 | $52.38 | $52.64 | $49.78 | 2,307,587 |
| 2021-02-26 | $52.89 | $52.93 | $51.98 | $52.06 | $49.23 | 3,712,550 |
| 2021-02-25 | $53.90 | $54.35 | $53.44 | $53.81 | $50.88 | 5,229,604 |
| 2021-02-24 | $53.88 | $54.51 | $53.88 | $54.26 | $50.82 | 4,091,588 |
| 2021-02-23 | $54.32 | $55.69 | $54.32 | $55.42 | $51.91 | 4,020,253 |
| 2021-02-22 | $54.12 | $54.59 | $53.89 | $54.31 | $50.87 | 2,576,896 |
| 2021-02-19 | $55.24 | $55.28 | $54.38 | $54.38 | $50.94 | 1,526,388 |
| 2021-02-18 | $55.30 | $55.70 | $55.08 | $55.62 | $52.10 | 1,603,566 |
| 2021-02-17 | $54.98 | $55.27 | $54.89 | $55.06 | $51.57 | 1,901,637 |
| 2021-02-16 | $55.85 | $55.94 | $55.45 | $55.74 | $52.21 | 2,017,715 |
| 2021-02-12 | $54.19 | $55.06 | $54.17 | $55.05 | $51.56 | 1,900,189 |
| 2021-02-11 | $53.96 | $54.36 | $53.78 | $54.35 | $50.91 | 3,839,961 |
| 2021-02-10 | $54.86 | $55.05 | $54.21 | $54.25 | $50.81 | 3,579,652 |
| 2021-02-09 | $54.20 | $54.83 | $54.03 | $54.48 | $51.03 | 4,814,897 |
| 2021-02-08 | $54.98 | $55.12 | $54.31 | $55.02 | $51.54 | 4,557,947 |
| 2021-02-05 | $55.24 | $55.44 | $54.80 | $55.02 | $51.54 | 4,233,276 |
| 2021-02-04 | $56.25 | $56.46 | $55.38 | $55.85 | $52.31 | 4,885,081 |
| 2021-02-03 | $59.31 | $59.37 | $58.85 | $59.30 | $55.54 | 1,358,554 |
| 2021-02-02 | $58.70 | $58.89 | $58.44 | $58.70 | $54.98 | 1,040,431 |
| 2021-02-01 | $58.55 | $58.77 | $58.37 | $58.38 | $54.68 | 1,186,022 |
| 2021-01-29 | $58.27 | $58.59 | $58.19 | $58.34 | $54.65 | 2,016,866 |
| 2021-01-28 | $59.21 | $59.65 | $59.02 | $59.08 | $55.34 | 1,335,239 |
| 2021-01-27 | $60.00 | $60.21 | $59.27 | $59.34 | $55.58 | 1,852,724 |
| 2021-01-26 | $60.79 | $60.93 | $60.47 | $60.90 | $57.04 | 1,266,323 |
| 2021-01-25 | $60.07 | $61.15 | $59.99 | $60.97 | $57.11 | 1,379,551 |
| 2021-01-22 | $59.80 | $60.02 | $59.54 | $59.66 | $55.88 | 985,570 |
| 2021-01-21 | $59.72 | $60.06 | $59.64 | $59.92 | $56.13 | 1,342,893 |
| 2021-01-20 | $59.46 | $59.72 | $59.27 | $59.55 | $55.78 | 1,138,530 |
| 2021-01-19 | $59.85 | $59.91 | $59.38 | $59.38 | $55.62 | 1,642,064 |
| 2021-01-15 | $59.59 | $59.96 | $59.36 | $59.68 | $55.90 | 1,843,865 |
| 2021-01-14 | $59.36 | $60.07 | $59.16 | $59.84 | $56.05 | 1,717,895 |
| 2021-01-13 | $58.98 | $59.47 | $58.92 | $59.17 | $55.42 | 2,110,567 |
| 2021-01-12 | $58.84 | $59.20 | $58.67 | $59.09 | $55.35 | 1,463,010 |
| 2021-01-11 | $59.76 | $59.91 | $59.16 | $59.52 | $55.75 | 1,591,654 |
| 2021-01-08 | $59.92 | $60.59 | $59.46 | $60.53 | $56.70 | 3,342,275 |
| 2021-01-07 | $60.25 | $60.43 | $59.55 | $59.82 | $56.03 | 2,420,995 |
| 2021-01-06 | $60.62 | $61.21 | $60.57 | $60.65 | $56.81 | 2,049,037 |
| 2021-01-05 | $60.41 | $60.62 | $60.02 | $60.56 | $56.73 | 1,386,383 |
| 2021-01-04 | $61.31 | $61.43 | $60.24 | $60.53 | $56.70 | 1,795,112 |
| 2020-12-31 | $60.76 | $60.83 | $59.76 | $60.36 | $56.54 | 1,331,432 |
| 2020-12-30 | $60.51 | $61.23 | $60.48 | $60.90 | $57.04 | 1,738,976 |
| 2020-12-29 | $60.12 | $60.42 | $59.80 | $60.13 | $56.32 | 2,242,769 |
| 2020-12-28 | $58.80 | $59.44 | $58.79 | $59.09 | $55.35 | 1,123,014 |
| 2020-12-24 | $58.54 | $58.76 | $58.33 | $58.68 | $54.96 | 367,842 |
| 2020-12-23 | $58.30 | $58.72 | $58.07 | $58.39 | $54.69 | 1,309,515 |
| 2020-12-22 | $58.30 | $58.31 | $57.73 | $58.02 | $54.35 | 1,587,563 |
| 2020-12-21 | $57.65 | $58.12 | $57.12 | $58.07 | $54.39 | 1,804,574 |
| 2020-12-18 | $58.95 | $59.03 | $58.59 | $58.79 | $55.07 | 2,778,597 |
| 2020-12-17 | $59.00 | $59.33 | $58.89 | $59.26 | $55.51 | 2,523,255 |
| 2020-12-16 | $58.47 | $59.52 | $58.43 | $59.38 | $55.62 | 2,088,914 |
| 2020-12-15 | $58.37 | $58.55 | $57.90 | $58.32 | $54.63 | 2,086,888 |
| 2020-12-14 | $58.66 | $58.94 | $58.09 | $58.16 | $54.48 | 2,060,493 |
| 2020-12-11 | $58.34 | $59.02 | $58.33 | $58.99 | $55.25 | 1,631,432 |
| 2020-12-10 | $58.83 | $59.10 | $58.41 | $58.61 | $54.90 | 2,327,037 |
| 2020-12-09 | $58.22 | $58.83 | $58.04 | $58.73 | $55.01 | 3,017,908 |
| 2020-12-08 | $57.75 | $58.65 | $57.62 | $58.57 | $54.86 | 2,012,240 |
| 2020-12-07 | $57.91 | $58.07 | $57.40 | $58.00 | $54.33 | 2,347,338 |
| 2020-12-04 | $57.96 | $58.63 | $57.90 | $58.47 | $54.77 | 2,760,744 |
| 2020-12-03 | $58.29 | $58.53 | $57.62 | $57.98 | $54.31 | 3,729,375 |
| 2020-12-02 | $58.72 | $59.14 | $58.39 | $59.11 | $55.37 | 3,014,772 |
| 2020-12-01 | $60.37 | $60.60 | $59.30 | $59.77 | $55.99 | 2,290,133 |
| 2020-11-30 | $60.89 | $61.60 | $60.65 | $61.06 | $57.19 | 2,462,518 |
| 2020-11-27 | $61.18 | $61.37 | $60.12 | $60.51 | $56.68 | 4,431,764 |
| 2020-11-25 | $60.39 | $61.39 | $60.21 | $61.28 | $57.40 | 4,405,024 |
| 2020-11-24 | $58.23 | $58.30 | $57.69 | $58.11 | $54.43 | 1,604,944 |
| 2020-11-23 | $58.68 | $58.71 | $57.90 | $58.25 | $54.56 | 1,659,562 |
| 2020-11-20 | $59.36 | $59.38 | $58.93 | $59.24 | $55.49 | 1,535,560 |
| 2020-11-19 | $59.23 | $59.30 | $58.80 | $59.18 | $55.43 | 1,625,410 |
| 2020-11-18 | $60.22 | $60.47 | $59.46 | $59.47 | $55.70 | 1,111,179 |
| 2020-11-17 | $60.66 | $60.78 | $60.26 | $60.28 | $56.46 | 1,526,636 |
| 2020-11-16 | $62.05 | $62.22 | $60.96 | $60.99 | $57.13 | 1,074,601 |
| 2020-11-13 | $62.44 | $62.79 | $62.42 | $62.73 | $58.76 | 752,946 |
| 2020-11-12 | $62.99 | $63.05 | $62.46 | $62.71 | $58.74 | 896,321 |
| 2020-11-11 | $62.68 | $63.45 | $62.64 | $62.95 | $58.96 | 1,072,855 |
| 2020-11-10 | $61.70 | $62.16 | $61.51 | $61.92 | $58.00 | 1,134,847 |
| 2020-11-09 | $63.22 | $63.24 | $61.21 | $61.23 | $57.35 | 1,472,415 |
| 2020-11-06 | $61.47 | $61.84 | $61.28 | $61.43 | $57.54 | 1,160,076 |
| 2020-11-05 | $61.80 | $61.81 | $60.71 | $60.86 | $57.01 | 987,008 |
| 2020-11-04 | $59.57 | $60.71 | $59.42 | $60.18 | $56.37 | 1,701,927 |
| 2020-11-03 | $58.83 | $59.52 | $58.60 | $58.96 | $55.23 | 1,687,709 |
| 2020-11-02 | $57.71 | $57.98 | $57.38 | $57.81 | $54.15 | 1,390,325 |
| 2020-10-30 | $56.97 | $57.19 | $56.40 | $56.83 | $53.23 | 1,493,343 |
| 2020-10-29 | $57.54 | $58.05 | $57.10 | $57.70 | $54.05 | 1,428,257 |
| 2020-10-28 | $59.09 | $59.49 | $58.24 | $58.36 | $54.21 | 1,868,994 |
| 2020-10-27 | $60.53 | $61.56 | $60.49 | $60.99 | $56.65 | 1,284,650 |
| 2020-10-26 | $60.66 | $60.78 | $60.33 | $60.76 | $56.44 | 1,541,510 |
| 2020-10-23 | $61.80 | $61.99 | $61.11 | $61.32 | $56.96 | 938,829 |
| 2020-10-22 | $61.98 | $62.05 | $61.55 | $61.57 | $57.19 | 1,075,142 |
| 2020-10-21 | $61.80 | $62.37 | $61.58 | $61.58 | $57.20 | 1,144,543 |
| 2020-10-20 | $62.82 | $62.86 | $62.39 | $62.46 | $58.02 | 1,022,194 |
| 2020-10-19 | $62.80 | $62.93 | $61.76 | $61.80 | $57.40 | 1,633,527 |
| 2020-10-16 | $62.81 | $62.92 | $62.58 | $62.76 | $58.30 | 820,974 |
| 2020-10-15 | $62.32 | $62.60 | $62.20 | $62.30 | $57.87 | 939,236 |
| 2020-10-14 | $63.40 | $63.89 | $63.20 | $63.44 | $58.93 | 831,309 |
| 2020-10-13 | $62.92 | $63.40 | $62.92 | $63.19 | $58.70 | 1,667,611 |
| 2020-10-12 | $63.04 | $63.50 | $63.01 | $63.09 | $58.60 | 1,137,766 |
| 2020-10-09 | $62.69 | $63.32 | $62.60 | $63.12 | $58.63 | 1,342,869 |
| 2020-10-08 | $62.08 | $62.41 | $62.02 | $62.22 | $57.79 | 662,449 |
| 2020-10-07 | $61.76 | $62.14 | $61.73 | $62.04 | $57.63 | 422,333 |
| 2020-10-06 | $62.52 | $62.56 | $61.55 | $61.73 | $57.34 | 686,573 |
| 2020-10-05 | $62.84 | $63.02 | $62.68 | $62.94 | $58.46 | 580,187 |
| 2020-10-02 | $62.11 | $62.91 | $62.02 | $62.69 | $58.23 | 1,002,838 |
| 2020-10-01 | $61.87 | $62.29 | $61.42 | $61.92 | $57.52 | 1,062,206 |
| 2020-09-30 | $62.02 | $62.18 | $61.41 | $61.68 | $57.29 | 647,084 |
| 2020-09-29 | $61.77 | $62.04 | $61.58 | $61.91 | $57.51 | 907,490 |
| 2020-09-28 | $61.89 | $62.25 | $61.66 | $61.73 | $57.34 | 865,952 |
| 2020-09-25 | $60.32 | $60.82 | $60.16 | $60.82 | $56.49 | 639,811 |
| 2020-09-24 | $60.69 | $60.78 | $59.98 | $60.59 | $56.28 | 744,492 |
| 2020-09-23 | $61.44 | $61.47 | $60.43 | $60.45 | $56.15 | 908,638 |
| 2020-09-22 | $60.25 | $60.88 | $60.21 | $60.51 | $56.21 | 928,648 |
| 2020-09-21 | $59.96 | $59.98 | $59.32 | $59.90 | $55.64 | 1,216,671 |
| 2020-09-18 | $61.38 | $61.66 | $60.54 | $60.90 | $56.57 | 1,644,915 |
| 2020-09-17 | $62.11 | $62.63 | $61.94 | $62.47 | $58.03 | 986,126 |
| 2020-09-16 | $62.69 | $62.80 | $62.13 | $62.22 | $57.79 | 730,294 |
| 2020-09-15 | $62.77 | $62.94 | $62.40 | $62.47 | $58.03 | 978,608 |
| 2020-09-14 | $62.52 | $62.54 | $61.75 | $61.76 | $57.37 | 687,418 |
| 2020-09-11 | $62.05 | $62.47 | $61.64 | $61.98 | $57.57 | 2,066,424 |
| 2020-09-10 | $62.04 | $62.11 | $61.08 | $61.09 | $56.75 | 1,006,204 |
| 2020-09-09 | $61.46 | $62.39 | $61.44 | $62.11 | $57.69 | 1,032,884 |
| 2020-09-08 | $59.61 | $60.06 | $59.19 | $59.67 | $55.43 | 1,260,942 |
| 2020-09-04 | $59.60 | $59.81 | $58.46 | $59.16 | $54.95 | 958,587 |
| 2020-09-03 | $61.05 | $61.21 | $59.52 | $59.79 | $55.54 | 827,925 |
| 2020-09-02 | $60.33 | $61.01 | $60.32 | $60.92 | $56.59 | 596,779 |
| 2020-09-01 | $59.45 | $59.72 | $59.07 | $59.64 | $55.40 | 801,582 |
| 2020-08-31 | $59.83 | $60.11 | $59.48 | $59.58 | $55.34 | 640,690 |
| 2020-08-28 | $60.08 | $60.18 | $59.48 | $60.15 | $55.87 | 660,882 |
| 2020-08-27 | $61.17 | $61.25 | $60.38 | $60.40 | $56.10 | 644,682 |
| 2020-08-26 | $60.01 | $60.42 | $59.94 | $60.30 | $56.01 | 523,778 |
| 2020-08-25 | $60.54 | $60.57 | $59.90 | $60.18 | $55.90 | 506,965 |
| 2020-08-24 | $60.60 | $60.63 | $60.06 | $60.28 | $55.99 | 516,826 |
| 2020-08-21 | $58.85 | $59.68 | $58.81 | $59.56 | $55.32 | 469,179 |
| 2020-08-20 | $59.69 | $60.13 | $59.58 | $60.07 | $55.80 | 655,779 |
| 2020-08-19 | $60.61 | $60.61 | $59.95 | $60.05 | $55.78 | 776,397 |
| 2020-08-18 | $60.16 | $60.18 | $59.76 | $60.05 | $55.78 | 763,878 |
| 2020-08-17 | $59.56 | $59.98 | $59.56 | $59.75 | $55.50 | 729,555 |
| 2020-08-14 | $59.63 | $59.89 | $59.30 | $59.44 | $55.21 | 1,242,067 |
| 2020-08-13 | $60.25 | $60.44 | $59.81 | $59.91 | $55.65 | 786,357 |
| 2020-08-12 | $59.80 | $60.50 | $59.72 | $60.18 | $55.90 | 791,207 |
| 2020-08-11 | $59.64 | $59.67 | $58.69 | $58.78 | $54.60 | 647,870 |
| 2020-08-10 | $59.94 | $59.94 | $59.42 | $59.57 | $55.33 | 870,302 |
| 2020-08-07 | $59.76 | $59.89 | $59.42 | $59.69 | $55.44 | 726,360 |
| 2020-08-06 | $60.30 | $60.65 | $60.28 | $60.42 | $56.12 | 930,090 |
| 2020-08-05 | $62.08 | $62.25 | $61.14 | $61.18 | $56.39 | 706,160 |
| 2020-08-04 | $60.78 | $61.75 | $60.69 | $61.75 | $56.92 | 773,066 |
| 2020-08-03 | $61.72 | $61.92 | $61.04 | $61.25 | $56.46 | 794,259 |
| 2020-07-31 | $61.05 | $61.19 | $59.92 | $60.48 | $55.75 | 1,023,615 |
| 2020-07-30 | $60.97 | $61.52 | $60.39 | $61.44 | $56.63 | 755,694 |
| 2020-07-29 | $62.64 | $62.64 | $62.00 | $62.26 | $57.39 | 794,904 |
| 2020-07-28 | $60.36 | $61.66 | $60.36 | $61.23 | $56.44 | 806,949 |
| 2020-07-27 | $61.41 | $61.41 | $60.79 | $61.04 | $56.26 | 781,235 |
| 2020-07-24 | $60.91 | $61.04 | $60.03 | $60.15 | $55.44 | 899,640 |
| 2020-07-23 | $60.50 | $60.96 | $59.61 | $59.67 | $55.00 | 1,733,164 |
| 2020-07-22 | $55.86 | $55.95 | $55.30 | $55.85 | $51.48 | 886,706 |
| 2020-07-21 | $55.98 | $56.32 | $55.54 | $55.56 | $51.21 | 851,627 |
| 2020-07-20 | $55.79 | $55.97 | $55.17 | $55.27 | $50.94 | 1,190,610 |
| 2020-07-17 | $55.57 | $55.82 | $55.37 | $55.70 | $51.34 | 554,231 |
| 2020-07-16 | $55.07 | $55.30 | $54.97 | $55.16 | $50.84 | 635,097 |
| 2020-07-15 | $55.65 | $55.85 | $55.17 | $55.22 | $50.90 | 691,652 |
| 2020-07-14 | $54.58 | $55.08 | $54.58 | $55.00 | $50.69 | 802,416 |
| 2020-07-13 | $54.64 | $55.21 | $54.34 | $54.76 | $50.47 | 1,865,045 |
| 2020-07-10 | $53.99 | $54.30 | $53.86 | $54.21 | $49.97 | 1,085,483 |
| 2020-07-09 | $54.64 | $54.77 | $53.56 | $53.71 | $49.51 | 2,065,539 |
| 2020-07-08 | $54.21 | $54.59 | $54.07 | $54.59 | $50.32 | 720,320 |
| 2020-07-07 | $54.46 | $54.87 | $54.36 | $54.59 | $50.32 | 664,047 |
| 2020-07-06 | $55.49 | $55.66 | $54.92 | $55.04 | $50.73 | 780,529 |
| 2020-07-02 | $55.54 | $56.09 | $55.54 | $55.67 | $51.31 | 653,781 |
| 2020-07-01 | $54.70 | $55.29 | $54.65 | $55.07 | $50.76 | 665,971 |
| 2020-06-30 | $54.39 | $54.98 | $54.38 | $54.88 | $50.58 | 991,831 |
| 2020-06-29 | $55.34 | $55.56 | $55.03 | $55.27 | $50.94 | 803,187 |
| 2020-06-26 | $57.08 | $57.08 | $56.09 | $56.14 | $51.75 | 884,324 |
| 2020-06-25 | $56.30 | $56.56 | $55.89 | $56.52 | $52.10 | 1,021,117 |
| 2020-06-24 | $57.21 | $57.25 | $56.30 | $56.30 | $51.89 | 1,430,589 |
| 2020-06-23 | $57.29 | $57.87 | $57.19 | $57.21 | $52.73 | 1,026,846 |
| 2020-06-22 | $57.90 | $57.94 | $57.11 | $57.20 | $52.72 | 824,998 |
| 2020-06-19 | $58.15 | $58.21 | $57.24 | $57.37 | $52.88 | 986,764 |
