U.S. Bancorp. (USB) Exchange: NYSE
Data as of Dec. 6, 2024
$52.18 ($0.06) 0.12%
U.S. Bancorp. - Daily Information
Click for more stock information on U.S. Bancorp..| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $52.24 |
| Previous Close | $52.18 |
| High | $52.59 |
| Low | $51.78 |
| Adjusted Open | $52.24 |
| Previous Adjusted Close | $52.18 |
| Adjusted High | $52.59 |
| Adjusted Low | $51.78 |
About U.S. Bancorp. (USB)
U.S. Bancorp is one of the largest financial services companies in the United States, with total assets of $465 billion as of 2019. It is headquartered in Minneapolis, Minnesota, and is the parent company of the U.S. Bank National Association. The company was founded in 1863 and has gone through multiple mergers and acquisitions since. U.S. Bancorp offers a variety of banking and financial services, ranging from retail and commercial banking services to investment banking, mortgages, insurance products, and asset management. The company has also grown significantly since its inception and currently employs more than 70,000 people nationwide.
Invest in U.S. Bancorp. (USB)
Historical Stock Data for U.S. Bancorp. (USB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | $52.24 | $52.59 | $51.78 | $52.18 | $52.18 | 4,683,487 |
| 2024-12-05 | $52.01 | $52.58 | $51.95 | $52.12 | $52.12 | 7,020,209 |
| 2024-12-04 | $52.23 | $52.42 | $51.59 | $52.01 | $52.01 | 4,670,043 |
| 2024-12-03 | $52.76 | $52.89 | $51.83 | $52.10 | $52.10 | 6,423,789 |
| 2024-12-02 | $53.50 | $53.50 | $52.53 | $52.77 | $52.77 | 5,110,448 |
| 2024-11-29 | $53.60 | $53.75 | $53.07 | $53.29 | $53.29 | 3,287,928 |
| 2024-11-27 | $53.75 | $53.98 | $53.22 | $53.48 | $53.48 | 4,506,594 |
| 2024-11-26 | $53.76 | $53.80 | $53.28 | $53.66 | $53.66 | 5,767,560 |
| 2024-11-25 | $53.26 | $53.93 | $53.16 | $53.63 | $53.63 | 10,234,422 |
| 2024-11-22 | $51.37 | $52.69 | $51.37 | $52.49 | $52.49 | 8,301,608 |
| 2024-11-21 | $50.85 | $52.08 | $50.80 | $51.39 | $51.39 | 8,218,027 |
| 2024-11-20 | $50.60 | $50.96 | $50.29 | $50.74 | $50.74 | 8,071,262 |
| 2024-11-19 | $49.89 | $50.62 | $49.59 | $50.40 | $50.40 | 5,066,239 |
| 2024-11-18 | $49.96 | $50.79 | $49.84 | $50.61 | $50.61 | 7,472,289 |
| 2024-11-15 | $50.27 | $50.65 | $49.74 | $49.90 | $49.90 | 13,570,863 |
| 2024-11-14 | $51.29 | $51.29 | $50.24 | $50.31 | $50.31 | 10,345,130 |
| 2024-11-13 | $50.91 | $51.68 | $50.76 | $51.17 | $51.17 | 7,130,595 |
| 2024-11-12 | $50.94 | $51.26 | $50.38 | $50.76 | $50.76 | 7,564,598 |
| 2024-11-11 | $50.88 | $51.46 | $50.79 | $51.04 | $51.04 | 8,192,491 |
| 2024-11-08 | $49.77 | $50.36 | $49.35 | $50.21 | $50.21 | 8,615,275 |
| 2024-11-07 | $50.84 | $51.01 | $49.34 | $49.56 | $49.56 | 9,625,859 |
| 2024-11-06 | $50.28 | $51.76 | $50.00 | $51.26 | $51.26 | 17,488,559 |
| 2024-11-05 | $47.29 | $47.87 | $47.22 | $47.61 | $47.61 | 4,379,755 |
| 2024-11-04 | $47.86 | $47.87 | $47.14 | $47.19 | $47.19 | 7,720,539 |
| 2024-11-01 | $48.71 | $48.96 | $47.82 | $47.84 | $47.84 | 5,480,459 |
| 2024-10-31 | $48.67 | $48.82 | $48.23 | $48.31 | $48.31 | 6,913,266 |
| 2024-10-30 | $48.22 | $49.37 | $48.22 | $48.68 | $48.68 | 8,428,966 |
| 2024-10-29 | $48.42 | $48.70 | $48.06 | $48.22 | $48.22 | 7,499,820 |
| 2024-10-28 | $48.12 | $48.69 | $47.94 | $48.59 | $48.59 | 5,781,058 |
| 2024-10-25 | $48.85 | $48.95 | $47.69 | $47.74 | $47.74 | 6,601,339 |
| 2024-10-24 | $48.47 | $48.73 | $48.20 | $48.45 | $48.45 | 7,804,528 |
| 2024-10-23 | $47.81 | $48.53 | $47.78 | $48.53 | $48.53 | 6,844,454 |
| 2024-10-22 | $47.74 | $48.15 | $47.42 | $48.03 | $48.03 | 6,854,202 |
| 2024-10-21 | $49.03 | $49.16 | $47.86 | $47.92 | $47.92 | 6,648,264 |
| 2024-10-18 | $50.11 | $50.15 | $48.96 | $49.16 | $49.16 | 10,983,629 |
| 2024-10-17 | $49.87 | $50.47 | $49.10 | $49.97 | $49.97 | 16,053,146 |
| 2024-10-16 | $48.74 | $50.11 | $48.74 | $49.21 | $49.21 | 27,957,347 |
| 2024-10-15 | $47.45 | $48.08 | $46.94 | $47.00 | $47.00 | 8,595,515 |
| 2024-10-14 | $46.19 | $47.20 | $46.09 | $47.12 | $47.12 | 8,166,677 |
| 2024-10-11 | $45.40 | $46.58 | $45.34 | $46.26 | $46.26 | 8,809,001 |
| 2024-10-10 | $44.90 | $45.06 | $44.50 | $44.94 | $44.94 | 5,310,654 |
| 2024-10-09 | $44.33 | $45.15 | $44.15 | $45.10 | $45.10 | 6,848,304 |
| 2024-10-08 | $44.57 | $44.73 | $44.16 | $44.26 | $44.26 | 4,587,960 |
| 2024-10-07 | $44.58 | $44.69 | $44.03 | $44.47 | $44.47 | 5,108,387 |
| 2024-10-04 | $44.72 | $44.95 | $44.17 | $44.70 | $44.70 | 5,438,129 |
| 2024-10-03 | $44.04 | $44.11 | $43.44 | $43.98 | $43.98 | 4,513,231 |
| 2024-10-02 | $44.47 | $44.91 | $44.01 | $44.25 | $44.25 | 6,114,298 |
| 2024-10-01 | $45.38 | $45.42 | $44.32 | $44.46 | $44.46 | 6,273,022 |
| 2024-09-30 | $45.27 | $45.78 | $44.87 | $45.73 | $45.73 | 7,028,335 |
| 2024-09-27 | $45.52 | $45.95 | $45.22 | $45.48 | $44.99 | 6,884,719 |
| 2024-09-26 | $45.03 | $45.43 | $44.24 | $45.30 | $44.81 | 9,679,445 |
| 2024-09-25 | $45.68 | $45.68 | $44.70 | $44.75 | $44.27 | 6,848,363 |
| 2024-09-24 | $45.86 | $45.98 | $45.28 | $45.64 | $45.15 | 6,197,586 |
| 2024-09-23 | $46.14 | $46.30 | $45.76 | $45.86 | $45.36 | 5,205,595 |
| 2024-09-20 | $46.29 | $46.37 | $45.84 | $46.01 | $45.51 | 11,026,226 |
| 2024-09-19 | $46.28 | $46.62 | $45.60 | $46.47 | $46.47 | 9,002,051 |
| 2024-09-18 | $44.74 | $45.81 | $44.61 | $45.18 | $45.18 | 10,793,908 |
| 2024-09-17 | $44.98 | $45.28 | $44.53 | $44.68 | $44.68 | 6,286,775 |
| 2024-09-16 | $44.85 | $45.13 | $44.32 | $44.69 | $44.69 | 9,524,595 |
| 2024-09-13 | $44.16 | $44.74 | $44.11 | $44.62 | $44.62 | 8,757,263 |
| 2024-09-12 | $45.38 | $45.97 | $43.49 | $43.85 | $43.85 | 14,746,806 |
| 2024-09-11 | $44.64 | $44.80 | $43.58 | $44.75 | $44.75 | 8,448,605 |
| 2024-09-10 | $45.40 | $45.40 | $44.02 | $45.03 | $45.03 | 7,000,614 |
| 2024-09-09 | $44.93 | $45.44 | $44.77 | $45.26 | $45.26 | 7,146,205 |
| 2024-09-06 | $45.61 | $45.94 | $44.33 | $44.49 | $44.49 | 7,635,419 |
| 2024-09-05 | $46.54 | $46.54 | $45.42 | $45.54 | $45.54 | 5,971,435 |
| 2024-09-04 | $46.35 | $46.81 | $45.89 | $46.06 | $46.06 | 5,827,571 |
| 2024-09-03 | $47.28 | $47.31 | $46.21 | $46.39 | $46.39 | 7,980,339 |
| 2024-08-30 | $46.67 | $47.31 | $46.60 | $47.23 | $47.23 | 14,262,639 |
| 2024-08-29 | $46.37 | $46.77 | $45.51 | $46.53 | $46.53 | 7,064,745 |
| 2024-08-28 | $45.57 | $46.39 | $45.57 | $46.13 | $46.13 | 6,213,881 |
| 2024-08-27 | $45.60 | $45.78 | $45.45 | $45.73 | $45.73 | 5,458,069 |
| 2024-08-26 | $45.75 | $45.83 | $45.42 | $45.62 | $45.62 | 5,849,856 |
| 2024-08-23 | $44.51 | $45.60 | $44.34 | $45.39 | $45.39 | 5,094,524 |
| 2024-08-22 | $43.69 | $44.23 | $43.69 | $44.19 | $44.19 | 4,836,952 |
| 2024-08-21 | $43.85 | $43.99 | $43.28 | $43.70 | $43.70 | 4,262,070 |
| 2024-08-20 | $43.48 | $43.95 | $43.39 | $43.74 | $43.74 | 6,587,396 |
| 2024-08-19 | $43.25 | $43.67 | $43.25 | $43.66 | $43.66 | 4,575,384 |
| 2024-08-16 | $42.81 | $43.33 | $42.81 | $43.19 | $43.19 | 5,369,520 |
| 2024-08-15 | $43.05 | $43.31 | $42.72 | $42.81 | $42.81 | 6,512,747 |
| 2024-08-14 | $42.44 | $42.49 | $42.05 | $42.34 | $42.34 | 8,036,182 |
| 2024-08-13 | $41.82 | $42.42 | $41.43 | $42.40 | $42.40 | 7,457,301 |
| 2024-08-12 | $42.24 | $42.65 | $41.32 | $41.47 | $41.47 | 7,620,138 |
| 2024-08-09 | $41.61 | $42.14 | $41.61 | $42.07 | $42.07 | 6,486,583 |
| 2024-08-08 | $41.79 | $42.20 | $41.54 | $41.76 | $41.76 | 6,364,461 |
| 2024-08-07 | $42.39 | $42.74 | $41.33 | $41.39 | $41.39 | 6,840,966 |
| 2024-08-06 | $40.74 | $42.06 | $40.52 | $41.67 | $41.67 | 9,184,784 |
| 2024-08-05 | $41.13 | $41.40 | $40.41 | $40.80 | $40.80 | 10,994,166 |
| 2024-08-02 | $42.66 | $42.75 | $41.96 | $42.35 | $42.35 | 8,485,453 |
| 2024-08-01 | $44.92 | $44.92 | $43.32 | $43.48 | $43.48 | 11,219,506 |
| 2024-07-31 | $45.51 | $45.55 | $44.76 | $44.88 | $44.88 | 8,859,261 |
| 2024-07-30 | $45.58 | $45.88 | $45.22 | $45.47 | $45.47 | 8,211,067 |
| 2024-07-29 | $45.60 | $45.69 | $45.13 | $45.37 | $45.37 | 5,011,194 |
| 2024-07-26 | $45.19 | $45.66 | $45.06 | $45.46 | $45.46 | 5,681,656 |
| 2024-07-25 | $44.77 | $45.72 | $44.60 | $45.09 | $45.09 | 9,489,867 |
| 2024-07-24 | $45.59 | $45.84 | $44.71 | $44.77 | $44.77 | 8,051,018 |
| 2024-07-23 | $44.84 | $45.68 | $44.68 | $45.55 | $45.55 | 8,131,502 |
| 2024-07-22 | $44.63 | $45.22 | $43.96 | $45.04 | $45.04 | 12,327,711 |
| 2024-07-19 | $44.74 | $44.97 | $44.26 | $44.76 | $44.76 | 11,842,312 |
| 2024-07-18 | $44.79 | $45.63 | $44.37 | $44.41 | $44.41 | 17,219,339 |
| 2024-07-17 | $43.98 | $45.66 | $43.80 | $45.26 | $45.26 | 21,306,511 |
| 2024-07-16 | $42.58 | $43.44 | $42.35 | $43.29 | $43.29 | 12,869,845 |
| 2024-07-15 | $42.60 | $42.93 | $42.32 | $42.35 | $42.35 | 10,435,604 |
| 2024-07-12 | $41.98 | $42.45 | $41.66 | $42.10 | $42.10 | 8,322,179 |
| 2024-07-11 | $41.23 | $42.11 | $41.17 | $41.93 | $41.93 | 9,239,953 |
| 2024-07-10 | $40.00 | $40.83 | $39.81 | $40.80 | $40.80 | 9,598,555 |
| 2024-07-09 | $39.18 | $40.06 | $39.07 | $39.87 | $39.87 | 8,003,050 |
| 2024-07-08 | $39.15 | $39.52 | $39.05 | $39.46 | $39.46 | 5,295,023 |
| 2024-07-05 | $39.52 | $39.56 | $38.89 | $39.04 | $39.04 | 5,656,021 |
| 2024-07-03 | $39.98 | $40.28 | $39.51 | $39.51 | $39.51 | 3,715,540 |
| 2024-07-02 | $39.13 | $40.06 | $39.05 | $39.97 | $39.97 | 9,381,412 |
| 2024-07-01 | $39.81 | $39.95 | $39.07 | $39.24 | $39.24 | 8,068,949 |
| 2024-06-28 | $39.54 | $40.08 | $39.32 | $39.70 | $39.70 | 12,212,239 |
| 2024-06-27 | $39.22 | $39.71 | $38.87 | $39.68 | $39.20 | 6,874,531 |
| 2024-06-26 | $39.71 | $40.01 | $39.36 | $39.71 | $39.23 | 7,854,730 |
| 2024-06-25 | $40.38 | $40.59 | $39.68 | $40.02 | $39.53 | 6,901,040 |
| 2024-06-24 | $39.89 | $40.82 | $39.71 | $40.55 | $40.06 | 9,549,170 |
| 2024-06-21 | $39.05 | $39.86 | $38.72 | $39.70 | $39.22 | 16,343,812 |
| 2024-06-20 | $39.11 | $39.34 | $38.87 | $39.28 | $38.80 | 6,710,904 |
| 2024-06-18 | $39.00 | $39.41 | $38.86 | $39.29 | $38.81 | 6,308,932 |
| 2024-06-17 | $38.70 | $39.14 | $38.48 | $39.09 | $38.61 | 5,697,648 |
| 2024-06-14 | $38.76 | $39.09 | $38.47 | $38.83 | $38.83 | 5,121,887 |
| 2024-06-13 | $39.18 | $39.50 | $38.74 | $39.26 | $39.26 | 5,935,945 |
| 2024-06-12 | $39.61 | $40.11 | $39.13 | $39.28 | $39.28 | 10,299,912 |
| 2024-06-11 | $38.69 | $38.82 | $37.81 | $38.45 | $38.45 | 12,501,128 |
| 2024-06-10 | $38.65 | $39.08 | $38.30 | $38.75 | $38.75 | 10,632,713 |
| 2024-06-07 | $38.71 | $39.37 | $38.70 | $39.02 | $39.02 | 8,218,147 |
| 2024-06-06 | $39.08 | $39.36 | $38.75 | $39.02 | $39.02 | 6,318,479 |
| 2024-06-05 | $39.07 | $39.11 | $38.32 | $39.08 | $39.08 | 12,485,195 |
| 2024-06-04 | $39.35 | $39.87 | $38.90 | $38.96 | $38.96 | 9,953,444 |
| 2024-06-03 | $40.76 | $40.80 | $39.31 | $39.73 | $39.73 | 6,361,835 |
| 2024-05-31 | $39.65 | $40.60 | $39.53 | $40.55 | $40.55 | 9,153,504 |
| 2024-05-30 | $39.40 | $39.55 | $38.76 | $39.38 | $39.38 | 6,229,241 |
| 2024-05-29 | $39.16 | $39.16 | $38.64 | $39.04 | $39.04 | 6,229,616 |
| 2024-05-28 | $40.61 | $40.71 | $39.65 | $39.77 | $39.77 | 7,657,183 |
| 2024-05-24 | $40.15 | $40.54 | $40.04 | $40.53 | $40.53 | 6,156,240 |
| 2024-05-23 | $40.80 | $40.85 | $39.76 | $40.02 | $40.02 | 7,452,459 |
| 2024-05-22 | $40.82 | $41.23 | $40.60 | $40.77 | $40.77 | 5,606,389 |
| 2024-05-21 | $40.88 | $41.22 | $40.83 | $41.18 | $41.18 | 6,315,239 |
| 2024-05-20 | $41.43 | $41.64 | $40.85 | $40.89 | $40.89 | 9,935,503 |
| 2024-05-17 | $41.96 | $41.96 | $41.31 | $41.43 | $41.43 | 11,360,579 |
| 2024-05-16 | $42.07 | $42.26 | $41.59 | $41.65 | $41.65 | 9,488,666 |
| 2024-05-15 | $42.46 | $42.61 | $41.95 | $42.22 | $42.22 | 7,752,812 |
| 2024-05-14 | $41.65 | $42.29 | $41.63 | $41.95 | $41.95 | 5,627,923 |
| 2024-05-13 | $42.00 | $42.23 | $41.49 | $41.49 | $41.49 | 4,846,470 |
| 2024-05-10 | $41.70 | $41.91 | $41.61 | $41.85 | $41.85 | 4,839,900 |
| 2024-05-09 | $41.51 | $41.87 | $41.26 | $41.54 | $41.54 | 6,414,433 |
| 2024-05-08 | $41.23 | $41.79 | $41.06 | $41.69 | $41.69 | 8,906,049 |
| 2024-05-07 | $42.00 | $42.08 | $41.41 | $41.58 | $41.58 | 8,732,220 |
| 2024-05-06 | $41.76 | $41.94 | $41.42 | $41.82 | $41.82 | 6,430,201 |
| 2024-05-03 | $41.55 | $41.83 | $41.24 | $41.41 | $41.41 | 5,038,718 |
| 2024-05-02 | $41.61 | $41.68 | $40.60 | $40.97 | $40.97 | 6,760,682 |
| 2024-05-01 | $40.59 | $41.81 | $40.53 | $41.05 | $41.05 | 6,359,441 |
| 2024-04-30 | $41.05 | $41.26 | $40.58 | $40.63 | $40.63 | 8,861,762 |
| 2024-04-29 | $41.22 | $41.51 | $41.08 | $41.29 | $41.29 | 4,649,576 |
| 2024-04-26 | $41.00 | $41.55 | $40.86 | $41.12 | $41.12 | 4,260,038 |
| 2024-04-25 | $41.34 | $41.74 | $40.38 | $40.99 | $40.99 | 5,949,478 |
| 2024-04-24 | $40.53 | $41.73 | $40.43 | $41.61 | $41.61 | 6,550,280 |
| 2024-04-23 | $41.13 | $41.26 | $40.81 | $40.97 | $40.97 | 7,079,873 |
| 2024-04-22 | $40.68 | $41.37 | $40.24 | $41.05 | $41.05 | 8,630,700 |
| 2024-04-19 | $39.46 | $40.46 | $39.41 | $40.45 | $40.45 | 12,061,759 |
| 2024-04-18 | $39.41 | $40.15 | $39.19 | $39.44 | $39.44 | 9,878,744 |
| 2024-04-17 | $39.50 | $39.97 | $38.79 | $39.52 | $39.52 | 14,178,495 |
| 2024-04-16 | $41.25 | $41.27 | $40.39 | $41.00 | $41.00 | 9,549,837 |
| 2024-04-15 | $42.06 | $42.84 | $41.10 | $41.44 | $41.44 | 10,232,875 |
| 2024-04-12 | $41.21 | $41.73 | $41.18 | $41.58 | $41.58 | 6,638,564 |
| 2024-04-11 | $42.20 | $42.20 | $41.21 | $41.92 | $41.92 | 6,829,702 |
| 2024-04-10 | $43.01 | $43.04 | $41.87 | $42.03 | $42.03 | 7,584,437 |
| 2024-04-09 | $43.82 | $44.02 | $43.41 | $43.94 | $43.94 | 5,612,603 |
| 2024-04-08 | $43.29 | $44.01 | $43.06 | $43.72 | $43.72 | 6,104,157 |
| 2024-04-05 | $42.75 | $43.30 | $42.66 | $43.03 | $43.03 | 4,580,222 |
| 2024-04-04 | $43.57 | $44.03 | $42.73 | $42.92 | $42.92 | 6,491,155 |
| 2024-04-03 | $43.23 | $43.77 | $43.01 | $43.11 | $43.11 | 5,801,494 |
| 2024-04-02 | $43.69 | $43.95 | $43.12 | $43.23 | $43.23 | 6,404,163 |
| 2024-04-01 | $44.58 | $44.75 | $43.89 | $43.95 | $43.95 | 4,800,029 |
| 2024-03-28 | $44.42 | $44.91 | $44.30 | $44.70 | $44.70 | 7,407,031 |
| 2024-03-27 | $43.30 | $44.02 | $43.26 | $44.00 | $44.00 | 6,167,325 |
| 2024-03-26 | $44.00 | $44.00 | $43.47 | $43.53 | $43.53 | 5,267,546 |
| 2024-03-25 | $43.75 | $44.30 | $43.46 | $43.55 | $43.55 | 6,424,563 |
| 2024-03-22 | $44.93 | $45.04 | $43.58 | $43.59 | $43.59 | 6,700,250 |
| 2024-03-21 | $43.75 | $44.74 | $43.70 | $44.45 | $44.45 | 8,572,337 |
| 2024-03-20 | $41.92 | $43.68 | $41.89 | $43.46 | $43.46 | 7,998,433 |
| 2024-03-19 | $42.40 | $42.65 | $42.09 | $42.22 | $42.22 | 6,080,345 |
| 2024-03-18 | $42.47 | $42.49 | $41.69 | $42.47 | $42.47 | 8,168,227 |
| 2024-03-15 | $41.93 | $42.78 | $41.93 | $42.08 | $42.08 | 32,597,116 |
| 2024-03-14 | $43.09 | $43.55 | $42.09 | $42.35 | $42.35 | 7,363,463 |
| 2024-03-13 | $43.23 | $44.07 | $43.23 | $43.47 | $43.47 | 5,615,659 |
| 2024-03-12 | $43.39 | $43.64 | $43.09 | $43.21 | $43.21 | 5,888,301 |
| 2024-03-11 | $43.17 | $43.78 | $43.03 | $43.52 | $43.52 | 8,138,661 |
| 2024-03-08 | $43.77 | $43.82 | $43.17 | $43.26 | $43.26 | 6,555,007 |
| 2024-03-07 | $43.45 | $43.76 | $43.06 | $43.34 | $43.34 | 7,524,584 |
| 2024-03-06 | $43.06 | $43.28 | $42.12 | $43.09 | $43.09 | 10,526,735 |
| 2024-03-05 | $42.51 | $43.77 | $42.51 | $43.25 | $43.25 | 9,523,731 |
| 2024-03-04 | $42.42 | $43.50 | $42.13 | $42.70 | $42.70 | 10,499,727 |
| 2024-03-01 | $41.61 | $41.90 | $40.93 | $41.42 | $41.42 | 8,899,448 |
| 2024-02-29 | $41.74 | $42.18 | $41.49 | $41.96 | $41.96 | 9,000,691 |
| 2024-02-28 | $41.10 | $41.55 | $40.85 | $41.22 | $41.22 | 6,767,996 |
| 2024-02-27 | $41.25 | $41.86 | $41.08 | $41.37 | $41.37 | 6,489,174 |
| 2024-02-26 | $41.11 | $41.43 | $40.65 | $40.84 | $40.84 | 6,154,103 |
| 2024-02-23 | $41.37 | $41.68 | $41.09 | $41.36 | $41.36 | 6,424,510 |
| 2024-02-22 | $41.35 | $42.04 | $41.08 | $41.35 | $41.35 | 10,999,943 |
| 2024-02-21 | $40.96 | $41.06 | $40.33 | $40.82 | $40.82 | 8,312,209 |
| 2024-02-20 | $41.11 | $41.55 | $40.91 | $41.14 | $41.14 | 7,327,873 |
| 2024-02-16 | $41.15 | $41.82 | $40.82 | $41.49 | $41.49 | 7,246,029 |
| 2024-02-15 | $40.86 | $41.72 | $40.77 | $41.55 | $41.55 | 7,064,240 |
| 2024-02-14 | $40.46 | $40.70 | $40.09 | $40.50 | $40.50 | 5,904,873 |
| 2024-02-13 | $40.23 | $40.48 | $39.41 | $39.93 | $39.93 | 9,106,218 |
| 2024-02-12 | $40.23 | $41.44 | $40.14 | $41.07 | $41.07 | 10,304,784 |
| 2024-02-09 | $40.30 | $40.39 | $39.77 | $40.18 | $40.18 | 10,684,758 |
| 2024-02-08 | $39.70 | $40.43 | $39.39 | $40.37 | $40.37 | 7,601,841 |
| 2024-02-07 | $40.24 | $40.32 | $38.87 | $39.91 | $39.91 | 12,255,313 |
| 2024-02-06 | $40.05 | $40.51 | $39.92 | $40.10 | $40.10 | 8,728,548 |
| 2024-02-05 | $40.44 | $40.49 | $39.92 | $40.10 | $40.10 | 8,880,323 |
| 2024-02-02 | $40.50 | $41.11 | $40.07 | $40.84 | $40.84 | 11,269,408 |
| 2024-02-01 | $41.58 | $41.69 | $39.97 | $40.89 | $40.89 | 16,002,806 |
| 2024-01-31 | $42.46 | $42.99 | $41.40 | $41.54 | $41.54 | 13,026,134 |
| 2024-01-30 | $42.87 | $43.40 | $42.68 | $43.34 | $43.34 | 7,937,981 |
| 2024-01-29 | $42.62 | $42.97 | $42.33 | $42.95 | $42.95 | 7,475,843 |
| 2024-01-26 | $42.62 | $43.01 | $42.30 | $42.64 | $42.64 | 7,242,508 |
| 2024-01-25 | $42.98 | $43.06 | $42.21 | $42.81 | $42.81 | 8,173,610 |
| 2024-01-24 | $42.38 | $42.98 | $42.24 | $42.48 | $42.48 | 11,194,896 |
| 2024-01-23 | $41.97 | $42.14 | $41.31 | $41.97 | $41.97 | 7,420,262 |
| 2024-01-22 | $42.10 | $42.35 | $41.35 | $41.78 | $41.78 | 10,374,276 |
| 2024-01-19 | $40.29 | $42.05 | $39.98 | $42.01 | $42.01 | 14,397,723 |
| 2024-01-18 | $40.89 | $41.00 | $39.05 | $40.15 | $40.15 | 15,244,048 |
| 2024-01-17 | $41.35 | $41.74 | $40.16 | $40.82 | $40.82 | 14,567,041 |
| 2024-01-16 | $41.67 | $41.78 | $40.96 | $41.38 | $41.38 | 14,398,990 |
| 2024-01-12 | $42.87 | $43.11 | $41.70 | $42.15 | $42.15 | 9,493,950 |
| 2024-01-11 | $43.30 | $43.30 | $42.05 | $42.82 | $42.82 | 10,017,447 |
| 2024-01-10 | $43.31 | $43.44 | $42.90 | $43.40 | $43.40 | 7,885,978 |
| 2024-01-09 | $43.37 | $43.87 | $43.19 | $43.46 | $43.46 | 5,132,888 |