| 2020-06-18 | $57.12 | $57.23 | $56.59 | $56.85 | $52.40 | 1,512,254 |
| 2020-06-17 | $56.85 | $57.69 | $56.80 | $57.03 | $52.57 | 2,247,434 |
| 2020-06-16 | $56.05 | $56.52 | $55.66 | $56.29 | $51.88 | 1,441,375 |
| 2020-06-15 | $54.06 | $55.16 | $53.87 | $55.02 | $50.71 | 1,420,937 |
| 2020-06-12 | $54.79 | $55.07 | $54.16 | $54.75 | $50.46 | 4,006,054 |
| 2020-06-11 | $55.28 | $55.69 | $54.38 | $54.71 | $50.43 | 4,120,157 |
| 2020-06-10 | $56.45 | $56.69 | $56.12 | $56.36 | $51.95 | 1,061,007 |
| 2020-06-09 | $55.42 | $55.89 | $55.38 | $55.60 | $51.25 | 759,960 |
| 2020-06-08 | $56.07 | $56.53 | $56.01 | $56.53 | $52.10 | 825,237 |
| 2020-06-05 | $56.42 | $56.75 | $56.08 | $56.25 | $51.85 | 932,852 |
| 2020-06-04 | $55.83 | $56.20 | $55.59 | $55.72 | $51.36 | 923,566 |
| 2020-06-03 | $55.19 | $56.10 | $55.10 | $55.69 | $51.33 | 991,460 |
| 2020-06-02 | $54.57 | $54.80 | $54.30 | $54.65 | $50.37 | 859,664 |
| 2020-06-01 | $54.23 | $54.54 | $54.03 | $54.39 | $50.13 | 824,350 |
| 2020-05-29 | $54.49 | $54.53 | $53.57 | $54.05 | $49.82 | 1,530,592 |
| 2020-05-28 | $53.27 | $53.97 | $53.24 | $53.61 | $49.41 | 2,425,125 |
| 2020-05-27 | $50.78 | $52.29 | $50.76 | $52.24 | $48.15 | 1,685,103 |
| 2020-05-26 | $51.50 | $51.53 | $51.00 | $51.08 | $47.08 | 1,110,388 |
| 2020-05-22 | $50.36 | $50.88 | $50.23 | $50.77 | $46.80 | 991,305 |
| 2020-05-21 | $51.39 | $51.48 | $50.79 | $50.84 | $46.86 | 1,287,638 |
| 2020-05-20 | $51.32 | $51.72 | $51.21 | $51.43 | $47.40 | 1,124,795 |
| 2020-05-19 | $51.49 | $51.60 | $50.66 | $50.67 | $46.70 | 1,624,502 |
| 2020-05-18 | $51.79 | $52.64 | $51.63 | $52.45 | $48.34 | 1,327,683 |
| 2020-05-15 | $50.70 | $51.21 | $50.66 | $51.21 | $47.20 | 1,532,831 |
| 2020-05-14 | $50.83 | $51.10 | $50.42 | $50.99 | $47.00 | 1,302,108 |
| 2020-05-13 | $52.17 | $52.40 | $51.52 | $51.78 | $47.31 | 1,065,023 |
| 2020-05-12 | $52.46 | $52.67 | $51.88 | $51.88 | $47.41 | 1,021,232 |
| 2020-05-11 | $51.57 | $52.44 | $51.43 | $52.20 | $47.70 | 1,627,338 |
| 2020-05-08 | $51.47 | $51.99 | $51.05 | $51.88 | $47.41 | 2,432,121 |
| 2020-05-07 | $50.70 | $50.92 | $50.16 | $50.55 | $46.19 | 1,218,792 |
| 2020-05-06 | $50.70 | $50.73 | $49.75 | $49.78 | $45.49 | 1,087,100 |
| 2020-05-05 | $50.60 | $50.96 | $50.44 | $50.61 | $46.24 | 1,609,700 |
| 2020-05-04 | $50.73 | $51.03 | $50.31 | $50.96 | $46.56 | 1,173,714 |
| 2020-05-01 | $51.91 | $52.08 | $51.36 | $51.50 | $47.06 | 1,130,838 |
| 2020-04-30 | $52.72 | $52.72 | $51.66 | $51.87 | $47.40 | 1,235,528 |
| 2020-04-29 | $51.83 | $51.91 | $51.43 | $51.63 | $47.18 | 1,323,547 |
| 2020-04-28 | $51.52 | $51.53 | $50.92 | $50.97 | $46.57 | 1,406,302 |
| 2020-04-27 | $51.87 | $51.94 | $51.31 | $51.51 | $47.07 | 804,525 |
| 2020-04-24 | $51.26 | $51.79 | $51.02 | $51.58 | $47.13 | 1,090,549 |
| 2020-04-23 | $52.04 | $52.63 | $51.48 | $51.53 | $47.09 | 1,383,966 |
| 2020-04-22 | $53.17 | $53.24 | $52.61 | $52.94 | $48.37 | 1,526,289 |
| 2020-04-21 | $52.56 | $53.10 | $52.07 | $52.76 | $48.21 | 2,880,259 |
| 2020-04-20 | $53.03 | $54.35 | $52.81 | $53.59 | $48.97 | 2,591,386 |
| 2020-04-17 | $52.60 | $53.06 | $51.69 | $52.89 | $48.33 | 1,905,843 |
| 2020-04-16 | $51.81 | $52.48 | $51.60 | $52.28 | $47.77 | 2,138,975 |
| 2020-04-15 | $51.88 | $52.49 | $51.72 | $52.01 | $47.52 | 1,262,949 |
| 2020-04-14 | $52.99 | $53.56 | $52.67 | $53.29 | $48.69 | 1,676,521 |
| 2020-04-13 | $51.50 | $51.83 | $50.99 | $51.65 | $47.20 | 774,480 |
| 2020-04-09 | $52.08 | $52.11 | $51.31 | $51.73 | $47.27 | 1,232,916 |
| 2020-04-08 | $51.25 | $51.58 | $50.64 | $51.26 | $46.84 | 1,429,462 |
| 2020-04-07 | $52.17 | $52.17 | $50.51 | $50.51 | $46.15 | 1,877,011 |
| 2020-04-06 | $51.07 | $51.54 | $50.86 | $51.26 | $46.84 | 1,945,514 |
| 2020-04-03 | $49.92 | $50.34 | $49.38 | $49.80 | $45.50 | 1,326,045 |
| 2020-04-02 | $49.85 | $50.95 | $49.62 | $50.77 | $46.39 | 1,558,175 |
| 2020-04-01 | $49.37 | $50.29 | $49.13 | $49.18 | $44.94 | 1,271,980 |
| 2020-03-31 | $50.77 | $51.33 | $50.16 | $50.57 | $46.21 | 1,713,390 |
| 2020-03-30 | $49.49 | $50.79 | $49.39 | $50.58 | $46.22 | 1,889,463 |
| 2020-03-27 | $48.28 | $50.20 | $47.85 | $49.25 | $45.00 | 1,476,633 |
| 2020-03-26 | $48.14 | $50.04 | $48.10 | $49.84 | $45.54 | 3,534,724 |
| 2020-03-25 | $47.03 | $48.64 | $46.31 | $47.61 | $43.50 | 3,605,237 |
| 2020-03-24 | $46.29 | $47.58 | $45.60 | $47.50 | $43.40 | 2,754,191 |
| 2020-03-23 | $46.60 | $47.31 | $44.06 | $44.62 | $40.77 | 2,517,578 |
| 2020-03-20 | $49.22 | $49.83 | $47.10 | $47.17 | $43.10 | 2,802,069 |
| 2020-03-19 | $48.86 | $52.41 | $48.36 | $50.66 | $46.29 | 3,330,894 |
| 2020-03-18 | $48.16 | $51.19 | $47.62 | $48.88 | $44.66 | 3,161,558 |
| 2020-03-17 | $46.44 | $50.73 | $46.10 | $50.38 | $46.03 | 3,696,878 |
| 2020-03-16 | $44.76 | $46.51 | $44.44 | $45.10 | $41.21 | 4,273,057 |
| 2020-03-13 | $50.45 | $50.45 | $47.43 | $49.97 | $45.66 | 1,863,732 |
| 2020-03-12 | $48.86 | $50.77 | $47.00 | $48.66 | $44.46 | 1,863,342 |
| 2020-03-11 | $53.62 | $53.78 | $51.95 | $52.47 | $47.94 | 2,028,750 |
| 2020-03-10 | $54.31 | $55.17 | $52.92 | $55.02 | $50.27 | 1,973,997 |
| 2020-03-09 | $54.85 | $55.91 | $52.70 | $53.95 | $49.30 | 2,093,141 |
| 2020-03-06 | $56.97 | $57.29 | $56.45 | $57.19 | $52.26 | 1,611,500 |
| 2020-03-05 | $57.76 | $58.26 | $57.37 | $57.79 | $52.81 | 1,358,719 |
| 2020-03-04 | $57.11 | $58.38 | $56.58 | $58.38 | $53.34 | 1,461,697 |
| 2020-03-03 | $56.16 | $57.06 | $55.37 | $55.94 | $51.12 | 2,262,674 |
| 2020-03-02 | $54.68 | $55.84 | $54.40 | $55.83 | $51.01 | 3,151,890 |
| 2020-02-28 | $53.86 | $53.96 | $52.66 | $53.93 | $49.28 | 2,772,613 |
| 2020-02-27 | $56.08 | $56.19 | $54.72 | $54.75 | $50.03 | 1,934,414 |
| 2020-02-26 | $56.57 | $56.95 | $56.09 | $56.11 | $51.27 | 1,239,000 |
| 2020-02-25 | $57.52 | $57.69 | $56.68 | $56.78 | $51.88 | 883,724 |
| 2020-02-24 | $57.48 | $58.25 | $57.47 | $57.78 | $52.80 | 807,378 |
| 2020-02-21 | $59.59 | $59.90 | $59.59 | $59.70 | $54.55 | 516,567 |
| 2020-02-20 | $59.41 | $59.65 | $59.27 | $59.63 | $54.49 | 585,041 |
| 2020-02-19 | $60.09 | $60.30 | $59.95 | $59.95 | $54.37 | 766,529 |
| 2020-02-18 | $60.52 | $60.68 | $60.47 | $60.56 | $54.92 | 629,288 |
| 2020-02-14 | $60.35 | $60.46 | $60.21 | $60.38 | $54.76 | 944,125 |
| 2020-02-13 | $60.13 | $60.63 | $60.08 | $60.53 | $54.89 | 817,865 |
| 2020-02-12 | $60.56 | $60.76 | $60.36 | $60.63 | $54.98 | 994,943 |
| 2020-02-11 | $60.76 | $60.97 | $60.73 | $60.86 | $55.19 | 767,823 |
| 2020-02-10 | $60.51 | $60.66 | $60.44 | $60.66 | $55.01 | 397,054 |
| 2020-02-07 | $60.72 | $60.78 | $60.52 | $60.64 | $54.99 | 506,716 |
| 2020-02-06 | $60.95 | $60.97 | $60.73 | $60.96 | $55.28 | 701,043 |
| 2020-02-05 | $60.06 | $60.39 | $59.93 | $60.24 | $54.63 | 774,894 |
| 2020-02-04 | $59.98 | $60.12 | $59.66 | $59.72 | $54.16 | 727,878 |
| 2020-02-03 | $59.97 | $60.17 | $59.67 | $59.86 | $54.29 | 1,148,484 |
| 2020-01-31 | $59.94 | $60.17 | $59.60 | $59.77 | $54.20 | 952,077 |
| 2020-01-30 | $59.15 | $59.89 | $59.04 | $59.85 | $54.28 | 1,138,126 |
| 2020-01-29 | $57.76 | $58.21 | $57.61 | $57.70 | $52.33 | 1,318,313 |
| 2020-01-28 | $58.73 | $59.06 | $58.62 | $58.96 | $53.47 | 1,846,499 |
| 2020-01-27 | $57.79 | $58.55 | $57.75 | $58.34 | $52.91 | 3,592,833 |
| 2020-01-24 | $58.18 | $59.24 | $58.15 | $59.22 | $53.71 | 2,387,574 |
| 2020-01-23 | $57.41 | $57.81 | $57.21 | $57.71 | $52.34 | 2,065,022 |
| 2020-01-22 | $57.66 | $57.91 | $57.61 | $57.71 | $52.34 | 1,651,631 |
| 2020-01-21 | $57.63 | $57.86 | $57.41 | $57.86 | $52.47 | 993,004 |
| 2020-01-17 | $57.39 | $57.45 | $57.14 | $57.34 | $52.00 | 851,389 |
| 2020-01-16 | $56.66 | $57.01 | $56.59 | $56.95 | $51.65 | 897,095 |
| 2020-01-15 | $56.83 | $56.89 | $56.69 | $56.80 | $51.51 | 646,801 |
| 2020-01-14 | $56.35 | $56.49 | $56.18 | $56.33 | $51.08 | 1,008,493 |
| 2020-01-13 | $56.24 | $56.59 | $56.14 | $56.50 | $51.24 | 1,091,185 |
| 2020-01-10 | $56.09 | $56.53 | $56.07 | $56.24 | $51.00 | 1,342,116 |
| 2020-01-09 | $55.95 | $56.21 | $55.86 | $56.20 | $50.97 | 828,608 |
| 2020-01-08 | $55.41 | $55.96 | $55.41 | $55.84 | $50.64 | 1,383,092 |
| 2020-01-07 | $56.23 | $56.41 | $56.00 | $56.08 | $50.86 | 1,262,711 |
| 2020-01-06 | $56.73 | $57.09 | $56.73 | $57.00 | $51.69 | 655,717 |
| 2020-01-03 | $56.60 | $57.20 | $56.59 | $56.94 | $51.64 | 623,165 |
| 2020-01-02 | $57.13 | $57.32 | $56.88 | $57.02 | $51.71 | 738,049 |
| 2019-12-31 | $57.29 | $57.34 | $56.84 | $57.17 | $51.85 | 647,149 |
| 2019-12-30 | $57.98 | $57.98 | $57.10 | $57.30 | $51.96 | 704,129 |
| 2019-12-27 | $57.86 | $57.86 | $57.59 | $57.69 | $52.32 | 705,500 |
| 2019-12-26 | $56.99 | $56.99 | $56.67 | $56.80 | $51.51 | 402,157 |
| 2019-12-24 | $56.72 | $56.90 | $56.69 | $56.69 | $51.41 | 373,581 |
| 2019-12-23 | $57.35 | $57.38 | $56.81 | $56.85 | $51.56 | 968,713 |
| 2019-12-20 | $56.92 | $57.06 | $56.71 | $56.75 | $51.47 | 1,199,617 |
| 2019-12-19 | $56.30 | $56.66 | $56.19 | $56.58 | $51.31 | 1,406,260 |
| 2019-12-18 | $56.41 | $56.47 | $55.76 | $55.90 | $50.69 | 2,920,926 |
| 2019-12-17 | $56.96 | $57.11 | $56.22 | $56.28 | $51.04 | 4,307,506 |
| 2019-12-16 | $61.80 | $62.07 | $61.64 | $61.91 | $56.14 | 920,431 |
| 2019-12-13 | $60.70 | $60.96 | $60.55 | $60.94 | $55.27 | 1,060,405 |
| 2019-12-12 | $59.78 | $59.88 | $59.30 | $59.49 | $53.95 | 950,540 |
| 2019-12-11 | $59.76 | $59.91 | $59.54 | $59.63 | $54.08 | 850,591 |
| 2019-12-10 | $60.11 | $60.28 | $59.89 | $59.96 | $54.38 | 457,724 |
| 2019-12-09 | $60.15 | $60.29 | $59.95 | $60.22 | $54.61 | 521,899 |
| 2019-12-06 | $59.77 | $59.99 | $59.57 | $59.81 | $54.24 | 764,040 |
| 2019-12-05 | $59.34 | $59.39 | $59.08 | $59.36 | $53.83 | 678,479 |
| 2019-12-04 | $59.38 | $59.58 | $59.29 | $59.52 | $53.98 | 634,690 |
| 2019-12-03 | $59.00 | $59.22 | $58.94 | $59.19 | $53.68 | 814,567 |
| 2019-12-02 | $59.26 | $59.31 | $58.79 | $59.28 | $53.76 | 872,751 |
| 2019-11-29 | $59.24 | $59.52 | $59.18 | $59.49 | $53.95 | 320,031 |
| 2019-11-27 | $58.90 | $59.11 | $58.72 | $59.04 | $53.54 | 795,485 |
| 2019-11-26 | $58.86 | $59.19 | $58.79 | $58.95 | $53.46 | 734,003 |
| 2019-11-25 | $58.34 | $58.63 | $58.27 | $58.58 | $53.13 | 1,196,998 |
| 2019-11-22 | $58.31 | $58.40 | $58.14 | $58.21 | $52.79 | 483,540 |
| 2019-11-21 | $58.35 | $58.54 | $58.03 | $58.19 | $52.77 | 664,863 |
| 2019-11-20 | $58.59 | $58.88 | $58.56 | $58.79 | $53.32 | 805,465 |
| 2019-11-19 | $59.25 | $59.31 | $58.95 | $59.02 | $53.52 | 621,895 |
| 2019-11-18 | $59.27 | $59.53 | $59.09 | $59.15 | $53.64 | 682,130 |
| 2019-11-15 | $58.74 | $59.16 | $58.67 | $59.03 | $53.53 | 645,518 |
| 2019-11-14 | $59.20 | $59.45 | $59.15 | $59.30 | $53.78 | 1,091,400 |
| 2019-11-13 | $59.47 | $59.74 | $59.32 | $59.70 | $54.14 | 653,516 |
| 2019-11-12 | $59.41 | $59.46 | $59.00 | $59.12 | $53.61 | 820,537 |
| 2019-11-11 | $59.41 | $59.58 | $59.24 | $59.54 | $54.00 | 576,332 |
| 2019-11-08 | $60.11 | $60.31 | $59.74 | $59.96 | $54.38 | 684,925 |
| 2019-11-07 | $60.07 | $60.09 | $59.59 | $59.67 | $54.11 | 607,338 |
| 2019-11-06 | $60.57 | $60.62 | $60.29 | $60.39 | $54.77 | 604,498 |
| 2019-11-05 | $59.26 | $59.49 | $59.13 | $59.44 | $53.90 | 789,834 |
| 2019-11-04 | $59.55 | $59.67 | $58.88 | $58.98 | $53.49 | 699,531 |
| 2019-11-01 | $60.43 | $60.45 | $59.61 | $59.75 | $54.19 | 663,399 |
| 2019-10-31 | $59.97 | $60.11 | $59.64 | $60.11 | $54.51 | 566,076 |
| 2019-10-30 | $60.02 | $60.21 | $59.75 | $60.16 | $54.15 | 760,446 |
| 2019-10-29 | $58.95 | $59.49 | $58.85 | $59.26 | $53.34 | 636,396 |
| 2019-10-28 | $59.11 | $59.27 | $58.80 | $58.93 | $53.04 | 698,978 |
| 2019-10-25 | $59.48 | $59.71 | $59.29 | $59.32 | $53.39 | 609,972 |
| 2019-10-24 | $59.33 | $59.87 | $59.30 | $59.75 | $53.78 | 1,264,689 |
| 2019-10-23 | $59.06 | $59.26 | $58.82 | $59.10 | $53.20 | 860,561 |
| 2019-10-22 | $59.44 | $59.69 | $58.96 | $59.17 | $53.26 | 1,543,410 |
| 2019-10-21 | $59.28 | $59.65 | $59.15 | $59.23 | $53.31 | 773,261 |
| 2019-10-18 | $59.70 | $60.15 | $59.59 | $60.08 | $54.08 | 566,620 |
| 2019-10-17 | $60.36 | $60.38 | $59.92 | $59.98 | $53.99 | 739,211 |
| 2019-10-16 | $59.36 | $59.54 | $59.01 | $59.39 | $53.46 | 680,248 |
| 2019-10-15 | $58.29 | $58.53 | $58.18 | $58.37 | $52.54 | 1,081,361 |
| 2019-10-14 | $58.79 | $58.93 | $58.51 | $58.72 | $52.85 | 721,429 |
| 2019-10-11 | $59.05 | $59.36 | $58.91 | $59.15 | $53.24 | 823,694 |
| 2019-10-10 | $58.87 | $59.42 | $58.77 | $59.29 | $53.37 | 624,923 |
| 2019-10-09 | $59.42 | $59.63 | $59.19 | $59.52 | $53.57 | 617,636 |