| 2024-01-08 | $43.61 | $44.05 | $43.19 | $43.96 | $43.96 | 6,459,254 |
| 2024-01-05 | $42.95 | $44.33 | $42.94 | $43.81 | $43.81 | 7,555,954 |
| 2024-01-04 | $42.94 | $43.60 | $42.81 | $43.21 | $43.21 | 7,192,781 |
| 2024-01-03 | $43.38 | $43.41 | $42.61 | $42.75 | $42.75 | 7,133,329 |
| 2024-01-02 | $43.12 | $44.02 | $42.89 | $43.91 | $43.91 | 9,050,498 |
| 2023-12-29 | $43.52 | $43.81 | $43.23 | $43.28 | $43.28 | 6,441,020 |
| 2023-12-28 | $43.43 | $43.75 | $43.27 | $43.63 | $43.63 | 5,172,015 |
| 2023-12-27 | $43.95 | $44.22 | $43.72 | $43.94 | $43.45 | 5,080,036 |
| 2023-12-26 | $43.62 | $44.23 | $43.42 | $44.07 | $44.07 | 5,326,243 |
| 2023-12-22 | $43.35 | $43.82 | $43.21 | $43.51 | $43.51 | 6,899,098 |
| 2023-12-21 | $42.88 | $43.45 | $42.74 | $43.31 | $43.31 | 8,099,165 |
| 2023-12-20 | $43.73 | $44.00 | $42.15 | $42.46 | $42.46 | 15,460,158 |
| 2023-12-19 | $44.13 | $44.57 | $43.82 | $44.21 | $44.21 | 8,607,593 |
| 2023-12-18 | $45.30 | $45.30 | $44.04 | $44.05 | $44.05 | 9,664,505 |
| 2023-12-15 | $44.72 | $45.48 | $44.43 | $45.01 | $45.01 | 25,138,429 |
| 2023-12-14 | $43.89 | $45.85 | $43.63 | $45.33 | $45.33 | 28,236,837 |
| 2023-12-13 | $40.52 | $42.57 | $40.36 | $42.49 | $42.49 | 15,133,015 |
| 2023-12-12 | $40.39 | $40.56 | $40.13 | $40.45 | $40.45 | 8,818,837 |
| 2023-12-11 | $40.29 | $40.66 | $40.00 | $40.53 | $40.53 | 10,706,806 |
| 2023-12-08 | $39.78 | $40.60 | $39.60 | $40.43 | $40.43 | 9,485,036 |
| 2023-12-07 | $39.32 | $39.90 | $39.11 | $39.73 | $39.73 | 8,087,069 |
| 2023-12-06 | $39.70 | $40.41 | $39.06 | $39.08 | $39.08 | 8,763,687 |
| 2023-12-05 | $39.26 | $39.66 | $39.05 | $39.40 | $39.40 | 9,212,586 |
| 2023-12-04 | $39.21 | $39.95 | $39.21 | $39.49 | $39.49 | 10,125,927 |
| 2023-12-01 | $37.90 | $39.51 | $37.84 | $39.38 | $39.38 | 10,124,297 |
| 2023-11-30 | $38.00 | $38.29 | $37.68 | $38.12 | $38.12 | 9,400,717 |
| 2023-11-29 | $37.35 | $38.11 | $37.26 | $37.79 | $37.79 | 7,772,316 |
| 2023-11-28 | $36.67 | $37.14 | $36.50 | $37.04 | $37.04 | 9,666,026 |
| 2023-11-27 | $36.83 | $37.02 | $36.59 | $36.79 | $36.79 | 5,971,957 |
| 2023-11-24 | $36.80 | $37.37 | $36.67 | $37.20 | $37.20 | 2,796,749 |
| 2023-11-22 | $37.27 | $37.38 | $36.72 | $36.83 | $36.83 | 6,742,562 |
| 2023-11-21 | $37.21 | $37.57 | $36.99 | $37.01 | $37.01 | 6,051,169 |
| 2023-11-20 | $37.53 | $37.85 | $37.23 | $37.63 | $37.63 | 6,272,861 |
| 2023-11-17 | $37.66 | $37.79 | $37.36 | $37.64 | $37.64 | 8,916,107 |
| 2023-11-16 | $37.05 | $37.38 | $36.76 | $37.32 | $37.32 | 10,218,497 |
| 2023-11-15 | $36.21 | $37.32 | $36.21 | $37.18 | $37.18 | 12,672,784 |
| 2023-11-14 | $35.20 | $36.58 | $35.02 | $36.15 | $36.15 | 11,843,671 |
| 2023-11-13 | $34.03 | $34.25 | $33.61 | $34.00 | $34.00 | 5,770,901 |
| 2023-11-10 | $34.18 | $34.29 | $33.70 | $34.20 | $34.20 | 5,939,460 |
| 2023-11-09 | $34.74 | $34.88 | $33.81 | $33.91 | $33.91 | 7,172,804 |
| 2023-11-08 | $34.85 | $34.91 | $34.38 | $34.51 | $34.51 | 6,956,947 |
| 2023-11-07 | $35.09 | $35.16 | $34.66 | $34.81 | $34.81 | 8,439,775 |
| 2023-11-06 | $35.65 | $35.84 | $35.04 | $35.27 | $35.27 | 7,622,713 |
| 2023-11-03 | $35.31 | $35.86 | $35.16 | $35.49 | $35.49 | 12,897,063 |
| 2023-11-02 | $32.43 | $34.34 | $32.39 | $34.34 | $34.34 | 15,473,500 |
| 2023-11-01 | $31.87 | $32.07 | $31.41 | $31.86 | $31.86 | 14,876,765 |
| 2023-10-31 | $31.45 | $31.89 | $30.88 | $31.88 | $31.88 | 12,582,404 |
| 2023-10-30 | $30.96 | $31.33 | $30.59 | $31.31 | $31.31 | 9,653,031 |
| 2023-10-27 | $31.30 | $31.62 | $30.47 | $30.64 | $30.64 | 10,765,289 |
| 2023-10-26 | $31.34 | $32.29 | $31.24 | $31.77 | $31.77 | 15,956,626 |
| 2023-10-25 | $31.08 | $31.57 | $30.67 | $31.29 | $31.29 | 13,054,513 |
| 2023-10-24 | $31.41 | $31.58 | $30.78 | $31.39 | $31.39 | 15,026,651 |
| 2023-10-23 | $31.20 | $31.76 | $30.66 | $31.26 | $31.26 | 14,932,293 |
| 2023-10-20 | $32.62 | $32.83 | $30.79 | $30.93 | $30.93 | 19,087,816 |
| 2023-10-19 | $33.32 | $33.81 | $32.73 | $32.75 | $32.75 | 15,105,704 |
| 2023-10-18 | $34.66 | $35.30 | $33.29 | $33.37 | $33.37 | 24,960,286 |
| 2023-10-17 | $32.46 | $36.21 | $32.42 | $34.89 | $34.89 | 36,729,899 |
| 2023-10-16 | $32.58 | $32.77 | $31.95 | $32.62 | $32.62 | 11,409,668 |
| 2023-10-13 | $32.53 | $32.89 | $31.88 | $32.17 | $32.17 | 10,943,445 |
| 2023-10-12 | $32.54 | $32.76 | $31.93 | $32.26 | $32.26 | 10,285,921 |
| 2023-10-11 | $32.59 | $33.10 | $32.31 | $32.51 | $32.51 | 7,855,078 |
| 2023-10-10 | $32.48 | $32.95 | $32.33 | $32.59 | $32.59 | 10,108,064 |
| 2023-10-09 | $31.59 | $32.15 | $31.45 | $32.01 | $32.01 | 7,764,754 |
| 2023-10-06 | $31.54 | $32.19 | $31.10 | $31.86 | $31.86 | 9,414,577 |
| 2023-10-05 | $31.00 | $31.92 | $30.63 | $31.87 | $31.87 | 10,572,015 |
| 2023-10-04 | $31.40 | $31.54 | $30.88 | $31.24 | $31.24 | 11,329,466 |
| 2023-10-03 | $31.89 | $31.93 | $31.20 | $31.34 | $31.34 | 10,300,635 |
| 2023-10-02 | $32.62 | $33.01 | $31.99 | $32.14 | $32.14 | 9,649,349 |
| 2023-09-29 | $32.56 | $33.52 | $32.55 | $33.06 | $33.06 | 10,981,338 |
| 2023-09-28 | $32.10 | $32.79 | $32.04 | $32.47 | $32.47 | 8,619,534 |
| 2023-09-27 | $33.14 | $33.17 | $32.26 | $32.52 | $32.05 | 12,600,674 |
| 2023-09-26 | $33.21 | $33.51 | $32.74 | $33.02 | $32.54 | 13,742,857 |
| 2023-09-25 | $33.21 | $33.68 | $33.02 | $33.59 | $33.10 | 8,737,954 |
| 2023-09-22 | $33.45 | $33.63 | $33.20 | $33.38 | $32.89 | 10,259,817 |
| 2023-09-21 | $34.29 | $34.37 | $33.37 | $33.45 | $32.96 | 11,360,821 |
| 2023-09-20 | $34.75 | $35.24 | $34.39 | $34.41 | $33.91 | 8,391,194 |
| 2023-09-19 | $34.56 | $34.99 | $34.18 | $34.59 | $34.09 | 10,904,451 |
| 2023-09-18 | $34.84 | $34.97 | $34.48 | $34.75 | $34.24 | 10,955,045 |
| 2023-09-15 | $35.32 | $35.71 | $34.92 | $35.15 | $35.15 | 46,217,261 |
| 2023-09-14 | $35.60 | $36.08 | $35.43 | $35.72 | $35.72 | 18,120,863 |
| 2023-09-13 | $37.25 | $37.37 | $35.01 | $35.15 | $35.15 | 15,995,489 |
| 2023-09-12 | $36.39 | $37.22 | $35.95 | $37.00 | $37.00 | 10,376,396 |
| 2023-09-11 | $36.50 | $36.70 | $36.11 | $36.20 | $36.20 | 7,300,182 |
| 2023-09-08 | $35.77 | $36.20 | $35.27 | $36.11 | $36.11 | 8,362,162 |
| 2023-09-07 | $35.89 | $36.29 | $35.51 | $35.63 | $35.63 | 7,296,895 |
| 2023-09-06 | $36.26 | $36.54 | $35.70 | $36.12 | $36.12 | 8,712,001 |
| 2023-09-05 | $37.10 | $37.53 | $36.48 | $36.52 | $36.52 | 14,762,524 |
| 2023-09-01 | $36.84 | $37.29 | $36.82 | $37.07 | $37.07 | 13,758,246 |
| 2023-08-31 | $36.51 | $36.66 | $36.31 | $36.53 | $36.53 | 10,404,538 |
| 2023-08-30 | $36.55 | $36.71 | $36.20 | $36.38 | $36.38 | 8,461,725 |
| 2023-08-29 | $36.19 | $36.53 | $35.85 | $36.48 | $36.48 | 7,942,579 |
| 2023-08-28 | $35.84 | $36.36 | $35.67 | $36.02 | $36.02 | 9,638,541 |
| 2023-08-25 | $36.41 | $36.51 | $35.21 | $35.51 | $35.51 | 11,001,803 |
| 2023-08-24 | $36.28 | $36.89 | $36.05 | $36.13 | $36.13 | 10,346,013 |
| 2023-08-23 | $35.82 | $36.26 | $35.37 | $36.25 | $36.25 | 8,159,174 |
| 2023-08-22 | $36.76 | $36.87 | $35.73 | $35.84 | $35.84 | 8,279,890 |
| 2023-08-21 | $36.90 | $36.94 | $36.41 | $36.76 | $36.76 | 8,503,264 |
| 2023-08-18 | $36.37 | $36.87 | $36.23 | $36.84 | $36.84 | 8,239,080 |
| 2023-08-17 | $37.31 | $37.43 | $36.69 | $36.81 | $36.81 | 9,766,841 |
| 2023-08-16 | $37.44 | $37.61 | $36.92 | $37.05 | $37.05 | 10,610,325 |
| 2023-08-15 | $38.00 | $38.27 | $37.54 | $37.64 | $37.64 | 11,157,213 |
| 2023-08-14 | $39.08 | $39.11 | $38.54 | $38.72 | $38.72 | 9,536,777 |
| 2023-08-11 | $39.19 | $39.91 | $39.14 | $39.46 | $39.46 | 8,582,964 |
| 2023-08-10 | $39.94 | $40.15 | $39.41 | $39.49 | $39.49 | 10,206,642 |
| 2023-08-09 | $39.89 | $40.33 | $39.59 | $39.65 | $39.65 | 10,583,738 |
| 2023-08-08 | $37.74 | $40.32 | $37.74 | $40.23 | $40.23 | 15,354,140 |
| 2023-08-07 | $39.93 | $40.25 | $39.86 | $40.12 | $40.12 | 8,022,496 |
| 2023-08-04 | $39.34 | $40.45 | $39.24 | $39.86 | $39.86 | 14,059,858 |
| 2023-08-03 | $38.33 | $39.61 | $38.05 | $39.45 | $39.45 | 14,720,822 |
| 2023-08-02 | $38.01 | $38.51 | $37.64 | $38.43 | $38.43 | 9,943,770 |
| 2023-08-01 | $39.44 | $39.52 | $38.47 | $38.71 | $38.71 | 11,866,550 |
| 2023-07-31 | $39.75 | $39.89 | $39.31 | $39.68 | $39.68 | 12,238,040 |
| 2023-07-28 | $39.19 | $39.55 | $38.75 | $39.54 | $39.54 | 11,512,663 |
| 2023-07-27 | $39.09 | $39.42 | $38.74 | $38.82 | $38.82 | 16,144,804 |
| 2023-07-26 | $38.44 | $39.06 | $38.29 | $38.89 | $38.89 | 13,001,230 |
| 2023-07-25 | $39.19 | $39.32 | $37.79 | $37.86 | $37.86 | 14,708,736 |
| 2023-07-24 | $38.56 | $39.43 | $38.46 | $39.26 | $39.26 | 12,796,844 |
| 2023-07-21 | $39.20 | $39.23 | $38.37 | $38.42 | $38.42 | 16,354,828 |
| 2023-07-20 | $38.56 | $39.16 | $38.28 | $39.14 | $39.14 | 19,108,585 |
| 2023-07-19 | $36.38 | $39.27 | $35.63 | $38.91 | $38.91 | 32,806,987 |
| 2023-07-18 | $35.39 | $36.56 | $35.33 | $36.55 | $36.55 | 15,115,856 |
| 2023-07-17 | $35.24 | $35.45 | $35.01 | $35.26 | $35.26 | 13,413,977 |
| 2023-07-14 | $36.09 | $36.21 | $35.24 | $35.33 | $35.33 | 13,063,812 |
| 2023-07-13 | $35.33 | $35.90 | $35.26 | $35.81 | $35.81 | 10,710,818 |
| 2023-07-12 | $35.65 | $36.22 | $35.08 | $35.11 | $35.11 | 11,534,395 |
| 2023-07-11 | $34.51 | $35.18 | $34.07 | $34.92 | $34.92 | 15,975,815 |
| 2023-07-10 | $33.22 | $33.83 | $33.15 | $33.74 | $33.74 | 11,720,230 |
| 2023-07-07 | $32.86 | $33.80 | $32.84 | $33.54 | $33.54 | 8,857,946 |
| 2023-07-06 | $33.00 | $33.06 | $32.05 | $32.99 | $32.99 | 12,009,138 |
| 2023-07-05 | $33.33 | $33.74 | $33.02 | $33.53 | $33.53 | 10,359,595 |
| 2023-07-03 | $33.16 | $33.78 | $33.14 | $33.58 | $33.58 | 6,483,830 |
| 2023-06-30 | $33.21 | $33.50 | $32.85 | $33.04 | $33.04 | 15,139,558 |
| 2023-06-29 | $32.18 | $32.76 | $32.04 | $32.76 | $32.76 | 12,479,690 |
| 2023-06-28 | $32.57 | $32.57 | $31.95 | $32.32 | $31.85 | 11,215,396 |
| 2023-06-27 | $32.29 | $32.69 | $31.84 | $32.55 | $32.08 | 9,776,297 |
| 2023-06-26 | $31.87 | $32.52 | $31.87 | $32.32 | $31.85 | 11,248,985 |
| 2023-06-23 | $31.99 | $32.51 | $31.83 | $31.88 | $31.42 | 20,701,397 |
| 2023-06-22 | $33.45 | $33.48 | $32.14 | $32.23 | $31.76 | 13,294,186 |
| 2023-06-21 | $33.66 | $33.82 | $33.21 | $33.43 | $32.95 | 13,570,711 |
| 2023-06-20 | $33.04 | $33.69 | $32.67 | $33.58 | $33.10 | 19,540,960 |
| 2023-06-16 | $33.49 | $33.61 | $33.00 | $33.45 | $33.45 | 30,118,156 |
| 2023-06-15 | $32.20 | $33.42 | $31.95 | $33.29 | $33.29 | 16,315,478 |
| 2023-06-14 | $33.00 | $33.44 | $31.89 | $32.10 | $32.10 | 17,832,172 |
| 2023-06-13 | $32.08 | $33.31 | $31.75 | $32.70 | $32.70 | 20,543,622 |
| 2023-06-12 | $32.71 | $33.35 | $31.52 | $32.16 | $32.16 | 15,565,863 |
| 2023-06-09 | $33.00 | $33.36 | $32.69 | $32.86 | $32.86 | 10,586,891 |
| 2023-06-08 | $33.10 | $33.27 | $32.50 | $33.06 | $33.06 | 12,064,460 |
| 2023-06-07 | $32.74 | $33.40 | $32.42 | $33.26 | $33.26 | 13,860,474 |
| 2023-06-06 | $31.23 | $32.80 | $31.13 | $32.63 | $32.63 | 13,876,508 |
| 2023-06-05 | $31.87 | $31.87 | $31.02 | $31.22 | $31.22 | 10,644,900 |
| 2023-06-02 | $31.00 | $31.99 | $30.75 | $31.74 | $31.74 | 13,690,891 |
| 2023-06-01 | $30.10 | $30.60 | $29.33 | $30.52 | $30.52 | 12,319,416 |
| 2023-05-31 | $30.15 | $30.34 | $29.40 | $29.90 | $29.90 | 30,449,547 |
| 2023-05-30 | $30.87 | $31.09 | $30.00 | $30.66 | $30.66 | 12,802,683 |
| 2023-05-26 | $30.58 | $30.79 | $30.29 | $30.67 | $30.67 | 9,266,968 |
| 2023-05-25 | $30.56 | $30.83 | $30.16 | $30.51 | $30.51 | 11,948,306 |
| 2023-05-24 | $30.83 | $31.25 | $30.40 | $30.81 | $30.81 | 11,120,651 |
| 2023-05-23 | $31.00 | $32.10 | $31.00 | $31.14 | $31.14 | 13,952,219 |
| 2023-05-22 | $30.54 | $31.08 | $30.07 | $30.91 | $30.91 | 11,974,604 |
| 2023-05-19 | $30.66 | $30.89 | $29.75 | $30.11 | $30.11 | 15,001,483 |
| 2023-05-18 | $30.24 | $30.56 | $29.89 | $30.49 | $30.49 | 13,204,615 |
| 2023-05-17 | $29.00 | $30.50 | $28.93 | $30.45 | $30.45 | 22,429,742 |
| 2023-05-16 | $29.50 | $29.75 | $28.67 | $28.68 | $28.68 | 15,002,620 |
| 2023-05-15 | $29.16 | $29.79 | $29.07 | $29.65 | $29.65 | 12,671,595 |
| 2023-05-12 | $29.24 | $29.34 | $28.74 | $29.13 | $29.13 | 16,870,744 |
| 2023-05-11 | $29.00 | $29.29 | $28.53 | $28.92 | $28.92 | 16,413,398 |
| 2023-05-10 | $30.60 | $30.65 | $28.90 | $29.45 | $29.45 | 14,492,719 |
| 2023-05-09 | $29.40 | $30.25 | $29.01 | $29.91 | $29.91 | 18,197,932 |
| 2023-05-08 | $31.51 | $31.60 | $29.68 | $29.74 | $29.74 | 22,304,346 |
| 2023-05-05 | $30.68 | $31.31 | $29.63 | $30.74 | $30.74 | 28,236,743 |
| 2023-05-04 | $28.50 | $29.70 | $27.27 | $28.98 | $28.98 | 47,932,260 |
| 2023-05-03 | $30.79 | $31.12 | $29.66 | $29.80 | $29.80 | 23,759,834 |
| 2023-05-02 | $32.94 | $32.94 | $30.41 | $30.63 | $30.63 | 28,994,550 |
| 2023-05-01 | $34.25 | $34.33 | $32.93 | $32.94 | $32.94 | 19,095,229 |
| 2023-04-28 | $32.20 | $34.52 | $31.95 | $34.28 | $34.28 | 25,219,330 |
| 2023-04-27 | $31.60 | $32.75 | $31.48 | $32.57 | $32.57 | 19,428,170 |
| 2023-04-26 | $31.68 | $32.06 | $31.26 | $31.52 | $31.52 | 17,059,448 |
| 2023-04-25 | $32.40 | $32.94 | $31.30 | $31.77 | $31.77 | 22,540,100 |
| 2023-04-24 | $33.27 | $33.41 | $32.55 | $32.79 | $32.79 | 16,238,136 |
| 2023-04-21 | $34.29 | $34.34 | $32.61 | $33.52 | $33.52 | 28,303,042 |
| 2023-04-20 | $35.45 | $35.45 | $34.13 | $34.76 | $34.76 | 21,609,517 |
| 2023-04-19 | $35.51 | $36.12 | $34.70 | $36.01 | $36.01 | 20,970,180 |
| 2023-04-18 | $35.60 | $35.61 | $34.63 | $35.19 | $35.19 | 19,052,205 |
| 2023-04-17 | $34.80 | $35.61 | $33.94 | $35.59 | $35.59 | 22,391,573 |
| 2023-04-14 | $36.20 | $36.30 | $34.87 | $34.97 | $34.97 | 16,186,332 |
| 2023-04-13 | $35.33 | $35.39 | $34.73 | $35.38 | $35.38 | 12,799,054 |
| 2023-04-12 | $35.78 | $36.03 | $34.97 | $35.40 | $35.40 | 11,586,253 |
| 2023-04-11 | $35.64 | $35.84 | $35.45 | $35.53 | $35.53 | 11,927,763 |
| 2023-04-10 | $35.80 | $36.24 | $35.48 | $35.61 | $35.61 | 10,547,655 |
| 2023-04-06 | $35.25 | $36.25 | $35.20 | $35.75 | $35.75 | 12,008,372 |
| 2023-04-05 | $34.83 | $35.26 | $34.48 | $35.11 | $35.11 | 12,734,666 |
| 2023-04-04 | $36.19 | $36.33 | $34.52 | $35.06 | $35.06 | 12,238,669 |
| 2023-04-03 | $36.20 | $36.44 | $35.55 | $35.64 | $35.64 | 12,209,772 |
| 2023-03-31 | $35.81 | $36.06 | $35.10 | $36.05 | $36.05 | 15,450,954 |
| 2023-03-30 | $36.18 | $36.52 | $35.16 | $35.45 | $35.45 | 13,539,917 |
| 2023-03-29 | $36.06 | $36.32 | $35.75 | $36.22 | $35.74 | 14,776,419 |
| 2023-03-28 | $34.77 | $35.62 | $34.48 | $35.56 | $35.56 | 15,640,833 |
| 2023-03-27 | $36.67 | $37.10 | $34.80 | $34.87 | $34.87 | 19,966,732 |
| 2023-03-24 | $34.34 | $34.94 | $34.01 | $34.90 | $34.90 | 18,625,542 |
| 2023-03-23 | $35.03 | $36.09 | $34.72 | $35.06 | $35.06 | 26,061,918 |
| 2023-03-22 | $37.50 | $37.53 | $34.77 | $34.79 | $34.79 | 28,376,867 |
| 2023-03-21 | $36.00 | $37.85 | $35.80 | $37.52 | $37.52 | 34,821,439 |
| 2023-03-20 | $34.53 | $35.38 | $33.81 | $34.45 | $34.45 | 43,046,508 |
| 2023-03-17 | $35.50 | $35.61 | $32.87 | $32.95 | $32.95 | 56,442,915 |
| 2023-03-16 | $35.20 | $36.54 | $32.72 | $36.36 | $36.36 | 51,468,708 |
| 2023-03-15 | $36.30 | $36.98 | $35.16 | $35.44 | $35.44 | 33,125,834 |
| 2023-03-14 | $39.12 | $39.68 | $36.90 | $37.51 | $37.51 | 28,999,384 |
| 2023-03-13 | $38.05 | $38.40 | $36.13 | $36.54 | $36.54 | 36,746,006 |
| 2023-03-10 | $40.88 | $42.06 | $39.62 | $40.62 | $40.62 | 23,573,657 |
| 2023-03-09 | $45.11 | $45.20 | $42.17 | $42.30 | $42.30 | 10,961,841 |
| 2023-03-08 | $45.55 | $46.02 | $45.24 | $45.49 | $45.49 | 4,651,293 |
| 2023-03-07 | $46.79 | $46.81 | $45.47 | $45.60 | $45.60 | 6,072,223 |
| 2023-03-06 | $47.18 | $47.56 | $47.00 | $47.12 | $47.12 | 5,604,197 |
| 2023-03-03 | $46.52 | $47.16 | $46.38 | $47.11 | $47.11 | 4,550,464 |
| 2023-03-02 | $47.18 | $47.18 | $45.90 | $46.31 | $46.31 | 6,437,048 |
| 2023-03-01 | $47.19 | $47.45 | $46.90 | $47.31 | $47.31 | 7,056,696 |
| 2023-02-28 | $47.70 | $48.05 | $47.58 | $47.73 | $47.73 | 6,209,326 |
| 2023-02-27 | $47.93 | $48.24 | $47.48 | $47.58 | $47.58 | 4,260,171 |
| 2023-02-24 | $47.21 | $47.71 | $47.03 | $47.64 | $47.64 | 4,141,573 |
| 2023-02-23 | $47.87 | $48.11 | $47.31 | $47.72 | $47.72 | 4,319,281 |
| 2023-02-22 | $47.70 | $47.87 | $47.34 | $47.54 | $47.54 | 4,583,323 |
| 2023-02-21 | $48.20 | $48.26 | $47.33 | $47.69 | $47.69 | 5,793,238 |
| 2023-02-17 | $48.42 | $48.67 | $48.20 | $48.60 | $48.60 | 5,191,889 |
| 2023-02-16 | $48.79 | $48.94 | $48.40 | $48.55 | $48.55 | 4,899,972 |
| 2023-02-15 | $48.85 | $49.11 | $48.66 | $49.08 | $49.08 | 4,227,913 |
| 2023-02-14 | $49.10 | $49.29 | $48.77 | $49.13 | $49.13 | 4,889,583 |
| 2023-02-13 | $48.67 | $49.10 | $48.62 | $49.09 | $49.09 | 4,906,155 |
| 2023-02-10 | $48.60 | $48.89 | $48.34 | $48.70 | $48.70 | 5,357,280 |
| 2023-02-09 | $49.39 | $49.50 | $48.56 | $48.77 | $48.77 | 5,870,521 |
| 2023-02-08 | $49.13 | $49.67 | $48.95 | $49.07 | $49.07 | 5,809,971 |
| 2023-02-07 | $48.66 | $49.80 | $48.64 | $49.67 | $49.67 | 5,809,144 |
| 2023-02-06 | $48.94 | $49.13 | $48.66 | $48.95 | $48.95 | 4,997,618 |
| 2023-02-03 | $48.82 | $49.62 | $48.71 | $49.30 | $49.30 | 6,579,419 |
| 2023-02-02 | $49.47 | $49.65 | $48.94 | $49.15 | $49.15 | 6,819,848 |
| 2023-02-01 | $49.24 | $49.93 | $49.00 | $49.22 | $49.22 | 7,601,688 |
| 2023-01-31 | $48.84 | $49.81 | $48.59 | $49.80 | $49.80 | 7,713,994 |
| 2023-01-30 | $48.57 | $49.34 | $48.54 | $48.80 | $48.80 | 5,943,242 |
| 2023-01-27 | $48.62 | $48.89 | $48.18 | $48.86 | $48.86 | 6,568,239 |
| 2023-01-26 | $49.68 | $49.95 | $48.33 | $48.70 | $48.70 | 8,316,089 |
| 2023-01-25 | $46.91 | $49.68 | $46.88 | $49.15 | $49.15 | 12,238,548 |
| 2023-01-24 | $47.75 | $47.80 | $46.46 | $46.67 | $46.67 | 12,459,154 |
| 2023-01-23 | $46.68 | $47.69 | $46.54 | $47.67 | $47.67 | 8,115,449 |
| 2023-01-20 | $45.75 | $46.47 | $45.35 | $46.46 | $46.46 | 8,030,471 |
| 2023-01-19 | $45.40 | $45.94 | $44.92 | $45.63 | $45.63 | 9,136,623 |
| 2023-01-18 | $47.03 | $47.29 | $45.76 | $45.81 | $45.81 | 8,376,688 |
| 2023-01-17 | $47.58 | $47.74 | $46.81 | $47.44 | $47.44 | 10,150,070 |
| 2023-01-13 | $46.87 | $47.40 | $46.43 | $47.33 | $47.33 | 8,150,558 |
| 2023-01-12 | $47.45 | $48.03 | $47.30 | $47.59 | $47.59 | 8,934,047 |
| 2023-01-11 | $46.91 | $47.33 | $46.72 | $47.11 | $47.11 | 8,704,853 |
| 2023-01-10 | $46.75 | $46.90 | $45.96 | $46.66 | $46.66 | 13,631,850 |
| 2023-01-09 | $46.41 | $46.80 | $46.12 | $46.61 | $46.61 | 13,170,757 |
| 2023-01-06 | $46.00 | $46.49 | $45.42 | $46.31 | $46.31 | 8,198,350 |
| 2023-01-05 | $45.86 | $46.00 | $45.06 | $45.67 | $45.67 | 8,363,985 |
| 2023-01-04 | $45.11 | $46.40 | $45.11 | $46.03 | $46.03 | 16,338,377 |
| 2023-01-03 | $44.20 | $45.03 | $44.08 | $44.64 | $44.64 | 12,795,966 |
| 2022-12-30 | $43.40 | $43.80 | $43.28 | $43.61 | $43.61 | 5,737,910 |
| 2022-12-29 | $42.97 | $43.63 | $42.83 | $43.57 | $43.57 | 5,956,358 |
| 2022-12-28 | $43.72 | $43.82 | $43.08 | $43.35 | $42.88 | 6,379,583 |
| 2022-12-27 | $43.35 | $43.75 | $43.12 | $43.65 | $43.17 | 7,504,195 |
| 2022-12-23 | $42.83 | $43.29 | $42.73 | $43.20 | $42.73 | 6,931,069 |
| 2022-12-22 | $42.48 | $42.85 | $42.25 | $42.85 | $42.38 | 12,427,740 |
| 2022-12-21 | $42.20 | $43.00 | $42.16 | $42.71 | $42.24 | 9,456,349 |
| 2022-12-20 | $42.11 | $42.28 | $41.81 | $41.93 | $41.47 | 14,208,973 |
| 2022-12-19 | $42.10 | $42.66 | $41.60 | $41.95 | $41.49 | 11,789,117 |
| 2022-12-16 | $42.50 | $42.80 | $41.83 | $42.15 | $42.15 | 19,310,897 |
| 2022-12-15 | $42.65 | $43.04 | $42.41 | $42.84 | $42.84 | 10,230,229 |
| 2022-12-14 | $44.08 | $44.26 | $42.98 | $43.29 | $43.29 | 11,240,416 |
| 2022-12-13 | $44.52 | $44.94 | $43.91 | $44.25 | $44.25 | 15,543,044 |
| 2022-12-12 | $43.20 | $43.61 | $42.61 | $43.46 | $43.46 | 10,695,775 |
| 2022-12-09 | $43.36 | $43.80 | $43.03 | $43.11 | $43.11 | 9,097,582 |
| 2022-12-08 | $43.62 | $43.67 | $43.03 | $43.56 | $43.56 | 6,988,985 |
| 2022-12-07 | $42.76 | $43.90 | $42.47 | $43.56 | $43.56 | 10,132,850 |
| 2022-12-06 | $43.96 | $44.06 | $42.23 | $42.94 | $42.94 | 9,620,847 |
| 2022-12-05 | $45.64 | $45.69 | $43.62 | $43.91 | $43.91 | 13,725,484 |
| 2022-12-02 | $45.16 | $45.73 | $45.08 | $45.64 | $45.64 | 10,786,767 |
| 2022-12-01 | $45.39 | $45.54 | $44.85 | $45.35 | $45.35 | 8,492,769 |
| 2022-11-30 | $44.44 | $45.52 | $43.72 | $45.39 | $45.39 | 11,688,773 |
| 2022-11-29 | $43.80 | $44.62 | $43.70 | $44.59 | $44.59 | 7,854,319 |
| 2022-11-28 | $43.99 | $44.29 | $43.64 | $43.74 | $43.74 | 6,790,652 |
| 2022-11-25 | $44.25 | $44.39 | $44.06 | $44.26 | $44.26 | 2,564,603 |
| 2022-11-23 | $43.93 | $44.16 | $43.82 | $44.11 | $44.11 | 6,225,717 |
| 2022-11-22 | $43.54 | $43.95 | $43.45 | $43.91 | $43.91 | 6,998,973 |
| 2022-11-21 | $43.37 | $43.84 | $43.26 | $43.39 | $43.39 | 9,331,908 |
| 2022-11-18 | $43.34 | $43.49 | $42.89 | $43.38 | $43.38 | 6,159,676 |
| 2022-11-17 | $42.44 | $42.83 | $42.33 | $42.77 | $42.77 | 6,376,650 |
| 2022-11-16 | $43.76 | $43.81 | $42.82 | $42.93 | $42.93 | 9,896,173 |
| 2022-11-15 | $44.49 | $44.53 | $43.32 | $43.77 | $43.77 | 11,171,854 |
| 2022-11-14 | $44.96 | $45.06 | $43.81 | $43.85 | $43.85 | 8,209,755 |
| 2022-11-11 | $44.44 | $45.05 | $44.44 | $44.92 | $44.92 | 10,692,764 |
| 2022-11-10 | $44.00 | $45.02 | $43.91 | $44.87 | $44.87 | 14,064,607 |
| 2022-11-09 | $43.79 | $43.88 | $43.16 | $43.24 | $43.24 | 9,423,016 |
| 2022-11-08 | $43.75 | $44.36 | $43.47 | $44.17 | $44.17 | 12,792,107 |
| 2022-11-07 | $43.20 | $43.60 | $42.76 | $43.53 | $43.53 | 12,207,083 |
| 2022-11-04 | $41.98 | $42.89 | $41.98 | $42.83 | $42.83 | 13,759,471 |
| 2022-11-03 | $41.18 | $41.80 | $40.57 | $41.50 | $41.50 | 12,857,029 |
| 2022-11-02 | $42.58 | $43.15 | $41.73 | $41.75 | $41.75 | 9,265,894 |
| 2022-11-01 | $42.80 | $43.16 | $42.31 | $42.88 | $42.88 | 8,043,592 |
| 2022-10-31 | $42.52 | $42.96 | $42.42 | $42.45 | $42.45 | 11,723,819 |
| 2022-10-28 | $42.16 | $42.93 | $41.98 | $42.86 | $42.86 | 7,775,713 |
| 2022-10-27 | $42.70 | $42.97 | $42.02 | $42.08 | $42.08 | 7,810,277 |
| 2022-10-26 | $42.00 | $42.62 | $41.95 | $42.39 | $42.39 | 10,211,899 |
| 2022-10-25 | $40.66 | $42.09 | $40.56 | $42.01 | $42.01 | 13,023,768 |
| 2022-10-24 | $40.69 | $41.52 | $40.45 | $41.13 | $41.13 | 9,553,812 |
| 2022-10-21 | $39.86 | $40.70 | $39.57 | $40.51 | $40.51 | 12,851,566 |
| 2022-10-20 | $41.41 | $41.66 | $39.91 | $40.01 | $40.01 | 10,508,029 |
| 2022-10-19 | $42.36 | $42.66 | $41.11 | $41.26 | $41.26 | 10,203,561 |
| 2022-10-18 | $43.42 | $43.66 | $42.32 | $42.80 | $42.80 | 16,113,052 |
| 2022-10-17 | $43.88 | $44.15 | $42.27 | $42.64 | $42.64 | 21,456,457 |
| 2022-10-14 | $42.15 | $43.29 | $41.67 | $42.76 | $42.76 | 19,272,693 |
| 2022-10-13 | $38.59 | $41.51 | $38.39 | $41.37 | $41.37 | 15,853,334 |
| 2022-10-12 | $38.76 | $39.48 | $38.59 | $39.11 | $39.11 | 10,853,695 |
| 2022-10-11 | $39.54 | $39.55 | $38.64 | $38.79 | $38.79 | 8,990,565 |
| 2022-10-10 | $40.40 | $40.59 | $39.67 | $39.83 | $39.83 | 6,396,150 |
| 2022-10-07 | $40.82 | $40.93 | $39.97 | $40.20 | $40.20 | 8,696,662 |
| 2022-10-06 | $41.76 | $42.06 | $41.06 | $41.08 | $41.08 | 8,528,772 |
| 2022-10-05 | $42.01 | $42.40 | $41.84 | $42.20 | $42.20 | 6,552,599 |
| 2022-10-04 | $42.19 | $42.78 | $42.00 | $42.63 | $42.63 | 14,653,412 |
| 2022-10-03 | $40.84 | $41.75 | $40.37 | $41.57 | $41.57 | 8,790,266 |
| 2022-09-30 | $40.78 | $41.21 | $40.27 | $40.32 | $40.32 | 9,457,904 |
| 2022-09-29 | $40.52 | $41.09 | $40.31 | $40.73 | $40.73 | 7,889,007 |
| 2022-09-28 | $40.92 | $41.73 | $40.81 | $41.42 | $40.94 | 11,278,143 |
| 2022-09-27 | $41.51 | $41.55 | $40.65 | $40.96 | $40.96 | 9,550,308 |
| 2022-09-26 | $41.72 | $42.16 | $40.75 | $41.06 | $41.06 | 16,533,052 |
| 2022-09-23 | $42.62 | $42.89 | $41.55 | $42.12 | $42.12 | 8,185,517 |
| 2022-09-22 | $44.07 | $44.21 | $43.00 | $43.03 | $43.03 | 6,750,952 |
| 2022-09-21 | $45.06 | $45.43 | $43.92 | $43.93 | $43.93 | 7,051,597 |
| 2022-09-20 | $45.73 | $45.82 | $44.59 | $44.99 | $44.99 | 8,929,909 |
| 2022-09-19 | $45.31 | $46.40 | $45.15 | $46.15 | $46.15 | 9,303,656 |
| 2022-09-16 | $45.62 | $46.08 | $45.18 | $45.87 | $45.87 | 20,653,459 |
| 2022-09-15 | $45.27 | $46.11 | $45.15 | $45.87 | $45.87 | 12,610,769 |
| 2022-09-14 | $45.39 | $45.49 | $44.44 | $45.10 | $45.10 | 6,664,395 |
| 2022-09-13 | $46.74 | $46.76 | $45.02 | $45.18 | $45.18 | 8,109,474 |
| 2022-09-12 | $47.84 | $48.05 | $47.40 | $47.56 | $47.56 | 7,251,076 |
| 2022-09-09 | $47.22 | $47.75 | $47.18 | $47.58 | $47.58 | 6,730,530 |
| 2022-09-08 | $45.69 | $47.07 | $45.43 | $47.05 | $47.05 | 7,275,546 |
| 2022-09-07 | $45.07 | $46.07 | $44.97 | $45.91 | $45.91 | 6,431,869 |
| 2022-09-06 | $45.84 | $45.84 | $44.80 | $45.32 | $45.32 | 5,327,450 |
| 2022-09-02 | $46.39 | $46.76 | $45.36 | $45.55 | $45.55 | 5,977,871 |
| 2022-09-01 | $45.55 | $45.90 | $45.01 | $45.87 | $45.87 | 4,920,661 |
| 2022-08-31 | $46.11 | $46.14 | $45.54 | $45.61 | $45.61 | 6,239,767 |
| 2022-08-30 | $46.35 | $46.38 | $45.63 | $45.91 | $45.91 | 5,105,475 |
| 2022-08-29 | $46.26 | $46.42 | $45.82 | $46.10 | $46.10 | 3,636,062 |
| 2022-08-26 | $47.92 | $48.06 | $46.47 | $46.49 | $46.49 | 5,070,230 |
| 2022-08-25 | $47.32 | $47.95 | $46.94 | $47.76 | $47.76 | 5,296,740 |
| 2022-08-24 | $47.10 | $47.34 | $46.81 | $47.19 | $47.19 | 4,620,849 |
| 2022-08-23 | $47.63 | $47.88 | $47.28 | $47.41 | $47.41 | 4,411,537 |
| 2022-08-22 | $47.87 | $47.88 | $47.35 | $47.60 | $47.60 | 5,816,671 |
| 2022-08-19 | $48.58 | $48.73 | $48.27 | $48.61 | $48.61 | 7,197,156 |
| 2022-08-18 | $48.80 | $49.04 | $48.51 | $49.01 | $49.01 | 5,400,494 |
| 2022-08-17 | $48.70 | $49.38 | $48.62 | $49.03 | $49.03 | 5,553,219 |
| 2022-08-16 | $48.75 | $49.68 | $48.69 | $49.30 | $49.30 | 4,790,120 |
| 2022-08-15 | $48.31 | $49.22 | $48.17 | $49.08 | $49.08 | 4,947,802 |
| 2022-08-12 | $48.56 | $48.91 | $48.32 | $48.77 | $48.77 | 6,432,292 |
| 2022-08-11 | $48.38 | $48.80 | $48.10 | $48.44 | $48.44 | 6,171,657 |
| 2022-08-10 | $47.72 | $48.02 | $47.43 | $47.87 | $47.87 | 6,098,088 |
| 2022-08-09 | $47.26 | $47.33 | $46.86 | $47.18 | $47.18 | 3,947,708 |
| 2022-08-08 | $47.86 | $47.90 | $46.72 | $46.95 | $46.95 | 5,316,192 |
| 2022-08-05 | $46.99 | $47.86 | $46.86 | $47.39 | $47.39 | 4,061,146 |
| 2022-08-04 | $47.60 | $47.94 | $47.06 | $47.07 | $47.07 | 6,531,331 |
| 2022-08-03 | $47.39 | $47.83 | $47.01 | $47.66 | $47.66 | 5,691,068 |
| 2022-08-02 | $47.36 | $47.44 | $46.64 | $46.93 | $46.93 | 6,532,859 |
| 2022-08-01 | $46.85 | $47.69 | $46.49 | $47.51 | $47.51 | 7,322,988 |
| 2022-07-29 | $46.25 | $47.59 | $46.10 | $47.20 | $47.20 | 7,705,103 |
| 2022-07-28 | $48.12 | $48.42 | $45.82 | $46.12 | $46.12 | 13,267,884 |
| 2022-07-27 | $47.71 | $48.39 | $47.25 | $48.21 | $48.21 | 5,456,960 |
| 2022-07-26 | $47.69 | $48.33 | $47.22 | $47.42 | $47.42 | 4,995,058 |
| 2022-07-25 | $48.25 | $48.50 | $47.66 | $48.05 | $48.05 | 4,054,248 |
| 2022-07-22 | $47.47 | $47.94 | $47.31 | $47.71 | $47.71 | 5,009,136 |
| 2022-07-21 | $46.97 | $47.67 | $46.75 | $47.61 | $47.61 | 6,619,388 |
| 2022-07-20 | $47.09 | $47.31 | $46.51 | $47.05 | $47.05 | 6,130,757 |
| 2022-07-19 | $47.31 | $47.71 | $46.96 | $47.46 | $47.46 | 5,683,993 |
| 2022-07-18 | $47.02 | $47.59 | $46.51 | $46.68 | $46.68 | 7,434,963 |
| 2022-07-15 | $45.50 | $47.01 | $44.93 | $46.57 | $46.57 | 8,608,199 |
| 2022-07-14 | $44.23 | $44.46 | $43.75 | $44.25 | $44.25 | 7,298,284 |
| 2022-07-13 | $45.77 | $45.83 | $44.64 | $45.32 | $45.32 | 5,460,497 |
| 2022-07-12 | $45.87 | $46.83 | $45.76 | $46.20 | $46.20 | 4,137,097 |
| 2022-07-11 | $46.08 | $46.50 | $45.96 | $46.35 | $46.35 | 4,641,324 |
| 2022-07-08 | $46.96 | $47.10 | $46.34 | $46.53 | $46.53 | 3,546,799 |
| 2022-07-07 | $46.89 | $47.24 | $46.66 | $46.76 | $46.76 | 3,679,898 |
| 2022-07-06 | $46.20 | $46.87 | $45.88 | $46.50 | $46.50 | 5,701,753 |
| 2022-07-05 | $45.65 | $46.48 | $45.21 | $46.46 | $46.46 | 4,884,443 |
| 2022-07-01 | $45.86 | $46.74 | $45.38 | $46.59 | $46.59 | 5,398,178 |
| 2022-06-30 | $45.27 | $46.42 | $44.82 | $46.02 | $46.02 | 6,233,182 |
| 2022-06-29 | $46.51 | $46.83 | $45.89 | $46.12 | $46.12 | 4,975,258 |
| 2022-06-28 | $47.72 | $48.20 | $46.70 | $46.89 | $46.43 | 6,401,582 |
| 2022-06-27 | $47.69 | $47.78 | $46.96 | $47.25 | $46.78 | 7,078,473 |
| 2022-06-24 | $45.97 | $47.72 | $45.88 | $47.52 | $47.05 | 6,924,988 |
| 2022-06-23 | $46.28 | $46.56 | $44.91 | $45.72 | $45.27 | 6,328,906 |
| 2022-06-22 | $45.90 | $46.68 | $45.70 | $46.50 | $46.04 | 5,877,101 |
| 2022-06-21 | $46.47 | $46.72 | $45.98 | $46.33 | $45.87 | 7,722,330 |
| 2022-06-17 | $45.42 | $46.19 | $45.28 | $45.41 | $44.96 | 19,038,688 |
| 2022-06-16 | $45.66 | $45.70 | $44.79 | $45.41 | $44.96 | 8,390,374 |
| 2022-06-15 | $46.34 | $47.07 | $45.70 | $46.36 | $45.90 | 11,557,116 |
| 2022-06-14 | $47.26 | $47.88 | $45.69 | $45.72 | $45.27 | 13,689,792 |
| 2022-06-13 | $47.96 | $48.16 | $46.83 | $47.06 | $46.60 | 10,676,792 |
| 2022-06-10 | $49.40 | $49.47 | $48.39 | $48.72 | $48.24 | 8,451,203 |
| 2022-06-09 | $51.58 | $51.65 | $50.33 | $50.33 | $49.83 | 5,307,689 |
| 2022-06-08 | $52.11 | $52.45 | $51.56 | $51.84 | $51.33 | 4,409,099 |
| 2022-06-07 | $51.92 | $52.67 | $51.75 | $52.56 | $52.04 | 5,080,025 |
| 2022-06-06 | $52.43 | $53.22 | $52.07 | $52.25 | $51.73 | 5,009,308 |
| 2022-06-03 | $52.08 | $52.29 | $51.79 | $51.94 | $51.43 | 8,820,514 |
| 2022-06-02 | $51.72 | $52.28 | $51.15 | $52.18 | $51.66 | 7,882,498 |
| 2022-06-01 | $53.21 | $53.21 | $51.52 | $51.75 | $51.24 | 8,293,251 |
| 2022-05-31 | $51.93 | $53.37 | $51.63 | $53.07 | $52.55 | 10,600,719 |
| 2022-05-27 | $52.36 | $52.54 | $51.97 | $52.50 | $51.98 | 5,645,903 |
| 2022-05-26 | $51.67 | $52.40 | $51.56 | $52.14 | $51.63 | 5,799,057 |
| 2022-05-25 | $50.84 | $51.52 | $50.46 | $51.19 | $50.68 | 7,374,729 |
| 2022-05-24 | $50.61 | $51.22 | $49.75 | $51.04 | $50.54 | 7,000,343 |
| 2022-05-23 | $50.35 | $51.25 | $49.85 | $50.75 | $50.25 | 6,472,298 |
| 2022-05-20 | $49.46 | $49.88 | $48.05 | $49.21 | $48.72 | 8,463,807 |
| 2022-05-19 | $48.47 | $49.68 | $48.41 | $49.24 | $48.75 | 7,078,502 |
| 2022-05-18 | $49.40 | $49.48 | $48.87 | $49.10 | $48.62 | 6,481,855 |
| 2022-05-17 | $49.18 | $49.72 | $48.92 | $49.65 | $49.16 | 5,589,846 |
| 2022-05-16 | $48.56 | $48.79 | $47.71 | $48.27 | $47.79 | 5,956,553 |
| 2022-05-13 | $48.95 | $49.05 | $48.10 | $48.60 | $48.12 | 5,589,111 |
| 2022-05-12 | $48.24 | $48.89 | $47.68 | $48.59 | $48.11 | 7,743,684 |
| 2022-05-11 | $49.41 | $50.15 | $48.39 | $48.46 | $47.98 | 7,711,388 |
| 2022-05-10 | $49.82 | $50.92 | $48.44 | $49.36 | $48.87 | 9,607,851 |
| 2022-05-09 | $48.68 | $50.14 | $48.62 | $49.44 | $48.95 | 9,513,488 |
| 2022-05-06 | $49.08 | $49.49 | $48.17 | $49.29 | $48.80 | 7,779,245 |
| 2022-05-05 | $49.89 | $49.94 | $48.54 | $49.24 | $48.75 | 6,860,999 |
| 2022-05-04 | $49.27 | $50.61 | $48.85 | $50.53 | $50.03 | 8,081,144 |
| 2022-05-03 | $49.41 | $49.84 | $48.96 | $49.47 | $48.98 | 5,843,048 |
| 2022-05-02 | $49.06 | $49.25 | $47.85 | $48.85 | $48.37 | 8,139,875 |
| 2022-04-29 | $50.13 | $50.29 | $48.42 | $48.56 | $48.08 | 8,803,621 |
| 2022-04-28 | $50.13 | $50.26 | $49.40 | $50.04 | $49.55 | 8,219,357 |
| 2022-04-27 | $49.79 | $50.11 | $49.32 | $49.64 | $49.15 | 7,795,514 |
| 2022-04-26 | $50.07 | $51.07 | $49.93 | $50.03 | $49.54 | 6,447,667 |
| 2022-04-25 | $50.49 | $50.97 | $49.46 | $50.84 | $50.34 | 8,400,731 |
| 2022-04-22 | $52.58 | $52.60 | $50.76 | $50.83 | $50.33 | 6,300,915 |
| 2022-04-21 | $53.60 | $53.88 | $52.38 | $52.64 | $52.12 | 6,745,087 |
| 2022-04-20 | $53.45 | $53.73 | $52.91 | $53.05 | $52.53 | 7,388,861 |
| 2022-04-19 | $53.09 | $53.33 | $52.42 | $52.88 | $52.36 | 7,707,071 |
| 2022-04-18 | $52.61 | $53.75 | $52.37 | $52.74 | $52.22 | 8,467,980 |
| 2022-04-14 | $51.93 | $53.35 | $51.43 | $52.71 | $52.19 | 10,824,083 |
| 2022-04-13 | $50.22 | $50.83 | $49.78 | $50.61 | $50.11 | 10,788,116 |
| 2022-04-12 | $51.29 | $52.16 | $50.53 | $50.82 | $50.32 | 7,387,818 |
| 2022-04-11 | $51.94 | $52.89 | $51.70 | $51.72 | $51.21 | 8,520,769 |
| 2022-04-08 | $52.21 | $52.60 | $51.14 | $52.25 | $51.73 | 9,974,812 |
| 2022-04-07 | $53.19 | $53.32 | $52.00 | $52.58 | $52.06 | 8,656,079 |
| 2022-04-06 | $52.66 | $53.27 | $52.55 | $52.97 | $52.45 | 8,299,320 |
| 2022-04-05 | $52.25 | $53.70 | $52.19 | $53.00 | $52.48 | 7,172,166 |
| 2022-04-04 | $52.54 | $53.17 | $51.92 | $52.66 | $52.14 | 5,617,462 |
| 2022-04-01 | $53.64 | $53.78 | $52.47 | $52.90 | $52.38 | 7,514,589 |
| 2022-03-31 | $55.02 | $55.35 | $53.14 | $53.15 | $52.63 | 9,511,280 |
| 2022-03-30 | $56.69 | $56.75 | $54.86 | $55.18 | $54.64 | 7,908,473 |
| 2022-03-29 | $57.70 | $57.92 | $56.53 | $56.87 | $55.84 | 6,182,751 |
| 2022-03-28 | $56.70 | $56.95 | $55.86 | $56.71 | $55.69 | 6,882,515 |
| 2022-03-25 | $56.29 | $57.19 | $56.10 | $57.12 | $56.09 | 4,066,284 |
| 2022-03-24 | $55.82 | $56.25 | $55.63 | $56.05 | $55.04 | 6,459,882 |
| 2022-03-23 | $56.57 | $56.92 | $55.80 | $55.85 | $54.84 | 6,456,426 |
| 2022-03-22 | $57.19 | $57.78 | $56.76 | $57.02 | $55.99 | 4,751,956 |
| 2022-03-21 | $56.17 | $56.91 | $55.65 | $56.16 | $55.15 | 8,420,930 |
| 2022-03-18 | $56.64 | $56.73 | $55.64 | $56.53 | $55.51 | 18,323,892 |
| 2022-03-17 | $55.51 | $56.67 | $55.01 | $56.65 | $55.63 | 6,955,710 |
| 2022-03-16 | $55.32 | $56.34 | $55.18 | $56.28 | $55.26 | 9,093,765 |
| 2022-03-15 | $54.52 | $54.67 | $53.46 | $54.40 | $53.42 | 7,606,352 |
| 2022-03-14 | $53.35 | $54.65 | $53.19 | $53.95 | $52.98 | 9,175,188 |
| 2022-03-11 | $53.34 | $54.21 | $52.61 | $52.65 | $51.70 | 7,434,605 |
| 2022-03-10 | $53.80 | $54.26 | $52.44 | $52.99 | $52.03 | 10,672,383 |
| 2022-03-09 | $55.02 | $55.53 | $54.19 | $54.51 | $53.53 | 7,817,771 |
| 2022-03-08 | $53.80 | $54.73 | $52.86 | $53.25 | $52.29 | 9,850,234 |
| 2022-03-07 | $54.86 | $54.96 | $53.09 | $53.10 | $52.14 | 10,401,811 |
| 2022-03-04 | $54.92 | $55.29 | $54.32 | $55.25 | $54.25 | 7,772,025 |
| 2022-03-03 | $56.49 | $56.93 | $55.94 | $56.31 | $55.29 | 8,283,037 |
| 2022-03-02 | $54.57 | $56.52 | $54.57 | $56.23 | $55.21 | 9,063,263 |
| 2022-03-01 | $55.78 | $56.14 | $53.55 | $53.86 | $52.89 | 13,167,657 |
| 2022-02-28 | $55.55 | $56.69 | $55.43 | $56.54 | $55.52 | 9,501,572 |
| 2022-02-25 | $55.78 | $57.45 | $55.78 | $57.34 | $56.30 | 10,009,654 |
| 2022-02-24 | $54.74 | $55.48 | $53.77 | $55.33 | $54.33 | 11,719,595 |
| 2022-02-23 | $58.27 | $58.31 | $56.44 | $56.65 | $55.63 | 8,561,171 |
| 2022-02-22 | $57.30 | $58.23 | $56.84 | $57.80 | $56.76 | 7,458,022 |
| 2022-02-18 | $56.94 | $57.75 | $56.90 | $57.10 | $56.07 | 6,264,910 |
| 2022-02-17 | $58.06 | $58.22 | $57.01 | $57.13 | $56.10 | 4,721,782 |
| 2022-02-16 | $58.04 | $59.09 | $58.04 | $58.60 | $57.54 | 3,994,084 |
| 2022-02-15 | $58.45 | $58.96 | $58.18 | $58.61 | $57.55 | 4,312,138 |
| 2022-02-14 | $58.50 | $58.86 | $57.26 | $57.87 | $56.82 | 7,279,616 |
| 2022-02-11 | $58.85 | $59.92 | $58.20 | $58.55 | $57.49 | 7,330,358 |
| 2022-02-10 | $59.67 | $60.24 | $59.01 | $59.21 | $58.14 | 6,952,959 |
| 2022-02-09 | $59.69 | $59.98 | $59.43 | $59.75 | $58.67 | 5,928,572 |
| 2022-02-08 | $60.20 | $60.50 | $59.00 | $59.58 | $58.50 | 11,056,078 |
| 2022-02-07 | $59.71 | $59.95 | $59.11 | $59.58 | $58.50 | 5,853,100 |
| 2022-02-04 | $59.26 | $60.24 | $58.98 | $59.70 | $58.62 | 5,307,302 |
| 2022-02-03 | $59.93 | $60.09 | $58.98 | $59.15 | $58.08 | 4,809,314 |
| 2022-02-02 | $58.96 | $59.95 | $58.74 | $59.77 | $58.69 | 7,702,272 |
| 2022-02-01 | $58.14 | $59.32 | $57.73 | $59.27 | $58.20 | 6,341,828 |
| 2022-01-31 | $57.51 | $58.30 | $56.72 | $58.19 | $57.14 | 9,476,115 |
| 2022-01-28 | $57.35 | $58.12 | $56.50 | $58.08 | $57.03 | 6,843,795 |
| 2022-01-27 | $58.30 | $58.74 | $56.98 | $57.44 | $56.40 | 7,130,048 |
| 2022-01-26 | $58.00 | $58.52 | $56.68 | $57.56 | $56.52 | 7,507,061 |
| 2022-01-25 | $56.50 | $57.80 | $55.59 | $57.41 | $56.37 | 8,466,167 |
| 2022-01-24 | $54.32 | $57.07 | $53.68 | $56.81 | $55.78 | 15,291,496 |
| 2022-01-21 | $56.65 | $56.77 | $55.07 | $55.10 | $54.10 | 13,354,010 |
| 2022-01-20 | $56.58 | $58.33 | $55.50 | $56.94 | $55.91 | 13,476,929 |
| 2022-01-19 | $58.22 | $59.53 | $57.29 | $57.37 | $56.33 | 13,679,879 |