| 2019-10-08 | $59.65 | $59.76 | $59.11 | $59.11 | $53.21 | 778,028 |
| 2019-10-07 | $59.61 | $60.01 | $59.56 | $59.69 | $53.73 | 641,440 |
| 2019-10-04 | $58.93 | $59.68 | $58.93 | $59.68 | $53.72 | 1,017,007 |
| 2019-10-03 | $59.11 | $59.62 | $59.09 | $59.41 | $53.48 | 1,312,066 |
| 2019-10-02 | $59.61 | $59.76 | $58.86 | $59.10 | $53.20 | 1,179,757 |
| 2019-10-01 | $59.95 | $60.33 | $59.64 | $60.23 | $54.21 | 2,030,085 |
| 2019-09-30 | $60.04 | $60.56 | $60.02 | $60.10 | $54.10 | 875,142 |
| 2019-09-27 | $60.66 | $60.67 | $60.24 | $60.44 | $54.40 | 695,802 |
| 2019-09-26 | $60.49 | $60.78 | $60.46 | $60.69 | $54.63 | 647,479 |
| 2019-09-25 | $60.30 | $60.39 | $59.89 | $60.20 | $54.19 | 960,921 |
| 2019-09-24 | $60.69 | $61.21 | $60.66 | $60.96 | $54.87 | 640,910 |
| 2019-09-23 | $60.59 | $60.73 | $60.31 | $60.35 | $54.32 | 587,259 |
| 2019-09-20 | $60.48 | $60.85 | $59.91 | $59.97 | $53.98 | 1,070,029 |
| 2019-09-19 | $61.39 | $61.71 | $61.35 | $61.46 | $55.32 | 623,316 |
| 2019-09-18 | $61.31 | $61.57 | $61.18 | $61.50 | $55.36 | 856,904 |
| 2019-09-17 | $60.91 | $61.65 | $60.89 | $61.44 | $55.30 | 975,728 |
| 2019-09-16 | $60.76 | $60.78 | $60.17 | $60.45 | $54.41 | 878,480 |
| 2019-09-13 | $61.04 | $61.38 | $61.00 | $61.14 | $55.03 | 531,050 |
| 2019-09-12 | $61.25 | $61.85 | $61.22 | $61.67 | $55.51 | 631,484 |
| 2019-09-11 | $60.80 | $61.54 | $60.80 | $61.54 | $55.39 | 670,072 |
| 2019-09-10 | $61.32 | $61.56 | $61.13 | $61.53 | $55.38 | 788,512 |
| 2019-09-09 | $63.11 | $63.14 | $62.51 | $62.72 | $56.46 | 803,256 |
| 2019-09-06 | $63.86 | $64.09 | $63.79 | $63.87 | $57.49 | 435,228 |
| 2019-09-05 | $64.38 | $64.40 | $63.72 | $63.74 | $57.37 | 651,821 |
| 2019-09-04 | $64.31 | $64.84 | $64.24 | $64.83 | $58.35 | 474,538 |
| 2019-09-03 | $63.62 | $64.35 | $63.57 | $64.31 | $57.89 | 651,729 |
| 2019-08-30 | $63.51 | $63.54 | $62.91 | $63.18 | $56.87 | 659,241 |
| 2019-08-29 | $63.31 | $63.31 | $62.65 | $62.96 | $56.67 | 893,840 |
| 2019-08-28 | $62.67 | $62.84 | $62.42 | $62.63 | $56.37 | 1,211,381 |
| 2019-08-27 | $61.79 | $62.59 | $61.76 | $62.36 | $56.13 | 891,996 |
| 2019-08-26 | $61.34 | $61.62 | $61.30 | $61.50 | $55.36 | 367,426 |
| 2019-08-23 | $61.64 | $62.05 | $60.95 | $61.09 | $54.99 | 659,289 |
| 2019-08-22 | $61.44 | $61.77 | $61.29 | $61.71 | $55.55 | 603,137 |
| 2019-08-21 | $61.82 | $62.10 | $61.75 | $61.85 | $55.67 | 647,403 |
| 2019-08-20 | $61.94 | $61.99 | $61.39 | $61.57 | $55.42 | 634,914 |
| 2019-08-19 | $61.53 | $61.96 | $61.46 | $61.82 | $55.65 | 624,889 |
| 2019-08-16 | $60.56 | $61.17 | $60.36 | $61.06 | $54.96 | 890,387 |
| 2019-08-15 | $60.21 | $60.43 | $59.84 | $60.03 | $54.03 | 1,030,552 |
| 2019-08-14 | $59.47 | $60.13 | $59.39 | $59.46 | $53.52 | 1,050,955 |
| 2019-08-13 | $59.09 | $59.51 | $59.07 | $59.49 | $53.55 | 807,234 |
| 2019-08-12 | $59.31 | $59.61 | $59.25 | $59.48 | $53.54 | 830,291 |
| 2019-08-09 | $59.11 | $59.26 | $58.59 | $58.86 | $52.98 | 794,345 |
| 2019-08-08 | $58.52 | $59.15 | $58.45 | $59.09 | $53.19 | 535,038 |
| 2019-08-07 | $58.61 | $59.50 | $58.52 | $59.39 | $53.05 | 621,080 |
| 2019-08-06 | $58.95 | $59.16 | $58.57 | $58.90 | $52.61 | 635,895 |
| 2019-08-05 | $59.60 | $59.68 | $58.46 | $58.69 | $52.42 | 642,636 |
| 2019-08-02 | $60.53 | $60.55 | $59.62 | $59.87 | $53.48 | 678,825 |
| 2019-08-01 | $60.17 | $60.82 | $60.16 | $60.41 | $53.96 | 782,270 |
| 2019-07-31 | $60.31 | $60.89 | $59.62 | $60.12 | $53.70 | 745,883 |
| 2019-07-30 | $61.39 | $61.50 | $60.93 | $61.07 | $54.55 | 536,687 |
| 2019-07-29 | $61.52 | $61.71 | $61.22 | $61.46 | $54.90 | 458,976 |
| 2019-07-26 | $60.60 | $60.95 | $60.55 | $60.95 | $54.44 | 514,546 |
| 2019-07-25 | $61.20 | $61.30 | $60.52 | $60.89 | $54.39 | 778,059 |
| 2019-07-24 | $62.46 | $62.64 | $62.13 | $62.23 | $55.58 | 589,113 |
| 2019-07-23 | $63.12 | $63.12 | $62.58 | $62.64 | $55.95 | 404,186 |
| 2019-07-22 | $62.73 | $62.82 | $62.52 | $62.80 | $56.09 | 379,742 |
| 2019-07-19 | $63.03 | $63.10 | $62.33 | $62.36 | $55.70 | 526,943 |
| 2019-07-18 | $63.09 | $63.39 | $62.92 | $63.31 | $56.55 | 819,621 |
| 2019-07-17 | $63.42 | $63.53 | $62.98 | $63.10 | $56.36 | 440,253 |
| 2019-07-16 | $63.30 | $63.37 | $63.05 | $63.15 | $56.40 | 491,618 |
| 2019-07-15 | $62.94 | $63.17 | $62.72 | $62.84 | $56.13 | 403,840 |
| 2019-07-12 | $62.62 | $62.80 | $62.42 | $62.68 | $55.98 | 540,061 |
| 2019-07-11 | $62.95 | $63.00 | $62.50 | $62.74 | $56.04 | 422,912 |
| 2019-07-10 | $62.69 | $63.02 | $62.65 | $62.68 | $55.98 | 486,410 |
| 2019-07-09 | $62.68 | $62.95 | $62.64 | $62.90 | $56.18 | 718,797 |
| 2019-07-08 | $63.38 | $63.53 | $63.19 | $63.50 | $56.72 | 476,657 |
| 2019-07-05 | $63.12 | $63.39 | $62.67 | $63.27 | $56.51 | 440,854 |
| 2019-07-03 | $63.92 | $64.10 | $63.79 | $63.80 | $56.99 | 395,041 |
| 2019-07-02 | $62.32 | $63.16 | $62.32 | $63.05 | $56.32 | 832,144 |
| 2019-07-01 | $62.26 | $62.27 | $61.68 | $62.06 | $55.43 | 763,559 |
| 2019-06-28 | $61.85 | $62.18 | $61.71 | $61.97 | $55.35 | 483,540 |
| 2019-06-27 | $61.48 | $61.78 | $61.47 | $61.67 | $55.08 | 568,381 |
| 2019-06-26 | $62.21 | $62.29 | $61.75 | $61.76 | $55.16 | 672,620 |
| 2019-06-25 | $62.78 | $62.89 | $62.47 | $62.48 | $55.81 | 436,999 |
| 2019-06-24 | $62.84 | $63.06 | $62.68 | $62.93 | $56.21 | 504,105 |
| 2019-06-21 | $61.75 | $62.50 | $61.70 | $62.33 | $55.67 | 849,871 |
| 2019-06-20 | $62.40 | $62.61 | $62.23 | $62.23 | $55.58 | 718,787 |
| 2019-06-19 | $62.19 | $62.65 | $62.10 | $62.49 | $55.82 | 779,544 |
| 2019-06-18 | $63.02 | $63.02 | $62.30 | $62.34 | $55.68 | 1,332,042 |
| 2019-06-17 | $62.49 | $62.62 | $62.34 | $62.47 | $55.80 | 499,343 |
| 2019-06-14 | $62.28 | $62.68 | $62.27 | $62.61 | $55.92 | 490,362 |
| 2019-06-13 | $62.65 | $62.85 | $62.46 | $62.69 | $55.99 | 659,851 |
| 2019-06-12 | $63.11 | $63.45 | $63.10 | $63.16 | $56.41 | 842,812 |
| 2019-06-11 | $62.69 | $62.70 | $62.45 | $62.65 | $55.96 | 604,994 |
| 2019-06-10 | $62.09 | $62.29 | $61.93 | $62.27 | $55.62 | 619,667 |
| 2019-06-07 | $62.33 | $62.73 | $62.32 | $62.53 | $55.85 | 621,680 |
| 2019-06-06 | $61.86 | $62.21 | $61.77 | $62.08 | $55.45 | 640,293 |
| 2019-06-05 | $61.67 | $61.95 | $61.54 | $61.70 | $55.11 | 629,553 |
| 2019-06-04 | $61.39 | $61.45 | $60.96 | $61.38 | $54.82 | 656,821 |
| 2019-06-03 | $61.26 | $61.61 | $61.08 | $61.52 | $54.95 | 806,565 |
| 2019-05-31 | $60.89 | $61.12 | $60.77 | $60.91 | $54.40 | 632,278 |
| 2019-05-30 | $61.41 | $61.75 | $61.37 | $61.69 | $55.10 | 611,606 |
| 2019-05-29 | $60.82 | $61.20 | $60.58 | $61.18 | $54.65 | 913,970 |
| 2019-05-28 | $61.75 | $62.15 | $61.24 | $61.25 | $54.71 | 839,862 |
| 2019-05-24 | $61.91 | $62.09 | $61.71 | $61.94 | $55.32 | 713,911 |
| 2019-05-23 | $61.08 | $61.28 | $60.96 | $61.19 | $54.65 | 1,081,536 |
| 2019-05-22 | $61.03 | $61.51 | $60.95 | $61.28 | $54.73 | 1,857,190 |
| 2019-05-21 | $60.93 | $61.00 | $60.43 | $60.52 | $54.06 | 930,013 |
| 2019-05-20 | $60.59 | $60.99 | $60.57 | $60.66 | $54.18 | 474,819 |
| 2019-05-17 | $60.97 | $61.11 | $60.79 | $60.85 | $54.35 | 649,302 |
| 2019-05-16 | $60.60 | $61.19 | $60.46 | $60.87 | $54.37 | 955,527 |
| 2019-05-15 | $59.93 | $60.46 | $59.87 | $60.35 | $53.90 | 589,052 |
| 2019-05-14 | $59.82 | $60.09 | $59.70 | $59.75 | $53.37 | 748,463 |
| 2019-05-13 | $60.15 | $60.43 | $60.11 | $60.35 | $53.90 | 629,021 |
| 2019-05-10 | $60.23 | $60.63 | $59.93 | $60.60 | $54.13 | 859,132 |
| 2019-05-09 | $60.17 | $60.32 | $59.80 | $60.09 | $53.67 | 845,592 |
| 2019-05-08 | $60.37 | $60.45 | $60.09 | $60.21 | $53.78 | 812,345 |
| 2019-05-07 | $60.13 | $60.23 | $59.53 | $59.73 | $53.35 | 580,696 |
| 2019-05-06 | $60.09 | $60.45 | $60.09 | $60.44 | $53.98 | 468,788 |
| 2019-05-03 | $60.48 | $60.64 | $60.27 | $60.52 | $54.06 | 595,573 |
| 2019-05-02 | $60.16 | $60.21 | $59.78 | $59.80 | $53.41 | 807,758 |
| 2019-05-01 | $60.82 | $61.08 | $60.08 | $60.25 | $53.40 | 1,128,029 |
| 2019-04-30 | $60.29 | $60.91 | $60.17 | $60.80 | $53.89 | 902,956 |
| 2019-04-29 | $59.54 | $59.81 | $59.45 | $59.69 | $52.90 | 958,277 |
| 2019-04-26 | $58.98 | $59.48 | $58.86 | $59.42 | $52.66 | 836,204 |
| 2019-04-25 | $58.65 | $58.90 | $58.53 | $58.76 | $52.08 | 821,407 |
| 2019-04-24 | $58.70 | $58.94 | $58.57 | $58.69 | $52.02 | 640,399 |
| 2019-04-23 | $58.19 | $58.80 | $58.15 | $58.74 | $52.06 | 856,692 |
| 2019-04-22 | $58.86 | $59.14 | $58.58 | $58.68 | $52.01 | 593,045 |
| 2019-04-18 | $59.06 | $59.13 | $58.54 | $58.81 | $52.12 | 935,176 |
| 2019-04-17 | $56.88 | $57.53 | $56.88 | $57.44 | $50.91 | 761,505 |
| 2019-04-16 | $57.15 | $57.30 | $57.11 | $57.30 | $50.79 | 430,071 |
| 2019-04-15 | $57.08 | $57.26 | $56.95 | $57.26 | $50.75 | 505,592 |
| 2019-04-12 | $56.96 | $57.30 | $56.81 | $57.26 | $50.75 | 517,657 |
| 2019-04-11 | $57.70 | $57.71 | $57.38 | $57.54 | $51.00 | 504,497 |
| 2019-04-10 | $57.56 | $57.69 | $57.34 | $57.52 | $50.98 | 575,029 |
| 2019-04-09 | $57.50 | $57.82 | $57.39 | $57.55 | $51.01 | 673,646 |
| 2019-04-08 | $57.82 | $57.86 | $57.55 | $57.79 | $51.22 | 643,156 |
| 2019-04-05 | $57.54 | $57.68 | $57.40 | $57.52 | $50.98 | 564,346 |
| 2019-04-04 | $57.77 | $57.82 | $57.59 | $57.70 | $51.14 | 595,116 |
| 2019-04-03 | $57.56 | $57.91 | $57.42 | $57.68 | $51.12 | 794,664 |
| 2019-04-02 | $57.56 | $57.68 | $57.31 | $57.54 | $51.00 | 1,047,208 |
| 2019-04-01 | $57.45 | $57.64 | $57.19 | $57.53 | $50.99 | 943,574 |
| 2019-03-29 | $57.63 | $57.74 | $57.35 | $57.72 | $51.16 | 919,549 |
| 2019-03-28 | $57.64 | $57.89 | $57.63 | $57.74 | $51.18 | 931,141 |
| 2019-03-27 | $57.42 | $57.76 | $57.24 | $57.69 | $51.13 | 711,071 |
| 2019-03-26 | $57.95 | $58.09 | $57.74 | $57.83 | $51.26 | 909,334 |
| 2019-03-25 | $56.96 | $57.32 | $56.93 | $57.28 | $50.77 | 1,086,271 |
| 2019-03-22 | $57.07 | $57.56 | $57.05 | $57.06 | $50.57 | 1,127,955 |
| 2019-03-21 | $57.43 | $57.82 | $57.36 | $57.67 | $51.11 | 1,394,052 |
| 2019-03-20 | $56.86 | $57.36 | $56.75 | $57.13 | $50.63 | 1,226,911 |
| 2019-03-19 | $56.67 | $56.84 | $56.58 | $56.74 | $50.29 | 885,989 |
| 2019-03-18 | $56.67 | $56.74 | $56.51 | $56.70 | $50.25 | 1,047,649 |
| 2019-03-15 | $56.65 | $56.86 | $56.25 | $56.81 | $50.35 | 1,476,667 |
| 2019-03-14 | $55.60 | $55.99 | $55.44 | $55.91 | $49.55 | 1,514,935 |
| 2019-03-13 | $54.99 | $55.02 | $54.70 | $54.94 | $48.69 | 1,289,767 |
| 2019-03-12 | $54.02 | $54.57 | $54.02 | $54.37 | $48.19 | 1,464,518 |
| 2019-03-11 | $53.86 | $54.36 | $53.70 | $54.31 | $48.14 | 1,572,010 |
| 2019-03-08 | $54.51 | $54.70 | $54.31 | $54.69 | $48.47 | 1,316,508 |
| 2019-03-07 | $54.14 | $54.20 | $53.81 | $53.97 | $47.83 | 939,069 |
| 2019-03-06 | $53.65 | $53.72 | $53.24 | $53.46 | $47.38 | 1,010,556 |
| 2019-03-05 | $53.23 | $53.78 | $53.20 | $53.73 | $47.62 | 905,427 |
| 2019-03-04 | $53.11 | $53.12 | $52.78 | $53.09 | $47.05 | 1,197,501 |
| 2019-03-01 | $52.86 | $53.04 | $52.66 | $52.69 | $46.70 | 1,259,644 |
| 2019-02-28 | $53.07 | $53.53 | $53.04 | $53.23 | $47.18 | 1,109,249 |
| 2019-02-27 | $52.66 | $53.31 | $52.66 | $53.17 | $47.13 | 2,085,716 |
| 2019-02-26 | $54.12 | $54.88 | $54.12 | $54.74 | $48.52 | 1,059,951 |
| 2019-02-25 | $54.57 | $54.62 | $54.16 | $54.40 | $48.22 | 1,324,362 |
| 2019-02-22 | $54.40 | $55.02 | $54.35 | $54.95 | $48.70 | 809,079 |
| 2019-02-21 | $55.66 | $55.69 | $55.32 | $55.51 | $49.20 | 757,296 |
| 2019-02-20 | $55.05 | $55.37 | $54.98 | $55.37 | $49.07 | 3,025,845 |
| 2019-02-19 | $54.61 | $55.03 | $54.49 | $54.97 | $48.72 | 872,053 |
| 2019-02-15 | $54.78 | $54.81 | $54.49 | $54.53 | $48.33 | 589,499 |
| 2019-02-14 | $54.37 | $54.68 | $54.24 | $54.48 | $48.29 | 704,122 |
| 2019-02-13 | $54.81 | $55.06 | $54.68 | $54.77 | $48.15 | 799,414 |
| 2019-02-12 | $54.44 | $54.89 | $54.35 | $54.88 | $48.25 | 812,787 |
| 2019-02-11 | $53.97 | $54.18 | $53.94 | $54.00 | $47.48 | 677,199 |
| 2019-02-08 | $54.06 | $54.35 | $53.97 | $54.34 | $47.77 | 826,342 |
| 2019-02-07 | $54.06 | $54.30 | $53.93 | $54.30 | $47.74 | 1,086,253 |
| 2019-02-06 | $54.36 | $54.43 | $53.90 | $54.06 | $47.53 | 1,084,248 |
| 2019-02-05 | $54.32 | $54.80 | $54.23 | $54.76 | $48.14 | 1,315,689 |
| 2019-02-04 | $53.78 | $53.80 | $53.50 | $53.73 | $47.24 | 659,897 |
| 2019-02-01 | $53.23 | $53.30 | $53.07 | $53.19 | $46.76 | 838,363 |
| 2019-01-31 | $52.12 | $52.64 | $51.99 | $52.60 | $46.24 | 1,151,589 |
| 2019-01-30 | $53.02 | $53.19 | $52.74 | $53.00 | $46.60 | 1,114,221 |
| 2019-01-29 | $52.89 | $53.07 | $52.68 | $52.94 | $46.54 | 1,675,143 |
| 2019-01-28 | $51.72 | $52.11 | $51.67 | $52.06 | $45.77 | 1,003,338 |