| 2022-01-18 | $63.30 | $63.55 | $61.96 | $62.19 | $61.07 | 7,621,989 |
| 2022-01-14 | $62.28 | $63.28 | $61.83 | $63.25 | $62.11 | 7,236,685 |
| 2022-01-13 | $62.77 | $63.57 | $62.60 | $63.19 | $62.05 | 6,612,772 |
| 2022-01-12 | $62.34 | $62.59 | $61.98 | $62.49 | $61.36 | 5,649,591 |
| 2022-01-11 | $61.66 | $62.19 | $60.99 | $62.12 | $61.00 | 6,300,488 |
| 2022-01-10 | $62.00 | $62.00 | $60.76 | $61.36 | $60.25 | 7,635,492 |
| 2022-01-07 | $59.90 | $61.17 | $59.68 | $61.00 | $59.90 | 7,040,145 |
| 2022-01-06 | $59.53 | $60.07 | $58.94 | $60.05 | $58.97 | 5,783,323 |
| 2022-01-05 | $59.19 | $59.29 | $58.40 | $58.46 | $57.40 | 6,527,268 |
| 2022-01-04 | $58.11 | $59.08 | $57.91 | $58.77 | $57.71 | 7,552,730 |
| 2022-01-03 | $56.08 | $57.40 | $56.08 | $57.27 | $56.24 | 5,430,991 |
| 2021-12-31 | $56.05 | $56.38 | $55.92 | $56.17 | $55.16 | 3,236,905 |
| 2021-12-30 | $56.19 | $56.65 | $56.11 | $56.15 | $55.14 | 4,346,687 |
| 2021-12-29 | $56.84 | $57.00 | $56.53 | $56.60 | $55.13 | 4,269,191 |
| 2021-12-28 | $56.43 | $57.09 | $56.23 | $56.75 | $55.27 | 3,129,012 |
| 2021-12-27 | $56.33 | $56.77 | $55.95 | $56.74 | $55.26 | 3,711,608 |
| 2021-12-23 | $56.53 | $56.92 | $56.15 | $56.31 | $54.84 | 4,679,588 |
| 2021-12-22 | $55.73 | $56.10 | $55.44 | $56.07 | $54.61 | 4,896,012 |
| 2021-12-21 | $55.50 | $56.21 | $55.50 | $55.84 | $54.39 | 4,620,124 |
| 2021-12-20 | $54.95 | $55.10 | $53.84 | $54.87 | $53.44 | 6,656,014 |
| 2021-12-17 | $57.07 | $57.18 | $55.50 | $55.73 | $54.28 | 14,928,654 |
| 2021-12-16 | $57.52 | $58.17 | $57.05 | $57.43 | $55.93 | 7,989,281 |
| 2021-12-15 | $57.47 | $57.65 | $56.42 | $56.74 | $55.26 | 6,417,616 |
| 2021-12-14 | $56.93 | $57.88 | $56.81 | $57.31 | $55.82 | 4,585,579 |
| 2021-12-13 | $57.64 | $57.75 | $56.65 | $56.82 | $55.34 | 4,763,111 |
| 2021-12-10 | $57.88 | $57.96 | $57.17 | $57.77 | $56.27 | 4,034,850 |
| 2021-12-09 | $56.83 | $57.68 | $56.41 | $57.21 | $55.72 | 5,617,021 |
| 2021-12-08 | $57.68 | $57.93 | $56.98 | $57.04 | $55.55 | 4,190,939 |
| 2021-12-07 | $57.27 | $57.98 | $57.00 | $57.69 | $56.19 | 8,751,675 |
| 2021-12-06 | $56.74 | $57.55 | $56.37 | $56.88 | $55.40 | 6,425,524 |
| 2021-12-03 | $56.62 | $56.82 | $55.22 | $55.59 | $54.14 | 6,285,946 |
| 2021-12-02 | $55.58 | $57.08 | $55.05 | $56.60 | $55.13 | 5,410,864 |
| 2021-12-01 | $56.58 | $57.07 | $54.82 | $54.85 | $53.42 | 6,293,220 |
| 2021-11-30 | $56.74 | $56.77 | $55.27 | $55.34 | $53.90 | 10,031,082 |
| 2021-11-29 | $57.40 | $58.19 | $56.80 | $57.40 | $55.91 | 4,965,292 |
| 2021-11-26 | $57.84 | $57.86 | $56.55 | $57.50 | $56.00 | 4,654,259 |
| 2021-11-24 | $59.95 | $60.60 | $59.52 | $59.84 | $58.28 | 2,862,823 |
| 2021-11-23 | $59.48 | $60.26 | $59.33 | $60.07 | $58.51 | 4,686,910 |
| 2021-11-22 | $58.46 | $59.79 | $58.31 | $58.98 | $57.44 | 5,534,329 |
| 2021-11-19 | $58.20 | $58.23 | $57.18 | $57.59 | $56.09 | 4,302,265 |
| 2021-11-18 | $59.40 | $59.40 | $58.38 | $58.65 | $57.12 | 3,947,078 |
| 2021-11-17 | $60.38 | $60.47 | $59.30 | $59.32 | $57.78 | 4,177,291 |
| 2021-11-16 | $60.59 | $60.98 | $59.88 | $60.52 | $58.94 | 3,910,531 |
| 2021-11-15 | $60.76 | $60.82 | $60.35 | $60.46 | $58.89 | 3,190,143 |
| 2021-11-12 | $60.72 | $60.81 | $59.96 | $60.50 | $58.92 | 3,666,400 |
| 2021-11-11 | $60.49 | $61.11 | $60.42 | $60.78 | $59.20 | 2,893,682 |
| 2021-11-10 | $60.27 | $60.89 | $60.14 | $60.49 | $58.91 | 3,580,109 |
| 2021-11-09 | $60.11 | $60.44 | $59.59 | $60.07 | $58.51 | 4,033,051 |
| 2021-11-08 | $60.92 | $61.13 | $60.26 | $60.69 | $59.11 | 3,563,872 |
| 2021-11-05 | $60.92 | $61.23 | $60.43 | $60.69 | $59.11 | 3,907,460 |
| 2021-11-04 | $61.47 | $61.53 | $59.76 | $60.28 | $58.71 | 4,260,307 |
| 2021-11-03 | $60.58 | $62.26 | $60.50 | $61.83 | $60.22 | 4,187,464 |
| 2021-11-02 | $60.83 | $61.11 | $60.29 | $60.86 | $59.28 | 3,588,257 |
| 2021-11-01 | $60.93 | $61.08 | $60.31 | $60.78 | $59.20 | 2,786,271 |
| 2021-10-29 | $61.03 | $61.20 | $60.20 | $60.37 | $58.80 | 4,008,575 |
| 2021-10-28 | $60.59 | $60.97 | $60.24 | $60.93 | $59.34 | 3,979,075 |
| 2021-10-27 | $62.09 | $62.14 | $60.17 | $60.28 | $58.71 | 7,255,061 |
| 2021-10-26 | $62.59 | $62.73 | $62.07 | $62.44 | $60.81 | 3,825,608 |
| 2021-10-25 | $62.85 | $63.01 | $62.37 | $62.52 | $60.89 | 3,043,630 |
| 2021-10-22 | $62.27 | $62.81 | $61.89 | $62.74 | $61.11 | 5,251,199 |
| 2021-10-21 | $62.57 | $62.79 | $61.78 | $62.18 | $60.56 | 4,699,103 |
| 2021-10-20 | $61.18 | $62.59 | $60.78 | $62.58 | $60.95 | 4,806,538 |
| 2021-10-19 | $60.87 | $61.37 | $60.65 | $61.35 | $59.75 | 3,506,846 |
| 2021-10-18 | $59.83 | $60.94 | $59.83 | $60.58 | $59.00 | 5,212,195 |
| 2021-10-15 | $60.24 | $60.66 | $59.03 | $60.23 | $58.66 | 9,158,119 |
| 2021-10-14 | $60.00 | $60.33 | $58.60 | $60.08 | $58.52 | 8,490,979 |
| 2021-10-13 | $61.48 | $61.64 | $60.19 | $61.46 | $59.86 | 5,001,856 |
| 2021-10-12 | $61.69 | $62.14 | $61.18 | $61.66 | $60.05 | 4,108,266 |
| 2021-10-11 | $62.78 | $63.00 | $61.83 | $61.85 | $60.24 | 3,713,463 |
| 2021-10-08 | $61.93 | $62.62 | $61.65 | $62.33 | $60.71 | 4,554,686 |
| 2021-10-07 | $62.01 | $62.53 | $61.61 | $61.88 | $60.27 | 5,104,884 |
| 2021-10-06 | $60.94 | $61.50 | $60.18 | $61.45 | $59.85 | 5,037,272 |
| 2021-10-05 | $60.93 | $61.68 | $60.49 | $61.29 | $59.69 | 5,365,327 |
| 2021-10-04 | $60.56 | $61.61 | $60.36 | $60.53 | $58.95 | 5,305,346 |
| 2021-10-01 | $59.75 | $61.12 | $59.60 | $60.76 | $59.18 | 6,334,029 |
| 2021-09-30 | $60.62 | $60.66 | $59.38 | $59.44 | $57.89 | 5,652,885 |
| 2021-09-29 | $60.00 | $60.66 | $59.63 | $60.26 | $58.69 | 4,934,657 |
| 2021-09-28 | $61.31 | $61.66 | $60.31 | $60.42 | $58.40 | 7,223,130 |
| 2021-09-27 | $60.48 | $61.33 | $60.44 | $61.10 | $59.06 | 5,388,381 |
| 2021-09-24 | $59.40 | $60.32 | $59.27 | $59.79 | $57.79 | 4,770,747 |
| 2021-09-23 | $58.59 | $59.63 | $58.49 | $59.29 | $57.31 | 8,216,827 |
| 2021-09-22 | $57.88 | $58.92 | $57.73 | $57.92 | $55.98 | 8,715,688 |
| 2021-09-21 | $56.12 | $57.46 | $55.88 | $57.10 | $55.19 | 10,332,343 |
| 2021-09-20 | $55.44 | $55.78 | $54.59 | $55.68 | $53.82 | 8,945,153 |
| 2021-09-17 | $56.87 | $57.50 | $56.86 | $57.01 | $55.10 | 10,014,326 |
| 2021-09-16 | $58.00 | $58.34 | $56.82 | $57.10 | $55.19 | 6,056,121 |
| 2021-09-15 | $56.23 | $57.97 | $56.14 | $57.80 | $55.87 | 7,194,322 |
| 2021-09-14 | $56.75 | $56.96 | $55.46 | $55.91 | $54.04 | 5,432,195 |
| 2021-09-13 | $55.94 | $56.56 | $55.83 | $56.54 | $54.65 | 5,448,403 |
| 2021-09-10 | $56.19 | $56.36 | $55.42 | $55.45 | $53.60 | 3,856,342 |
| 2021-09-09 | $55.31 | $56.46 | $55.19 | $55.82 | $53.95 | 4,810,236 |
| 2021-09-08 | $55.63 | $55.88 | $55.11 | $55.34 | $53.49 | 3,501,732 |
| 2021-09-07 | $56.28 | $56.95 | $55.73 | $55.83 | $53.96 | 4,880,073 |
| 2021-09-03 | $56.49 | $56.55 | $55.81 | $56.15 | $54.27 | 3,921,849 |
| 2021-09-02 | $56.25 | $56.76 | $56.03 | $56.44 | $54.55 | 5,307,738 |
| 2021-09-01 | $57.61 | $57.61 | $56.11 | $56.17 | $54.29 | 6,533,596 |
| 2021-08-31 | $57.22 | $57.83 | $56.90 | $57.39 | $55.47 | 6,869,000 |
| 2021-08-30 | $58.22 | $58.43 | $56.96 | $57.08 | $55.17 | 4,848,573 |
| 2021-08-27 | $57.43 | $58.37 | $57.26 | $58.30 | $56.35 | 4,432,428 |
| 2021-08-26 | $57.87 | $57.97 | $57.14 | $57.24 | $55.33 | 3,340,666 |
| 2021-08-25 | $57.08 | $58.16 | $56.88 | $57.64 | $55.71 | 3,983,498 |
| 2021-08-24 | $56.32 | $56.91 | $56.14 | $56.81 | $54.91 | 3,210,394 |
| 2021-08-23 | $55.96 | $56.48 | $55.93 | $56.17 | $54.29 | 3,674,907 |
| 2021-08-20 | $55.20 | $55.78 | $55.00 | $55.68 | $53.82 | 3,650,926 |
| 2021-08-19 | $55.50 | $55.99 | $54.82 | $55.34 | $53.49 | 5,568,789 |
| 2021-08-18 | $56.42 | $57.04 | $56.00 | $56.05 | $54.18 | 4,656,756 |
| 2021-08-17 | $57.09 | $57.52 | $56.12 | $56.76 | $54.86 | 3,474,533 |
| 2021-08-16 | $57.79 | $57.94 | $56.96 | $57.57 | $55.65 | 3,219,822 |
| 2021-08-13 | $59.02 | $59.17 | $58.08 | $58.22 | $56.27 | 3,563,733 |
| 2021-08-12 | $58.73 | $59.00 | $58.27 | $58.85 | $56.88 | 3,758,222 |
| 2021-08-11 | $57.90 | $58.83 | $57.45 | $58.79 | $56.83 | 5,462,177 |
| 2021-08-10 | $56.89 | $57.88 | $56.84 | $57.67 | $55.74 | 3,759,875 |
| 2021-08-09 | $56.90 | $57.55 | $56.41 | $57.04 | $55.13 | 3,672,342 |
| 2021-08-06 | $56.56 | $57.50 | $56.37 | $57.00 | $55.10 | 4,756,158 |
| 2021-08-05 | $55.54 | $55.96 | $55.36 | $55.81 | $53.94 | 3,774,521 |
| 2021-08-04 | $55.34 | $55.74 | $54.88 | $55.06 | $53.22 | 4,101,442 |
| 2021-08-03 | $55.53 | $56.02 | $54.35 | $55.89 | $54.02 | 5,102,652 |
| 2021-08-02 | $55.87 | $56.82 | $55.11 | $55.13 | $53.29 | 4,741,273 |
| 2021-07-30 | $56.09 | $56.56 | $55.13 | $55.54 | $53.68 | 6,478,369 |
| 2021-07-29 | $56.56 | $56.79 | $55.82 | $56.44 | $54.55 | 7,565,073 |
| 2021-07-28 | $56.50 | $56.62 | $55.47 | $56.04 | $54.17 | 4,063,829 |
| 2021-07-27 | $55.50 | $56.36 | $55.10 | $56.15 | $54.27 | 4,332,411 |
| 2021-07-26 | $55.69 | $56.41 | $55.52 | $56.18 | $54.30 | 3,721,656 |
| 2021-07-23 | $56.30 | $56.71 | $55.55 | $55.72 | $53.86 | 3,570,865 |
| 2021-07-22 | $57.19 | $57.24 | $55.64 | $55.81 | $53.94 | 4,042,968 |
| 2021-07-21 | $56.57 | $57.51 | $56.49 | $57.20 | $55.29 | 5,544,804 |
| 2021-07-20 | $54.60 | $56.79 | $54.31 | $56.09 | $54.22 | 6,271,130 |
| 2021-07-19 | $55.86 | $56.33 | $54.20 | $54.51 | $52.69 | 8,561,041 |
| 2021-07-16 | $58.95 | $59.02 | $57.05 | $57.17 | $55.26 | 5,779,518 |
| 2021-07-15 | $56.63 | $59.73 | $56.37 | $58.82 | $56.85 | 10,314,836 |
| 2021-07-14 | $57.00 | $57.43 | $56.23 | $56.99 | $55.09 | 6,398,054 |
| 2021-07-13 | $57.40 | $57.59 | $56.54 | $56.92 | $55.02 | 4,387,590 |
| 2021-07-12 | $56.46 | $57.75 | $56.00 | $57.58 | $55.66 | 5,403,136 |
| 2021-07-09 | $56.08 | $57.04 | $55.85 | $56.97 | $55.07 | 4,437,313 |
| 2021-07-08 | $55.12 | $55.64 | $54.67 | $55.04 | $53.20 | 5,977,663 |
| 2021-07-07 | $55.67 | $56.48 | $55.46 | $55.99 | $54.12 | 5,125,926 |
| 2021-07-06 | $57.10 | $57.33 | $55.63 | $56.01 | $54.14 | 5,008,737 |
| 2021-07-02 | $57.61 | $57.74 | $57.18 | $57.57 | $55.65 | 3,520,860 |
| 2021-07-01 | $57.35 | $57.60 | $57.00 | $57.58 | $55.66 | 3,660,627 |
| 2021-06-30 | $56.63 | $57.22 | $56.48 | $56.97 | $55.07 | 4,664,149 |
| 2021-06-29 | $57.18 | $57.79 | $56.45 | $56.66 | $54.77 | 6,974,234 |
| 2021-06-28 | $57.66 | $57.77 | $56.96 | $57.54 | $55.21 | 5,143,351 |
| 2021-06-25 | $57.33 | $57.97 | $56.82 | $57.85 | $55.51 | 4,931,080 |
| 2021-06-24 | $56.29 | $57.14 | $56.01 | $56.88 | $54.57 | 5,762,088 |
| 2021-06-23 | $56.02 | $56.52 | $55.77 | $56.14 | $53.86 | 5,656,228 |
| 2021-06-22 | $56.24 | $56.25 | $55.35 | $55.94 | $53.67 | 4,183,308 |
| 2021-06-21 | $55.06 | $56.12 | $55.06 | $55.98 | $53.71 | 5,680,752 |
| 2021-06-18 | $54.77 | $55.23 | $54.06 | $54.74 | $52.52 | 19,017,377 |
| 2021-06-17 | $58.89 | $58.96 | $55.53 | $55.72 | $53.46 | 8,333,067 |
| 2021-06-16 | $58.09 | $58.91 | $57.34 | $58.44 | $56.07 | 8,543,151 |
| 2021-06-15 | $58.13 | $58.79 | $57.94 | $58.51 | $56.14 | 5,807,947 |
| 2021-06-14 | $58.96 | $59.12 | $57.77 | $58.16 | $55.80 | 5,035,386 |
| 2021-06-11 | $58.78 | $59.23 | $58.58 | $59.14 | $56.74 | 5,659,339 |
| 2021-06-10 | $60.12 | $60.23 | $58.60 | $58.61 | $56.23 | 4,873,996 |
| 2021-06-09 | $59.79 | $59.86 | $59.20 | $59.25 | $56.85 | 6,549,801 |
| 2021-06-08 | $60.21 | $60.58 | $59.49 | $60.29 | $57.85 | 5,617,496 |
| 2021-06-07 | $60.93 | $60.95 | $60.43 | $60.54 | $58.09 | 4,520,809 |
| 2021-06-04 | $60.69 | $60.78 | $60.12 | $60.77 | $58.31 | 4,581,599 |
| 2021-06-03 | $60.49 | $61.28 | $60.30 | $60.64 | $58.18 | 4,631,461 |
| 2021-06-02 | $60.99 | $61.31 | $60.46 | $60.67 | $58.21 | 5,573,448 |
| 2021-06-01 | $61.51 | $61.76 | $60.74 | $60.99 | $58.52 | 4,967,013 |
| 2021-05-28 | $60.77 | $60.96 | $60.24 | $60.78 | $58.32 | 6,126,975 |
| 2021-05-27 | $60.51 | $61.25 | $60.27 | $60.74 | $58.28 | 12,452,989 |
| 2021-05-26 | $59.75 | $59.85 | $58.90 | $59.73 | $57.31 | 7,436,145 |
| 2021-05-25 | $60.53 | $61.10 | $59.56 | $59.65 | $57.23 | 5,028,534 |
| 2021-05-24 | $60.58 | $60.69 | $60.14 | $60.42 | $57.97 | 3,504,610 |
| 2021-05-21 | $59.80 | $60.82 | $59.65 | $60.37 | $57.92 | 5,347,841 |
| 2021-05-20 | $59.98 | $60.18 | $59.11 | $59.63 | $57.21 | 6,338,801 |
| 2021-05-19 | $60.20 | $60.31 | $59.13 | $60.07 | $57.64 | 8,055,165 |
| 2021-05-18 | $62.18 | $62.47 | $60.81 | $60.85 | $58.38 | 5,832,153 |
| 2021-05-17 | $61.56 | $62.42 | $61.46 | $62.21 | $59.69 | 4,151,284 |
| 2021-05-14 | $61.35 | $62.09 | $61.26 | $61.91 | $59.40 | 4,087,727 |
| 2021-05-13 | $59.36 | $61.60 | $59.31 | $61.10 | $58.62 | 5,329,749 |
| 2021-05-12 | $61.05 | $61.29 | $59.46 | $59.56 | $57.15 | 9,206,806 |
| 2021-05-11 | $60.79 | $61.57 | $60.05 | $60.15 | $57.71 | 6,943,574 |
| 2021-05-10 | $61.80 | $62.27 | $61.10 | $61.17 | $58.69 | 7,013,490 |
| 2021-05-07 | $60.33 | $61.41 | $60.18 | $61.37 | $58.88 | 6,158,783 |
| 2021-05-06 | $60.75 | $61.48 | $60.35 | $61.44 | $58.95 | 5,512,934 |
| 2021-05-05 | $60.58 | $60.98 | $60.28 | $60.39 | $57.94 | 5,151,819 |
| 2021-05-04 | $59.00 | $60.66 | $58.82 | $60.60 | $58.14 | 7,908,050 |
| 2021-05-03 | $59.63 | $60.04 | $59.23 | $59.29 | $56.89 | 4,870,429 |
| 2021-04-30 | $59.56 | $59.87 | $59.08 | $59.35 | $56.94 | 6,581,829 |
| 2021-04-29 | $59.39 | $60.13 | $59.28 | $60.03 | $57.60 | 6,111,924 |
| 2021-04-28 | $58.50 | $59.19 | $58.47 | $58.97 | $56.58 | 5,282,011 |
| 2021-04-27 | $58.19 | $58.39 | $57.83 | $58.32 | $55.96 | 5,627,514 |
| 2021-04-26 | $57.55 | $58.27 | $57.38 | $57.79 | $55.45 | 5,588,653 |
| 2021-04-23 | $56.21 | $57.66 | $56.08 | $57.23 | $54.91 | 6,229,597 |
| 2021-04-22 | $56.60 | $56.90 | $56.16 | $56.16 | $53.88 | 6,050,393 |
| 2021-04-21 | $55.90 | $57.09 | $55.43 | $56.99 | $54.68 | 6,051,483 |
| 2021-04-20 | $57.05 | $57.27 | $56.16 | $56.22 | $53.94 | 10,680,124 |
| 2021-04-19 | $57.81 | $58.20 | $57.53 | $57.72 | $55.38 | 6,586,643 |
| 2021-04-16 | $56.91 | $58.46 | $56.55 | $57.86 | $55.51 | 7,934,314 |
| 2021-04-15 | $56.84 | $57.19 | $54.53 | $56.33 | $54.05 | 13,346,377 |
| 2021-04-14 | $56.52 | $57.83 | $56.24 | $57.58 | $55.25 | 6,508,856 |
| 2021-04-13 | $57.22 | $57.30 | $56.58 | $56.63 | $54.33 | 6,099,314 |
| 2021-04-12 | $57.60 | $57.80 | $57.31 | $57.68 | $55.34 | 5,185,604 |
| 2021-04-09 | $57.33 | $57.45 | $56.76 | $57.29 | $54.97 | 5,990,377 |
| 2021-04-08 | $56.62 | $57.06 | $55.93 | $56.78 | $54.48 | 6,361,428 |
| 2021-04-07 | $56.50 | $56.87 | $56.25 | $56.81 | $54.51 | 5,068,891 |
| 2021-04-06 | $56.09 | $56.41 | $55.72 | $56.23 | $53.95 | 4,513,323 |
| 2021-04-05 | $56.44 | $56.75 | $56.14 | $56.37 | $54.09 | 4,769,160 |
| 2021-04-01 | $55.13 | $55.84 | $54.92 | $55.83 | $53.57 | 6,219,486 |
| 2021-03-31 | $55.57 | $56.05 | $55.29 | $55.31 | $53.07 | 6,752,673 |
| 2021-03-30 | $55.66 | $56.16 | $55.27 | $55.87 | $53.61 | 6,623,975 |
| 2021-03-29 | $55.56 | $56.10 | $54.79 | $55.60 | $52.95 | 11,780,206 |
| 2021-03-26 | $55.53 | $56.30 | $55.31 | $56.21 | $53.53 | 9,628,352 |
| 2021-03-25 | $53.48 | $54.93 | $53.33 | $54.89 | $52.27 | 8,728,226 |
| 2021-03-24 | $53.87 | $54.62 | $53.47 | $53.47 | $50.92 | 6,880,723 |
| 2021-03-23 | $53.68 | $54.55 | $53.14 | $53.58 | $51.02 | 10,640,124 |
| 2021-03-22 | $55.00 | $55.00 | $53.84 | $54.24 | $51.65 | 6,976,734 |
| 2021-03-19 | $55.80 | $55.95 | $54.85 | $55.21 | $52.58 | 28,076,670 |
| 2021-03-18 | $55.00 | $57.02 | $54.93 | $56.27 | $53.59 | 11,183,163 |
| 2021-03-17 | $54.31 | $54.69 | $53.71 | $54.49 | $51.89 | 7,768,991 |
| 2021-03-16 | $53.58 | $53.85 | $52.80 | $53.84 | $51.27 | 9,928,264 |
| 2021-03-15 | $54.64 | $54.75 | $53.31 | $53.98 | $51.41 | 6,228,113 |
| 2021-03-12 | $54.19 | $54.72 | $54.00 | $54.64 | $52.03 | 5,415,501 |
| 2021-03-11 | $53.34 | $54.05 | $52.90 | $53.35 | $50.81 | 6,141,401 |
| 2021-03-10 | $53.08 | $54.17 | $52.87 | $53.78 | $51.22 | 8,455,095 |
| 2021-03-09 | $52.87 | $53.84 | $52.47 | $52.90 | $50.38 | 8,899,106 |
| 2021-03-08 | $53.00 | $54.39 | $52.53 | $54.05 | $51.47 | 9,847,595 |
| 2021-03-05 | $51.74 | $52.69 | $50.40 | $52.47 | $49.97 | 10,621,011 |
| 2021-03-04 | $51.10 | $51.53 | $50.04 | $51.02 | $48.59 | 10,901,427 |
| 2021-03-03 | $50.91 | $52.18 | $50.71 | $51.16 | $48.72 | 7,443,060 |
| 2021-03-02 | $51.19 | $51.41 | $50.60 | $50.65 | $48.23 | 7,360,858 |
| 2021-03-01 | $51.02 | $51.55 | $50.88 | $51.16 | $48.72 | 8,921,854 |
| 2021-02-26 | $51.29 | $51.33 | $49.85 | $50.00 | $47.62 | 9,479,438 |
| 2021-02-25 | $53.50 | $53.54 | $51.58 | $51.63 | $49.17 | 6,253,335 |
| 2021-02-24 | $51.67 | $53.04 | $51.54 | $52.81 | $50.29 | 6,814,416 |
| 2021-02-23 | $51.84 | $52.70 | $51.25 | $51.61 | $49.15 | 9,904,177 |
| 2021-02-22 | $49.80 | $51.13 | $49.80 | $50.94 | $48.51 | 6,923,762 |
| 2021-02-19 | $49.33 | $50.17 | $49.27 | $50.02 | $47.63 | 5,374,391 |
| 2021-02-18 | $48.88 | $49.50 | $48.35 | $49.06 | $46.72 | 7,617,538 |
| 2021-02-17 | $48.49 | $49.39 | $48.15 | $49.30 | $46.95 | 6,926,401 |
| 2021-02-16 | $48.28 | $48.96 | $48.01 | $48.65 | $46.33 | 5,603,647 |
| 2021-02-12 | $47.12 | $48.18 | $47.07 | $47.64 | $45.37 | 4,141,569 |
| 2021-02-11 | $47.26 | $47.62 | $46.85 | $47.25 | $45.00 | 4,413,290 |
| 2021-02-10 | $47.88 | $47.91 | $47.31 | $47.35 | $45.09 | 5,354,926 |
| 2021-02-09 | $47.24 | $47.85 | $46.96 | $47.61 | $45.34 | 4,865,099 |
| 2021-02-08 | $46.46 | $47.44 | $46.44 | $47.40 | $45.14 | 5,986,178 |
| 2021-02-05 | $46.85 | $46.89 | $46.13 | $46.35 | $44.14 | 4,146,816 |
| 2021-02-04 | $44.98 | $46.35 | $44.74 | $46.31 | $44.10 | 6,633,806 |
| 2021-02-03 | $44.01 | $44.84 | $43.99 | $44.73 | $42.60 | 5,850,315 |
| 2021-02-02 | $43.29 | $44.52 | $43.29 | $44.25 | $42.14 | 6,318,662 |
| 2021-02-01 | $43.27 | $43.34 | $42.47 | $42.75 | $40.71 | 6,666,943 |
| 2021-01-29 | $43.72 | $44.00 | $42.82 | $42.85 | $40.81 | 7,339,522 |
| 2021-01-28 | $43.65 | $44.10 | $42.73 | $43.77 | $41.68 | 8,597,199 |
| 2021-01-27 | $44.60 | $44.75 | $42.73 | $42.81 | $40.77 | 11,801,769 |
| 2021-01-26 | $46.15 | $46.19 | $45.18 | $45.19 | $43.03 | 7,909,246 |
| 2021-01-25 | $45.56 | $46.05 | $44.91 | $45.76 | $43.58 | 9,576,913 |
| 2021-01-22 | $45.36 | $46.20 | $45.29 | $45.86 | $43.67 | 9,036,889 |
| 2021-01-21 | $45.69 | $46.08 | $45.19 | $45.67 | $43.49 | 12,366,274 |
| 2021-01-20 | $47.00 | $47.45 | $45.19 | $45.58 | $43.41 | 12,256,231 |
| 2021-01-19 | $48.36 | $48.67 | $48.03 | $48.07 | $45.78 | 12,398,035 |
| 2021-01-15 | $48.52 | $48.81 | $48.02 | $48.40 | $46.09 | 8,547,265 |
| 2021-01-14 | $49.61 | $49.79 | $49.27 | $49.28 | $46.93 | 6,949,715 |
| 2021-01-13 | $49.40 | $49.88 | $49.15 | $49.51 | $47.15 | 5,536,314 |
| 2021-01-12 | $49.84 | $50.10 | $49.46 | $49.65 | $47.28 | 5,893,272 |
| 2021-01-11 | $48.79 | $49.45 | $48.51 | $49.34 | $46.99 | 5,631,703 |
| 2021-01-08 | $50.04 | $50.23 | $48.81 | $49.32 | $46.97 | 6,574,477 |
| 2021-01-07 | $49.65 | $50.93 | $49.56 | $49.99 | $47.61 | 7,778,564 |
| 2021-01-06 | $47.53 | $49.63 | $47.03 | $49.01 | $46.67 | 12,378,449 |
| 2021-01-05 | $46.11 | $46.61 | $45.56 | $46.27 | $44.06 | 5,334,713 |
| 2021-01-04 | $46.69 | $46.90 | $45.60 | $46.12 | $43.92 | 6,738,775 |
| 2020-12-31 | $46.13 | $46.66 | $45.88 | $46.59 | $44.37 | 3,778,586 |
| 2020-12-30 | $45.89 | $46.28 | $45.82 | $46.15 | $43.95 | 3,157,411 |
| 2020-12-29 | $46.82 | $46.85 | $46.09 | $46.13 | $43.53 | 4,083,504 |
| 2020-12-28 | $46.86 | $47.25 | $46.54 | $46.66 | $44.03 | 4,283,841 |
| 2020-12-24 | $46.68 | $46.73 | $46.02 | $46.49 | $43.87 | 1,980,912 |
| 2020-12-23 | $45.96 | $46.96 | $45.84 | $46.73 | $44.10 | 6,693,032 |
| 2020-12-22 | $45.60 | $46.02 | $45.24 | $45.59 | $43.02 | 8,471,872 |
| 2020-12-21 | $45.08 | $45.50 | $44.21 | $45.33 | $42.78 | 10,715,667 |
| 2020-12-18 | $45.19 | $45.39 | $44.47 | $44.86 | $42.34 | 14,374,994 |
| 2020-12-17 | $45.54 | $45.54 | $44.80 | $45.28 | $42.73 | 6,017,971 |
| 2020-12-16 | $45.24 | $45.49 | $45.00 | $45.35 | $42.80 | 5,711,646 |
| 2020-12-15 | $45.13 | $45.27 | $44.50 | $45.19 | $42.65 | 5,789,136 |
| 2020-12-14 | $46.50 | $46.74 | $44.70 | $44.81 | $42.29 | 5,518,057 |
| 2020-12-11 | $45.57 | $45.97 | $45.32 | $45.84 | $43.26 | 5,266,856 |
| 2020-12-10 | $45.54 | $46.27 | $45.35 | $46.12 | $43.52 | 7,318,317 |
| 2020-12-09 | $45.38 | $46.15 | $45.24 | $45.85 | $43.27 | 9,415,185 |
| 2020-12-08 | $44.25 | $45.02 | $44.15 | $44.98 | $42.45 | 5,289,499 |
| 2020-12-07 | $44.87 | $45.04 | $44.39 | $44.80 | $42.28 | 7,054,543 |
| 2020-12-04 | $45.39 | $45.63 | $45.04 | $45.37 | $42.82 | 6,634,859 |
| 2020-12-03 | $44.76 | $45.35 | $44.44 | $44.97 | $42.44 | 6,191,968 |
| 2020-12-02 | $44.19 | $44.83 | $43.96 | $44.68 | $42.17 | 5,822,747 |
| 2020-12-01 | $44.31 | $44.56 | $44.01 | $44.25 | $41.76 | 6,103,008 |
| 2020-11-30 | $44.29 | $44.58 | $43.07 | $43.21 | $40.78 | 14,916,407 |
| 2020-11-27 | $44.70 | $44.74 | $44.05 | $44.21 | $41.72 | 2,871,804 |
| 2020-11-25 | $44.90 | $44.90 | $44.37 | $44.68 | $42.17 | 5,407,766 |
| 2020-11-24 | $44.04 | $45.43 | $43.92 | $45.40 | $42.84 | 8,689,274 |
| 2020-11-23 | $43.27 | $43.37 | $42.82 | $43.09 | $40.66 | 5,943,917 |
| 2020-11-20 | $43.05 | $43.17 | $42.42 | $42.66 | $40.26 | 5,242,592 |
| 2020-11-19 | $42.98 | $43.31 | $42.34 | $43.24 | $40.81 | 7,476,325 |
| 2020-11-18 | $44.27 | $44.76 | $43.22 | $43.26 | $40.83 | 7,324,809 |
| 2020-11-17 | $43.59 | $44.34 | $43.24 | $44.03 | $41.55 | 7,384,540 |
| 2020-11-16 | $44.66 | $45.04 | $43.80 | $44.28 | $41.79 | 7,642,145 |
| 2020-11-13 | $43.25 | $43.59 | $43.02 | $43.31 | $40.87 | 5,968,933 |
| 2020-11-12 | $42.96 | $43.20 | $42.13 | $42.81 | $40.40 | 8,024,988 |
| 2020-11-11 | $44.03 | $44.15 | $42.81 | $43.75 | $41.29 | 7,680,522 |
| 2020-11-10 | $44.49 | $44.49 | $43.23 | $44.14 | $41.66 | 8,062,444 |
| 2020-11-09 | $42.97 | $44.99 | $42.49 | $44.16 | $41.67 | 16,088,534 |
| 2020-11-06 | $40.82 | $40.93 | $38.90 | $39.17 | $36.97 | 6,210,337 |
| 2020-11-05 | $38.96 | $40.65 | $38.96 | $40.46 | $38.18 | 5,535,927 |
| 2020-11-04 | $39.68 | $40.28 | $38.47 | $39.00 | $36.81 | 7,494,660 |
| 2020-11-03 | $40.54 | $41.09 | $40.40 | $40.82 | $38.52 | 6,210,427 |
| 2020-11-02 | $39.45 | $40.12 | $38.77 | $39.74 | $37.50 | 5,915,733 |
| 2020-10-30 | $37.99 | $38.96 | $37.76 | $38.95 | $36.76 | 6,210,539 |
| 2020-10-29 | $37.14 | $38.33 | $36.57 | $38.07 | $35.93 | 6,634,561 |
| 2020-10-28 | $37.68 | $38.03 | $37.18 | $37.30 | $35.20 | 8,437,824 |
| 2020-10-27 | $39.63 | $39.73 | $38.39 | $38.41 | $36.25 | 6,944,263 |
| 2020-10-26 | $40.18 | $40.27 | $39.38 | $39.96 | $37.71 | 6,300,088 |
| 2020-10-23 | $40.88 | $41.03 | $40.07 | $40.66 | $38.37 | 5,760,719 |
| 2020-10-22 | $38.77 | $40.55 | $38.77 | $40.48 | $38.20 | 6,366,090 |
| 2020-10-21 | $39.01 | $39.36 | $38.78 | $38.82 | $36.64 | 4,911,853 |
| 2020-10-20 | $39.31 | $39.83 | $39.15 | $39.21 | $37.00 | 5,666,337 |
| 2020-10-19 | $39.35 | $39.70 | $38.86 | $38.97 | $36.78 | 6,117,212 |
| 2020-10-16 | $39.25 | $39.70 | $38.63 | $39.14 | $36.94 | 5,679,047 |
| 2020-10-15 | $38.20 | $39.35 | $38.06 | $39.14 | $36.94 | 6,010,781 |
| 2020-10-14 | $38.44 | $39.51 | $38.22 | $38.25 | $36.10 | 7,761,923 |
| 2020-10-13 | $39.50 | $39.69 | $38.32 | $38.42 | $36.26 | 6,460,027 |
| 2020-10-12 | $39.03 | $39.97 | $38.79 | $39.75 | $37.51 | 7,249,502 |
| 2020-10-09 | $39.70 | $39.76 | $38.58 | $39.17 | $36.97 | 6,504,718 |
| 2020-10-08 | $39.00 | $39.66 | $38.79 | $39.50 | $37.28 | 6,988,379 |
| 2020-10-07 | $38.05 | $39.06 | $37.99 | $38.79 | $36.61 | 7,673,027 |
| 2020-10-06 | $38.15 | $38.80 | $37.27 | $37.42 | $35.31 | 6,061,122 |
| 2020-10-05 | $37.32 | $37.92 | $37.11 | $37.73 | $35.61 | 5,471,888 |
| 2020-10-02 | $35.37 | $36.95 | $35.25 | $36.77 | $34.70 | 5,406,160 |
| 2020-10-01 | $36.03 | $36.09 | $35.44 | $36.00 | $33.97 | 4,618,108 |
| 2020-09-30 | $35.45 | $36.17 | $35.34 | $35.85 | $33.83 | 9,457,479 |
| 2020-09-29 | $35.50 | $35.58 | $34.72 | $35.30 | $33.31 | 5,202,791 |
| 2020-09-28 | $35.88 | $36.46 | $35.67 | $36.10 | $33.67 | 5,622,980 |
| 2020-09-25 | $34.40 | $35.23 | $34.21 | $35.16 | $32.79 | 4,565,813 |
| 2020-09-24 | $34.68 | $35.32 | $34.17 | $34.73 | $32.39 | 6,961,608 |
| 2020-09-23 | $35.81 | $36.23 | $34.49 | $34.50 | $32.18 | 6,665,786 |
| 2020-09-22 | $36.26 | $36.40 | $35.32 | $35.59 | $33.19 | 7,230,540 |
| 2020-09-21 | $36.68 | $37.18 | $35.62 | $36.16 | $33.72 | 8,109,093 |
| 2020-09-18 | $37.55 | $38.05 | $37.39 | $37.62 | $35.09 | 7,800,060 |
| 2020-09-17 | $37.68 | $38.15 | $37.45 | $37.89 | $35.34 | 6,422,635 |
| 2020-09-16 | $37.32 | $38.72 | $37.17 | $38.16 | $35.59 | 5,697,366 |
| 2020-09-15 | $37.89 | $38.08 | $37.11 | $37.32 | $34.81 | 7,353,460 |
| 2020-09-14 | $37.02 | $38.24 | $36.93 | $37.87 | $35.32 | 5,797,340 |
| 2020-09-11 | $35.80 | $36.75 | $35.65 | $36.68 | $34.21 | 6,330,342 |
| 2020-09-10 | $36.74 | $37.18 | $35.74 | $35.78 | $33.37 | 7,381,976 |
| 2020-09-09 | $37.01 | $37.08 | $36.43 | $36.53 | $34.07 | 5,718,943 |
| 2020-09-08 | $37.61 | $37.95 | $36.43 | $36.72 | $34.25 | 9,781,708 |
| 2020-09-04 | $38.32 | $38.75 | $37.54 | $38.31 | $35.73 | 8,407,141 |
| 2020-09-03 | $37.97 | $38.94 | $37.27 | $37.46 | $34.94 | 9,892,636 |
| 2020-09-02 | $36.64 | $37.77 | $36.51 | $37.61 | $35.08 | 8,346,377 |
| 2020-09-01 | $36.16 | $36.90 | $35.95 | $36.69 | $34.22 | 5,984,403 |
| 2020-08-31 | $36.97 | $37.06 | $36.24 | $36.40 | $33.95 | 6,037,318 |
| 2020-08-28 | $37.35 | $37.35 | $36.67 | $37.20 | $34.69 | 4,666,612 |
| 2020-08-27 | $36.22 | $37.28 | $36.19 | $36.94 | $34.45 | 5,601,040 |
| 2020-08-26 | $36.47 | $36.68 | $36.19 | $36.22 | $33.78 | 4,649,005 |
| 2020-08-25 | $37.12 | $37.41 | $36.40 | $36.61 | $34.14 | 4,890,760 |
| 2020-08-24 | $35.40 | $36.76 | $35.33 | $36.75 | $34.27 | 5,276,270 |
| 2020-08-21 | $35.60 | $35.73 | $35.03 | $35.21 | $32.84 | 5,999,992 |
| 2020-08-20 | $35.74 | $35.94 | $35.35 | $35.61 | $33.21 | 4,373,523 |
| 2020-08-19 | $36.34 | $36.90 | $36.04 | $36.16 | $33.72 | 4,218,660 |
| 2020-08-18 | $36.90 | $37.03 | $36.27 | $36.33 | $33.88 | 4,335,488 |
| 2020-08-17 | $37.57 | $37.62 | $36.85 | $36.93 | $34.44 | 5,518,290 |
| 2020-08-14 | $37.01 | $37.96 | $36.86 | $37.78 | $35.23 | 3,971,953 |
| 2020-08-13 | $37.45 | $37.80 | $37.07 | $37.37 | $34.85 | 4,084,767 |
| 2020-08-12 | $39.11 | $39.16 | $37.40 | $37.81 | $35.26 | 4,865,092 |
| 2020-08-11 | $38.44 | $39.35 | $38.06 | $38.27 | $35.69 | 7,526,971 |
| 2020-08-10 | $37.73 | $37.99 | $37.24 | $37.47 | $34.95 | 7,739,729 |
| 2020-08-07 | $36.36 | $37.47 | $36.10 | $37.46 | $34.94 | 7,818,928 |
| 2020-08-06 | $36.64 | $37.15 | $36.54 | $36.79 | $34.31 | 3,227,174 |
| 2020-08-05 | $36.50 | $36.95 | $36.48 | $36.86 | $34.38 | 4,588,608 |
| 2020-08-04 | $36.63 | $36.75 | $36.16 | $36.23 | $33.79 | 4,098,944 |
| 2020-08-03 | $36.79 | $37.09 | $36.37 | $36.80 | $34.32 | 4,683,668 |
| 2020-07-31 | $36.65 | $36.87 | $36.08 | $36.84 | $34.36 | 7,707,372 |
| 2020-07-30 | $36.66 | $37.04 | $36.02 | $36.91 | $34.42 | 6,202,331 |
| 2020-07-29 | $36.27 | $37.83 | $36.01 | $37.71 | $35.17 | 6,527,713 |
| 2020-07-28 | $35.99 | $36.51 | $35.92 | $36.32 | $33.87 | 7,658,925 |
| 2020-07-27 | $36.60 | $36.62 | $35.59 | $36.16 | $33.72 | 6,452,291 |
| 2020-07-24 | $36.91 | $37.48 | $36.78 | $36.92 | $34.43 | 7,385,792 |
| 2020-07-23 | $36.09 | $36.91 | $36.00 | $36.77 | $34.29 | 5,988,336 |
| 2020-07-22 | $36.41 | $36.78 | $36.02 | $36.26 | $33.82 | 6,305,860 |
| 2020-07-21 | $35.82 | $36.97 | $35.77 | $36.60 | $34.13 | 9,232,076 |
| 2020-07-20 | $35.84 | $36.13 | $35.49 | $35.57 | $33.17 | 7,232,637 |
| 2020-07-17 | $37.52 | $37.57 | $36.01 | $36.03 | $33.60 | 9,154,539 |
| 2020-07-16 | $37.17 | $38.47 | $37.02 | $37.56 | $35.03 | 6,105,564 |
| 2020-07-15 | $38.17 | $38.36 | $37.11 | $37.64 | $35.10 | 7,798,215 |
| 2020-07-14 | $36.54 | $37.08 | $35.74 | $36.29 | $33.84 | 7,960,041 |
| 2020-07-13 | $36.75 | $37.27 | $35.85 | $36.83 | $34.35 | 6,707,906 |
| 2020-07-10 | $34.42 | $36.49 | $34.25 | $36.44 | $33.98 | 8,973,420 |
| 2020-07-09 | $35.31 | $35.53 | $34.01 | $34.22 | $31.91 | 6,103,438 |
| 2020-07-08 | $35.53 | $35.93 | $34.89 | $35.51 | $33.12 | 5,969,343 |
| 2020-07-07 | $36.33 | $36.36 | $35.47 | $35.58 | $33.18 | 6,683,829 |
| 2020-07-06 | $36.73 | $37.65 | $36.40 | $36.83 | $34.35 | 6,069,344 |
| 2020-07-02 | $36.99 | $37.22 | $35.78 | $35.89 | $33.47 | 5,765,264 |
| 2020-07-01 | $36.92 | $37.13 | $35.80 | $35.98 | $33.56 | 6,903,402 |
| 2020-06-30 | $35.92 | $37.11 | $35.80 | $36.82 | $34.34 | 7,709,313 |
| 2020-06-29 | $36.23 | $36.83 | $35.87 | $36.35 | $33.90 | 5,352,141 |
| 2020-06-26 | $37.01 | $37.25 | $35.95 | $36.06 | $33.25 | 13,958,532 |
| 2020-06-25 | $36.71 | $38.17 | $36.56 | $38.05 | $35.08 | 6,021,267 |
| 2020-06-24 | $38.08 | $38.14 | $36.66 | $36.87 | $33.99 | 7,349,272 |
| 2020-06-23 | $38.90 | $39.45 | $38.34 | $38.60 | $35.59 | 6,545,836 |
| 2020-06-22 | $38.46 | $38.71 | $37.89 | $38.22 | $35.24 | 8,320,549 |
| 2020-06-19 | $39.36 | $39.36 | $37.90 | $38.87 | $35.84 | 42,484,641 |
| 2020-06-18 | $38.05 | $39.29 | $37.89 | $38.57 | $35.56 | 5,387,549 |
| 2020-06-17 | $39.40 | $39.62 | $38.45 | $38.51 | $35.51 | 7,153,040 |
| 2020-06-16 | $40.42 | $40.50 | $38.38 | $39.34 | $36.27 | 9,407,740 |
| 2020-06-15 | $35.83 | $39.02 | $35.66 | $38.78 | $35.75 | 11,284,128 |
| 2020-06-12 | $38.16 | $38.27 | $36.59 | $37.51 | $34.58 | 9,327,582 |
| 2020-06-11 | $36.65 | $37.69 | $36.06 | $36.14 | $33.32 | 16,092,397 |
| 2020-06-10 | $41.55 | $41.76 | $39.18 | $39.32 | $36.25 | 11,587,465 |
| 2020-06-09 | $41.88 | $42.55 | $41.34 | $42.10 | $38.82 | 7,569,409 |
| 2020-06-08 | $42.95 | $43.94 | $42.42 | $43.51 | $40.12 | 10,445,130 |
| 2020-06-05 | $43.50 | $44.26 | $41.74 | $42.37 | $39.06 | 12,586,288 |
| 2020-06-04 | $38.68 | $40.09 | $38.05 | $40.07 | $36.94 | 9,141,626 |
| 2020-06-03 | $37.65 | $38.87 | $37.53 | $38.68 | $35.66 | 9,654,693 |
| 2020-06-02 | $37.30 | $37.52 | $36.34 | $36.62 | $33.76 | 6,595,634 |
| 2020-06-01 | $35.79 | $37.05 | $35.61 | $36.69 | $33.83 | 6,594,269 |
| 2020-05-29 | $35.86 | $36.49 | $35.42 | $35.56 | $32.79 | 18,241,653 |
| 2020-05-28 | $38.09 | $38.16 | $36.39 | $36.51 | $33.66 | 9,029,816 |
| 2020-05-27 | $37.99 | $38.65 | $36.70 | $37.62 | $34.68 | 9,936,892 |
| 2020-05-26 | $34.49 | $36.28 | $34.42 | $35.83 | $33.03 | 11,155,502 |
| 2020-05-22 | $32.90 | $33.01 | $32.21 | $32.93 | $30.36 | 5,534,039 |
| 2020-05-21 | $32.85 | $33.35 | $32.73 | $32.92 | $30.35 | 5,888,311 |
| 2020-05-20 | $32.60 | $33.26 | $32.57 | $33.06 | $30.48 | 10,120,466 |
| 2020-05-19 | $32.57 | $32.85 | $31.81 | $31.99 | $29.49 | 7,529,274 |
| 2020-05-18 | $32.12 | $33.17 | $31.84 | $32.96 | $30.39 | 9,197,784 |
| 2020-05-15 | $30.79 | $31.13 | $30.12 | $30.68 | $28.29 | 12,087,519 |
| 2020-05-14 | $28.86 | $31.27 | $28.36 | $31.17 | $28.74 | 14,769,099 |
| 2020-05-13 | $31.40 | $31.47 | $29.05 | $29.45 | $27.15 | 15,292,156 |
| 2020-05-12 | $33.53 | $33.53 | $31.61 | $31.65 | $29.18 | 11,625,526 |
| 2020-05-11 | $34.06 | $34.16 | $33.03 | $33.35 | $30.75 | 7,153,918 |
| 2020-05-08 | $35.00 | $35.42 | $34.41 | $34.75 | $32.04 | 5,617,712 |
| 2020-05-07 | $33.71 | $34.97 | $33.69 | $34.20 | $31.53 | 6,983,635 |
| 2020-05-06 | $33.85 | $34.10 | $33.03 | $33.21 | $30.62 | 9,640,379 |
| 2020-05-05 | $34.96 | $35.24 | $33.45 | $33.54 | $30.92 | 7,302,538 |
| 2020-05-04 | $34.33 | $34.70 | $33.83 | $34.47 | $31.78 | 5,983,993 |
| 2020-05-01 | $35.71 | $35.82 | $34.65 | $34.94 | $32.21 | 6,553,376 |
| 2020-04-30 | $37.39 | $37.45 | $36.19 | $36.50 | $33.65 | 7,795,252 |
| 2020-04-29 | $37.99 | $38.94 | $37.17 | $38.46 | $35.46 | 7,843,143 |
| 2020-04-28 | $37.24 | $37.98 | $36.57 | $36.65 | $33.79 | 6,988,253 |
| 2020-04-27 | $34.41 | $36.16 | $34.25 | $35.88 | $33.08 | 8,303,592 |
| 2020-04-24 | $33.67 | $34.30 | $32.87 | $34.00 | $31.35 | 7,682,115 |
| 2020-04-23 | $33.61 | $34.42 | $33.19 | $33.37 | $30.77 | 7,311,080 |
| 2020-04-22 | $33.51 | $33.78 | $32.93 | $33.25 | $30.66 | 7,238,996 |
| 2020-04-21 | $33.00 | $33.56 | $32.40 | $32.73 | $30.18 | 11,434,379 |
| 2020-04-20 | $34.00 | $35.23 | $33.44 | $34.25 | $31.58 | 10,341,994 |
| 2020-04-17 | $33.08 | $35.29 | $33.08 | $35.06 | $32.32 | 10,756,682 |
| 2020-04-16 | $33.02 | $33.64 | $31.40 | $31.78 | $29.30 | 10,602,316 |
| 2020-04-15 | $35.13 | $35.50 | $32.81 | $33.33 | $30.73 | 11,724,054 |
| 2020-04-14 | $37.69 | $37.69 | $35.25 | $35.80 | $33.01 | 7,780,083 |
| 2020-04-13 | $38.00 | $38.09 | $36.33 | $36.79 | $33.92 | 7,678,168 |
| 2020-04-09 | $36.71 | $38.78 | $36.43 | $38.05 | $35.08 | 10,116,649 |
| 2020-04-08 | $34.96 | $35.90 | $34.38 | $35.65 | $32.87 | 7,236,626 |
| 2020-04-07 | $36.72 | $36.89 | $34.34 | $34.45 | $31.76 | 8,121,959 |
| 2020-04-06 | $33.17 | $34.71 | $33.00 | $34.37 | $31.69 | 9,203,437 |
| 2020-04-03 | $32.42 | $32.88 | $30.78 | $31.19 | $28.76 | 7,144,358 |
| 2020-04-02 | $31.60 | $33.08 | $31.45 | $32.67 | $30.12 | 8,496,414 |
| 2020-04-01 | $32.53 | $33.00 | $31.26 | $31.93 | $29.44 | 11,203,850 |
| 2020-03-31 | $35.44 | $36.37 | $33.92 | $34.45 | $31.76 | 11,034,461 |
| 2020-03-30 | $35.00 | $36.10 | $34.01 | $35.87 | $33.07 | 9,825,378 |
| 2020-03-27 | $34.46 | $37.19 | $34.17 | $35.77 | $32.60 | 11,469,440 |
| 2020-03-26 | $32.38 | $36.72 | $32.23 | $36.18 | $32.97 | 16,014,123 |
| 2020-03-25 | $31.40 | $33.74 | $29.99 | $32.03 | $29.19 | 17,017,952 |
| 2020-03-24 | $30.88 | $31.50 | $29.76 | $31.20 | $28.43 | 14,749,704 |
| 2020-03-23 | $31.76 | $32.25 | $28.59 | $28.93 | $26.36 | 13,414,809 |
| 2020-03-20 | $33.88 | $33.93 | $31.05 | $32.57 | $29.68 | 20,373,160 |
| 2020-03-19 | $32.33 | $33.93 | $31.07 | $33.21 | $30.26 | 16,042,121 |
| 2020-03-18 | $31.39 | $33.96 | $30.91 | $33.00 | $30.07 | 18,092,560 |
| 2020-03-17 | $33.37 | $34.31 | $31.24 | $33.72 | $30.73 | 16,231,655 |
| 2020-03-16 | $30.05 | $35.50 | $30.00 | $32.57 | $29.68 | 14,279,505 |
| 2020-03-13 | $34.62 | $37.15 | $32.96 | $37.10 | $33.81 | 20,208,581 |
| 2020-03-12 | $33.63 | $34.40 | $31.02 | $31.61 | $28.81 | 20,573,804 |
| 2020-03-11 | $37.00 | $37.65 | $35.53 | $36.21 | $33.00 | 18,725,667 |
| 2020-03-10 | $38.44 | $38.93 | $36.15 | $38.64 | $35.21 | 16,814,407 |
| 2020-03-09 | $38.02 | $39.05 | $35.88 | $36.32 | $33.10 | 17,811,038 |
| 2020-03-06 | $41.68 | $42.73 | $41.41 | $42.45 | $38.68 | 14,127,511 |
| 2020-03-05 | $45.30 | $45.30 | $43.13 | $43.78 | $39.90 | 12,814,054 |
| 2020-03-04 | $46.57 | $46.80 | $45.32 | $46.66 | $42.52 | 12,095,435 |
| 2020-03-03 | $47.98 | $49.04 | $45.68 | $46.10 | $42.01 | 13,196,692 |
| 2020-03-02 | $46.48 | $48.16 | $45.51 | $48.16 | $43.89 | 12,672,432 |
| 2020-02-28 | $46.01 | $46.71 | $44.91 | $46.44 | $42.32 | 24,626,098 |
| 2020-02-27 | $48.70 | $49.58 | $47.51 | $47.52 | $43.31 | 13,412,840 |
| 2020-02-26 | $51.19 | $51.45 | $49.65 | $49.66 | $45.26 | 12,018,024 |
| 2020-02-25 | $53.03 | $53.33 | $50.55 | $50.72 | $46.22 | 10,564,594 |
| 2020-02-24 | $53.05 | $53.60 | $52.95 | $53.08 | $48.37 | 7,771,957 |
| 2020-02-21 | $54.52 | $54.69 | $54.05 | $54.55 | $49.71 | 5,666,030 |
| 2020-02-20 | $54.57 | $55.23 | $54.52 | $54.80 | $49.94 | 4,906,182 |
| 2020-02-19 | $54.70 | $54.88 | $54.61 | $54.75 | $49.89 | 4,219,792 |
| 2020-02-18 | $54.88 | $55.10 | $53.80 | $54.42 | $49.59 | 5,591,237 |
| 2020-02-14 | $55.21 | $55.33 | $54.84 | $55.11 | $50.22 | 4,351,459 |
| 2020-02-13 | $54.66 | $55.37 | $54.48 | $55.18 | $50.29 | 4,928,082 |
| 2020-02-12 | $55.26 | $55.69 | $54.79 | $54.81 | $49.95 | 4,112,396 |
| 2020-02-11 | $54.71 | $55.31 | $54.70 | $54.93 | $50.06 | 5,309,416 |
| 2020-02-10 | $54.44 | $54.64 | $54.10 | $54.64 | $49.79 | 5,602,661 |
| 2020-02-07 | $54.64 | $54.74 | $54.30 | $54.62 | $49.78 | 3,626,662 |
| 2020-02-06 | $55.52 | $55.60 | $54.73 | $54.80 | $49.94 | 4,608,849 |
| 2020-02-05 | $55.00 | $55.39 | $54.81 | $55.20 | $50.30 | 6,071,561 |
| 2020-02-04 | $54.38 | $54.84 | $54.19 | $54.22 | $49.41 | 5,512,227 |
| 2020-02-03 | $53.57 | $54.25 | $53.55 | $53.69 | $48.93 | 6,336,937 |
| 2020-01-31 | $53.76 | $53.91 | $53.05 | $53.22 | $48.50 | 6,355,120 |