| 2019-01-25 | $52.28 | $52.42 | $52.01 | $52.19 | $45.88 | 718,931 |
| 2019-01-24 | $52.72 | $52.72 | $51.98 | $52.25 | $45.94 | 695,962 |
| 2019-01-23 | $52.82 | $52.95 | $52.54 | $52.84 | $46.46 | 678,252 |
| 2019-01-22 | $51.93 | $52.20 | $51.83 | $52.19 | $45.88 | 1,035,602 |
| 2019-01-18 | $52.36 | $52.54 | $52.20 | $52.33 | $46.01 | 872,586 |
| 2019-01-17 | $51.58 | $52.17 | $51.58 | $52.06 | $45.77 | 1,230,795 |
| 2019-01-16 | $51.72 | $51.84 | $51.32 | $51.60 | $45.37 | 814,696 |
| 2019-01-15 | $51.88 | $52.33 | $51.87 | $52.24 | $45.93 | 769,989 |
| 2019-01-14 | $51.96 | $52.00 | $51.71 | $51.75 | $45.50 | 988,176 |
| 2019-01-11 | $52.47 | $52.54 | $52.26 | $52.40 | $46.07 | 822,489 |
| 2019-01-10 | $52.03 | $52.32 | $51.86 | $52.15 | $45.85 | 851,608 |
| 2019-01-09 | $52.01 | $52.20 | $51.82 | $51.90 | $45.63 | 1,206,349 |
| 2019-01-08 | $51.88 | $52.38 | $51.87 | $52.34 | $46.02 | 834,173 |
| 2019-01-07 | $52.15 | $52.48 | $52.12 | $52.33 | $46.01 | 927,185 |
| 2019-01-04 | $52.09 | $52.85 | $52.05 | $52.72 | $46.35 | 1,091,974 |
| 2019-01-03 | $51.81 | $52.25 | $51.76 | $51.87 | $45.60 | 1,340,767 |
| 2019-01-02 | $52.04 | $52.32 | $51.86 | $52.11 | $45.81 | 1,199,820 |
| 2018-12-31 | $52.44 | $52.47 | $52.05 | $52.25 | $45.94 | 1,007,457 |
| 2018-12-28 | $52.43 | $52.59 | $51.87 | $52.02 | $45.73 | 3,141,093 |
| 2018-12-27 | $51.41 | $52.17 | $51.18 | $52.16 | $45.86 | 3,608,965 |
| 2018-12-26 | $50.97 | $52.13 | $50.80 | $52.13 | $45.83 | 1,548,991 |
| 2018-12-24 | $52.51 | $52.62 | $50.94 | $50.97 | $44.81 | 909,875 |
| 2018-12-21 | $52.64 | $53.36 | $52.21 | $52.26 | $45.95 | 1,763,627 |
| 2018-12-20 | $53.24 | $53.24 | $52.57 | $52.80 | $46.42 | 1,704,305 |
| 2018-12-19 | $52.97 | $53.44 | $52.52 | $52.72 | $46.35 | 1,121,748 |
| 2018-12-18 | $53.06 | $53.26 | $52.71 | $52.88 | $46.49 | 1,755,604 |
| 2018-12-17 | $53.86 | $53.87 | $52.72 | $52.88 | $46.49 | 1,814,298 |
| 2018-12-14 | $54.19 | $54.46 | $53.95 | $54.00 | $47.48 | 1,133,524 |
| 2018-12-13 | $54.89 | $55.06 | $54.62 | $54.72 | $48.11 | 1,213,224 |
| 2018-12-12 | $54.57 | $54.94 | $54.55 | $54.58 | $47.99 | 1,005,535 |
| 2018-12-11 | $53.92 | $54.42 | $53.84 | $54.15 | $47.61 | 986,832 |
| 2018-12-10 | $54.03 | $54.07 | $53.15 | $53.59 | $47.11 | 1,712,924 |
| 2018-12-07 | $54.11 | $54.29 | $53.90 | $54.04 | $47.51 | 809,377 |
| 2018-12-06 | $53.49 | $53.90 | $52.98 | $53.87 | $47.36 | 1,411,929 |
| 2018-12-04 | $54.81 | $54.83 | $54.10 | $54.13 | $47.59 | 1,340,856 |
| 2018-12-03 | $54.18 | $54.32 | $53.84 | $54.32 | $47.76 | 964,896 |
| 2018-11-30 | $54.32 | $54.36 | $54.03 | $54.29 | $47.73 | 776,470 |
| 2018-11-29 | $54.36 | $54.80 | $54.30 | $54.52 | $47.93 | 1,158,014 |
| 2018-11-28 | $54.55 | $54.89 | $54.27 | $54.88 | $48.25 | 1,303,161 |
| 2018-11-27 | $54.30 | $54.62 | $54.11 | $54.61 | $48.01 | 1,729,357 |
| 2018-11-26 | $54.00 | $54.12 | $53.78 | $54.01 | $47.48 | 1,648,961 |
| 2018-11-23 | $54.14 | $54.49 | $53.97 | $54.34 | $47.77 | 873,216 |
| 2018-11-21 | $54.72 | $54.98 | $54.37 | $54.42 | $47.84 | 1,044,129 |
| 2018-11-20 | $54.62 | $54.78 | $54.34 | $54.41 | $47.84 | 2,020,502 |
| 2018-11-19 | $55.03 | $55.11 | $54.54 | $54.67 | $48.06 | 1,062,005 |
| 2018-11-16 | $54.54 | $55.02 | $54.49 | $54.78 | $48.16 | 1,480,428 |
| 2018-11-15 | $54.31 | $54.33 | $53.70 | $54.30 | $47.74 | 2,027,591 |
| 2018-11-14 | $53.88 | $54.11 | $53.55 | $53.87 | $47.36 | 1,034,243 |
| 2018-11-13 | $53.84 | $54.28 | $53.62 | $54.02 | $47.49 | 1,518,036 |
| 2018-11-12 | $53.58 | $53.76 | $53.27 | $53.34 | $46.90 | 1,382,696 |
| 2018-11-09 | $53.99 | $54.14 | $53.75 | $53.95 | $47.43 | 869,789 |
| 2018-11-08 | $53.65 | $53.76 | $53.24 | $53.38 | $46.93 | 727,055 |
| 2018-11-07 | $54.16 | $54.17 | $53.82 | $54.09 | $47.55 | 998,156 |
| 2018-11-06 | $53.42 | $53.51 | $53.26 | $53.45 | $46.99 | 1,006,084 |
| 2018-11-05 | $53.37 | $53.67 | $53.28 | $53.49 | $47.03 | 851,986 |
| 2018-11-02 | $52.96 | $53.44 | $52.82 | $53.19 | $46.76 | 823,370 |
| 2018-11-01 | $53.15 | $53.54 | $53.08 | $53.52 | $47.05 | 766,180 |
| 2018-10-31 | $53.49 | $53.50 | $52.94 | $52.98 | $46.19 | 1,116,069 |
| 2018-10-30 | $52.86 | $53.65 | $52.82 | $53.62 | $46.75 | 1,034,785 |
| 2018-10-29 | $53.29 | $53.59 | $52.81 | $53.15 | $46.34 | 1,230,632 |
| 2018-10-26 | $53.81 | $53.84 | $52.87 | $53.38 | $46.54 | 1,053,365 |
| 2018-10-25 | $54.34 | $54.48 | $54.04 | $54.26 | $47.31 | 965,400 |
| 2018-10-24 | $54.25 | $54.40 | $53.75 | $53.80 | $46.91 | 1,157,306 |
| 2018-10-23 | $54.30 | $54.51 | $53.62 | $54.31 | $47.35 | 2,400,079 |
| 2018-10-22 | $54.52 | $54.57 | $53.54 | $53.73 | $46.85 | 1,205,437 |
| 2018-10-19 | $54.11 | $54.34 | $53.73 | $54.02 | $47.10 | 1,408,783 |
| 2018-10-18 | $52.37 | $52.79 | $51.99 | $52.12 | $45.44 | 1,564,804 |
| 2018-10-17 | $52.91 | $53.26 | $52.55 | $53.13 | $46.32 | 992,188 |
| 2018-10-16 | $53.58 | $53.71 | $53.33 | $53.45 | $46.60 | 657,820 |
| 2018-10-15 | $52.20 | $52.97 | $52.19 | $52.70 | $45.95 | 848,549 |
| 2018-10-12 | $52.14 | $52.23 | $51.64 | $52.05 | $45.38 | 1,206,275 |
| 2018-10-11 | $52.86 | $52.89 | $51.56 | $51.83 | $45.19 | 1,293,669 |
| 2018-10-10 | $53.40 | $53.56 | $52.91 | $52.91 | $46.13 | 762,881 |
| 2018-10-09 | $52.92 | $53.49 | $52.91 | $53.34 | $46.51 | 765,372 |
| 2018-10-08 | $52.81 | $53.32 | $52.78 | $53.27 | $46.44 | 687,757 |
| 2018-10-05 | $52.96 | $53.32 | $52.95 | $53.24 | $46.42 | 1,199,196 |
| 2018-10-04 | $53.63 | $53.66 | $53.07 | $53.30 | $46.47 | 945,272 |
| 2018-10-03 | $54.82 | $55.08 | $54.58 | $54.63 | $47.63 | 807,062 |
| 2018-10-02 | $54.35 | $54.76 | $54.25 | $54.63 | $47.63 | 622,882 |
| 2018-10-01 | $55.29 | $55.37 | $55.10 | $55.23 | $48.15 | 559,134 |
| 2018-09-28 | $55.10 | $55.21 | $54.88 | $54.97 | $47.93 | 738,820 |
| 2018-09-27 | $55.48 | $55.68 | $55.24 | $55.27 | $48.19 | 515,290 |
| 2018-09-26 | $54.94 | $55.42 | $54.91 | $55.11 | $48.05 | 769,150 |
| 2018-09-25 | $55.05 | $55.20 | $54.82 | $54.84 | $47.81 | 603,330 |
| 2018-09-24 | $55.44 | $55.46 | $54.99 | $55.05 | $48.00 | 764,463 |
| 2018-09-21 | $55.54 | $56.07 | $55.53 | $55.89 | $48.73 | 544,752 |
| 2018-09-20 | $55.29 | $55.95 | $55.25 | $55.95 | $48.78 | 526,134 |
| 2018-09-19 | $54.51 | $54.61 | $54.31 | $54.54 | $47.55 | 910,735 |
| 2018-09-18 | $55.95 | $56.15 | $55.72 | $55.77 | $48.62 | 673,521 |
| 2018-09-17 | $55.87 | $56.02 | $55.80 | $55.93 | $48.76 | 531,407 |
| 2018-09-14 | $56.04 | $56.04 | $55.63 | $55.79 | $48.64 | 458,775 |
| 2018-09-13 | $56.11 | $56.30 | $55.96 | $56.14 | $48.95 | 434,289 |
| 2018-09-12 | $55.81 | $56.49 | $55.79 | $56.31 | $49.09 | 597,014 |
| 2018-09-11 | $55.54 | $55.94 | $55.46 | $55.91 | $48.75 | 527,310 |
| 2018-09-10 | $55.49 | $55.70 | $55.41 | $55.57 | $48.45 | 447,334 |
| 2018-09-07 | $54.59 | $54.98 | $54.51 | $54.75 | $47.73 | 893,554 |
| 2018-09-06 | $54.79 | $54.92 | $54.51 | $54.61 | $47.61 | 1,060,900 |
| 2018-09-05 | $55.32 | $55.54 | $55.24 | $55.33 | $48.24 | 916,477 |
| 2018-09-04 | $55.79 | $55.99 | $55.72 | $55.84 | $48.68 | 767,843 |
| 2018-08-31 | $57.15 | $57.35 | $56.68 | $56.87 | $49.58 | 750,625 |
| 2018-08-30 | $57.66 | $57.72 | $57.27 | $57.45 | $50.09 | 646,133 |
| 2018-08-29 | $57.68 | $57.86 | $57.64 | $57.74 | $50.34 | 591,326 |
| 2018-08-28 | $57.95 | $58.07 | $57.57 | $57.62 | $50.24 | 550,209 |
| 2018-08-27 | $57.31 | $57.60 | $57.18 | $57.60 | $50.22 | 528,712 |
| 2018-08-24 | $56.84 | $57.22 | $56.76 | $57.05 | $49.74 | 543,086 |
| 2018-08-23 | $57.08 | $57.13 | $56.55 | $56.62 | $49.36 | 625,556 |
| 2018-08-22 | $57.21 | $57.29 | $57.01 | $57.10 | $49.78 | 608,454 |
| 2018-08-21 | $56.97 | $56.99 | $56.66 | $56.90 | $49.61 | 621,703 |
| 2018-08-20 | $56.55 | $56.91 | $56.53 | $56.71 | $49.44 | 505,979 |
| 2018-08-17 | $55.96 | $56.43 | $55.93 | $56.35 | $49.13 | 475,385 |
| 2018-08-16 | $55.80 | $56.26 | $55.79 | $56.03 | $48.85 | 512,982 |
| 2018-08-15 | $55.34 | $55.87 | $55.19 | $55.82 | $48.67 | 1,058,125 |
| 2018-08-14 | $55.91 | $56.11 | $55.76 | $56.02 | $48.84 | 894,675 |
| 2018-08-13 | $55.85 | $55.96 | $55.60 | $55.89 | $48.73 | 712,171 |
| 2018-08-10 | $55.97 | $56.15 | $55.51 | $55.64 | $48.51 | 1,059,926 |
| 2018-08-09 | $57.22 | $57.22 | $56.81 | $56.86 | $49.57 | 535,554 |
| 2018-08-08 | $57.10 | $57.18 | $56.89 | $57.04 | $49.73 | 488,253 |
| 2018-08-07 | $56.79 | $57.06 | $56.79 | $57.06 | $49.75 | 569,579 |
| 2018-08-06 | $56.79 | $56.98 | $56.69 | $56.76 | $49.49 | 479,296 |
| 2018-08-03 | $56.57 | $56.96 | $56.47 | $56.77 | $49.50 | 577,413 |
| 2018-08-02 | $56.38 | $56.69 | $56.26 | $56.69 | $49.43 | 606,040 |
| 2018-08-01 | $57.11 | $57.11 | $56.77 | $57.01 | $49.31 | 541,092 |
| 2018-07-31 | $57.18 | $57.27 | $56.89 | $57.01 | $49.31 | 667,319 |
| 2018-07-30 | $56.84 | $56.92 | $56.60 | $56.69 | $49.03 | 423,251 |
| 2018-07-27 | $56.37 | $56.62 | $56.34 | $56.48 | $48.85 | 568,011 |
| 2018-07-26 | $56.20 | $56.41 | $56.06 | $56.07 | $48.50 | 483,352 |
| 2018-07-25 | $56.45 | $56.68 | $56.15 | $56.64 | $48.99 | 460,991 |
| 2018-07-24 | $56.29 | $56.50 | $56.23 | $56.36 | $48.75 | 614,886 |
| 2018-07-23 | $56.93 | $56.98 | $56.09 | $56.28 | $48.68 | 588,462 |
| 2018-07-20 | $57.13 | $57.27 | $56.96 | $57.09 | $49.38 | 1,021,105 |
| 2018-07-19 | $55.92 | $56.47 | $55.88 | $56.33 | $48.72 | 704,155 |
| 2018-07-18 | $55.25 | $55.25 | $54.75 | $54.81 | $47.41 | 819,722 |
| 2018-07-17 | $54.86 | $55.10 | $54.86 | $54.90 | $47.49 | 525,483 |
| 2018-07-16 | $55.61 | $55.68 | $55.35 | $55.44 | $47.95 | 432,065 |
| 2018-07-13 | $55.42 | $55.56 | $55.31 | $55.54 | $48.04 | 475,966 |
| 2018-07-12 | $55.24 | $55.41 | $55.12 | $55.24 | $47.78 | 661,367 |
| 2018-07-11 | $55.51 | $55.61 | $54.98 | $55.00 | $47.57 | 625,832 |
| 2018-07-10 | $55.58 | $55.95 | $55.45 | $55.91 | $48.36 | 652,707 |
| 2018-07-09 | $56.00 | $56.00 | $55.48 | $55.59 | $48.08 | 785,603 |
| 2018-07-06 | $55.95 | $56.00 | $55.62 | $55.70 | $48.18 | 613,031 |
| 2018-07-05 | $55.68 | $55.79 | $55.41 | $55.79 | $48.26 | 589,723 |
| 2018-07-03 | $55.73 | $55.73 | $55.36 | $55.40 | $47.92 | 690,247 |
| 2018-07-02 | $54.80 | $55.00 | $54.31 | $54.54 | $47.17 | 602,686 |
| 2018-06-29 | $55.53 | $55.55 | $55.28 | $55.28 | $47.81 | 902,006 |
| 2018-06-28 | $54.60 | $54.72 | $54.46 | $54.59 | $47.22 | 639,237 |
| 2018-06-27 | $54.95 | $55.10 | $54.48 | $54.51 | $47.15 | 1,700,724 |
| 2018-06-26 | $54.90 | $54.92 | $54.65 | $54.71 | $47.32 | 1,278,660 |
| 2018-06-25 | $55.11 | $55.16 | $54.59 | $54.84 | $47.43 | 1,459,143 |
| 2018-06-22 | $54.75 | $55.14 | $54.65 | $55.04 | $47.61 | 1,119,724 |
| 2018-06-21 | $54.19 | $54.36 | $54.03 | $54.19 | $46.87 | 1,274,903 |
| 2018-06-20 | $54.20 | $54.21 | $53.73 | $54.01 | $46.72 | 875,632 |
| 2018-06-19 | $53.39 | $53.61 | $53.32 | $53.51 | $46.28 | 899,415 |
| 2018-06-18 | $53.78 | $53.82 | $53.39 | $53.60 | $46.36 | 711,997 |
| 2018-06-15 | $54.50 | $54.50 | $54.03 | $54.28 | $46.95 | 898,120 |
| 2018-06-14 | $53.79 | $53.94 | $53.52 | $53.63 | $46.39 | 1,427,129 |
| 2018-06-13 | $55.61 | $55.62 | $55.00 | $55.23 | $47.77 | 1,139,806 |
| 2018-06-12 | $55.73 | $55.91 | $55.62 | $55.77 | $48.24 | 578,572 |
| 2018-06-11 | $55.32 | $55.77 | $55.30 | $55.63 | $48.12 | 662,242 |
| 2018-06-08 | $55.09 | $55.50 | $55.04 | $55.46 | $47.97 | 721,909 |
| 2018-06-07 | $54.90 | $55.31 | $54.76 | $54.90 | $47.49 | 875,237 |
| 2018-06-06 | $55.27 | $55.34 | $54.72 | $55.19 | $47.74 | 816,778 |
| 2018-06-05 | $55.73 | $55.84 | $55.55 | $55.73 | $48.20 | 828,009 |
| 2018-06-04 | $55.75 | $55.93 | $55.50 | $55.63 | $48.12 | 496,374 |
| 2018-06-01 | $55.45 | $55.58 | $55.07 | $55.37 | $47.89 | 631,042 |
| 2018-05-31 | $55.79 | $55.82 | $55.05 | $55.28 | $47.81 | 869,207 |
| 2018-05-30 | $55.66 | $56.17 | $55.39 | $56.06 | $48.49 | 818,417 |
| 2018-05-29 | $55.36 | $55.51 | $54.99 | $55.16 | $47.71 | 730,104 |
| 2018-05-25 | $55.45 | $55.85 | $55.45 | $55.65 | $48.13 | 592,082 |
| 2018-05-24 | $55.96 | $56.05 | $55.60 | $55.80 | $48.26 | 486,520 |
| 2018-05-23 | $55.91 | $56.05 | $55.61 | $55.98 | $48.42 | 619,076 |
| 2018-05-22 | $56.21 | $56.47 | $56.07 | $56.16 | $48.58 | 501,147 |
| 2018-05-21 | $56.09 | $56.15 | $55.96 | $56.04 | $48.47 | 461,761 |
| 2018-05-18 | $55.78 | $55.88 | $55.54 | $55.77 | $48.24 | 823,521 |
| 2018-05-17 | $55.31 | $55.36 | $55.10 | $55.27 | $47.81 | 1,496,055 |
| 2018-05-16 | $54.93 | $55.39 | $54.84 | $55.13 | $47.68 | 1,498,710 |
| 2018-05-15 | $56.63 | $56.63 | $55.15 | $55.42 | $47.94 | 774,605 |