| 2020-01-30 | $53.19 | $54.32 | $53.18 | $54.25 | $49.44 | 6,190,795 |
| 2020-01-29 | $53.98 | $54.36 | $53.53 | $53.60 | $48.85 | 5,026,620 |
| 2020-01-28 | $53.84 | $54.40 | $53.67 | $53.86 | $49.08 | 5,965,247 |
| 2020-01-27 | $53.00 | $53.71 | $52.87 | $53.54 | $48.79 | 6,296,161 |
| 2020-01-24 | $54.86 | $54.86 | $53.50 | $53.84 | $49.06 | 6,179,476 |
| 2020-01-23 | $54.79 | $55.01 | $54.35 | $54.88 | $50.01 | 7,107,833 |
| 2020-01-22 | $54.55 | $55.02 | $54.45 | $54.94 | $50.07 | 6,804,876 |
| 2020-01-21 | $54.89 | $54.99 | $54.36 | $54.42 | $49.59 | 9,490,567 |
| 2020-01-17 | $55.32 | $55.49 | $55.11 | $55.35 | $50.44 | 9,491,844 |
| 2020-01-16 | $54.75 | $55.27 | $54.40 | $55.19 | $50.29 | 11,804,898 |
| 2020-01-15 | $55.47 | $55.82 | $54.49 | $54.97 | $50.09 | 10,158,467 |
| 2020-01-14 | $56.69 | $57.20 | $56.47 | $56.59 | $51.57 | 6,866,526 |
| 2020-01-13 | $56.52 | $56.78 | $56.19 | $56.71 | $51.68 | 6,235,833 |
| 2020-01-10 | $57.10 | $57.15 | $56.58 | $56.67 | $51.64 | 5,284,986 |
| 2020-01-09 | $57.35 | $57.56 | $56.86 | $57.06 | $52.00 | 5,775,379 |
| 2020-01-08 | $57.20 | $57.51 | $57.03 | $57.04 | $51.98 | 5,627,463 |
| 2020-01-07 | $57.53 | $57.69 | $57.14 | $57.16 | $52.09 | 4,006,754 |
| 2020-01-06 | $57.07 | $57.79 | $56.82 | $57.71 | $52.59 | 6,860,415 |
| 2020-01-03 | $58.50 | $58.81 | $58.02 | $58.51 | $53.32 | 5,161,753 |
| 2020-01-02 | $59.47 | $59.48 | $59.01 | $59.20 | $53.95 | 5,002,075 |
| 2019-12-31 | $59.10 | $59.39 | $58.87 | $59.29 | $54.03 | 4,731,983 |
| 2019-12-30 | $59.56 | $59.69 | $59.07 | $59.17 | $53.92 | 4,020,131 |
| 2019-12-27 | $60.36 | $60.36 | $59.65 | $59.73 | $54.05 | 3,661,560 |
| 2019-12-26 | $59.86 | $60.21 | $59.64 | $60.15 | $54.43 | 4,155,052 |
| 2019-12-24 | $59.67 | $59.80 | $59.52 | $59.67 | $53.99 | 2,246,178 |
| 2019-12-23 | $59.77 | $59.98 | $59.46 | $59.58 | $53.91 | 4,971,331 |
| 2019-12-20 | $60.69 | $60.92 | $59.72 | $59.77 | $54.08 | 14,472,964 |
| 2019-12-19 | $60.02 | $60.32 | $59.87 | $60.01 | $54.30 | 8,029,249 |
| 2019-12-18 | $60.75 | $60.82 | $59.61 | $60.09 | $54.37 | 12,497,786 |
| 2019-12-17 | $60.61 | $60.97 | $60.48 | $60.68 | $54.91 | 7,301,553 |
| 2019-12-16 | $60.94 | $61.11 | $60.54 | $60.66 | $54.89 | 6,757,964 |
| 2019-12-13 | $60.48 | $60.81 | $60.04 | $60.27 | $54.54 | 5,424,835 |
| 2019-12-12 | $59.22 | $60.70 | $59.20 | $60.55 | $54.79 | 7,120,634 |
| 2019-12-11 | $60.06 | $60.45 | $59.19 | $59.25 | $53.61 | 8,927,770 |
| 2019-12-10 | $59.83 | $60.16 | $59.71 | $59.95 | $54.25 | 5,719,437 |
| 2019-12-09 | $59.99 | $60.41 | $59.91 | $60.00 | $54.29 | 4,357,905 |
| 2019-12-06 | $60.25 | $60.58 | $60.11 | $60.14 | $54.42 | 5,894,316 |
| 2019-12-05 | $59.40 | $59.88 | $59.17 | $59.60 | $53.93 | 4,925,428 |
| 2019-12-04 | $59.07 | $59.70 | $58.96 | $59.31 | $53.67 | 5,926,832 |
| 2019-12-03 | $59.16 | $59.16 | $58.64 | $58.93 | $53.32 | 9,491,198 |
| 2019-12-02 | $60.25 | $60.47 | $59.68 | $59.76 | $54.08 | 5,085,644 |
| 2019-11-29 | $60.23 | $60.30 | $59.92 | $60.03 | $54.32 | 3,394,821 |
| 2019-11-27 | $60.16 | $60.34 | $59.97 | $60.19 | $54.46 | 4,246,511 |
| 2019-11-26 | $59.77 | $60.24 | $59.70 | $59.92 | $54.22 | 7,294,227 |
| 2019-11-25 | $60.04 | $60.51 | $59.66 | $59.82 | $54.13 | 8,473,331 |
| 2019-11-22 | $59.52 | $60.05 | $59.50 | $60.05 | $54.34 | 6,548,854 |
| 2019-11-21 | $59.38 | $59.71 | $59.08 | $59.49 | $53.83 | 5,879,122 |
| 2019-11-20 | $59.15 | $59.44 | $58.73 | $59.11 | $53.49 | 4,287,632 |
| 2019-11-19 | $59.63 | $59.77 | $59.14 | $59.42 | $53.77 | 4,974,725 |
| 2019-11-18 | $59.01 | $59.66 | $59.01 | $59.56 | $53.89 | 4,845,461 |
| 2019-11-15 | $58.80 | $59.32 | $58.68 | $59.09 | $53.47 | 5,069,904 |
| 2019-11-14 | $58.50 | $58.68 | $58.18 | $58.57 | $53.00 | 3,304,632 |
| 2019-11-13 | $58.21 | $58.81 | $57.93 | $58.61 | $53.03 | 4,128,899 |
| 2019-11-12 | $58.60 | $58.85 | $58.38 | $58.48 | $52.92 | 3,254,307 |
| 2019-11-11 | $58.50 | $58.94 | $58.39 | $58.64 | $53.06 | 1,790,896 |
| 2019-11-08 | $59.01 | $59.05 | $58.55 | $58.90 | $53.30 | 3,214,700 |
| 2019-11-07 | $59.23 | $59.71 | $58.98 | $59.10 | $53.48 | 5,205,471 |
| 2019-11-06 | $58.50 | $58.84 | $58.32 | $58.76 | $53.17 | 4,777,823 |
| 2019-11-05 | $58.40 | $58.88 | $58.25 | $58.59 | $53.02 | 5,907,458 |
| 2019-11-04 | $58.00 | $58.24 | $57.91 | $58.14 | $52.61 | 6,790,273 |
| 2019-11-01 | $57.55 | $57.94 | $57.38 | $57.58 | $52.10 | 5,870,158 |
| 2019-10-31 | $56.81 | $57.12 | $56.36 | $57.02 | $51.60 | 4,906,822 |
| 2019-10-30 | $57.22 | $57.38 | $56.99 | $57.12 | $51.69 | 4,745,940 |
| 2019-10-29 | $56.90 | $57.71 | $56.74 | $57.34 | $51.89 | 4,269,790 |
| 2019-10-28 | $57.02 | $57.33 | $56.81 | $57.02 | $51.60 | 4,661,172 |
| 2019-10-25 | $56.25 | $57.05 | $56.25 | $56.74 | $51.34 | 3,877,005 |
| 2019-10-24 | $56.56 | $56.72 | $56.07 | $56.31 | $50.95 | 4,943,554 |
| 2019-10-23 | $56.50 | $56.85 | $56.33 | $56.58 | $51.20 | 4,713,929 |
| 2019-10-22 | $56.10 | $57.05 | $56.02 | $56.65 | $51.26 | 7,136,668 |
| 2019-10-21 | $55.71 | $56.34 | $55.61 | $56.19 | $50.85 | 4,797,444 |
| 2019-10-18 | $54.80 | $55.26 | $54.58 | $55.07 | $49.83 | 6,217,687 |
| 2019-10-17 | $54.80 | $55.17 | $54.44 | $54.71 | $49.51 | 4,884,434 |
| 2019-10-16 | $54.85 | $55.46 | $54.28 | $54.57 | $49.38 | 7,947,156 |
| 2019-10-15 | $53.33 | $54.01 | $53.12 | $53.76 | $48.65 | 8,143,853 |
| 2019-10-14 | $53.22 | $53.54 | $53.14 | $53.26 | $48.19 | 3,868,467 |
| 2019-10-11 | $54.00 | $54.12 | $53.43 | $53.47 | $48.38 | 5,432,163 |
| 2019-10-10 | $52.86 | $53.44 | $52.74 | $53.02 | $47.98 | 4,447,449 |
| 2019-10-09 | $52.73 | $52.85 | $52.30 | $52.61 | $47.61 | 3,316,596 |
| 2019-10-08 | $53.41 | $53.41 | $52.24 | $52.38 | $47.40 | 7,867,820 |
| 2019-10-07 | $53.90 | $54.30 | $53.83 | $53.93 | $48.80 | 3,670,982 |
| 2019-10-04 | $53.09 | $54.18 | $53.00 | $54.09 | $48.94 | 3,722,207 |
| 2019-10-03 | $52.72 | $53.07 | $52.08 | $53.05 | $48.00 | 4,316,903 |
| 2019-10-02 | $53.48 | $53.52 | $52.57 | $52.88 | $47.85 | 5,456,204 |
| 2019-10-01 | $55.61 | $55.68 | $53.71 | $53.78 | $48.66 | 5,635,962 |
| 2019-09-30 | $55.00 | $55.67 | $54.96 | $55.34 | $50.08 | 4,407,767 |
| 2019-09-27 | $55.53 | $55.78 | $55.07 | $55.43 | $50.16 | 4,532,465 |
| 2019-09-26 | $55.72 | $55.85 | $55.38 | $55.57 | $49.91 | 5,115,507 |
| 2019-09-25 | $55.58 | $55.92 | $55.34 | $55.74 | $50.06 | 3,830,330 |
| 2019-09-24 | $55.96 | $56.00 | $55.11 | $55.33 | $49.69 | 5,281,423 |
| 2019-09-23 | $55.08 | $55.77 | $55.05 | $55.68 | $50.00 | 3,552,112 |
| 2019-09-20 | $55.76 | $56.04 | $55.35 | $55.44 | $49.79 | 18,272,010 |
| 2019-09-19 | $56.02 | $56.23 | $55.64 | $55.80 | $50.11 | 3,558,566 |
| 2019-09-18 | $55.71 | $56.16 | $55.39 | $55.91 | $50.21 | 3,851,011 |
| 2019-09-17 | $55.30 | $55.93 | $55.04 | $55.90 | $50.20 | 5,395,341 |
| 2019-09-16 | $55.64 | $55.91 | $55.45 | $55.86 | $50.17 | 3,880,452 |
| 2019-09-13 | $56.13 | $56.45 | $55.69 | $56.08 | $50.36 | 5,680,789 |
| 2019-09-12 | $55.50 | $56.00 | $54.56 | $55.73 | $50.05 | 7,144,154 |
| 2019-09-11 | $55.82 | $55.97 | $55.14 | $55.95 | $50.25 | 5,436,915 |
| 2019-09-10 | $55.15 | $55.86 | $54.99 | $55.86 | $50.17 | 6,413,954 |
| 2019-09-09 | $53.92 | $55.06 | $53.68 | $54.91 | $49.31 | 5,042,000 |
| 2019-09-06 | $53.39 | $53.78 | $53.33 | $53.41 | $47.97 | 4,991,870 |
| 2019-09-05 | $53.13 | $54.07 | $53.09 | $53.27 | $47.84 | 4,774,484 |
| 2019-09-04 | $52.51 | $52.60 | $52.18 | $52.46 | $47.11 | 3,031,210 |
| 2019-09-03 | $52.40 | $52.41 | $51.74 | $52.02 | $46.72 | 4,508,919 |
| 2019-08-30 | $52.78 | $52.98 | $52.45 | $52.69 | $47.32 | 4,975,590 |
| 2019-08-29 | $52.12 | $52.55 | $52.02 | $52.39 | $47.05 | 3,652,446 |
| 2019-08-28 | $50.80 | $51.79 | $50.79 | $51.58 | $46.32 | 3,545,466 |
| 2019-08-27 | $51.51 | $51.61 | $50.81 | $51.04 | $45.84 | 4,696,460 |
| 2019-08-26 | $51.32 | $51.34 | $50.80 | $51.29 | $46.06 | 3,968,926 |
| 2019-08-23 | $51.87 | $52.29 | $50.60 | $50.95 | $45.76 | 6,039,995 |
| 2019-08-22 | $52.25 | $52.44 | $51.72 | $52.05 | $46.74 | 3,524,730 |
| 2019-08-21 | $52.10 | $52.21 | $51.60 | $51.86 | $46.57 | 3,236,603 |
| 2019-08-20 | $52.33 | $52.49 | $51.57 | $51.63 | $46.37 | 4,399,147 |
| 2019-08-19 | $53.12 | $53.21 | $52.50 | $52.67 | $47.30 | 3,562,956 |
| 2019-08-16 | $51.65 | $52.46 | $51.53 | $52.28 | $46.95 | 6,192,349 |
| 2019-08-15 | $51.25 | $51.66 | $50.84 | $51.28 | $46.05 | 6,654,022 |
| 2019-08-14 | $51.83 | $52.22 | $50.83 | $50.90 | $45.71 | 9,297,656 |
| 2019-08-13 | $52.31 | $53.22 | $51.86 | $52.83 | $47.45 | 4,709,097 |
| 2019-08-12 | $52.20 | $52.63 | $51.98 | $52.24 | $46.92 | 4,293,706 |
| 2019-08-09 | $52.82 | $53.14 | $52.21 | $52.79 | $47.41 | 5,491,220 |
| 2019-08-08 | $53.09 | $53.24 | $52.69 | $52.96 | $47.56 | 5,181,361 |
| 2019-08-07 | $52.58 | $52.78 | $51.33 | $52.61 | $47.25 | 6,955,696 |
| 2019-08-06 | $53.33 | $53.61 | $52.50 | $53.56 | $48.10 | 4,668,326 |
| 2019-08-05 | $54.42 | $54.50 | $52.61 | $53.05 | $47.64 | 7,480,388 |
| 2019-08-02 | $55.34 | $55.68 | $54.62 | $55.43 | $49.78 | 7,249,435 |
| 2019-08-01 | $56.85 | $57.19 | $55.48 | $55.69 | $50.01 | 8,786,802 |
| 2019-07-31 | $57.33 | $57.81 | $57.01 | $57.15 | $51.32 | 6,685,056 |
| 2019-07-30 | $56.78 | $57.29 | $56.65 | $57.14 | $51.32 | 5,468,014 |
| 2019-07-29 | $57.17 | $57.67 | $57.02 | $57.06 | $51.24 | 4,603,203 |
| 2019-07-26 | $56.55 | $57.48 | $56.55 | $57.38 | $51.53 | 6,396,291 |
| 2019-07-25 | $56.82 | $56.95 | $56.41 | $56.56 | $50.80 | 5,304,371 |
| 2019-07-24 | $55.86 | $56.76 | $55.86 | $56.59 | $50.82 | 7,947,785 |
| 2019-07-23 | $55.35 | $56.11 | $55.33 | $56.03 | $50.32 | 7,422,244 |
| 2019-07-22 | $54.97 | $55.44 | $54.83 | $55.33 | $49.69 | 5,568,350 |
| 2019-07-19 | $55.07 | $55.54 | $54.97 | $55.00 | $49.39 | 7,237,724 |
| 2019-07-18 | $54.42 | $55.37 | $54.30 | $55.19 | $49.56 | 7,893,666 |
| 2019-07-17 | $53.05 | $54.84 | $52.81 | $54.22 | $48.69 | 8,805,217 |
| 2019-07-16 | $53.28 | $53.31 | $52.95 | $53.04 | $47.63 | 5,441,259 |
| 2019-07-15 | $53.66 | $53.70 | $52.90 | $53.12 | $47.71 | 4,484,547 |
| 2019-07-12 | $53.86 | $53.86 | $53.39 | $53.60 | $48.14 | 4,257,725 |
| 2019-07-11 | $53.29 | $53.53 | $53.10 | $53.47 | $48.02 | 6,137,350 |
| 2019-07-10 | $53.42 | $53.51 | $52.95 | $53.18 | $47.76 | 3,817,497 |
| 2019-07-09 | $52.79 | $53.35 | $52.71 | $53.34 | $47.90 | 3,676,103 |
| 2019-07-08 | $53.33 | $53.68 | $52.91 | $53.10 | $47.69 | 4,123,934 |
| 2019-07-05 | $53.55 | $53.84 | $53.35 | $53.68 | $48.21 | 3,195,295 |
| 2019-07-03 | $53.07 | $53.35 | $52.90 | $53.25 | $47.82 | 2,102,684 |
| 2019-07-02 | $52.88 | $53.19 | $52.63 | $52.93 | $47.54 | 3,175,187 |
| 2019-07-01 | $52.93 | $53.22 | $52.75 | $53.01 | $47.61 | 3,894,938 |
| 2019-06-28 | $52.39 | $52.75 | $52.08 | $52.40 | $47.06 | 10,087,090 |
| 2019-06-27 | $51.85 | $52.25 | $51.68 | $51.98 | $46.68 | 3,738,745 |
| 2019-06-26 | $52.21 | $52.51 | $51.88 | $51.98 | $46.35 | 5,012,772 |
| 2019-06-25 | $52.22 | $52.26 | $51.59 | $52.04 | $46.41 | 4,671,872 |
| 2019-06-24 | $52.20 | $52.65 | $51.89 | $52.30 | $46.64 | 4,681,486 |
| 2019-06-21 | $52.18 | $52.62 | $52.12 | $52.26 | $46.60 | 9,004,775 |
| 2019-06-20 | $52.36 | $52.62 | $51.32 | $52.16 | $46.51 | 4,533,489 |
| 2019-06-19 | $52.38 | $52.95 | $52.04 | $52.12 | $46.48 | 5,663,994 |
| 2019-06-18 | $51.56 | $52.42 | $51.35 | $52.19 | $46.54 | 5,293,031 |
| 2019-06-17 | $52.62 | $52.77 | $51.40 | $51.51 | $45.93 | 5,060,021 |
| 2019-06-14 | $52.65 | $52.82 | $51.98 | $52.62 | $46.92 | 5,665,576 |
| 2019-06-13 | $52.77 | $53.08 | $52.50 | $52.69 | $46.99 | 4,313,860 |
| 2019-06-12 | $53.14 | $53.46 | $52.56 | $52.69 | $46.99 | 4,153,368 |
| 2019-06-11 | $53.26 | $53.64 | $52.95 | $53.18 | $47.42 | 3,820,220 |
| 2019-06-10 | $53.00 | $53.47 | $52.89 | $52.90 | $47.17 | 4,866,328 |
| 2019-06-07 | $52.58 | $52.89 | $52.45 | $52.67 | $46.97 | 4,139,730 |
| 2019-06-06 | $52.61 | $52.96 | $52.39 | $52.77 | $47.06 | 4,327,219 |
| 2019-06-05 | $52.24 | $52.60 | $51.90 | $52.51 | $46.82 | 5,021,820 |
| 2019-06-04 | $51.46 | $52.30 | $51.26 | $52.21 | $46.56 | 6,856,456 |
| 2019-06-03 | $50.06 | $50.79 | $49.85 | $50.73 | $45.24 | 6,045,387 |
| 2019-05-31 | $49.87 | $50.33 | $49.75 | $50.20 | $44.76 | 5,678,462 |
| 2019-05-30 | $50.62 | $51.04 | $49.99 | $50.40 | $44.94 | 4,689,021 |
| 2019-05-29 | $50.50 | $50.80 | $50.07 | $50.60 | $45.12 | 4,865,883 |
| 2019-05-28 | $51.20 | $51.37 | $50.61 | $50.67 | $45.18 | 6,431,928 |
| 2019-05-24 | $51.46 | $51.52 | $51.18 | $51.33 | $45.77 | 5,636,754 |
| 2019-05-23 | $51.55 | $51.58 | $50.74 | $51.17 | $45.63 | 5,142,737 |
| 2019-05-22 | $51.74 | $51.97 | $51.48 | $51.85 | $46.24 | 3,540,166 |
| 2019-05-21 | $51.88 | $52.13 | $51.72 | $51.90 | $46.28 | 3,368,999 |
| 2019-05-20 | $51.49 | $52.09 | $51.21 | $51.72 | $46.12 | 4,572,956 |
| 2019-05-17 | $51.10 | $51.93 | $51.10 | $51.56 | $45.98 | 5,278,434 |
| 2019-05-16 | $51.07 | $51.81 | $51.02 | $51.50 | $45.92 | 4,460,218 |
| 2019-05-15 | $50.54 | $51.10 | $50.35 | $50.79 | $45.29 | 4,070,971 |
| 2019-05-14 | $50.84 | $51.63 | $50.72 | $51.05 | $45.52 | 6,210,909 |
| 2019-05-13 | $51.46 | $51.72 | $50.69 | $50.81 | $45.31 | 5,612,078 |
| 2019-05-10 | $51.92 | $52.34 | $51.30 | $52.17 | $46.52 | 4,759,399 |
| 2019-05-09 | $51.80 | $52.19 | $51.47 | $52.12 | $46.48 | 5,560,111 |
| 2019-05-08 | $52.42 | $52.84 | $52.19 | $52.22 | $46.57 | 5,453,195 |
| 2019-05-07 | $52.79 | $53.11 | $52.30 | $52.56 | $46.87 | 6,097,524 |
| 2019-05-06 | $52.64 | $53.66 | $52.50 | $53.34 | $47.56 | 4,557,020 |
| 2019-05-03 | $53.29 | $53.78 | $53.20 | $53.48 | $47.69 | 4,205,569 |
| 2019-05-02 | $53.21 | $53.53 | $52.80 | $53.18 | $47.42 | 4,589,337 |
| 2019-05-01 | $53.27 | $53.73 | $52.88 | $53.11 | $47.36 | 5,558,903 |
| 2019-04-30 | $53.13 | $53.38 | $52.85 | $53.32 | $47.55 | 5,947,534 |
| 2019-04-29 | $52.45 | $53.33 | $52.34 | $53.00 | $47.26 | 5,613,071 |
| 2019-04-26 | $51.91 | $52.35 | $51.70 | $52.34 | $46.67 | 5,082,866 |
| 2019-04-25 | $51.35 | $52.06 | $51.25 | $51.84 | $46.23 | 5,146,282 |
| 2019-04-24 | $51.48 | $52.00 | $51.38 | $51.68 | $46.08 | 5,567,656 |
| 2019-04-23 | $51.07 | $51.81 | $50.68 | $51.69 | $46.09 | 7,165,036 |
| 2019-04-22 | $51.11 | $51.70 | $50.88 | $51.20 | $45.66 | 8,049,681 |
| 2019-04-18 | $50.61 | $51.48 | $50.43 | $51.21 | $45.67 | 8,816,250 |
| 2019-04-17 | $49.35 | $50.88 | $49.02 | $50.67 | $45.18 | 7,825,588 |
| 2019-04-16 | $49.82 | $50.38 | $49.38 | $50.28 | $44.84 | 7,570,506 |
| 2019-04-15 | $50.23 | $50.29 | $49.67 | $49.89 | $44.49 | 4,587,536 |
| 2019-04-12 | $50.19 | $50.76 | $49.66 | $50.22 | $44.78 | 11,394,948 |
| 2019-04-11 | $49.53 | $49.98 | $49.30 | $49.61 | $44.24 | 4,651,461 |
| 2019-04-10 | $49.32 | $49.48 | $48.92 | $49.30 | $43.96 | 5,430,229 |
| 2019-04-09 | $49.59 | $49.59 | $49.11 | $49.22 | $43.89 | 4,551,068 |
| 2019-04-08 | $49.69 | $49.94 | $49.64 | $49.88 | $44.48 | 4,920,085 |
| 2019-04-05 | $49.80 | $50.10 | $49.39 | $49.70 | $44.32 | 5,756,473 |
| 2019-04-04 | $49.38 | $50.14 | $49.33 | $49.79 | $44.40 | 5,130,723 |
| 2019-04-03 | $49.49 | $49.96 | $49.24 | $49.42 | $44.07 | 5,042,515 |
| 2019-04-02 | $49.07 | $49.34 | $48.81 | $49.14 | $43.82 | 7,567,967 |
| 2019-04-01 | $48.55 | $49.14 | $48.30 | $49.07 | $43.76 | 10,065,194 |
| 2019-03-29 | $48.44 | $48.52 | $47.87 | $48.19 | $42.97 | 8,608,298 |
| 2019-03-28 | $48.01 | $48.29 | $47.57 | $48.04 | $42.84 | 5,147,262 |
| 2019-03-27 | $48.35 | $48.43 | $47.96 | $48.13 | $42.59 | 7,039,052 |
| 2019-03-26 | $48.31 | $48.87 | $48.13 | $48.51 | $42.93 | 7,670,324 |
| 2019-03-25 | $48.40 | $48.80 | $47.82 | $48.10 | $42.56 | 6,279,893 |
| 2019-03-22 | $49.28 | $49.38 | $48.09 | $48.28 | $42.72 | 8,290,625 |
| 2019-03-21 | $50.02 | $50.18 | $49.35 | $49.66 | $43.94 | 8,488,682 |
| 2019-03-20 | $51.85 | $51.91 | $50.33 | $50.37 | $44.57 | 6,540,184 |
| 2019-03-19 | $52.78 | $52.96 | $51.82 | $51.93 | $45.95 | 5,645,485 |
| 2019-03-18 | $52.26 | $52.65 | $52.18 | $52.45 | $46.41 | 7,244,582 |
| 2019-03-15 | $51.94 | $52.13 | $51.63 | $52.07 | $46.08 | 9,076,513 |
| 2019-03-14 | $51.73 | $52.07 | $51.49 | $51.71 | $45.76 | 3,595,536 |
| 2019-03-13 | $51.20 | $51.71 | $50.94 | $51.58 | $45.64 | 5,111,758 |
| 2019-03-12 | $51.61 | $51.63 | $50.94 | $51.05 | $45.17 | 6,531,506 |
| 2019-03-11 | $51.07 | $51.49 | $51.00 | $51.46 | $45.54 | 5,558,433 |
| 2019-03-08 | $50.29 | $50.91 | $50.25 | $50.87 | $45.02 | 4,024,528 |
| 2019-03-07 | $51.00 | $51.06 | $50.37 | $50.68 | $44.85 | 4,048,869 |
| 2019-03-06 | $51.40 | $51.62 | $50.98 | $51.10 | $45.22 | 4,345,713 |
| 2019-03-05 | $51.67 | $51.71 | $51.08 | $51.54 | $45.61 | 4,416,041 |
| 2019-03-04 | $51.91 | $52.32 | $51.10 | $51.67 | $45.72 | 4,610,953 |
| 2019-03-01 | $52.12 | $52.39 | $51.48 | $51.72 | $45.77 | 5,734,939 |
| 2019-02-28 | $51.61 | $51.72 | $51.44 | $51.69 | $45.74 | 5,808,848 |
| 2019-02-27 | $51.32 | $51.58 | $51.17 | $51.54 | $45.61 | 3,838,019 |
| 2019-02-26 | $51.41 | $51.81 | $51.14 | $51.30 | $45.40 | 4,823,313 |
| 2019-02-25 | $51.57 | $52.19 | $51.52 | $51.61 | $45.67 | 6,154,398 |
| 2019-02-22 | $51.21 | $51.34 | $50.95 | $51.28 | $45.38 | 4,959,537 |
| 2019-02-21 | $51.53 | $51.55 | $50.92 | $51.05 | $45.17 | 6,145,663 |
| 2019-02-20 | $51.31 | $51.65 | $51.05 | $51.60 | $45.66 | 7,722,931 |
| 2019-02-19 | $51.05 | $51.56 | $50.85 | $51.31 | $45.40 | 7,179,319 |
| 2019-02-15 | $50.95 | $51.36 | $50.76 | $51.31 | $45.40 | 7,757,334 |
| 2019-02-14 | $50.51 | $50.70 | $50.12 | $50.46 | $44.65 | 5,507,856 |
| 2019-02-13 | $51.22 | $51.46 | $50.88 | $50.91 | $45.05 | 5,075,425 |
| 2019-02-12 | $51.01 | $51.44 | $50.93 | $51.21 | $45.32 | 7,526,054 |
| 2019-02-11 | $50.82 | $50.90 | $50.39 | $50.55 | $44.73 | 4,797,538 |
| 2019-02-08 | $50.81 | $51.00 | $49.94 | $50.58 | $44.76 | 8,917,965 |
| 2019-02-07 | $51.55 | $52.00 | $50.54 | $50.95 | $45.09 | 10,708,321 |
| 2019-02-06 | $51.39 | $51.79 | $51.22 | $51.44 | $45.52 | 4,898,764 |
| 2019-02-05 | $51.61 | $51.65 | $51.05 | $51.48 | $45.56 | 5,483,159 |
| 2019-02-04 | $51.21 | $51.57 | $50.99 | $51.57 | $45.63 | 4,013,422 |
| 2019-02-01 | $51.26 | $51.61 | $51.01 | $51.29 | $45.39 | 4,597,093 |
| 2019-01-31 | $50.71 | $51.33 | $50.50 | $51.16 | $45.27 | 9,033,536 |
| 2019-01-30 | $51.00 | $51.43 | $50.81 | $51.04 | $45.17 | 5,451,194 |
| 2019-01-29 | $51.18 | $51.50 | $50.86 | $51.05 | $45.17 | 5,105,391 |
| 2019-01-28 | $50.91 | $51.31 | $50.82 | $51.27 | $45.37 | 5,207,004 |
| 2019-01-25 | $51.35 | $51.63 | $51.07 | $51.37 | $45.46 | 6,646,692 |
| 2019-01-24 | $50.34 | $51.02 | $50.29 | $50.89 | $45.03 | 5,654,805 |
| 2019-01-23 | $50.26 | $50.67 | $49.99 | $50.53 | $44.71 | 7,785,087 |
| 2019-01-22 | $49.95 | $50.40 | $49.88 | $50.14 | $44.37 | 10,614,810 |
| 2019-01-18 | $50.11 | $50.40 | $49.59 | $50.22 | $44.44 | 10,014,101 |
| 2019-01-17 | $48.97 | $50.00 | $48.97 | $49.75 | $44.02 | 11,787,183 |
| 2019-01-16 | $48.26 | $49.49 | $48.16 | $49.11 | $43.46 | 9,913,521 |
| 2019-01-15 | $47.61 | $48.19 | $47.28 | $47.97 | $42.45 | 7,676,647 |
| 2019-01-14 | $47.15 | $47.90 | $46.88 | $47.79 | $42.29 | 8,209,610 |
| 2019-01-11 | $47.10 | $47.55 | $46.76 | $47.44 | $41.98 | 5,196,089 |
| 2019-01-10 | $47.31 | $47.59 | $46.86 | $47.31 | $41.87 | 8,050,864 |
| 2019-01-09 | $47.02 | $47.50 | $46.69 | $47.41 | $41.95 | 7,765,077 |
| 2019-01-08 | $47.01 | $47.16 | $46.24 | $46.91 | $41.51 | 6,654,410 |
| 2019-01-07 | $46.66 | $47.10 | $46.46 | $46.61 | $41.25 | 5,926,981 |
| 2019-01-04 | $46.44 | $47.13 | $46.15 | $46.83 | $41.44 | 7,725,319 |
| 2019-01-03 | $46.20 | $46.44 | $45.64 | $45.70 | $40.44 | 8,141,075 |
| 2019-01-02 | $45.22 | $46.39 | $45.05 | $46.35 | $41.02 | 8,155,534 |
| 2018-12-31 | $45.34 | $45.82 | $45.06 | $45.70 | $40.44 | 7,388,314 |
| 2018-12-28 | $45.48 | $45.78 | $45.02 | $45.21 | $40.01 | 8,372,228 |
| 2018-12-27 | $44.84 | $45.65 | $44.12 | $45.65 | $40.07 | 9,209,865 |
| 2018-12-26 | $43.92 | $45.39 | $43.14 | $45.39 | $39.84 | 10,866,350 |
| 2018-12-24 | $44.00 | $44.64 | $43.65 | $43.76 | $38.41 | 6,830,457 |
| 2018-12-21 | $45.47 | $46.25 | $44.31 | $44.61 | $39.16 | 22,650,900 |
| 2018-12-20 | $45.90 | $46.44 | $45.43 | $45.77 | $40.17 | 13,596,620 |
| 2018-12-19 | $47.17 | $47.60 | $45.90 | $46.22 | $40.57 | 13,879,285 |
| 2018-12-18 | $48.23 | $48.43 | $46.96 | $47.26 | $41.48 | 10,182,031 |
| 2018-12-17 | $48.51 | $49.04 | $47.66 | $47.94 | $42.08 | 10,081,783 |
| 2018-12-14 | $48.69 | $49.50 | $48.46 | $48.75 | $42.79 | 11,038,108 |
| 2018-12-13 | $50.23 | $50.43 | $48.97 | $49.19 | $43.18 | 11,919,520 |
| 2018-12-12 | $50.62 | $50.87 | $49.88 | $50.13 | $44.00 | 8,371,973 |
| 2018-12-11 | $51.03 | $51.47 | $49.96 | $50.12 | $43.99 | 7,983,207 |
| 2018-12-10 | $51.70 | $51.86 | $50.01 | $50.58 | $44.40 | 11,217,934 |
| 2018-12-07 | $52.27 | $52.87 | $51.39 | $51.76 | $45.43 | 9,561,873 |
| 2018-12-06 | $51.71 | $52.45 | $51.18 | $52.34 | $45.94 | 13,575,640 |
| 2018-12-04 | $54.02 | $54.33 | $52.41 | $52.60 | $46.17 | 9,814,932 |
| 2018-12-03 | $54.88 | $55.04 | $53.90 | $54.40 | $47.75 | 6,851,164 |
| 2018-11-30 | $54.05 | $54.88 | $54.04 | $54.46 | $47.80 | 10,299,286 |
| 2018-11-29 | $54.00 | $54.32 | $53.79 | $54.04 | $47.43 | 5,369,642 |
| 2018-11-28 | $54.02 | $54.34 | $53.23 | $54.29 | $47.65 | 7,105,424 |
| 2018-11-27 | $53.79 | $54.03 | $53.47 | $53.72 | $47.15 | 7,409,935 |
| 2018-11-26 | $54.00 | $54.62 | $53.97 | $54.16 | $47.54 | 6,429,311 |
| 2018-11-23 | $53.30 | $53.96 | $53.12 | $53.52 | $46.98 | 2,243,279 |
| 2018-11-21 | $54.22 | $54.56 | $53.65 | $53.68 | $47.12 | 5,830,497 |
| 2018-11-20 | $54.94 | $55.35 | $53.86 | $54.11 | $47.49 | 9,495,599 |
| 2018-11-19 | $54.97 | $55.31 | $54.63 | $55.00 | $48.28 | 8,109,643 |
| 2018-11-16 | $54.40 | $55.21 | $54.34 | $54.92 | $48.20 | 9,335,202 |
| 2018-11-15 | $53.29 | $54.79 | $53.09 | $54.66 | $47.98 | 9,758,867 |
| 2018-11-14 | $53.99 | $54.54 | $53.26 | $54.00 | $47.40 | 13,371,740 |
| 2018-11-13 | $52.97 | $53.97 | $52.95 | $53.69 | $47.13 | 8,138,070 |
| 2018-11-12 | $53.15 | $53.44 | $52.80 | $52.92 | $46.45 | 7,060,523 |
| 2018-11-09 | $52.81 | $53.43 | $52.75 | $53.15 | $46.65 | 5,530,106 |
| 2018-11-08 | $52.31 | $53.25 | $52.27 | $52.93 | $46.46 | 5,463,786 |
| 2018-11-07 | $52.77 | $52.93 | $51.80 | $52.58 | $46.15 | 6,715,915 |
| 2018-11-06 | $52.22 | $52.66 | $51.95 | $52.64 | $46.20 | 4,635,628 |
| 2018-11-05 | $52.06 | $52.84 | $51.84 | $52.34 | $45.94 | 5,448,273 |
| 2018-11-02 | $52.43 | $52.77 | $51.49 | $52.07 | $45.70 | 8,273,635 |
| 2018-11-01 | $52.39 | $52.63 | $52.01 | $52.13 | $45.76 | 9,812,070 |
| 2018-10-31 | $52.66 | $52.88 | $52.21 | $52.27 | $45.88 | 13,027,009 |
| 2018-10-30 | $51.95 | $52.41 | $51.54 | $52.32 | $45.92 | 10,213,860 |
| 2018-10-29 | $51.52 | $52.49 | $51.14 | $51.56 | $45.26 | 9,949,079 |
| 2018-10-26 | $50.75 | $51.21 | $50.29 | $50.91 | $44.69 | 10,408,848 |
| 2018-10-25 | $50.70 | $51.78 | $50.51 | $51.27 | $45.00 | 7,672,919 |
| 2018-10-24 | $51.19 | $51.30 | $50.18 | $50.28 | $44.13 | 9,430,086 |
| 2018-10-23 | $50.73 | $51.77 | $50.59 | $51.37 | $45.09 | 9,206,399 |
| 2018-10-22 | $52.61 | $52.65 | $51.29 | $51.43 | $45.14 | 8,914,572 |
| 2018-10-19 | $51.93 | $52.76 | $51.81 | $52.50 | $46.08 | 7,663,955 |
| 2018-10-18 | $53.34 | $53.41 | $52.02 | $52.13 | $45.76 | 11,322,750 |
| 2018-10-17 | $50.81 | $53.06 | $50.52 | $52.90 | $46.43 | 11,626,440 |
| 2018-10-16 | $50.80 | $51.06 | $50.23 | $50.97 | $44.74 | 9,207,106 |
| 2018-10-15 | $50.79 | $51.09 | $50.51 | $50.51 | $44.33 | 6,879,941 |
| 2018-10-12 | $52.36 | $52.43 | $50.01 | $50.79 | $44.58 | 12,666,916 |
| 2018-10-11 | $53.32 | $53.32 | $51.65 | $51.82 | $45.48 | 13,404,839 |
| 2018-10-10 | $54.16 | $54.66 | $53.31 | $53.33 | $46.81 | 9,193,254 |
| 2018-10-09 | $53.71 | $54.23 | $53.42 | $53.95 | $47.35 | 5,517,538 |
| 2018-10-08 | $53.45 | $54.06 | $53.38 | $53.93 | $47.34 | 5,797,797 |
| 2018-10-05 | $53.88 | $54.07 | $53.29 | $53.48 | $46.94 | 5,202,643 |
| 2018-10-04 | $53.36 | $54.09 | $53.36 | $53.68 | $47.12 | 5,731,463 |
| 2018-10-03 | $53.06 | $53.57 | $52.79 | $53.43 | $46.90 | 7,735,304 |
| 2018-10-02 | $52.81 | $53.06 | $52.44 | $52.74 | $46.29 | 5,825,448 |
| 2018-10-01 | $52.95 | $53.19 | $52.63 | $52.83 | $46.37 | 4,724,728 |
| 2018-09-28 | $52.73 | $52.88 | $52.48 | $52.81 | $46.35 | 8,150,342 |
| 2018-09-27 | $53.43 | $53.44 | $52.83 | $52.93 | $46.46 | 5,812,075 |
| 2018-09-26 | $54.52 | $54.52 | $53.52 | $53.61 | $46.73 | 5,414,677 |
| 2018-09-25 | $54.77 | $54.82 | $54.18 | $54.26 | $47.29 | 5,569,165 |
| 2018-09-24 | $55.00 | $55.31 | $54.34 | $54.42 | $47.43 | 5,254,132 |
| 2018-09-21 | $55.42 | $55.56 | $54.90 | $55.14 | $48.06 | 12,672,889 |
| 2018-09-20 | $55.21 | $55.47 | $55.10 | $55.35 | $48.24 | 5,321,219 |
| 2018-09-19 | $54.28 | $55.16 | $54.23 | $54.92 | $47.87 | 6,814,291 |
| 2018-09-18 | $54.17 | $54.38 | $53.97 | $54.15 | $47.20 | 4,314,520 |
| 2018-09-17 | $54.31 | $54.34 | $53.97 | $54.13 | $47.18 | 4,507,361 |
| 2018-09-14 | $54.02 | $54.25 | $53.97 | $54.14 | $47.19 | 5,271,365 |
| 2018-09-13 | $53.91 | $54.30 | $53.73 | $54.02 | $47.09 | 6,687,634 |
| 2018-09-12 | $54.21 | $54.24 | $53.49 | $53.55 | $46.68 | 5,354,900 |
| 2018-09-11 | $54.05 | $54.38 | $53.94 | $54.20 | $47.24 | 3,383,681 |
| 2018-09-10 | $54.29 | $54.40 | $54.09 | $54.13 | $47.18 | 2,995,691 |
| 2018-09-07 | $54.61 | $54.62 | $53.88 | $54.19 | $47.23 | 4,938,053 |
| 2018-09-06 | $54.35 | $54.50 | $54.08 | $54.33 | $47.36 | 3,696,370 |
| 2018-09-05 | $54.19 | $54.62 | $54.16 | $54.33 | $47.36 | 5,325,250 |
| 2018-09-04 | $54.21 | $54.34 | $53.84 | $54.24 | $47.28 | 4,367,588 |
| 2018-08-31 | $53.87 | $54.14 | $53.79 | $54.11 | $47.16 | 5,159,364 |
| 2018-08-30 | $54.22 | $54.37 | $53.92 | $54.04 | $47.10 | 6,298,812 |
| 2018-08-29 | $54.22 | $54.51 | $54.09 | $54.33 | $47.36 | 4,476,538 |
| 2018-08-28 | $54.50 | $54.72 | $54.14 | $54.20 | $47.24 | 4,276,672 |
| 2018-08-27 | $54.13 | $54.67 | $54.12 | $54.46 | $47.47 | 6,070,310 |
| 2018-08-24 | $53.89 | $54.13 | $53.74 | $54.01 | $47.08 | 4,568,266 |
| 2018-08-23 | $54.05 | $54.12 | $53.62 | $53.80 | $46.89 | 4,214,642 |
| 2018-08-22 | $54.08 | $54.11 | $53.81 | $53.94 | $47.02 | 3,238,587 |
| 2018-08-21 | $53.91 | $54.51 | $53.85 | $54.19 | $47.23 | 5,228,918 |
| 2018-08-20 | $53.26 | $53.85 | $53.24 | $53.82 | $46.91 | 5,189,881 |
| 2018-08-17 | $53.11 | $53.40 | $53.05 | $53.29 | $46.45 | 4,457,085 |
| 2018-08-16 | $52.81 | $53.38 | $52.80 | $53.16 | $46.34 | 4,969,944 |
| 2018-08-15 | $52.73 | $53.01 | $52.36 | $52.59 | $45.84 | 6,181,996 |
| 2018-08-14 | $52.43 | $53.21 | $52.43 | $53.17 | $46.34 | 4,297,418 |
| 2018-08-13 | $52.90 | $53.09 | $52.37 | $52.37 | $45.65 | 5,338,447 |
| 2018-08-10 | $52.93 | $53.32 | $52.75 | $53.10 | $46.28 | 5,491,998 |
| 2018-08-09 | $53.53 | $53.70 | $53.37 | $53.48 | $46.62 | 3,829,015 |
| 2018-08-08 | $53.29 | $53.79 | $53.08 | $53.52 | $46.65 | 4,539,727 |
| 2018-08-07 | $53.03 | $53.39 | $52.99 | $53.30 | $46.46 | 4,620,090 |
| 2018-08-06 | $52.82 | $53.19 | $52.80 | $52.93 | $46.14 | 5,387,727 |
| 2018-08-03 | $52.46 | $52.92 | $52.39 | $52.91 | $46.12 | 5,313,467 |
| 2018-08-02 | $52.23 | $52.64 | $52.14 | $52.55 | $45.80 | 4,438,146 |
| 2018-08-01 | $53.31 | $53.51 | $52.38 | $52.61 | $45.86 | 5,685,600 |
| 2018-07-31 | $53.03 | $53.35 | $52.89 | $53.01 | $46.21 | 9,379,262 |
| 2018-07-30 | $52.62 | $53.31 | $52.62 | $52.98 | $46.18 | 7,139,587 |
| 2018-07-27 | $52.36 | $52.73 | $52.28 | $52.60 | $45.85 | 7,277,205 |
| 2018-07-26 | $51.90 | $52.54 | $51.87 | $52.36 | $45.64 | 9,397,038 |
| 2018-07-25 | $51.54 | $51.75 | $51.35 | $51.62 | $44.99 | 7,671,228 |
| 2018-07-24 | $51.76 | $52.24 | $51.52 | $51.65 | $45.02 | 5,939,907 |
| 2018-07-23 | $51.10 | $51.90 | $51.03 | $51.87 | $45.21 | 7,739,709 |
| 2018-07-20 | $51.23 | $51.42 | $50.84 | $51.06 | $44.51 | 9,182,210 |
| 2018-07-19 | $50.66 | $51.62 | $50.66 | $51.36 | $44.77 | 12,128,406 |
| 2018-07-18 | $51.00 | $51.40 | $50.47 | $50.72 | $44.21 | 11,592,611 |
| 2018-07-17 | $51.40 | $51.68 | $51.18 | $51.30 | $44.71 | 9,600,916 |
| 2018-07-16 | $51.05 | $51.43 | $51.02 | $51.30 | $44.71 | 6,932,571 |
| 2018-07-13 | $51.05 | $51.30 | $50.61 | $50.91 | $44.37 | 6,975,610 |
| 2018-07-12 | $51.72 | $51.85 | $51.14 | $51.36 | $44.77 | 6,453,812 |
| 2018-07-11 | $51.13 | $51.64 | $50.82 | $51.26 | $44.68 | 6,216,240 |
| 2018-07-10 | $51.48 | $51.57 | $51.02 | $51.35 | $44.76 | 6,618,876 |
| 2018-07-09 | $50.38 | $51.64 | $50.30 | $51.37 | $44.78 | 6,686,525 |
| 2018-07-06 | $49.83 | $50.34 | $49.77 | $50.21 | $43.76 | 4,846,891 |
| 2018-07-05 | $50.27 | $50.37 | $49.81 | $49.93 | $43.52 | 5,334,296 |
| 2018-07-03 | $50.44 | $50.64 | $49.78 | $49.97 | $43.56 | 4,506,621 |
| 2018-07-02 | $49.62 | $50.44 | $49.59 | $50.41 | $43.94 | 5,063,765 |
| 2018-06-29 | $50.16 | $50.72 | $49.99 | $50.02 | $43.60 | 9,521,884 |
| 2018-06-28 | $49.64 | $49.94 | $49.24 | $49.62 | $43.25 | 5,795,413 |
| 2018-06-27 | $50.02 | $50.34 | $49.80 | $49.83 | $43.17 | 6,959,600 |
| 2018-06-26 | $50.53 | $50.66 | $49.90 | $50.20 | $43.49 | 6,671,598 |
| 2018-06-25 | $50.63 | $50.69 | $50.03 | $50.58 | $43.82 | 6,741,212 |
| 2018-06-22 | $51.36 | $51.40 | $50.71 | $50.76 | $43.98 | 7,310,160 |
| 2018-06-21 | $51.12 | $51.20 | $50.58 | $50.99 | $44.18 | 6,483,974 |
| 2018-06-20 | $52.03 | $52.07 | $51.24 | $51.27 | $44.42 | 7,444,898 |
| 2018-06-19 | $50.76 | $51.80 | $50.70 | $51.65 | $44.75 | 13,591,960 |
| 2018-06-18 | $50.83 | $51.38 | $50.56 | $51.28 | $44.43 | 7,007,387 |
| 2018-06-15 | $50.78 | $51.42 | $50.59 | $51.38 | $44.52 | 17,352,604 |
| 2018-06-14 | $51.29 | $51.36 | $50.74 | $50.93 | $44.13 | 10,199,509 |
| 2018-06-13 | $51.23 | $51.70 | $50.88 | $51.08 | $44.26 | 7,445,801 |
| 2018-06-12 | $51.45 | $51.69 | $51.03 | $51.23 | $44.39 | 5,159,238 |
| 2018-06-11 | $52.20 | $52.23 | $51.42 | $51.45 | $44.58 | 5,941,979 |
| 2018-06-08 | $51.66 | $52.08 | $51.59 | $52.05 | $45.10 | 4,811,323 |
| 2018-06-07 | $51.94 | $52.19 | $51.56 | $51.83 | $44.91 | 6,164,036 |
| 2018-06-06 | $51.39 | $51.91 | $51.17 | $51.77 | $44.85 | 7,219,351 |
| 2018-06-05 | $50.82 | $51.41 | $50.61 | $51.22 | $44.38 | 7,965,834 |
| 2018-06-04 | $50.97 | $51.13 | $50.70 | $50.91 | $44.11 | 4,431,553 |
| 2018-06-01 | $50.50 | $51.12 | $50.50 | $50.76 | $43.98 | 10,247,234 |
| 2018-05-31 | $49.67 | $50.09 | $49.25 | $49.99 | $43.31 | 13,759,804 |
| 2018-05-30 | $49.34 | $49.96 | $49.07 | $49.84 | $43.18 | 9,303,133 |
| 2018-05-29 | $50.01 | $50.06 | $48.49 | $48.86 | $42.33 | 11,606,439 |
| 2018-05-25 | $50.41 | $50.66 | $50.35 | $50.54 | $43.79 | 4,345,967 |
| 2018-05-24 | $50.62 | $50.85 | $50.25 | $50.67 | $43.90 | 5,957,612 |
| 2018-05-23 | $50.83 | $51.02 | $50.32 | $50.94 | $44.13 | 5,295,472 |
| 2018-05-22 | $50.85 | $51.57 | $50.75 | $51.06 | $44.24 | 6,224,437 |
| 2018-05-21 | $50.80 | $51.11 | $50.69 | $50.70 | $43.93 | 4,675,800 |
| 2018-05-18 | $51.11 | $51.11 | $50.47 | $50.55 | $43.80 | 4,532,028 |
| 2018-05-17 | $50.82 | $51.20 | $50.61 | $51.15 | $44.32 | 4,636,143 |
| 2018-05-16 | $51.02 | $51.27 | $50.77 | $50.99 | $44.18 | 5,486,058 |
| 2018-05-15 | $51.05 | $51.37 | $50.95 | $51.12 | $44.29 | 6,915,640 |
| 2018-05-14 | $51.68 | $51.70 | $51.05 | $51.18 | $44.34 | 4,730,111 |
| 2018-05-11 | $51.47 | $51.86 | $51.28 | $51.50 | $44.62 | 5,037,464 |
| 2018-05-10 | $50.91 | $51.27 | $50.57 | $51.17 | $44.33 | 5,660,046 |
| 2018-05-09 | $50.43 | $51.11 | $50.33 | $50.83 | $44.04 | 4,784,492 |
| 2018-05-08 | $50.33 | $50.76 | $50.07 | $50.33 | $43.61 | 5,832,387 |
| 2018-05-07 | $50.51 | $50.54 | $50.05 | $50.36 | $43.63 | 5,572,736 |
| 2018-05-04 | $49.64 | $50.73 | $49.44 | $50.34 | $43.61 | 6,072,155 |
| 2018-05-03 | $49.75 | $50.14 | $49.15 | $49.98 | $43.30 | 8,468,425 |
| 2018-05-02 | $50.54 | $50.61 | $49.77 | $49.86 | $43.20 | 6,130,910 |
| 2018-05-01 | $50.25 | $50.77 | $49.92 | $50.72 | $43.94 | 4,410,435 |
| 2018-04-30 | $51.42 | $51.61 | $50.45 | $50.45 | $43.71 | 7,772,171 |
| 2018-04-27 | $50.66 | $51.44 | $50.62 | $51.25 | $44.40 | 5,177,936 |
| 2018-04-26 | $50.69 | $51.11 | $50.58 | $50.78 | $44.00 | 5,678,934 |
| 2018-04-25 | $50.35 | $51.16 | $50.00 | $50.79 | $44.00 | 7,252,665 |
| 2018-04-24 | $50.66 | $51.29 | $50.09 | $50.42 | $43.68 | 6,946,554 |
| 2018-04-23 | $50.48 | $50.78 | $50.35 | $50.54 | $43.79 | 7,893,535 |
| 2018-04-20 | $50.84 | $51.08 | $50.13 | $50.43 | $43.69 | 7,927,213 |
| 2018-04-19 | $50.00 | $50.79 | $49.98 | $50.70 | $43.93 | 10,690,883 |
| 2018-04-18 | $51.06 | $51.11 | $49.81 | $50.00 | $43.32 | 12,921,311 |
| 2018-04-17 | $51.72 | $51.89 | $50.83 | $51.02 | $44.20 | 7,813,872 |
| 2018-04-16 | $51.34 | $51.53 | $51.07 | $51.41 | $44.54 | 8,190,359 |
| 2018-04-13 | $51.83 | $51.88 | $50.65 | $50.95 | $44.14 | 7,670,533 |
| 2018-04-12 | $50.96 | $51.51 | $50.80 | $51.24 | $44.39 | 5,496,122 |
| 2018-04-11 | $50.65 | $50.90 | $50.38 | $50.55 | $43.80 | 4,345,099 |
| 2018-04-10 | $51.11 | $51.39 | $50.67 | $51.08 | $44.26 | 6,256,956 |
| 2018-04-09 | $50.52 | $51.53 | $50.40 | $50.59 | $43.83 | 5,628,509 |
| 2018-04-06 | $50.54 | $50.93 | $49.85 | $50.28 | $43.56 | 7,811,266 |
| 2018-04-05 | $51.13 | $51.43 | $50.86 | $51.08 | $44.26 | 6,911,170 |
| 2018-04-04 | $49.51 | $50.88 | $49.46 | $50.68 | $43.91 | 6,786,533 |
| 2018-04-03 | $49.83 | $50.36 | $49.45 | $50.27 | $43.55 | 6,682,838 |
| 2018-04-02 | $50.45 | $50.63 | $49.03 | $49.68 | $43.04 | 8,787,066 |
| 2018-03-29 | $50.21 | $50.83 | $49.90 | $50.50 | $43.75 | 5,399,324 |
| 2018-03-28 | $49.69 | $50.49 | $49.37 | $50.07 | $43.38 | 7,720,951 |
| 2018-03-27 | $51.35 | $51.42 | $49.48 | $49.86 | $42.94 | 8,497,554 |
| 2018-03-26 | $50.23 | $51.43 | $49.82 | $51.29 | $44.17 | 8,939,859 |
| 2018-03-23 | $50.70 | $50.90 | $49.15 | $49.25 | $42.42 | 10,285,861 |
| 2018-03-22 | $52.04 | $52.19 | $50.53 | $50.65 | $43.62 | 9,114,980 |
| 2018-03-21 | $52.79 | $53.21 | $52.34 | $52.55 | $45.26 | 6,798,380 |
| 2018-03-20 | $53.05 | $53.35 | $52.56 | $52.60 | $45.30 | 4,242,560 |
| 2018-03-19 | $53.21 | $53.31 | $52.36 | $52.80 | $45.47 | 8,266,265 |
| 2018-03-16 | $53.36 | $53.99 | $53.23 | $53.26 | $45.87 | 10,521,605 |
| 2018-03-15 | $53.50 | $53.57 | $53.08 | $53.36 | $45.96 | 5,359,177 |
| 2018-03-14 | $54.39 | $54.49 | $53.12 | $53.27 | $45.88 | 6,248,191 |
| 2018-03-13 | $55.30 | $55.40 | $54.06 | $54.15 | $46.64 | 6,084,517 |
| 2018-03-12 | $55.21 | $55.51 | $54.87 | $55.01 | $47.38 | 3,547,030 |
| 2018-03-09 | $54.33 | $55.37 | $54.17 | $55.28 | $47.61 | 6,055,016 |
| 2018-03-08 | $53.85 | $54.05 | $53.41 | $53.94 | $46.46 | 4,754,395 |
| 2018-03-07 | $53.58 | $53.97 | $52.97 | $53.66 | $46.21 | 6,123,542 |
| 2018-03-06 | $54.03 | $54.24 | $53.48 | $54.17 | $46.65 | 5,006,473 |
| 2018-03-05 | $52.97 | $54.14 | $52.78 | $53.97 | $46.48 | 5,205,945 |
| 2018-03-02 | $52.78 | $53.51 | $52.30 | $53.41 | $46.00 | 5,658,907 |
| 2018-03-01 | $54.39 | $54.58 | $52.96 | $53.17 | $45.79 | 8,239,875 |
| 2018-02-28 | $55.35 | $55.64 | $54.35 | $54.36 | $46.82 | 4,656,349 |
| 2018-02-27 | $55.84 | $56.10 | $55.01 | $55.01 | $47.38 | 5,129,972 |
| 2018-02-26 | $55.67 | $55.85 | $54.83 | $55.84 | $48.09 | 5,151,538 |
| 2018-02-23 | $54.44 | $55.51 | $54.41 | $55.49 | $47.79 | 5,186,784 |
| 2018-02-22 | $55.46 | $55.59 | $54.17 | $54.27 | $46.74 | 6,290,053 |
| 2018-02-21 | $54.94 | $55.82 | $54.80 | $55.10 | $47.45 | 6,469,460 |
| 2018-02-20 | $55.50 | $56.06 | $54.74 | $54.91 | $47.29 | 5,704,421 |
| 2018-02-16 | $54.90 | $55.92 | $54.87 | $55.61 | $47.89 | 6,214,529 |
| 2018-02-15 | $55.60 | $56.04 | $54.90 | $55.10 | $47.45 | 6,994,990 |
| 2018-02-14 | $54.03 | $55.40 | $53.89 | $55.31 | $47.63 | 7,025,025 |
| 2018-02-13 | $53.70 | $54.36 | $53.58 | $54.14 | $46.63 | 5,330,809 |
| 2018-02-12 | $54.06 | $54.57 | $53.52 | $53.97 | $46.48 | 7,498,863 |
| 2018-02-09 | $53.32 | $54.08 | $51.87 | $53.75 | $46.29 | 12,304,755 |