| 2018-05-14 | $56.63 | $56.64 | $55.96 | $56.03 | $48.46 | 810,321 |
| 2018-05-11 | $56.00 | $56.22 | $55.89 | $55.92 | $48.37 | 630,271 |
| 2018-05-10 | $55.78 | $55.95 | $55.58 | $55.88 | $48.33 | 696,896 |
| 2018-05-09 | $55.18 | $55.57 | $55.14 | $55.54 | $48.04 | 971,732 |
| 2018-05-08 | $54.80 | $54.90 | $54.59 | $54.73 | $47.34 | 785,392 |
| 2018-05-07 | $54.10 | $54.24 | $53.86 | $54.00 | $46.71 | 328,011 |
| 2018-05-04 | $53.56 | $54.06 | $53.53 | $54.04 | $46.74 | 832,234 |
| 2018-05-03 | $53.63 | $53.85 | $53.47 | $53.63 | $46.39 | 926,374 |
| 2018-05-02 | $54.74 | $54.79 | $53.69 | $53.77 | $46.10 | 1,115,479 |
| 2018-05-01 | $55.50 | $55.52 | $55.10 | $55.39 | $47.49 | 495,552 |
| 2018-04-30 | $56.32 | $56.34 | $55.81 | $55.97 | $47.98 | 908,407 |
| 2018-04-27 | $55.42 | $55.96 | $55.31 | $55.87 | $47.90 | 615,345 |
| 2018-04-26 | $55.25 | $55.32 | $54.99 | $55.18 | $47.31 | 835,210 |
| 2018-04-25 | $54.68 | $54.82 | $54.48 | $54.71 | $46.90 | 860,893 |
| 2018-04-24 | $54.75 | $54.81 | $54.44 | $54.69 | $46.89 | 989,045 |
| 2018-04-23 | $54.16 | $54.20 | $53.73 | $53.90 | $46.21 | 836,538 |
| 2018-04-20 | $54.52 | $54.62 | $54.01 | $54.14 | $46.41 | 836,655 |
| 2018-04-19 | $54.97 | $55.07 | $54.45 | $54.74 | $46.93 | 1,275,905 |
| 2018-04-18 | $56.33 | $56.48 | $56.12 | $56.16 | $48.15 | 972,388 |
| 2018-04-17 | $55.98 | $56.28 | $55.88 | $56.19 | $48.17 | 592,825 |
| 2018-04-16 | $56.06 | $56.24 | $55.87 | $56.09 | $48.09 | 580,637 |
| 2018-04-13 | $55.77 | $56.15 | $55.76 | $56.06 | $48.06 | 558,051 |
| 2018-04-12 | $56.02 | $56.08 | $55.69 | $55.73 | $47.78 | 591,460 |
| 2018-04-11 | $55.96 | $56.24 | $55.86 | $55.88 | $47.91 | 579,504 |
| 2018-04-10 | $56.10 | $56.22 | $55.81 | $56.03 | $48.03 | 1,262,891 |
| 2018-04-09 | $56.46 | $56.61 | $56.17 | $56.34 | $48.30 | 1,180,471 |
| 2018-04-06 | $56.52 | $56.94 | $56.26 | $56.39 | $48.34 | 975,358 |
| 2018-04-05 | $56.15 | $56.64 | $56.02 | $56.46 | $48.40 | 856,703 |
| 2018-04-04 | $55.67 | $56.55 | $55.53 | $56.40 | $48.35 | 1,151,016 |
| 2018-04-03 | $55.34 | $55.41 | $54.99 | $55.30 | $47.41 | 854,478 |
| 2018-04-02 | $55.39 | $55.52 | $54.61 | $54.71 | $46.90 | 905,442 |
| 2018-03-29 | $55.74 | $56.08 | $55.49 | $55.56 | $47.63 | 897,550 |
| 2018-03-28 | $54.52 | $55.50 | $54.49 | $55.10 | $47.24 | 1,959,411 |
| 2018-03-27 | $53.04 | $53.41 | $52.83 | $52.99 | $45.43 | 1,681,651 |
| 2018-03-26 | $52.73 | $53.11 | $52.52 | $53.04 | $45.47 | 1,048,821 |
| 2018-03-23 | $52.86 | $53.22 | $52.57 | $52.58 | $45.08 | 1,601,895 |
| 2018-03-22 | $52.63 | $52.96 | $52.50 | $52.57 | $45.07 | 1,348,522 |
| 2018-03-21 | $52.67 | $52.85 | $52.27 | $52.43 | $44.95 | 901,148 |
| 2018-03-20 | $52.62 | $52.87 | $52.58 | $52.76 | $45.23 | 761,290 |
| 2018-03-19 | $52.81 | $53.34 | $52.61 | $52.71 | $45.19 | 1,355,491 |
| 2018-03-16 | $52.41 | $52.76 | $52.29 | $52.54 | $45.04 | 1,207,929 |
| 2018-03-15 | $52.39 | $52.57 | $52.24 | $52.24 | $44.79 | 1,003,388 |
| 2018-03-14 | $53.56 | $53.63 | $53.12 | $53.34 | $45.73 | 2,128,926 |
| 2018-03-13 | $53.50 | $53.55 | $52.98 | $53.03 | $45.46 | 850,982 |
| 2018-03-12 | $54.05 | $54.09 | $53.81 | $53.86 | $46.17 | 781,757 |
| 2018-03-09 | $53.91 | $54.14 | $53.77 | $54.04 | $46.33 | 771,640 |
| 2018-03-08 | $53.46 | $53.92 | $53.39 | $53.73 | $46.06 | 856,741 |
| 2018-03-07 | $52.70 | $52.82 | $52.49 | $52.75 | $45.22 | 907,797 |
| 2018-03-06 | $52.53 | $52.56 | $51.99 | $52.17 | $44.73 | 666,276 |
| 2018-03-05 | $51.60 | $52.44 | $51.60 | $52.35 | $44.88 | 833,470 |
| 2018-03-02 | $51.36 | $51.85 | $51.21 | $51.79 | $44.40 | 993,309 |
| 2018-03-01 | $50.91 | $51.43 | $50.74 | $51.20 | $43.89 | 1,662,815 |
| 2018-02-28 | $52.13 | $52.14 | $51.58 | $51.60 | $44.24 | 1,693,759 |
| 2018-02-27 | $52.81 | $52.84 | $51.91 | $51.92 | $44.51 | 969,995 |
| 2018-02-26 | $53.71 | $53.89 | $53.43 | $53.80 | $46.12 | 912,808 |
| 2018-02-23 | $52.83 | $52.84 | $52.46 | $52.76 | $45.23 | 884,763 |
| 2018-02-22 | $52.00 | $52.38 | $51.78 | $52.09 | $44.66 | 1,607,005 |
| 2018-02-21 | $52.29 | $52.48 | $51.63 | $51.64 | $44.27 | 1,376,359 |
| 2018-02-20 | $52.60 | $52.80 | $52.32 | $52.39 | $44.91 | 1,081,233 |
| 2018-02-16 | $53.55 | $53.87 | $53.42 | $53.55 | $45.91 | 980,663 |
| 2018-02-15 | $52.91 | $53.80 | $52.84 | $53.77 | $46.10 | 875,287 |
| 2018-02-14 | $52.76 | $53.51 | $52.69 | $53.30 | $45.32 | 1,213,156 |
| 2018-02-13 | $52.95 | $53.18 | $52.79 | $53.08 | $45.13 | 1,780,959 |
| 2018-02-12 | $52.92 | $53.61 | $52.89 | $53.37 | $45.38 | 1,072,476 |
| 2018-02-09 | $52.64 | $52.81 | $51.38 | $52.39 | $44.54 | 1,566,208 |
| 2018-02-08 | $53.84 | $54.01 | $52.75 | $52.75 | $44.85 | 1,422,794 |
| 2018-02-07 | $53.71 | $54.30 | $53.62 | $53.62 | $45.59 | 1,410,113 |
| 2018-02-06 | $53.56 | $54.54 | $53.37 | $54.45 | $46.30 | 2,753,352 |
| 2018-02-05 | $55.67 | $55.83 | $53.87 | $53.92 | $45.85 | 2,247,951 |
| 2018-02-02 | $57.33 | $57.43 | $56.74 | $56.75 | $48.25 | 1,594,142 |
| 2018-02-01 | $57.52 | $57.86 | $57.32 | $57.44 | $48.84 | 1,083,592 |
| 2018-01-31 | $56.85 | $56.99 | $56.29 | $56.47 | $48.01 | 1,194,544 |
| 2018-01-30 | $56.71 | $56.75 | $56.30 | $56.42 | $47.97 | 952,131 |
| 2018-01-29 | $55.90 | $56.13 | $55.81 | $55.95 | $47.57 | 980,272 |
| 2018-01-26 | $57.11 | $57.11 | $56.74 | $57.04 | $48.50 | 903,557 |
| 2018-01-25 | $57.49 | $57.50 | $56.65 | $56.72 | $48.23 | 4,880,355 |
| 2018-01-24 | $57.84 | $57.84 | $57.43 | $57.66 | $49.03 | 2,340,877 |
| 2018-01-23 | $57.27 | $57.59 | $57.13 | $57.35 | $48.76 | 1,111,833 |
| 2018-01-22 | $56.81 | $57.05 | $56.74 | $57.03 | $48.49 | 3,591,028 |
| 2018-01-19 | $56.67 | $57.15 | $56.59 | $57.08 | $48.53 | 3,663,948 |
| 2018-01-18 | $55.58 | $55.98 | $55.49 | $55.87 | $47.50 | 4,376,152 |
| 2018-01-17 | $55.87 | $56.10 | $55.47 | $55.73 | $47.38 | 4,234,967 |
| 2018-01-16 | $54.75 | $55.14 | $54.75 | $55.03 | $46.79 | 802,958 |
| 2018-01-12 | $54.25 | $54.57 | $54.15 | $54.52 | $46.36 | 1,352,502 |
| 2018-01-11 | $54.24 | $54.42 | $53.99 | $54.02 | $45.93 | 1,230,475 |
| 2018-01-10 | $54.41 | $54.43 | $53.86 | $54.09 | $45.99 | 1,125,703 |
| 2018-01-09 | $55.24 | $55.33 | $54.93 | $55.07 | $46.82 | 996,675 |
| 2018-01-08 | $55.32 | $55.64 | $55.32 | $55.63 | $47.30 | 842,111 |
| 2018-01-05 | $55.30 | $55.61 | $55.22 | $55.54 | $47.22 | 901,610 |
| 2018-01-04 | $55.00 | $55.41 | $54.96 | $55.11 | $46.86 | 1,623,261 |
| 2018-01-03 | $54.85 | $54.95 | $54.68 | $54.78 | $46.58 | 951,160 |
| 2018-01-02 | $55.19 | $55.21 | $54.80 | $54.85 | $46.64 | 1,020,061 |
| 2017-12-29 | $55.67 | $55.69 | $55.32 | $55.34 | $47.05 | 525,925 |
| 2017-12-28 | $55.61 | $55.62 | $55.27 | $55.31 | $47.03 | 587,888 |
| 2017-12-27 | $55.32 | $55.62 | $55.30 | $55.42 | $47.12 | 461,787 |
| 2017-12-26 | $55.35 | $55.60 | $55.28 | $55.48 | $47.17 | 323,551 |
| 2017-12-22 | $55.21 | $55.34 | $55.13 | $55.28 | $47.00 | 537,956 |
| 2017-12-21 | $55.12 | $55.44 | $55.06 | $55.15 | $46.89 | 820,983 |
| 2017-12-20 | $55.69 | $55.70 | $55.28 | $55.42 | $47.12 | 845,411 |
| 2017-12-19 | $56.22 | $56.35 | $55.73 | $55.75 | $47.40 | 812,166 |
| 2017-12-18 | $56.18 | $56.56 | $56.10 | $56.22 | $47.80 | 915,452 |
| 2017-12-15 | $55.73 | $56.12 | $55.53 | $55.96 | $47.58 | 967,807 |
| 2017-12-14 | $55.89 | $56.10 | $55.45 | $55.46 | $47.16 | 904,389 |
| 2017-12-13 | $55.97 | $56.53 | $55.94 | $56.36 | $47.92 | 1,074,468 |
| 2017-12-12 | $56.03 | $56.26 | $55.94 | $56.08 | $47.68 | 1,054,302 |
| 2017-12-11 | $56.06 | $56.17 | $55.85 | $56.15 | $47.74 | 799,105 |
| 2017-12-08 | $56.03 | $56.34 | $55.84 | $56.31 | $47.88 | 956,167 |
| 2017-12-07 | $56.17 | $56.32 | $55.92 | $55.96 | $47.58 | 2,058,019 |
| 2017-12-06 | $55.97 | $56.27 | $55.90 | $56.07 | $47.67 | 3,364,480 |
| 2017-12-05 | $55.95 | $56.15 | $55.67 | $55.86 | $47.50 | 1,588,118 |
| 2017-12-04 | $55.92 | $56.06 | $55.63 | $56.00 | $47.61 | 1,259,341 |
| 2017-12-01 | $56.04 | $56.11 | $55.41 | $55.86 | $47.50 | 1,126,663 |
| 2017-11-30 | $56.77 | $56.80 | $56.22 | $56.48 | $48.02 | 931,351 |
| 2017-11-29 | $56.71 | $57.24 | $56.49 | $56.68 | $48.19 | 1,494,308 |
| 2017-11-28 | $57.50 | $57.60 | $57.13 | $57.54 | $48.92 | 1,221,597 |
| 2017-11-27 | $57.17 | $57.18 | $56.43 | $56.65 | $48.17 | 885,169 |
| 2017-11-24 | $56.61 | $56.88 | $56.61 | $56.85 | $48.34 | 586,990 |
| 2017-11-22 | $56.26 | $56.27 | $55.57 | $55.84 | $47.48 | 745,775 |
| 2017-11-21 | $55.87 | $56.17 | $55.84 | $56.01 | $47.62 | 1,353,137 |
| 2017-11-20 | $55.60 | $56.02 | $55.31 | $55.33 | $47.04 | 1,973,401 |
| 2017-11-17 | $55.28 | $55.35 | $54.80 | $55.00 | $46.76 | 998,249 |
| 2017-11-16 | $55.81 | $55.93 | $55.59 | $55.76 | $47.41 | 734,172 |
| 2017-11-15 | $55.88 | $55.89 | $55.41 | $55.51 | $47.20 | 659,364 |
| 2017-11-14 | $55.46 | $55.88 | $55.45 | $55.81 | $47.45 | 818,825 |
| 2017-11-13 | $55.59 | $56.00 | $55.58 | $55.86 | $47.50 | 827,458 |
| 2017-11-10 | $55.66 | $56.11 | $55.64 | $56.06 | $47.67 | 868,445 |
| 2017-11-09 | $55.95 | $56.41 | $55.60 | $56.13 | $47.72 | 1,086,065 |
| 2017-11-08 | $55.55 | $56.24 | $55.53 | $56.21 | $47.79 | 649,013 |
| 2017-11-07 | $55.50 | $55.72 | $55.34 | $55.61 | $47.28 | 721,111 |
| 2017-11-06 | $55.78 | $55.89 | $55.60 | $55.78 | $47.43 | 757,818 |
| 2017-11-03 | $55.92 | $56.12 | $55.74 | $55.84 | $47.48 | 909,945 |
| 2017-11-02 | $55.74 | $55.76 | $55.30 | $55.71 | $47.37 | 1,669,369 |
| 2017-11-01 | $56.55 | $56.65 | $56.15 | $56.18 | $47.41 | 1,141,175 |
| 2017-10-31 | $56.28 | $56.79 | $56.23 | $56.65 | $47.81 | 934,036 |
| 2017-10-30 | $55.46 | $55.62 | $55.23 | $55.52 | $46.85 | 1,029,861 |
| 2017-10-27 | $55.22 | $55.56 | $54.85 | $55.53 | $46.86 | 939,740 |
| 2017-10-26 | $55.17 | $55.73 | $55.00 | $55.46 | $46.80 | 1,309,139 |
| 2017-10-25 | $54.14 | $54.38 | $53.97 | $54.27 | $45.80 | 1,372,842 |
| 2017-10-24 | $54.38 | $54.44 | $53.94 | $54.11 | $45.66 | 2,232,837 |
| 2017-10-23 | $54.63 | $54.65 | $54.15 | $54.28 | $45.81 | 2,937,657 |
| 2017-10-20 | $55.42 | $55.42 | $54.74 | $54.79 | $46.24 | 2,439,523 |
| 2017-10-19 | $57.19 | $57.24 | $55.76 | $56.04 | $47.29 | 3,736,752 |
| 2017-10-18 | $59.84 | $60.03 | $59.68 | $59.86 | $50.51 | 1,000,309 |
| 2017-10-17 | $59.53 | $59.54 | $59.23 | $59.49 | $50.20 | 961,368 |
| 2017-10-16 | $59.86 | $59.88 | $59.58 | $59.84 | $50.50 | 1,568,839 |
| 2017-10-13 | $60.04 | $60.13 | $59.73 | $59.92 | $50.56 | 1,406,068 |
| 2017-10-12 | $58.87 | $59.43 | $58.79 | $59.35 | $50.08 | 1,012,059 |
| 2017-10-11 | $58.13 | $58.39 | $58.08 | $58.33 | $49.22 | 846,499 |
| 2017-10-10 | $57.77 | $57.88 | $57.60 | $57.85 | $48.82 | 2,673,593 |
| 2017-10-09 | $57.24 | $57.30 | $57.04 | $57.08 | $48.17 | 1,226,051 |
| 2017-10-06 | $57.20 | $57.29 | $56.96 | $56.99 | $48.09 | 2,372,320 |
| 2017-10-05 | $57.84 | $57.95 | $57.60 | $57.72 | $48.71 | 1,535,874 |
| 2017-10-04 | $57.78 | $57.83 | $57.70 | $57.76 | $48.74 | 1,579,551 |
| 2017-10-03 | $57.83 | $57.90 | $57.67 | $57.76 | $48.74 | 859,145 |
| 2017-10-02 | $58.00 | $58.24 | $57.88 | $57.92 | $48.88 | 1,169,832 |
| 2017-09-29 | $57.83 | $58.08 | $57.77 | $57.96 | $48.91 | 1,202,292 |
| 2017-09-28 | $57.04 | $57.46 | $56.99 | $57.31 | $48.36 | 732,379 |
| 2017-09-27 | $56.95 | $57.16 | $56.86 | $56.99 | $48.09 | 1,061,606 |
| 2017-09-26 | $57.42 | $57.44 | $57.10 | $57.27 | $48.33 | 924,971 |
| 2017-09-25 | $57.49 | $57.75 | $57.40 | $57.50 | $48.52 | 1,106,375 |
| 2017-09-22 | $57.79 | $57.89 | $57.34 | $57.44 | $48.47 | 1,341,188 |
| 2017-09-21 | $57.71 | $57.93 | $57.58 | $57.66 | $48.66 | 906,645 |
| 2017-09-20 | $58.99 | $59.09 | $58.17 | $58.55 | $49.41 | 1,054,800 |
| 2017-09-19 | $59.29 | $59.38 | $59.03 | $59.14 | $49.91 | 779,898 |
| 2017-09-18 | $59.25 | $59.40 | $59.05 | $59.23 | $49.98 | 911,271 |
| 2017-09-15 | $59.01 | $59.10 | $58.85 | $58.98 | $49.77 | 1,141,185 |
| 2017-09-14 | $58.55 | $58.65 | $58.44 | $58.53 | $49.39 | 936,090 |
| 2017-09-13 | $59.03 | $59.03 | $58.53 | $58.59 | $49.44 | 1,476,458 |
| 2017-09-12 | $59.03 | $59.12 | $58.67 | $58.77 | $49.59 | 1,119,326 |
| 2017-09-11 | $59.46 | $59.68 | $59.41 | $59.63 | $50.32 | 711,566 |
| 2017-09-08 | $59.35 | $59.44 | $59.18 | $59.32 | $50.06 | 769,999 |
| 2017-09-07 | $59.19 | $59.38 | $59.08 | $59.21 | $49.97 | 1,195,353 |
| 2017-09-06 | $58.56 | $58.81 | $58.37 | $58.78 | $49.60 | 1,079,919 |
| 2017-09-05 | $58.08 | $58.26 | $57.84 | $58.09 | $49.02 | 808,599 |
| 2017-09-01 | $58.53 | $58.53 | $58.15 | $58.29 | $49.19 | 1,037,673 |
| 2017-08-31 | $57.84 | $58.32 | $57.81 | $58.21 | $49.12 | 987,215 |
| 2017-08-30 | $57.89 | $57.95 | $57.46 | $57.64 | $48.64 | 2,083,469 |
| 2017-08-29 | $58.06 | $58.26 | $57.99 | $58.12 | $49.05 | 871,379 |
| 2017-08-28 | $58.36 | $58.41 | $58.11 | $58.12 | $49.05 | 686,243 |
| 2017-08-25 | $57.85 | $58.17 | $57.78 | $58.03 | $48.97 | 553,373 |
| 2017-08-24 | $58.00 | $58.10 | $57.62 | $57.66 | $48.66 | 798,795 |
| 2017-08-23 | $57.77 | $57.95 | $57.65 | $57.84 | $48.81 | 557,436 |
| 2017-08-22 | $57.78 | $57.97 | $57.71 | $57.92 | $48.88 | 1,157,010 |
| 2017-08-21 | $57.37 | $57.66 | $57.29 | $57.59 | $48.60 | 941,852 |
| 2017-08-18 | $57.14 | $57.32 | $57.02 | $57.19 | $48.26 | 584,024 |
| 2017-08-17 | $57.50 | $57.60 | $57.02 | $57.05 | $48.14 | 713,290 |
| 2017-08-16 | $57.59 | $57.73 | $57.40 | $57.54 | $48.56 | 1,252,435 |
| 2017-08-15 | $57.19 | $57.59 | $57.10 | $57.58 | $48.59 | 818,098 |
| 2017-08-14 | $57.22 | $57.37 | $57.10 | $57.26 | $48.32 | 702,401 |
| 2017-08-11 | $57.07 | $57.11 | $56.66 | $56.74 | $47.88 | 1,044,637 |
| 2017-08-10 | $56.87 | $56.99 | $56.66 | $56.69 | $47.84 | 938,924 |
| 2017-08-09 | $57.13 | $57.65 | $56.98 | $57.65 | $48.65 | 1,178,380 |
| 2017-08-08 | $57.23 | $57.36 | $57.13 | $57.22 | $48.29 | 748,391 |
| 2017-08-07 | $56.91 | $57.30 | $56.91 | $57.28 | $48.34 | 840,466 |
| 2017-08-04 | $56.87 | $56.99 | $56.67 | $56.88 | $48.00 | 763,943 |
| 2017-08-03 | $56.75 | $57.05 | $56.67 | $56.72 | $47.86 | 815,356 |
| 2017-08-02 | $56.44 | $56.70 | $56.27 | $56.61 | $47.77 | 1,119,441 |
| 2017-08-01 | $56.85 | $57.12 | $56.76 | $56.82 | $47.60 | 945,596 |
| 2017-07-31 | $57.16 | $57.19 | $56.82 | $56.99 | $47.75 | 999,835 |
| 2017-07-28 | $56.65 | $56.90 | $56.28 | $56.80 | $47.59 | 1,041,454 |
| 2017-07-27 | $57.35 | $57.45 | $56.82 | $57.08 | $47.82 | 712,894 |
| 2017-07-26 | $56.91 | $57.13 | $56.76 | $57.08 | $47.82 | 1,326,720 |
| 2017-07-25 | $56.98 | $57.01 | $56.51 | $56.65 | $47.46 | 1,114,501 |
| 2017-07-24 | $56.58 | $56.64 | $56.24 | $56.50 | $47.34 | 1,095,061 |
| 2017-07-21 | $56.98 | $57.09 | $56.55 | $57.09 | $47.83 | 1,561,225 |
| 2017-07-20 | $56.60 | $57.07 | $56.49 | $56.86 | $47.64 | 1,472,295 |
| 2017-07-19 | $56.24 | $56.34 | $55.87 | $55.91 | $46.84 | 1,518,815 |
| 2017-07-18 | $55.78 | $55.98 | $55.74 | $55.84 | $46.78 | 1,012,344 |
| 2017-07-17 | $55.91 | $55.97 | $55.71 | $55.84 | $46.78 | 907,218 |
| 2017-07-14 | $55.66 | $55.96 | $55.58 | $55.92 | $46.85 | 778,164 |
| 2017-07-13 | $55.33 | $55.37 | $55.11 | $55.29 | $46.32 | 1,367,220 |
| 2017-07-12 | $54.91 | $55.00 | $54.79 | $54.80 | $45.91 | 1,606,732 |
| 2017-07-11 | $54.15 | $54.47 | $54.11 | $54.33 | $45.52 | 1,662,674 |
| 2017-07-10 | $54.22 | $54.36 | $53.93 | $54.02 | $45.26 | 1,422,020 |
| 2017-07-07 | $53.74 | $53.88 | $53.57 | $53.72 | $45.01 | 1,053,999 |
| 2017-07-06 | $53.46 | $53.67 | $53.29 | $53.47 | $44.80 | 1,242,643 |
| 2017-07-05 | $53.65 | $53.96 | $53.58 | $53.74 | $45.02 | 1,463,206 |
| 2017-07-03 | $53.84 | $53.99 | $53.79 | $53.83 | $45.10 | 753,145 |
| 2017-06-30 | $54.21 | $54.24 | $53.85 | $54.12 | $45.34 | 1,749,355 |
| 2017-06-29 | $54.65 | $54.67 | $53.43 | $53.58 | $44.89 | 2,230,901 |
| 2017-06-28 | $55.08 | $55.32 | $54.95 | $55.13 | $46.19 | 1,847,198 |
| 2017-06-27 | $54.89 | $55.00 | $54.71 | $54.76 | $45.88 | 1,477,037 |
| 2017-06-26 | $55.42 | $55.42 | $54.81 | $54.83 | $45.94 | 1,821,213 |
| 2017-06-23 | $54.48 | $54.63 | $54.24 | $54.35 | $45.54 | 1,778,109 |
| 2017-06-22 | $54.47 | $54.55 | $54.27 | $54.32 | $45.51 | 969,107 |
| 2017-06-21 | $54.48 | $54.60 | $54.42 | $54.51 | $45.67 | 1,001,040 |
| 2017-06-20 | $54.96 | $55.06 | $54.29 | $54.36 | $45.54 | 1,020,101 |
| 2017-06-19 | $54.87 | $55.00 | $54.73 | $54.87 | $45.97 | 1,679,902 |
| 2017-06-16 | $54.80 | $54.81 | $54.36 | $54.69 | $45.82 | 2,707,008 |
| 2017-06-15 | $53.77 | $54.31 | $53.67 | $54.17 | $45.38 | 2,362,771 |
| 2017-06-14 | $54.48 | $54.56 | $53.93 | $54.04 | $45.28 | 2,019,140 |
| 2017-06-13 | $54.25 | $54.43 | $54.09 | $54.23 | $45.43 | 2,063,653 |
| 2017-06-12 | $54.61 | $54.65 | $54.16 | $54.37 | $45.55 | 1,821,041 |
| 2017-06-09 | $55.05 | $55.14 | $54.56 | $54.90 | $46.00 | 2,062,484 |
| 2017-06-08 | $55.56 | $55.64 | $55.07 | $55.32 | $46.35 | 1,717,259 |
| 2017-06-07 | $56.42 | $56.48 | $56.14 | $56.24 | $47.12 | 1,532,052 |
| 2017-06-06 | $56.18 | $56.40 | $56.14 | $56.28 | $47.15 | 964,226 |
| 2017-06-05 | $56.15 | $56.45 | $56.11 | $56.44 | $47.29 | 800,138 |
| 2017-06-02 | $56.20 | $56.43 | $56.07 | $56.41 | $47.26 | 1,288,944 |
| 2017-06-01 | $56.10 | $56.10 | $55.57 | $56.08 | $46.98 | 1,552,615 |
| 2017-05-31 | $55.96 | $56.07 | $55.54 | $55.62 | $46.60 | 1,877,999 |
| 2017-05-30 | $54.95 | $55.42 | $54.95 | $55.30 | $46.33 | 1,245,051 |
| 2017-05-26 | $54.91 | $55.18 | $54.91 | $55.13 | $46.19 | 750,226 |
| 2017-05-25 | $55.27 | $55.45 | $55.14 | $55.38 | $46.40 | 1,321,002 |
| 2017-05-24 | $54.71 | $54.73 | $54.30 | $54.61 | $45.75 | 1,686,082 |
| 2017-05-23 | $54.63 | $54.66 | $54.11 | $54.20 | $45.41 | 1,747,521 |
| 2017-05-22 | $54.38 | $54.66 | $54.30 | $54.48 | $45.64 | 1,030,477 |
| 2017-05-19 | $53.77 | $54.05 | $53.71 | $53.87 | $45.13 | 929,988 |
| 2017-05-18 | $53.26 | $53.33 | $53.01 | $53.23 | $44.60 | 947,054 |
| 2017-05-17 | $53.85 | $54.02 | $53.54 | $53.55 | $44.86 | 1,548,995 |
| 2017-05-16 | $53.69 | $53.73 | $53.45 | $53.50 | $44.82 | 1,044,348 |
| 2017-05-15 | $53.02 | $53.19 | $52.93 | $53.18 | $44.55 | 881,497 |
| 2017-05-12 | $52.56 | $52.81 | $52.56 | $52.77 | $44.21 | 892,119 |
| 2017-05-11 | $52.75 | $52.85 | $52.52 | $52.81 | $44.24 | 1,166,535 |
| 2017-05-10 | $52.54 | $52.72 | $52.50 | $52.68 | $44.14 | 1,616,571 |
| 2017-05-09 | $52.60 | $52.61 | $52.09 | $52.18 | $43.72 | 2,427,388 |
| 2017-05-08 | $52.28 | $52.44 | $52.16 | $52.25 | $43.78 | 2,436,255 |
| 2017-05-05 | $51.72 | $51.77 | $51.58 | $51.71 | $43.32 | 850,156 |
| 2017-05-04 | $51.54 | $51.83 | $51.50 | $51.78 | $43.38 | 1,324,574 |
| 2017-05-03 | $51.29 | $51.58 | $51.18 | $51.42 | $43.08 | 989,266 |
| 2017-05-02 | $51.94 | $52.02 | $51.73 | $51.80 | $43.08 | 1,591,141 |
| 2017-05-01 | $51.29 | $51.39 | $51.18 | $51.21 | $42.59 | 761,647 |
| 2017-04-28 | $51.22 | $51.41 | $51.17 | $51.34 | $42.70 | 977,888 |
| 2017-04-27 | $51.28 | $51.31 | $51.07 | $51.16 | $42.55 | 730,961 |
| 2017-04-26 | $51.49 | $51.51 | $51.18 | $51.22 | $42.60 | 1,457,813 |
| 2017-04-25 | $51.54 | $51.58 | $51.35 | $51.49 | $42.82 | 906,229 |
| 2017-04-24 | $51.44 | $51.52 | $51.19 | $51.39 | $42.74 | 2,324,871 |
| 2017-04-21 | $50.21 | $50.34 | $50.08 | $50.10 | $41.67 | 1,294,108 |
| 2017-04-20 | $51.10 | $51.12 | $50.43 | $50.44 | $41.95 | 1,425,272 |
| 2017-04-19 | $50.52 | $50.65 | $50.15 | $50.21 | $41.76 | 1,523,798 |
| 2017-04-18 | $50.65 | $50.75 | $50.42 | $50.64 | $42.12 | 1,438,348 |
| 2017-04-17 | $50.53 | $50.70 | $50.53 | $50.65 | $42.13 | 749,792 |
| 2017-04-13 | $50.57 | $50.65 | $50.38 | $50.40 | $41.92 | 762,055 |
| 2017-04-12 | $50.46 | $50.85 | $50.44 | $50.80 | $42.25 | 1,325,875 |
| 2017-04-11 | $50.45 | $50.57 | $50.26 | $50.43 | $41.94 | 1,913,767 |
| 2017-04-10 | $50.00 | $50.44 | $49.98 | $50.26 | $41.80 | 1,000,427 |
| 2017-04-07 | $49.75 | $50.29 | $49.74 | $50.13 | $41.69 | 1,476,136 |
| 2017-04-06 | $49.77 | $49.77 | $49.52 | $49.55 | $41.21 | 1,811,645 |
| 2017-04-05 | $49.19 | $49.42 | $49.11 | $49.11 | $40.84 | 1,233,063 |
| 2017-04-04 | $48.91 | $49.22 | $48.91 | $49.22 | $40.94 | 2,238,338 |
| 2017-04-03 | $49.23 | $49.33 | $48.92 | $49.22 | $40.94 | 3,082,529 |
| 2017-03-31 | $49.30 | $49.57 | $49.09 | $49.34 | $41.04 | 2,954,594 |
| 2017-03-30 | $49.77 | $49.89 | $49.62 | $49.63 | $41.28 | 1,293,032 |
| 2017-03-29 | $49.87 | $50.14 | $49.85 | $50.06 | $41.64 | 1,329,271 |
| 2017-03-28 | $50.02 | $50.24 | $50.01 | $50.18 | $41.73 | 1,404,001 |
| 2017-03-27 | $50.56 | $50.61 | $50.23 | $50.30 | $41.83 | 1,932,891 |
| 2017-03-24 | $50.39 | $50.42 | $50.04 | $50.17 | $41.73 | 1,034,682 |
| 2017-03-23 | $49.97 | $50.35 | $49.94 | $50.01 | $41.59 | 1,751,500 |
| 2017-03-22 | $50.23 | $50.29 | $50.00 | $50.15 | $41.71 | 1,494,188 |
| 2017-03-21 | $50.51 | $50.57 | $50.02 | $50.04 | $41.62 | 2,054,412 |
| 2017-03-20 | $50.33 | $50.41 | $50.14 | $50.20 | $41.75 | 1,153,242 |
| 2017-03-17 | $50.17 | $50.22 | $49.90 | $49.92 | $41.52 | 1,471,388 |
| 2017-03-16 | $49.97 | $50.11 | $49.82 | $50.01 | $41.59 | 1,465,912 |
| 2017-03-15 | $48.94 | $49.82 | $48.80 | $49.66 | $41.30 | 1,938,986 |
| 2017-03-14 | $48.98 | $49.34 | $48.92 | $48.96 | $40.72 | 1,293,375 |
| 2017-03-13 | $48.88 | $49.04 | $48.69 | $48.78 | $40.57 | 1,012,314 |
| 2017-03-10 | $48.98 | $49.27 | $48.89 | $49.14 | $40.87 | 1,746,677 |
| 2017-03-09 | $48.22 | $48.75 | $48.14 | $48.62 | $40.44 | 2,865,983 |
| 2017-03-08 | $47.46 | $47.71 | $47.40 | $47.56 | $39.56 | 2,154,652 |
| 2017-03-07 | $47.70 | $47.86 | $47.57 | $47.71 | $39.68 | 1,101,479 |
| 2017-03-06 | $47.49 | $47.64 | $47.40 | $47.59 | $39.58 | 1,346,892 |
| 2017-03-03 | $47.29 | $47.68 | $47.06 | $47.63 | $39.61 | 1,730,679 |
| 2017-03-02 | $47.05 | $47.47 | $47.02 | $47.28 | $39.32 | 1,980,179 |
| 2017-03-01 | $47.52 | $47.77 | $47.50 | $47.56 | $39.56 | 1,549,762 |
| 2017-02-28 | $47.52 | $47.77 | $47.45 | $47.48 | $39.49 | 2,446,109 |
| 2017-02-27 | $47.47 | $47.83 | $47.38 | $47.67 | $39.65 | 2,569,028 |
| 2017-02-24 | $47.22 | $47.28 | $46.92 | $47.12 | $39.19 | 1,473,773 |
| 2017-02-23 | $47.05 | $47.40 | $46.86 | $46.90 | $39.01 | 2,347,939 |
| 2017-02-22 | $46.24 | $47.96 | $46.00 | $46.93 | $39.03 | 11,407,650 |
| 2017-02-21 | $44.49 | $45.00 | $44.33 | $44.87 | $37.32 | 109,314 |
| 2017-02-17 | $47.27 | $48.82 | $46.07 | $48.53 | $40.36 | 370,338 |
| 2017-02-16 | $42.21 | $42.62 | $42.15 | $42.57 | $35.41 | 1,787,113 |
| 2017-02-15 | $41.54 | $42.29 | $41.54 | $42.17 | $35.07 | 1,838,521 |
| 2017-02-14 | $41.74 | $41.79 | $41.46 | $41.67 | $34.66 | 1,039,418 |
| 2017-02-13 | $41.86 | $41.92 | $41.71 | $41.83 | $34.79 | 1,074,758 |
| 2017-02-10 | $41.61 | $41.91 | $41.56 | $41.77 | $34.74 | 1,033,255 |
| 2017-02-09 | $42.06 | $42.25 | $41.97 | $42.08 | $35.00 | 1,384,574 |
| 2017-02-08 | $41.92 | $42.02 | $41.73 | $42.01 | $34.94 | 1,937,060 |
| 2017-02-07 | $41.57 | $41.76 | $41.49 | $41.68 | $34.39 | 2,444,908 |
| 2017-02-06 | $41.12 | $41.21 | $41.06 | $41.14 | $33.94 | 1,249,307 |
| 2017-02-03 | $41.49 | $41.52 | $41.27 | $41.37 | $34.13 | 2,762,108 |
| 2017-02-02 | $41.25 | $41.40 | $41.15 | $41.16 | $33.96 | 4,913,323 |
| 2017-02-01 | $41.00 | $41.28 | $40.82 | $41.11 | $33.92 | 3,433,201 |
| 2017-01-31 | $40.92 | $41.15 | $40.89 | $41.11 | $33.92 | 3,173,263 |
| 2017-01-30 | $40.59 | $40.92 | $40.51 | $40.90 | $33.74 | 3,793,570 |
| 2017-01-27 | $40.88 | $41.11 | $40.83 | $41.07 | $33.88 | 3,478,025 |
| 2017-01-26 | $40.49 | $40.58 | $40.31 | $40.51 | $33.42 | 3,252,316 |
| 2017-01-25 | $42.43 | $42.62 | $42.34 | $42.58 | $35.13 | 1,698,997 |
| 2017-01-24 | $42.18 | $42.46 | $42.16 | $42.36 | $34.95 | 1,874,118 |
| 2017-01-23 | $42.05 | $42.38 | $42.01 | $42.31 | $34.91 | 1,405,279 |
| 2017-01-20 | $41.67 | $41.98 | $41.67 | $41.95 | $34.61 | 1,524,625 |
| 2017-01-19 | $41.46 | $41.62 | $41.37 | $41.56 | $34.29 | 2,389,145 |
| 2017-01-18 | $41.60 | $41.76 | $41.54 | $41.62 | $34.34 | 1,720,571 |
| 2017-01-17 | $41.47 | $41.73 | $41.42 | $41.61 | $34.33 | 1,963,887 |
| 2017-01-13 | $41.44 | $41.61 | $41.22 | $41.46 | $34.21 | 1,272,322 |
| 2017-01-12 | $41.46 | $41.61 | $41.37 | $41.57 | $34.30 | 1,866,267 |
| 2017-01-11 | $41.04 | $41.26 | $40.79 | $41.15 | $33.95 | 1,581,643 |
| 2017-01-10 | $41.06 | $41.06 | $40.85 | $40.88 | $33.73 | 1,132,090 |
| 2017-01-09 | $40.96 | $41.25 | $40.96 | $41.19 | $33.98 | 1,102,931 |
| 2017-01-06 | $40.90 | $41.00 | $40.85 | $40.94 | $33.78 | 1,350,994 |
| 2017-01-05 | $40.96 | $41.37 | $40.93 | $41.22 | $34.01 | 1,649,834 |
| 2017-01-04 | $40.73 | $40.91 | $40.65 | $40.90 | $33.74 | 1,566,672 |
| 2017-01-03 | $40.35 | $40.58 | $40.19 | $40.54 | $33.45 | 2,536,941 |
| 2016-12-30 | $40.78 | $40.86 | $40.62 | $40.70 | $33.58 | 1,127,649 |
| 2016-12-29 | $40.46 | $40.63 | $40.45 | $40.52 | $33.43 | 982,577 |
| 2016-12-28 | $40.25 | $40.44 | $40.22 | $40.27 | $33.22 | 843,440 |
| 2016-12-27 | $40.50 | $40.61 | $40.41 | $40.52 | $33.43 | 693,851 |
| 2016-12-23 | $40.56 | $40.60 | $40.40 | $40.47 | $33.39 | 802,140 |
| 2016-12-22 | $40.49 | $40.58 | $40.31 | $40.47 | $33.39 | 1,625,310 |
| 2016-12-21 | $40.31 | $40.51 | $40.18 | $40.22 | $33.18 | 1,132,166 |
| 2016-12-20 | $40.23 | $40.45 | $40.13 | $40.37 | $33.31 | 1,475,938 |
| 2016-12-19 | $40.16 | $40.34 | $40.00 | $40.12 | $33.10 | 1,554,025 |
| 2016-12-16 | $39.79 | $39.92 | $39.59 | $39.70 | $32.75 | 2,084,633 |
| 2016-12-15 | $39.64 | $39.68 | $39.48 | $39.58 | $32.66 | 2,299,406 |
| 2016-12-14 | $40.68 | $40.79 | $40.22 | $40.26 | $33.22 | 4,019,724 |
| 2016-12-13 | $40.57 | $40.96 | $40.55 | $40.79 | $33.65 | 1,895,820 |
| 2016-12-12 | $39.68 | $39.99 | $39.67 | $39.92 | $32.94 | 2,425,844 |
| 2016-12-09 | $39.54 | $39.89 | $39.51 | $39.86 | $32.89 | 2,481,204 |
| 2016-12-08 | $39.26 | $39.37 | $39.08 | $39.14 | $32.29 | 2,030,009 |
| 2016-12-07 | $39.57 | $39.92 | $39.49 | $39.86 | $32.89 | 2,313,010 |
| 2016-12-06 | $39.95 | $40.23 | $39.57 | $39.69 | $32.75 | 2,843,315 |
| 2016-12-05 | $40.14 | $40.21 | $39.89 | $40.14 | $33.12 | 2,444,893 |
| 2016-12-02 | $39.40 | $39.79 | $39.30 | $39.67 | $32.73 | 1,285,876 |
| 2016-12-01 | $39.39 | $39.43 | $38.99 | $39.17 | $32.32 | 1,990,588 |
| 2016-11-30 | $40.77 | $40.78 | $39.97 | $39.98 | $32.99 | 3,377,410 |
| 2016-11-29 | $39.44 | $39.58 | $39.36 | $39.49 | $32.58 | 1,255,954 |
| 2016-11-28 | $39.51 | $39.62 | $39.33 | $39.46 | $32.56 | 1,347,318 |
| 2016-11-25 | $39.79 | $39.97 | $39.74 | $39.86 | $32.89 | 1,004,171 |
| 2016-11-23 | $38.79 | $39.19 | $38.79 | $39.10 | $32.26 | 1,614,681 |
| 2016-11-22 | $39.19 | $39.31 | $39.02 | $39.19 | $32.33 | 2,038,043 |
| 2016-11-21 | $38.95 | $39.18 | $38.94 | $39.17 | $32.32 | 5,317,363 |
| 2016-11-18 | $38.66 | $38.88 | $38.58 | $38.78 | $32.00 | 4,143,616 |
| 2016-11-17 | $38.94 | $39.16 | $38.92 | $39.11 | $32.27 | 1,965,810 |
| 2016-11-16 | $39.01 | $39.29 | $38.96 | $39.16 | $32.31 | 4,709,407 |
| 2016-11-15 | $39.41 | $39.71 | $39.36 | $39.67 | $32.73 | 1,579,693 |
| 2016-11-14 | $39.39 | $39.46 | $39.06 | $39.31 | $32.43 | 1,971,164 |
| 2016-11-11 | $39.75 | $40.15 | $39.72 | $39.85 | $32.88 | 1,726,662 |
| 2016-11-10 | $39.81 | $40.24 | $39.43 | $40.13 | $33.11 | 4,090,046 |
| 2016-11-09 | $40.74 | $41.45 | $40.74 | $41.30 | $34.07 | 1,688,085 |
| 2016-11-08 | $41.75 | $42.16 | $41.75 | $42.01 | $34.66 | 1,372,394 |
| 2016-11-07 | $41.51 | $41.81 | $41.44 | $41.75 | $34.45 | 1,172,123 |
| 2016-11-04 | $41.59 | $41.66 | $41.25 | $41.28 | $34.06 | 1,555,623 |
| 2016-11-03 | $41.87 | $41.90 | $41.57 | $41.62 | $34.34 | 1,141,372 |
| 2016-11-02 | $42.23 | $42.24 | $41.97 | $42.03 | $34.68 | 1,480,363 |
| 2016-11-01 | $42.24 | $42.29 | $42.01 | $42.15 | $34.78 | 3,371,214 |
| 2016-10-31 | $41.55 | $41.79 | $41.51 | $41.67 | $34.38 | 782,197 |
| 2016-10-28 | $41.82 | $41.95 | $41.68 | $41.74 | $34.44 | 1,029,241 |
| 2016-10-27 | $42.00 | $42.02 | $41.66 | $41.75 | $34.45 | 813,048 |
| 2016-10-26 | $41.76 | $41.94 | $41.68 | $41.77 | $34.46 | 971,724 |
| 2016-10-25 | $42.40 | $42.43 | $42.20 | $42.31 | $34.62 | 1,148,712 |
| 2016-10-24 | $42.56 | $42.60 | $42.31 | $42.43 | $34.72 | 741,650 |
| 2016-10-21 | $42.39 | $42.61 | $42.34 | $42.54 | $34.81 | 1,342,019 |
| 2016-10-20 | $42.50 | $42.80 | $42.44 | $42.77 | $34.99 | 1,364,246 |
| 2016-10-19 | $42.61 | $42.70 | $42.43 | $42.46 | $34.74 | 959,258 |
| 2016-10-18 | $43.13 | $43.13 | $42.84 | $42.86 | $35.07 | 1,479,540 |
| 2016-10-17 | $42.68 | $42.81 | $42.54 | $42.62 | $34.87 | 1,339,785 |
| 2016-10-14 | $43.25 | $43.53 | $43.00 | $43.00 | $35.18 | 2,717,683 |
| 2016-10-13 | $43.52 | $43.95 | $43.41 | $43.58 | $35.66 | 6,139,444 |
| 2016-10-12 | $45.67 | $45.71 | $45.14 | $45.17 | $36.96 | 3,647,386 |
| 2016-10-11 | $46.34 | $46.36 | $45.70 | $45.82 | $37.49 | 1,425,978 |
| 2016-10-10 | $46.35 | $46.54 | $46.25 | $46.31 | $37.89 | 666,934 |
| 2016-10-07 | $46.45 | $46.59 | $46.03 | $46.40 | $37.96 | 1,189,835 |
| 2016-10-06 | $46.51 | $46.90 | $46.50 | $46.76 | $38.26 | 1,152,889 |
| 2016-10-05 | $47.19 | $47.25 | $46.90 | $46.97 | $38.43 | 1,144,197 |
| 2016-10-04 | $48.30 | $48.31 | $47.66 | $47.75 | $39.07 | 2,029,426 |
| 2016-10-03 | $47.54 | $47.64 | $47.38 | $47.57 | $38.92 | 1,020,080 |
| 2016-09-30 | $47.16 | $47.61 | $47.16 | $47.40 | $38.78 | 963,520 |
| 2016-09-29 | $47.46 | $47.53 | $46.92 | $47.07 | $38.51 | 1,143,809 |
| 2016-09-28 | $47.64 | $47.75 | $47.37 | $47.68 | $39.01 | 1,240,425 |
| 2016-09-27 | $47.03 | $47.44 | $46.93 | $47.30 | $38.70 | 1,289,840 |
| 2016-09-26 | $46.61 | $46.76 | $46.45 | $46.65 | $38.17 | 712,470 |
| 2016-09-23 | $47.12 | $47.21 | $46.98 | $47.02 | $38.47 | 768,240 |
| 2016-09-22 | $47.49 | $47.67 | $47.34 | $47.45 | $38.82 | 1,235,154 |
| 2016-09-21 | $46.00 | $46.41 | $45.88 | $46.34 | $37.92 | 1,403,970 |
| 2016-09-20 | $46.50 | $46.59 | $46.30 | $46.32 | $37.90 | 931,217 |
| 2016-09-19 | $46.63 | $46.77 | $46.41 | $46.48 | $38.03 | 1,141,380 |
| 2016-09-16 | $46.09 | $46.15 | $45.86 | $46.02 | $37.65 | 1,046,560 |
| 2016-09-15 | $46.44 | $46.90 | $46.29 | $46.83 | $38.32 | 1,355,619 |
| 2016-09-14 | $46.34 | $46.63 | $46.19 | $46.30 | $37.88 | 1,460,355 |
| 2016-09-13 | $46.46 | $46.69 | $46.16 | $46.28 | $37.87 | 1,419,864 |
| 2016-09-12 | $46.36 | $47.07 | $46.33 | $47.01 | $38.46 | 1,305,751 |
| 2016-09-09 | $47.13 | $47.15 | $46.42 | $46.42 | $37.98 | 1,182,124 |
| 2016-09-08 | $47.81 | $48.00 | $47.47 | $47.50 | $38.86 | 1,151,766 |
| 2016-09-07 | $48.46 | $48.51 | $48.12 | $48.18 | $39.42 | 1,175,104 |
| 2016-09-06 | $48.29 | $48.57 | $48.13 | $48.42 | $39.62 | 1,297,247 |
| 2016-09-02 | $48.50 | $48.97 | $48.34 | $48.63 | $39.79 | 2,517,630 |
| 2016-09-01 | $46.71 | $47.03 | $46.58 | $46.98 | $38.44 | 1,140,611 |
| 2016-08-31 | $46.30 | $46.51 | $46.17 | $46.46 | $38.01 | 1,133,846 |
| 2016-08-30 | $46.86 | $46.97 | $46.52 | $46.58 | $38.11 | 846,460 |
| 2016-08-29 | $46.61 | $46.89 | $46.59 | $46.87 | $38.35 | 471,457 |
| 2016-08-26 | $46.83 | $47.25 | $46.49 | $46.66 | $38.18 | 1,341,206 |
| 2016-08-25 | $46.78 | $46.96 | $46.73 | $46.80 | $38.29 | 962,424 |
| 2016-08-24 | $46.85 | $46.86 | $46.51 | $46.66 | $38.18 | 1,016,362 |
| 2016-08-23 | $47.17 | $47.26 | $46.82 | $46.87 | $38.35 | 896,965 |
| 2016-08-22 | $46.70 | $46.97 | $46.64 | $46.87 | $38.35 | 1,061,794 |
| 2016-08-19 | $46.94 | $47.18 | $46.77 | $47.17 | $38.59 | 766,983 |
| 2016-08-18 | $47.35 | $47.35 | $47.14 | $47.34 | $38.73 | 665,548 |
| 2016-08-17 | $47.04 | $47.32 | $46.83 | $47.23 | $38.64 | 935,814 |
| 2016-08-16 | $46.81 | $47.03 | $46.71 | $46.85 | $38.33 | 1,191,699 |
| 2016-08-15 | $46.71 | $46.95 | $46.59 | $46.71 | $38.22 | 1,153,014 |
| 2016-08-12 | $46.89 | $47.03 | $46.71 | $46.79 | $38.28 | 781,775 |
| 2016-08-11 | $46.84 | $47.20 | $46.73 | $47.04 | $38.49 | 1,063,393 |
| 2016-08-10 | $46.38 | $46.51 | $46.08 | $46.22 | $37.82 | 897,651 |
| 2016-08-09 | $46.10 | $46.47 | $46.08 | $46.34 | $37.92 | 1,130,474 |
| 2016-08-08 | $45.80 | $45.98 | $45.72 | $45.95 | $37.60 | 1,228,690 |
| 2016-08-05 | $46.11 | $46.41 | $46.09 | $46.17 | $37.78 | 1,066,608 |
| 2016-08-04 | $45.89 | $46.18 | $45.87 | $46.11 | $37.73 | 895,308 |
| 2016-08-03 | $46.06 | $46.17 | $45.78 | $45.86 | $37.52 | 1,136,839 |
| 2016-08-02 | $47.23 | $47.23 | $46.88 | $47.00 | $38.16 | 1,604,704 |
| 2016-08-01 | $46.55 | $46.77 | $46.46 | $46.49 | $37.75 | 1,985,202 |
| 2016-07-29 | $46.37 | $47.01 | $46.32 | $46.81 | $38.01 | 1,026,187 |
| 2016-07-28 | $46.60 | $46.60 | $46.32 | $46.53 | $37.78 | 1,059,465 |
| 2016-07-27 | $46.44 | $46.49 | $45.95 | $46.18 | $37.50 | 1,455,110 |
| 2016-07-26 | $46.84 | $46.94 | $46.54 | $46.72 | $37.93 | 1,306,820 |
| 2016-07-25 | $46.56 | $46.60 | $46.31 | $46.54 | $37.79 | 1,805,459 |
| 2016-07-22 | $46.46 | $46.82 | $46.45 | $46.60 | $37.84 | 1,256,557 |
| 2016-07-21 | $46.75 | $47.01 | $46.54 | $46.69 | $37.91 | 1,722,936 |
| 2016-07-20 | $47.05 | $47.23 | $46.91 | $46.94 | $38.11 | 1,002,741 |
| 2016-07-19 | $47.03 | $47.16 | $46.84 | $46.98 | $38.15 | 962,491 |
| 2016-07-18 | $47.45 | $47.70 | $47.33 | $47.63 | $38.67 | 776,801 |
| 2016-07-15 | $47.51 | $47.58 | $47.28 | $47.40 | $38.49 | 1,232,561 |
| 2016-07-14 | $47.89 | $47.90 | $47.35 | $47.43 | $38.51 | 2,095,119 |
| 2016-07-13 | $47.38 | $47.83 | $47.33 | $47.60 | $38.65 | 1,002,882 |
| 2016-07-12 | $47.29 | $47.55 | $47.02 | $47.29 | $38.40 | 1,424,566 |
| 2016-07-11 | $47.21 | $47.63 | $47.11 | $47.48 | $38.55 | 911,736 |
| 2016-07-08 | $47.49 | $47.63 | $47.19 | $47.48 | $38.55 | 1,070,788 |
| 2016-07-07 | $47.68 | $47.75 | $47.09 | $47.28 | $38.39 | 1,431,625 |
| 2016-07-06 | $46.89 | $47.38 | $46.61 | $47.30 | $38.41 | 1,707,671 |
| 2016-07-05 | $47.81 | $48.10 | $47.70 | $47.81 | $38.82 | 1,432,506 |
| 2016-07-01 | $48.26 | $48.29 | $47.86 | $48.03 | $39.00 | 1,566,089 |
| 2016-06-30 | $46.98 | $47.93 | $46.90 | $47.91 | $38.90 | 2,385,868 |
| 2016-06-29 | $46.09 | $46.71 | $45.96 | $46.50 | $37.76 | 1,788,558 |
| 2016-06-28 | $45.44 | $45.44 | $44.81 | $45.43 | $36.89 | 1,760,417 |
| 2016-06-27 | $44.17 | $44.34 | $43.69 | $44.27 | $35.94 | 2,309,167 |
| 2016-06-24 | $44.92 | $45.92 | $44.21 | $44.24 | $35.92 | 3,888,633 |
| 2016-06-23 | $47.16 | $47.42 | $46.62 | $47.39 | $38.48 | 1,450,333 |
| 2016-06-22 | $46.46 | $46.90 | $46.31 | $46.36 | $37.64 | 2,179,038 |
| 2016-06-21 | $45.86 | $46.60 | $45.79 | $46.35 | $37.63 | 1,485,238 |
| 2016-06-20 | $45.80 | $45.80 | $45.30 | $45.32 | $36.80 | 1,991,517 |
| 2016-06-17 | $44.19 | $44.34 | $43.78 | $44.29 | $35.96 | 1,615,678 |
| 2016-06-16 | $43.48 | $44.44 | $43.34 | $44.39 | $36.04 | 1,657,075 |
| 2016-06-15 | $44.04 | $44.24 | $43.74 | $43.78 | $35.55 | 1,523,614 |
| 2016-06-14 | $43.64 | $43.84 | $43.37 | $43.62 | $35.42 | 2,374,786 |
| 2016-06-13 | $44.54 | $44.86 | $44.32 | $44.40 | $36.05 | 1,437,884 |
| 2016-06-10 | $45.47 | $45.67 | $45.00 | $45.24 | $36.73 | 1,460,321 |
| 2016-06-09 | $46.56 | $46.74 | $46.45 | $46.60 | $37.84 | 788,863 |
| 2016-06-08 | $46.94 | $47.07 | $46.81 | $46.93 | $38.10 | 868,379 |
| 2016-06-07 | $47.22 | $47.31 | $46.83 | $46.87 | $38.06 | 1,193,510 |
| 2016-06-06 | $46.85 | $47.03 | $46.51 | $46.67 | $37.89 | 892,608 |
| 2016-06-03 | $46.10 | $46.60 | $46.02 | $46.53 | $37.78 | 1,028,934 |
| 2016-06-02 | $45.69 | $45.95 | $45.62 | $45.89 | $37.26 | 928,878 |
| 2016-06-01 | $45.72 | $46.03 | $45.72 | $45.89 | $37.26 | 1,486,917 |
| 2016-05-31 | $46.53 | $46.53 | $45.47 | $45.56 | $36.99 | 2,035,915 |
| 2016-05-27 | $46.03 | $46.15 | $45.90 | $46.01 | $37.36 | 931,021 |
| 2016-05-26 | $45.84 | $46.07 | $45.77 | $45.82 | $37.20 | 1,038,450 |
| 2016-05-25 | $45.92 | $45.99 | $45.53 | $45.54 | $36.98 | 1,005,616 |
| 2016-05-24 | $45.06 | $45.71 | $45.03 | $45.68 | $37.09 | 1,338,268 |
| 2016-05-23 | $44.45 | $44.62 | $44.35 | $44.46 | $36.10 | 717,625 |
| 2016-05-20 | $44.92 | $44.94 | $44.59 | $44.63 | $36.24 | 1,124,016 |
| 2016-05-19 | $44.67 | $44.72 | $44.35 | $44.64 | $36.25 | 920,943 |
| 2016-05-18 | $44.91 | $45.27 | $44.60 | $44.95 | $36.50 | 1,108,152 |
| 2016-05-17 | $45.24 | $45.38 | $44.65 | $44.79 | $36.37 | 991,814 |
| 2016-05-16 | $45.27 | $45.71 | $45.20 | $45.67 | $37.08 | 1,014,965 |
| 2016-05-13 | $45.44 | $45.67 | $45.10 | $45.17 | $36.68 | 682,003 |
| 2016-05-12 | $45.90 | $45.95 | $45.40 | $45.66 | $37.07 | 913,313 |
| 2016-05-11 | $45.67 | $45.79 | $45.50 | $45.54 | $36.98 | 880,405 |
| 2016-05-10 | $45.57 | $45.84 | $45.53 | $45.83 | $37.21 | 804,284 |
| 2016-05-09 | $45.42 | $45.69 | $45.38 | $45.49 | $36.94 | 763,469 |
| 2016-05-06 | $44.77 | $45.18 | $44.72 | $45.12 | $36.64 | 809,757 |
| 2016-05-05 | $44.79 | $45.07 | $44.73 | $44.90 | $36.46 | 803,106 |
| 2016-05-04 | $44.53 | $44.92 | $44.50 | $44.83 | $36.40 | 1,039,688 |
| 2016-05-03 | $45.01 | $45.20 | $44.82 | $44.91 | $36.46 | 1,075,758 |
| 2016-05-02 | $44.91 | $45.39 | $44.76 | $45.32 | $36.80 | 925,100 |
| 2016-04-29 | $44.65 | $45.04 | $44.51 | $44.86 | $36.42 | 1,611,706 |
| 2016-04-28 | $44.73 | $45.39 | $44.71 | $45.13 | $36.64 | 1,124,507 |
| 2016-04-27 | $45.14 | $45.39 | $44.84 | $45.19 | $36.69 | 2,254,454 |
| 2016-04-26 | $46.02 | $46.23 | $45.65 | $45.71 | $36.82 | 1,173,135 |
| 2016-04-25 | $45.77 | $46.25 | $45.74 | $46.21 | $37.22 | 1,239,363 |
| 2016-04-22 | $46.10 | $46.16 | $45.60 | $45.99 | $37.04 | 1,522,455 |
| 2016-04-21 | $46.75 | $46.86 | $46.50 | $46.55 | $37.49 | 1,268,845 |
| 2016-04-20 | $47.55 | $47.89 | $47.41 | $47.56 | $38.31 | 1,169,690 |
| 2016-04-19 | $47.70 | $47.90 | $47.65 | $47.78 | $38.48 | 1,516,725 |
| 2016-04-18 | $46.49 | $46.85 | $46.47 | $46.77 | $37.67 | 1,262,001 |
| 2016-04-15 | $46.40 | $46.63 | $46.36 | $46.60 | $37.53 | 1,138,482 |
| 2016-04-14 | $46.52 | $46.55 | $46.16 | $46.17 | $37.19 | 1,360,710 |
| 2016-04-13 | $46.42 | $46.50 | $46.05 | $46.24 | $37.24 | 1,603,636 |
| 2016-04-12 | $46.11 | $46.24 | $45.82 | $46.20 | $37.21 | 900,850 |
| 2016-04-11 | $45.87 | $46.12 | $45.74 | $45.74 | $36.84 | 1,149,703 |
| 2016-04-08 | $45.62 | $45.75 | $45.47 | $45.59 | $36.72 | 700,106 |
| 2016-04-07 | $45.57 | $45.83 | $45.34 | $45.51 | $36.66 | 935,205 |
| 2016-04-06 | $45.29 | $45.83 | $45.27 | $45.83 | $36.91 | 1,044,355 |
| 2016-04-05 | $45.14 | $45.26 | $44.95 | $45.12 | $36.34 | 1,199,635 |
| 2016-04-04 | $45.72 | $45.72 | $45.25 | $45.34 | $36.52 | 1,615,069 |
| 2016-04-01 | $44.48 | $45.12 | $44.47 | $45.10 | $36.33 | 949,706 |
| 2016-03-31 | $45.59 | $45.59 | $45.14 | $45.18 | $36.39 | 1,166,910 |
| 2016-03-30 | $46.02 | $46.21 | $45.66 | $45.77 | $36.87 | 1,411,185 |
| 2016-03-29 | $45.23 | $45.48 | $45.04 | $45.46 | $36.62 | 1,549,569 |
| 2016-03-28 | $44.78 | $44.97 | $44.67 | $44.80 | $36.08 | 604,657 |
| 2016-03-24 | $44.60 | $44.63 | $44.31 | $44.63 | $35.95 | 1,209,336 |
| 2016-03-23 | $44.66 | $44.75 | $44.50 | $44.60 | $35.92 | 1,047,219 |
| 2016-03-22 | $43.97 | $44.23 | $43.95 | $44.13 | $35.54 | 1,069,564 |
| 2016-03-21 | $44.51 | $44.77 | $44.51 | $44.58 | $35.91 | 1,015,605 |
| 2016-03-18 | $44.83 | $45.26 | $44.75 | $44.96 | $36.21 | 1,375,299 |
| 2016-03-17 | $44.50 | $45.17 | $44.35 | $45.06 | $36.29 | 1,396,899 |
| 2016-03-16 | $44.08 | $44.54 | $43.89 | $44.48 | $35.83 | 1,168,018 |
| 2016-03-15 | $44.36 | $44.77 | $44.31 | $44.58 | $35.91 | 909,533 |
| 2016-03-14 | $44.61 | $44.72 | $44.38 | $44.45 | $35.80 | 1,208,521 |
| 2016-03-11 | $44.55 | $44.66 | $44.40 | $44.63 | $35.95 | 1,199,120 |
| 2016-03-10 | $44.95 | $45.15 | $43.76 | $44.14 | $35.55 | 1,643,465 |
| 2016-03-09 | $44.44 | $44.66 | $44.26 | $44.36 | $35.73 | 1,097,699 |
| 2016-03-08 | $43.99 | $44.37 | $43.89 | $44.13 | $35.54 | 1,058,531 |
| 2016-03-07 | $43.76 | $44.10 | $43.64 | $43.98 | $35.42 | 920,649 |
| 2016-03-04 | $44.40 | $44.46 | $44.23 | $44.34 | $35.71 | 1,336,541 |
| 2016-03-03 | $43.15 | $43.78 | $43.15 | $43.75 | $35.24 | 1,103,088 |
| 2016-03-02 | $43.41 | $43.45 | $42.95 | $43.37 | $34.93 | 1,486,431 |
| 2016-03-01 | $43.62 | $44.23 | $43.61 | $44.14 | $35.55 | 1,339,017 |
| 2016-02-29 | $42.89 | $43.30 | $42.82 | $42.82 | $34.49 | 1,101,425 |
| 2016-02-26 | $43.59 | $43.67 | $42.98 | $43.02 | $34.65 | 909,615 |
| 2016-02-25 | $43.42 | $43.65 | $43.35 | $43.65 | $35.16 | 840,236 |
| 2016-02-24 | $42.55 | $42.99 | $42.34 | $42.95 | $34.59 | 1,298,452 |
| 2016-02-23 | $43.41 | $43.61 | $43.05 | $43.05 | $34.67 | 1,029,369 |
| 2016-02-22 | $43.50 | $43.84 | $43.50 | $43.65 | $35.16 | 985,527 |
| 2016-02-19 | $43.26 | $43.69 | $43.20 | $43.65 | $35.16 | 1,591,858 |
| 2016-02-18 | $43.69 | $43.77 | $43.36 | $43.47 | $35.01 | 1,404,665 |
| 2016-02-17 | $43.56 | $43.93 | $43.41 | $43.80 | $35.28 | 1,236,264 |
| 2016-02-16 | $43.55 | $43.55 | $42.98 | $43.38 | $34.94 | 1,720,486 |
| 2016-02-12 | $42.38 | $43.01 | $42.35 | $43.00 | $34.63 | 1,724,573 |
| 2016-02-11 | $42.34 | $42.48 | $42.00 | $42.35 | $34.11 | 2,048,438 |
| 2016-02-10 | $43.15 | $43.16 | $42.51 | $42.56 | $34.28 | 1,577,648 |
| 2016-02-09 | $42.17 | $42.96 | $42.15 | $42.73 | $34.42 | 1,513,199 |
| 2016-02-08 | $42.61 | $43.18 | $42.38 | $43.03 | $34.66 | 2,651,209 |
| 2016-02-05 | $43.55 | $43.57 | $42.99 | $43.35 | $34.92 | 2,290,813 |
| 2016-02-04 | $43.30 | $43.52 | $43.05 | $43.37 | $34.93 | 1,795,805 |
| 2016-02-03 | $44.24 | $44.35 | $43.63 | $44.25 | $35.64 | 2,004,251 |
| 2016-02-02 | $44.45 | $44.50 | $44.05 | $44.17 | $35.32 | 1,445,799 |
| 2016-02-01 | $44.00 | $44.57 | $43.96 | $44.42 | $35.52 | 1,621,487 |
| 2016-01-29 | $43.49 | $44.28 | $43.37 | $44.27 | $35.40 | 1,258,271 |
| 2016-01-28 | $42.89 | $43.20 | $42.53 | $43.02 | $34.40 | 1,240,068 |
| 2016-01-27 | $42.93 | $43.28 | $42.52 | $42.75 | $34.18 | 1,512,607 |
| 2016-01-26 | $42.04 | $42.76 | $42.01 | $42.63 | $34.09 | 1,269,446 |
| 2016-01-25 | $42.42 | $42.47 | $42.07 | $42.11 | $33.67 | 1,381,279 |
| 2016-01-22 | $41.99 | $42.36 | $41.85 | $42.26 | $33.79 | 1,439,801 |
| 2016-01-21 | $41.02 | $41.44 | $40.51 | $41.20 | $32.94 | 1,748,690 |
| 2016-01-20 | $40.95 | $41.08 | $39.97 | $40.76 | $32.59 | 1,821,840 |
| 2016-01-19 | $41.66 | $41.93 | $41.44 | $41.67 | $33.32 | 1,928,961 |
| 2016-01-15 | $40.10 | $40.36 | $39.86 | $40.09 | $32.06 | 1,700,746 |
| 2016-01-14 | $40.92 | $41.33 | $40.69 | $41.12 | $32.88 | 1,842,009 |
| 2016-01-13 | $41.75 | $41.81 | $40.84 | $40.88 | $32.69 | 1,557,908 |
| 2016-01-12 | $41.13 | $41.56 | $40.72 | $41.44 | $33.13 | 2,066,027 |
| 2016-01-11 | $40.81 | $40.87 | $40.24 | $40.68 | $32.53 | 1,361,823 |
| 2016-01-08 | $41.06 | $41.06 | $40.39 | $40.45 | $32.34 | 1,557,518 |
| 2016-01-07 | $40.90 | $41.24 | $40.71 | $40.85 | $32.66 | 1,311,104 |
| 2016-01-06 | $41.34 | $41.65 | $41.24 | $41.50 | $33.18 | 1,457,742 |
| 2016-01-05 | $41.95 | $42.26 | $41.78 | $42.10 | $33.66 | 1,277,479 |
| 2016-01-04 | $42.23 | $42.27 | $41.54 | $42.20 | $33.74 | 1,551,836 |
| 2015-12-31 | $43.59 | $43.60 | $43.12 | $43.12 | $34.48 | 701,307 |
| 2015-12-30 | $44.01 | $44.05 | $43.75 | $43.75 | $34.98 | 865,797 |
| 2015-12-29 | $43.80 | $44.04 | $43.69 | $43.96 | $35.15 | 1,278,746 |
| 2015-12-28 | $43.33 | $43.49 | $43.24 | $43.43 | $34.73 | 648,698 |
| 2015-12-24 | $43.35 | $43.54 | $43.29 | $43.38 | $34.69 | 465,196 |
| 2015-12-23 | $42.92 | $43.38 | $42.90 | $43.38 | $34.69 | 1,260,139 |
| 2015-12-22 | $42.29 | $42.55 | $41.98 | $42.50 | $33.98 | 1,434,554 |
| 2015-12-21 | $42.77 | $42.78 | $41.90 | $42.22 | $33.76 | 1,124,945 |
| 2015-12-18 | $42.50 | $42.56 | $42.15 | $42.15 | $33.70 | 1,676,446 |
| 2015-12-17 | $42.96 | $43.14 | $42.81 | $42.82 | $34.24 | 1,257,347 |
| 2015-12-16 | $42.95 | $43.40 | $42.74 | $43.30 | $34.62 | 1,258,479 |
| 2015-12-15 | $42.39 | $42.69 | $42.38 | $42.45 | $33.94 | 1,534,961 |
| 2015-12-14 | $41.90 | $42.07 | $41.47 | $41.92 | $33.52 | 2,433,837 |
| 2015-12-11 | $42.14 | $42.29 | $41.79 | $41.85 | $33.46 | 1,698,862 |
| 2015-12-10 | $42.81 | $42.88 | $42.49 | $42.57 | $34.04 | 1,624,258 |
| 2015-12-09 | $43.04 | $43.37 | $42.58 | $42.86 | $34.27 | 1,841,931 |
| 2015-12-08 | $42.71 | $42.94 | $42.57 | $42.80 | $34.22 | 1,454,794 |
| 2015-12-07 | $43.18 | $43.38 | $43.04 | $43.31 | $34.63 | 1,079,858 |
| 2015-12-04 | $41.99 | $42.87 | $41.96 | $42.83 | $34.25 | 1,470,996 |
| 2015-12-03 | $42.83 | $42.84 | $41.97 | $42.11 | $33.67 | 1,842,307 |
| 2015-12-02 | $43.19 | $43.43 | $43.02 | $43.05 | $34.42 | 1,389,458 |
| 2015-12-01 | $42.84 | $42.98 | $42.67 | $42.98 | $34.37 | 1,182,105 |
| 2015-11-30 | $43.46 | $43.51 | $42.81 | $42.85 | $34.26 | 1,245,840 |
| 2015-11-27 | $43.74 | $43.85 | $43.50 | $43.57 | $34.84 | 824,464 |
| 2015-11-25 | $43.71 | $43.77 | $43.60 | $43.69 | $34.93 | 1,802,140 |
| 2015-11-24 | $42.58 | $43.16 | $42.57 | $43.08 | $34.45 | 1,684,204 |
| 2015-11-23 | $43.51 | $43.64 | $43.17 | $43.25 | $34.58 | 1,230,535 |
| 2015-11-20 | $43.42 | $43.74 | $43.42 | $43.53 | $34.81 | 2,667,303 |
| 2015-11-19 | $43.28 | $43.55 | $43.26 | $43.46 | $34.75 | 1,699,433 |
| 2015-11-18 | $42.58 | $43.22 | $42.56 | $43.19 | $34.53 | 2,572,419 |
| 2015-11-17 | $42.91 | $43.08 | $42.72 | $42.81 | $34.23 | 2,441,110 |
| 2015-11-16 | $42.03 | $42.50 | $42.01 | $42.50 | $33.98 | 1,238,091 |
| 2015-11-13 | $42.03 | $42.15 | $41.86 | $42.00 | $33.58 | 1,193,408 |
| 2015-11-12 | $42.89 | $43.02 | $42.60 | $42.60 | $34.06 | 1,370,839 |
| 2015-11-11 | $43.20 | $43.54 | $43.15 | $43.37 | $34.68 | 1,639,589 |
| 2015-11-10 | $42.35 | $42.89 | $42.33 | $42.84 | $34.25 | 1,269,028 |
| 2015-11-09 | $42.73 | $42.96 | $42.60 | $42.88 | $34.29 | 1,067,521 |
| 2015-11-06 | $43.46 | $43.62 | $43.01 | $43.38 | $34.69 | 1,017,765 |
| 2015-11-05 | $44.19 | $44.29 | $43.97 | $44.15 | $35.30 | 1,071,465 |
| 2015-11-04 | $44.46 | $44.51 | $44.23 | $44.35 | $35.46 | 736,424 |
| 2015-11-03 | $44.20 | $44.60 | $44.11 | $44.57 | $35.64 | 944,162 |
| 2015-11-02 | $44.61 | $44.74 | $44.37 | $44.60 | $35.66 | 1,072,122 |
| 2015-10-30 | $44.54 | $44.83 | $44.45 | $44.45 | $35.54 | 799,280 |
| 2015-10-29 | $44.89 | $45.05 | $44.82 | $44.99 | $35.97 | 735,337 |
| 2015-10-28 | $45.12 | $45.23 | $44.50 | $44.83 | $35.85 | 1,382,819 |
| 2015-10-27 | $45.08 | $45.20 | $44.92 | $44.99 | $35.70 | 916,776 |
| 2015-10-26 | $45.42 | $45.55 | $45.25 | $45.30 | $35.95 | 633,657 |
| 2015-10-23 | $45.79 | $45.87 | $45.30 | $45.44 | $36.06 | 866,775 |
| 2015-10-22 | $45.55 | $45.91 | $45.51 | $45.72 | $36.28 | 1,320,304 |
| 2015-10-21 | $45.44 | $45.51 | $45.20 | $45.21 | $35.88 | 983,373 |
| 2015-10-20 | $45.38 | $45.39 | $45.14 | $45.25 | $35.91 | 653,722 |
| 2015-10-19 | $45.31 | $45.40 | $45.08 | $45.29 | $35.94 | 690,304 |
| 2015-10-16 | $44.91 | $45.24 | $44.86 | $45.21 | $35.88 | 819,370 |
| 2015-10-15 | $44.74 | $45.00 | $44.57 | $44.96 | $35.68 | 1,329,293 |
| 2015-10-14 | $43.07 | $43.28 | $43.06 | $43.11 | $34.21 | 759,959 |
| 2015-10-13 | $42.85 | $43.32 | $42.85 | $43.06 | $34.17 | 913,670 |
| 2015-10-12 | $43.06 | $43.45 | $43.03 | $43.20 | $34.28 | 821,571 |
| 2015-10-09 | $42.53 | $42.88 | $42.47 | $42.67 | $33.86 | 877,116 |
| 2015-10-08 | $42.13 | $42.91 | $41.99 | $42.90 | $34.04 | 798,685 |
| 2015-10-07 | $42.17 | $42.47 | $42.04 | $42.45 | $33.69 | 1,070,354 |
| 2015-10-06 | $42.39 | $42.62 | $42.34 | $42.38 | $33.63 | 768,215 |
| 2015-10-05 | $42.19 | $42.42 | $42.15 | $42.41 | $33.66 | 875,421 |
| 2015-10-02 | $40.74 | $41.62 | $40.63 | $41.62 | $33.03 | 1,144,989 |
| 2015-10-01 | $41.07 | $41.11 | $40.53 | $40.84 | $32.41 | 1,256,982 |
| 2015-09-30 | $40.77 | $40.81 | $40.45 | $40.78 | $32.36 | 1,946,769 |
| 2015-09-29 | $39.29 | $39.82 | $39.13 | $39.77 | $31.56 | 1,002,379 |
| 2015-09-28 | $39.86 | $39.86 | $39.27 | $39.35 | $31.23 | 903,415 |
| 2015-09-25 | $40.07 | $40.41 | $39.87 | $40.02 | $31.76 | 1,052,359 |
| 2015-09-24 | $38.95 | $39.23 | $38.60 | $39.08 | $31.01 | 1,241,711 |
| 2015-09-23 | $39.57 | $39.60 | $39.24 | $39.45 | $31.31 | 637,713 |
| 2015-09-22 | $39.66 | $39.68 | $39.18 | $39.55 | $31.39 | 1,352,285 |
| 2015-09-21 | $40.90 | $40.92 | $40.51 | $40.67 | $32.28 | 586,559 |
| 2015-09-18 | $40.69 | $40.93 | $40.49 | $40.53 | $32.16 | 897,727 |
| 2015-09-17 | $41.04 | $41.42 | $40.82 | $41.03 | $32.56 | 1,337,330 |
| 2015-09-16 | $40.92 | $41.14 | $40.75 | $41.10 | $32.62 | 1,002,253 |
| 2015-09-15 | $39.41 | $39.80 | $39.31 | $39.74 | $31.54 | 1,551,347 |
| 2015-09-14 | $39.34 | $39.52 | $39.23 | $39.35 | $31.23 | 1,396,270 |
| 2015-09-11 | $39.47 | $39.65 | $39.38 | $39.60 | $31.43 | 1,744,953 |
| 2015-09-10 | $39.75 | $39.86 | $39.58 | $39.73 | $31.53 | 2,887,485 |
| 2015-09-09 | $40.95 | $40.95 | $40.01 | $40.06 | $31.79 | 1,361,787 |
| 2015-09-08 | $40.15 | $40.26 | $39.89 | $40.17 | $31.88 | 713,431 |
| 2015-09-04 | $39.25 | $39.40 | $39.05 | $39.20 | $31.11 | 953,691 |
| 2015-09-03 | $40.08 | $40.31 | $39.88 | $39.99 | $31.74 | 796,377 |
| 2015-09-02 | $39.66 | $39.83 | $39.45 | $39.82 | $31.60 | 969,058 |
| 2015-09-01 | $39.47 | $39.54 | $38.95 | $39.09 | $31.02 | 1,297,387 |
Unilever plc (UL) News Headlines
.jpg)
.jpg)
Grnder von Ben & Jerry’s diskutieren Rckkauf der Marke von Unilever
None
bloomberg.com Feb. 27, 2025.jpg)
Recent Unilever plc (UL) News
.jpg)
.jpg)
.jpg)
Similar Companies to Unilever plc (UL) in the Household & Personal Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Unilever plc | UL | Household & Personal Products | Consumer Defensive | 169,000 |
| Unilever NV | UN | Household & Personal Products | Consumer Defensive | 150,000 |
| Procter & Gamble Company | PG | Household & Personal Products | Consumer Defensive | 126,000 |
| Kimberly-Clark Corp | KMB | Household & Personal Products | Consumer Defensive | 43,000 |
| Colgate-Palmolive Company | CL | Household & Personal Products | Consumer Defensive | 35,000 |
| Newell Brands Inc | NWL | Household & Personal Products | Consumer Defensive | 32,000 |
| Estee Lauder Cos. Inc - Class A | EL | Household & Personal Products | Consumer Defensive | 28,000 |
| Coty Inc - Class A | COTY | Household & Personal Products | Consumer Defensive | 15,000 |
| Nu Skin Enterprises Inc - Class A | NUS | Household & Personal Products | Consumer Defensive | 10,000 |
| Edgewell Personal Care Company | EPC | Household & Personal Products | Consumer Defensive | 9,500 |