| 2018-02-08 | $54.79 | $54.79 | $52.61 | $52.65 | $45.34 | 10,714,763 |
| 2018-02-07 | $54.50 | $55.68 | $54.40 | $54.80 | $47.20 | 10,986,602 |
| 2018-02-06 | $53.45 | $55.30 | $53.02 | $54.62 | $47.04 | 17,609,303 |
| 2018-02-05 | $56.37 | $56.92 | $54.48 | $54.62 | $47.04 | 11,419,301 |
| 2018-02-02 | $57.24 | $57.80 | $56.78 | $56.90 | $49.00 | 6,978,996 |
| 2018-02-01 | $56.93 | $57.46 | $56.71 | $57.46 | $49.49 | 5,334,802 |
| 2018-01-31 | $57.31 | $57.65 | $57.02 | $57.14 | $49.21 | 7,881,052 |
| 2018-01-30 | $57.64 | $58.09 | $57.39 | $57.40 | $49.43 | 5,001,581 |
| 2018-01-29 | $58.04 | $58.50 | $57.93 | $57.99 | $49.94 | 5,839,516 |
| 2018-01-26 | $57.96 | $58.11 | $57.50 | $58.11 | $50.05 | 5,091,874 |
| 2018-01-25 | $57.94 | $58.16 | $57.68 | $57.98 | $49.93 | 4,982,751 |
| 2018-01-24 | $57.31 | $57.94 | $57.31 | $57.75 | $49.74 | 5,272,185 |
| 2018-01-23 | $56.86 | $57.48 | $56.79 | $57.18 | $49.25 | 4,807,944 |
| 2018-01-22 | $56.54 | $57.26 | $56.54 | $57.26 | $49.31 | 7,598,933 |
| 2018-01-19 | $56.49 | $56.52 | $56.00 | $56.46 | $48.63 | 10,317,508 |
| 2018-01-18 | $56.52 | $56.81 | $56.09 | $56.15 | $48.36 | 8,785,103 |
| 2018-01-17 | $57.04 | $57.04 | $55.37 | $56.34 | $48.52 | 9,302,677 |
| 2018-01-16 | $57.54 | $57.69 | $56.93 | $57.17 | $49.24 | 8,781,582 |
| 2018-01-12 | $56.96 | $57.12 | $56.59 | $56.98 | $49.07 | 5,336,242 |
| 2018-01-11 | $56.48 | $56.74 | $56.22 | $56.68 | $48.81 | 6,126,214 |
| 2018-01-10 | $55.99 | $56.70 | $55.84 | $56.20 | $48.40 | 7,046,898 |
| 2018-01-09 | $55.55 | $56.27 | $55.48 | $55.78 | $48.04 | 6,380,761 |
| 2018-01-08 | $55.17 | $55.53 | $55.14 | $55.40 | $47.71 | 6,583,391 |
| 2018-01-05 | $55.43 | $55.50 | $54.95 | $55.32 | $47.64 | 6,556,866 |
| 2018-01-04 | $54.69 | $55.52 | $54.60 | $54.98 | $47.35 | 7,569,237 |
| 2018-01-03 | $54.00 | $54.77 | $53.95 | $54.56 | $46.99 | 4,921,952 |
| 2018-01-02 | $54.05 | $54.34 | $53.79 | $54.03 | $46.53 | 5,365,572 |
| 2017-12-29 | $54.12 | $54.15 | $53.58 | $53.58 | $46.15 | 3,931,277 |
| 2017-12-28 | $53.92 | $54.01 | $53.71 | $53.95 | $46.46 | 3,216,021 |
| 2017-12-27 | $54.09 | $54.23 | $53.90 | $54.07 | $46.31 | 3,682,804 |
| 2017-12-26 | $54.49 | $54.67 | $53.83 | $54.01 | $46.26 | 2,799,110 |
| 2017-12-22 | $54.81 | $54.85 | $54.15 | $54.46 | $46.64 | 3,786,057 |
| 2017-12-21 | $54.66 | $54.81 | $54.26 | $54.53 | $46.70 | 3,880,382 |
| 2017-12-20 | $55.06 | $55.18 | $54.07 | $54.26 | $46.47 | 5,524,145 |
| 2017-12-19 | $55.09 | $55.13 | $54.54 | $54.56 | $46.73 | 5,828,074 |
| 2017-12-18 | $54.94 | $55.16 | $54.65 | $54.78 | $46.92 | 5,284,342 |
| 2017-12-15 | $54.56 | $54.92 | $54.23 | $54.50 | $46.68 | 11,020,587 |
| 2017-12-14 | $54.81 | $54.85 | $54.08 | $54.15 | $46.38 | 4,452,185 |
| 2017-12-13 | $55.44 | $55.62 | $54.57 | $54.60 | $46.76 | 5,000,179 |
| 2017-12-12 | $54.65 | $55.81 | $54.65 | $55.50 | $47.53 | 6,032,051 |
| 2017-12-11 | $55.16 | $55.58 | $55.12 | $55.27 | $47.34 | 3,855,865 |
| 2017-12-08 | $55.10 | $55.36 | $54.51 | $55.36 | $47.41 | 4,335,749 |
| 2017-12-07 | $54.35 | $55.08 | $54.23 | $54.90 | $47.02 | 4,404,379 |
| 2017-12-06 | $54.74 | $55.03 | $54.43 | $54.59 | $46.75 | 3,806,274 |
| 2017-12-05 | $55.63 | $55.80 | $54.66 | $54.82 | $46.95 | 6,004,108 |
| 2017-12-04 | $55.77 | $56.43 | $55.63 | $55.63 | $47.65 | 6,470,241 |
| 2017-12-01 | $55.23 | $55.39 | $53.70 | $54.90 | $47.02 | 7,258,874 |
| 2017-11-30 | $55.08 | $55.92 | $54.79 | $55.15 | $47.23 | 8,662,938 |
| 2017-11-29 | $53.38 | $54.95 | $53.37 | $54.76 | $46.90 | 10,938,021 |
| 2017-11-28 | $51.76 | $53.08 | $51.70 | $53.02 | $45.41 | 5,542,628 |
| 2017-11-27 | $51.90 | $51.99 | $51.69 | $51.72 | $44.30 | 3,727,861 |
| 2017-11-24 | $52.00 | $52.07 | $51.70 | $51.83 | $44.39 | 1,466,876 |
| 2017-11-22 | $51.87 | $52.05 | $51.84 | $51.91 | $44.46 | 4,513,050 |
| 2017-11-21 | $52.15 | $52.15 | $51.64 | $51.89 | $44.44 | 5,194,525 |
| 2017-11-20 | $52.03 | $52.03 | $51.74 | $51.93 | $44.48 | 3,273,190 |
| 2017-11-17 | $51.58 | $52.04 | $51.52 | $51.88 | $44.43 | 3,276,472 |
| 2017-11-16 | $52.18 | $52.25 | $51.78 | $51.81 | $44.37 | 4,010,527 |
| 2017-11-15 | $51.41 | $52.18 | $51.35 | $52.01 | $44.55 | 5,164,686 |
| 2017-11-14 | $51.38 | $51.84 | $51.33 | $51.83 | $44.39 | 5,459,470 |
| 2017-11-13 | $51.44 | $51.81 | $51.14 | $51.68 | $44.26 | 5,787,756 |
| 2017-11-10 | $52.22 | $52.36 | $51.58 | $51.61 | $44.20 | 5,454,167 |
| 2017-11-09 | $52.41 | $52.56 | $51.78 | $52.11 | $44.63 | 5,918,728 |
| 2017-11-08 | $53.34 | $53.44 | $52.63 | $52.68 | $45.12 | 6,101,559 |
| 2017-11-07 | $54.80 | $54.94 | $53.38 | $53.45 | $45.78 | 7,532,427 |
| 2017-11-06 | $54.54 | $54.96 | $54.31 | $54.85 | $46.98 | 4,874,262 |
| 2017-11-03 | $54.60 | $54.79 | $54.34 | $54.65 | $46.81 | 4,794,306 |
| 2017-11-02 | $54.37 | $55.08 | $54.06 | $54.88 | $47.00 | 4,779,764 |
| 2017-11-01 | $54.58 | $54.74 | $54.26 | $54.48 | $46.66 | 4,641,127 |
| 2017-10-31 | $54.12 | $54.82 | $54.01 | $54.38 | $46.58 | 5,648,632 |
| 2017-10-30 | $54.22 | $54.45 | $54.04 | $54.26 | $46.47 | 4,028,167 |
| 2017-10-27 | $54.21 | $54.46 | $53.96 | $54.44 | $46.63 | 4,856,347 |
| 2017-10-26 | $54.47 | $54.65 | $54.22 | $54.30 | $46.51 | 5,726,497 |
| 2017-10-25 | $54.44 | $54.54 | $53.73 | $54.16 | $46.38 | 4,628,800 |
| 2017-10-24 | $54.43 | $54.62 | $54.02 | $54.21 | $46.43 | 6,612,646 |
| 2017-10-23 | $54.09 | $54.24 | $53.91 | $54.13 | $46.36 | 4,935,993 |
| 2017-10-20 | $54.15 | $54.23 | $53.82 | $54.09 | $46.33 | 6,853,300 |
| 2017-10-19 | $52.97 | $53.91 | $52.97 | $53.59 | $45.90 | 6,171,133 |
| 2017-10-18 | $53.91 | $53.91 | $52.34 | $53.27 | $45.62 | 10,594,718 |
| 2017-10-17 | $54.35 | $54.40 | $53.75 | $53.88 | $46.15 | 5,208,384 |
| 2017-10-16 | $54.12 | $54.42 | $53.99 | $54.26 | $46.47 | 5,095,732 |
| 2017-10-13 | $53.80 | $54.44 | $53.57 | $54.13 | $46.36 | 6,315,673 |
| 2017-10-12 | $54.12 | $54.34 | $53.89 | $53.99 | $46.24 | 4,233,946 |
| 2017-10-11 | $54.11 | $54.35 | $53.76 | $54.26 | $46.47 | 4,870,677 |
| 2017-10-10 | $53.86 | $54.27 | $53.82 | $54.23 | $46.45 | 3,261,675 |
| 2017-10-09 | $54.25 | $54.25 | $53.74 | $53.85 | $46.12 | 2,599,819 |
| 2017-10-06 | $53.97 | $54.24 | $53.67 | $54.18 | $46.40 | 4,365,606 |
| 2017-10-05 | $53.21 | $54.00 | $52.95 | $53.76 | $46.04 | 5,684,976 |
| 2017-10-04 | $53.23 | $53.41 | $53.10 | $53.15 | $45.52 | 6,454,791 |
| 2017-10-03 | $53.38 | $53.64 | $52.92 | $53.47 | $45.80 | 6,753,187 |
| 2017-10-02 | $53.29 | $53.55 | $52.92 | $53.44 | $45.77 | 8,020,546 |
| 2017-09-29 | $53.48 | $54.05 | $53.26 | $53.59 | $45.90 | 7,135,780 |
| 2017-09-28 | $53.70 | $53.88 | $53.10 | $53.48 | $45.80 | 7,633,800 |
| 2017-09-27 | $54.16 | $54.35 | $53.86 | $54.15 | $46.12 | 7,485,908 |
| 2017-09-26 | $53.61 | $53.76 | $53.36 | $53.60 | $45.65 | 4,463,003 |
| 2017-09-25 | $53.50 | $53.80 | $53.27 | $53.61 | $45.66 | 4,445,640 |
| 2017-09-22 | $53.48 | $53.71 | $53.05 | $53.67 | $45.71 | 5,539,431 |
| 2017-09-21 | $53.60 | $53.84 | $53.40 | $53.74 | $45.77 | 5,830,262 |
| 2017-09-20 | $53.23 | $53.71 | $52.77 | $53.52 | $45.58 | 5,314,639 |
| 2017-09-19 | $52.40 | $53.28 | $52.32 | $53.16 | $45.28 | 5,409,145 |
| 2017-09-18 | $52.00 | $52.48 | $51.85 | $52.38 | $44.61 | 4,333,134 |
| 2017-09-15 | $51.49 | $51.82 | $51.36 | $51.81 | $44.13 | 6,040,174 |
| 2017-09-14 | $52.01 | $52.17 | $51.54 | $51.64 | $43.98 | 4,444,551 |
| 2017-09-13 | $51.38 | $52.10 | $51.33 | $52.04 | $44.32 | 6,736,684 |
| 2017-09-12 | $51.14 | $51.94 | $51.10 | $51.57 | $43.92 | 5,038,798 |
| 2017-09-11 | $50.54 | $51.06 | $50.41 | $50.88 | $43.33 | 4,541,822 |
| 2017-09-08 | $49.75 | $50.36 | $49.70 | $49.98 | $42.57 | 6,049,995 |
| 2017-09-07 | $50.89 | $50.99 | $49.54 | $49.86 | $42.47 | 6,486,314 |
| 2017-09-06 | $51.05 | $51.22 | $50.74 | $50.91 | $43.36 | 3,640,014 |
| 2017-09-05 | $51.39 | $51.44 | $50.64 | $50.87 | $43.33 | 6,462,082 |
| 2017-09-01 | $51.38 | $51.95 | $51.24 | $51.68 | $44.02 | 3,655,605 |
| 2017-08-31 | $51.82 | $51.87 | $51.19 | $51.25 | $43.65 | 5,178,275 |
| 2017-08-30 | $51.53 | $51.79 | $51.48 | $51.59 | $43.94 | 3,248,819 |
| 2017-08-29 | $51.36 | $51.63 | $51.17 | $51.50 | $43.86 | 5,541,327 |
| 2017-08-28 | $52.16 | $52.29 | $51.75 | $51.96 | $44.25 | 2,356,175 |
| 2017-08-25 | $52.09 | $52.41 | $51.98 | $52.07 | $44.35 | 3,120,686 |
| 2017-08-24 | $52.01 | $52.11 | $51.74 | $51.85 | $44.16 | 2,437,858 |
| 2017-08-23 | $51.66 | $52.07 | $51.59 | $51.81 | $44.13 | 3,413,985 |
| 2017-08-22 | $51.73 | $52.06 | $51.67 | $51.94 | $44.24 | 3,090,415 |
| 2017-08-21 | $51.69 | $51.86 | $51.44 | $51.67 | $44.01 | 4,806,337 |
| 2017-08-18 | $51.56 | $51.95 | $51.38 | $51.68 | $44.02 | 5,277,976 |
| 2017-08-17 | $52.67 | $52.78 | $51.68 | $51.72 | $44.05 | 5,336,049 |
| 2017-08-16 | $53.11 | $53.21 | $52.65 | $52.85 | $45.01 | 3,132,358 |
| 2017-08-15 | $53.15 | $53.31 | $52.88 | $52.98 | $45.12 | 3,411,070 |
| 2017-08-14 | $52.28 | $52.97 | $52.28 | $52.79 | $44.96 | 4,147,482 |
| 2017-08-11 | $52.40 | $52.60 | $51.87 | $52.05 | $44.33 | 4,283,434 |
| 2017-08-10 | $52.90 | $53.03 | $52.35 | $52.38 | $44.61 | 5,310,887 |
| 2017-08-09 | $52.84 | $53.24 | $52.77 | $53.23 | $45.34 | 3,770,825 |
| 2017-08-08 | $53.00 | $53.65 | $52.90 | $53.19 | $45.30 | 3,674,925 |
| 2017-08-07 | $53.15 | $53.24 | $52.88 | $53.12 | $45.24 | 3,685,801 |
| 2017-08-04 | $53.03 | $53.47 | $52.77 | $53.12 | $45.24 | 5,562,774 |
| 2017-08-03 | $52.81 | $52.86 | $52.53 | $52.68 | $44.87 | 3,915,245 |
| 2017-08-02 | $52.77 | $53.03 | $52.63 | $52.99 | $45.13 | 3,839,275 |
| 2017-08-01 | $52.96 | $53.18 | $52.55 | $52.95 | $45.10 | 9,780,815 |
| 2017-07-31 | $52.68 | $53.19 | $52.68 | $52.78 | $44.95 | 5,316,858 |
| 2017-07-28 | $52.40 | $52.72 | $52.16 | $52.57 | $44.77 | 5,257,619 |
| 2017-07-27 | $52.41 | $52.49 | $51.92 | $52.43 | $44.65 | 6,921,481 |
| 2017-07-26 | $53.36 | $53.50 | $52.30 | $52.43 | $44.65 | 6,280,457 |
| 2017-07-25 | $53.39 | $53.71 | $53.14 | $53.17 | $45.28 | 7,422,832 |
| 2017-07-24 | $52.10 | $52.96 | $52.03 | $52.79 | $44.96 | 7,852,706 |
| 2017-07-21 | $52.31 | $52.48 | $51.88 | $52.12 | $44.39 | 6,430,994 |
| 2017-07-20 | $52.39 | $52.84 | $52.27 | $52.48 | $44.70 | 8,284,378 |
| 2017-07-19 | $52.07 | $52.78 | $51.78 | $52.08 | $44.36 | 5,938,258 |
| 2017-07-18 | $51.68 | $51.88 | $51.47 | $51.63 | $43.97 | 5,008,431 |
| 2017-07-17 | $52.04 | $52.12 | $51.72 | $52.03 | $44.31 | 4,736,981 |
| 2017-07-14 | $51.72 | $52.24 | $51.40 | $52.08 | $44.36 | 5,450,785 |
| 2017-07-13 | $52.01 | $52.23 | $51.83 | $52.22 | $44.48 | 6,355,040 |
| 2017-07-12 | $51.69 | $52.11 | $51.56 | $51.90 | $44.20 | 4,492,026 |
| 2017-07-11 | $52.33 | $52.33 | $51.70 | $51.77 | $44.09 | 6,042,798 |
| 2017-07-10 | $52.28 | $52.47 | $52.09 | $52.31 | $44.55 | 3,217,597 |
| 2017-07-07 | $52.39 | $52.55 | $52.11 | $52.46 | $44.68 | 4,374,047 |
| 2017-07-06 | $52.62 | $52.82 | $52.15 | $52.18 | $44.44 | 5,138,014 |
| 2017-07-05 | $52.71 | $52.88 | $52.33 | $52.66 | $44.85 | 5,878,309 |
| 2017-07-03 | $52.15 | $52.98 | $52.11 | $52.58 | $44.78 | 3,582,756 |
| 2017-06-30 | $51.99 | $52.18 | $51.79 | $51.92 | $44.22 | 6,742,423 |
| 2017-06-29 | $52.86 | $52.99 | $51.63 | $51.78 | $44.10 | 9,963,818 |
| 2017-06-28 | $51.56 | $52.19 | $51.56 | $51.98 | $44.27 | 5,250,809 |
| 2017-06-27 | $51.21 | $51.85 | $51.08 | $51.42 | $43.56 | 5,197,528 |
| 2017-06-26 | $50.93 | $51.30 | $50.77 | $51.01 | $43.21 | 5,766,637 |
| 2017-06-23 | $51.41 | $51.44 | $50.58 | $50.77 | $43.01 | 8,493,250 |
| 2017-06-22 | $51.84 | $51.84 | $51.17 | $51.30 | $43.46 | 6,351,738 |
| 2017-06-21 | $52.54 | $52.55 | $51.94 | $52.00 | $44.05 | 4,495,575 |
| 2017-06-20 | $52.36 | $52.72 | $52.25 | $52.34 | $44.34 | 5,048,049 |
| 2017-06-19 | $52.47 | $52.84 | $52.47 | $52.57 | $44.53 | 4,730,322 |
| 2017-06-16 | $52.55 | $52.58 | $52.01 | $52.27 | $44.28 | 9,753,518 |
| 2017-06-15 | $52.58 | $52.90 | $52.30 | $52.38 | $44.37 | 7,080,920 |
| 2017-06-14 | $52.54 | $52.92 | $51.97 | $52.84 | $44.76 | 7,382,479 |
| 2017-06-13 | $53.03 | $53.27 | $52.78 | $52.94 | $44.85 | 7,534,582 |
| 2017-06-12 | $53.03 | $53.46 | $52.69 | $52.85 | $44.77 | 9,071,581 |
| 2017-06-09 | $52.10 | $53.02 | $52.07 | $52.89 | $44.80 | 8,217,901 |
| 2017-06-08 | $51.15 | $52.18 | $51.02 | $51.78 | $43.86 | 7,270,845 |
| 2017-06-07 | $51.09 | $51.35 | $50.91 | $51.14 | $43.32 | 5,225,687 |
| 2017-06-06 | $50.95 | $51.10 | $50.76 | $50.88 | $43.10 | 5,466,337 |
| 2017-06-05 | $51.37 | $51.85 | $51.23 | $51.33 | $43.48 | 5,349,261 |
| 2017-06-02 | $51.10 | $51.67 | $50.94 | $51.30 | $43.46 | 5,577,657 |
| 2017-06-01 | $51.16 | $51.64 | $50.64 | $51.53 | $43.65 | 6,149,942 |
| 2017-05-31 | $51.21 | $51.25 | $50.43 | $50.89 | $43.11 | 6,871,313 |
| 2017-05-30 | $51.21 | $51.24 | $50.80 | $51.10 | $43.29 | 5,920,513 |
| 2017-05-26 | $51.61 | $51.81 | $51.38 | $51.44 | $43.58 | 4,921,428 |
| 2017-05-25 | $51.96 | $52.14 | $51.73 | $51.77 | $43.86 | 3,825,134 |
| 2017-05-24 | $52.03 | $52.13 | $51.56 | $51.79 | $43.87 | 3,506,734 |
| 2017-05-23 | $51.42 | $52.21 | $51.26 | $51.96 | $44.02 | 5,054,671 |
| 2017-05-22 | $51.27 | $51.48 | $50.87 | $51.44 | $43.58 | 4,713,464 |
| 2017-05-19 | $50.86 | $51.42 | $50.79 | $51.10 | $43.29 | 8,099,071 |
| 2017-05-18 | $50.41 | $51.10 | $50.25 | $50.74 | $42.98 | 5,933,985 |
| 2017-05-17 | $51.13 | $51.33 | $50.10 | $50.46 | $42.75 | 6,997,337 |
| 2017-05-16 | $51.92 | $52.16 | $51.71 | $51.96 | $44.02 | 4,361,799 |
| 2017-05-15 | $51.50 | $51.86 | $51.43 | $51.77 | $43.86 | 3,952,513 |
| 2017-05-12 | $51.37 | $51.42 | $50.99 | $51.41 | $43.55 | 6,227,588 |
| 2017-05-11 | $51.75 | $51.82 | $51.12 | $51.64 | $43.75 | 6,554,439 |
| 2017-05-10 | $51.50 | $52.05 | $51.39 | $51.97 | $44.03 | 5,275,060 |
| 2017-05-09 | $52.03 | $52.18 | $51.38 | $51.58 | $43.70 | 5,687,996 |
| 2017-05-08 | $51.74 | $52.00 | $51.61 | $52.00 | $44.05 | 4,703,005 |
| 2017-05-05 | $52.28 | $52.41 | $51.45 | $51.77 | $43.86 | 5,331,833 |
| 2017-05-04 | $52.56 | $52.81 | $52.15 | $52.31 | $44.31 | 5,628,098 |
| 2017-05-03 | $51.43 | $52.26 | $51.26 | $52.21 | $44.23 | 6,137,926 |
| 2017-05-02 | $51.70 | $51.88 | $51.37 | $51.57 | $43.69 | 4,366,558 |
| 2017-05-01 | $51.55 | $51.98 | $51.43 | $51.70 | $43.80 | 4,660,157 |
| 2017-04-28 | $51.81 | $52.00 | $51.18 | $51.28 | $43.44 | 7,699,358 |
| 2017-04-27 | $52.22 | $52.29 | $51.50 | $51.92 | $43.98 | 5,826,662 |
| 2017-04-26 | $52.00 | $52.62 | $52.00 | $52.12 | $44.15 | 7,576,850 |
| 2017-04-25 | $52.13 | $52.48 | $51.93 | $52.13 | $44.16 | 8,872,081 |
| 2017-04-24 | $51.70 | $52.01 | $51.42 | $51.56 | $43.68 | 8,060,607 |
| 2017-04-21 | $50.55 | $51.01 | $50.46 | $50.51 | $42.79 | 9,044,727 |
| 2017-04-20 | $49.79 | $50.90 | $49.76 | $50.68 | $42.93 | 9,535,375 |
| 2017-04-19 | $50.13 | $50.35 | $49.55 | $49.69 | $42.09 | 7,268,639 |
| 2017-04-18 | $50.21 | $50.41 | $49.68 | $49.80 | $42.19 | 9,699,136 |
| 2017-04-17 | $50.12 | $50.62 | $49.91 | $50.54 | $42.81 | 4,943,644 |
| 2017-04-13 | $50.42 | $50.89 | $49.96 | $49.98 | $42.34 | 5,887,962 |
| 2017-04-12 | $50.66 | $51.08 | $50.49 | $50.70 | $42.95 | 7,671,478 |
| 2017-04-11 | $50.65 | $50.99 | $50.35 | $50.89 | $43.11 | 7,344,910 |
| 2017-04-10 | $51.25 | $51.44 | $50.73 | $50.78 | $43.02 | 6,484,777 |
| 2017-04-07 | $51.08 | $51.36 | $50.87 | $51.15 | $43.33 | 6,827,545 |
| 2017-04-06 | $51.02 | $51.51 | $50.73 | $51.35 | $43.50 | 5,855,013 |
| 2017-04-05 | $51.91 | $52.04 | $50.96 | $51.04 | $43.24 | 6,138,666 |
| 2017-04-04 | $51.39 | $51.57 | $51.22 | $51.46 | $43.59 | 4,158,470 |
| 2017-04-03 | $51.62 | $51.62 | $50.84 | $51.55 | $43.67 | 7,445,916 |
| 2017-03-31 | $51.92 | $52.07 | $51.48 | $51.50 | $43.63 | 8,197,551 |
| 2017-03-30 | $51.76 | $52.39 | $51.64 | $52.12 | $44.15 | 9,350,080 |
| 2017-03-29 | $52.38 | $52.45 | $51.68 | $51.75 | $43.84 | 7,380,659 |
| 2017-03-28 | $52.07 | $53.17 | $52.00 | $52.71 | $44.41 | 7,728,015 |
| 2017-03-27 | $51.59 | $52.41 | $51.05 | $52.20 | $43.98 | 7,300,803 |
| 2017-03-24 | $52.75 | $52.98 | $52.22 | $52.57 | $44.29 | 5,948,785 |
| 2017-03-23 | $52.44 | $53.17 | $52.23 | $52.58 | $44.30 | 9,022,948 |
| 2017-03-22 | $52.44 | $52.89 | $51.75 | $52.60 | $44.32 | 8,299,552 |
| 2017-03-21 | $54.55 | $54.55 | $52.57 | $52.69 | $44.40 | 14,211,650 |
| 2017-03-20 | $54.40 | $54.85 | $54.19 | $54.24 | $45.70 | 7,706,017 |
| 2017-03-17 | $55.08 | $55.12 | $54.64 | $54.69 | $46.08 | 7,085,800 |
| 2017-03-16 | $55.07 | $55.37 | $54.87 | $55.03 | $46.37 | 6,326,172 |
| 2017-03-15 | $55.15 | $55.60 | $54.85 | $54.96 | $46.31 | 8,487,236 |
| 2017-03-14 | $54.80 | $55.05 | $54.57 | $55.00 | $46.34 | 6,130,471 |
| 2017-03-13 | $54.88 | $55.21 | $54.81 | $54.92 | $46.27 | 4,690,329 |
| 2017-03-10 | $55.29 | $55.33 | $54.62 | $54.94 | $46.29 | 6,721,890 |
| 2017-03-09 | $55.12 | $55.28 | $54.81 | $54.94 | $46.29 | 5,236,239 |
| 2017-03-08 | $55.51 | $55.81 | $54.82 | $54.87 | $46.23 | 7,809,634 |
| 2017-03-07 | $55.23 | $55.40 | $54.95 | $55.03 | $46.37 | 6,678,846 |
| 2017-03-06 | $55.28 | $55.45 | $55.04 | $55.29 | $46.59 | 6,118,701 |
| 2017-03-03 | $55.46 | $55.71 | $55.38 | $55.55 | $46.80 | 7,278,259 |
| 2017-03-02 | $56.55 | $56.56 | $55.39 | $55.48 | $46.75 | 6,431,239 |
| 2017-03-01 | $55.87 | $56.61 | $55.82 | $56.41 | $47.53 | 8,689,717 |
| 2017-02-28 | $55.04 | $55.19 | $54.82 | $55.00 | $46.34 | 6,846,584 |
| 2017-02-27 | $55.19 | $55.35 | $55.01 | $55.29 | $46.59 | 6,378,775 |
| 2017-02-24 | $55.00 | $55.37 | $54.85 | $55.10 | $46.43 | 7,596,096 |
| 2017-02-23 | $55.30 | $55.51 | $55.06 | $55.40 | $46.68 | 7,267,995 |
| 2017-02-22 | $54.96 | $55.41 | $54.89 | $55.31 | $46.60 | 4,851,745 |
| 2017-02-21 | $55.00 | $55.31 | $54.93 | $55.20 | $46.51 | 5,639,353 |
| 2017-02-17 | $54.78 | $54.88 | $54.50 | $54.88 | $46.24 | 6,011,599 |
| 2017-02-16 | $55.04 | $55.08 | $54.55 | $55.01 | $46.35 | 6,204,101 |
| 2017-02-15 | $54.70 | $55.37 | $54.52 | $55.14 | $46.46 | 8,029,414 |
| 2017-02-14 | $53.90 | $54.60 | $53.84 | $54.55 | $45.96 | 7,728,324 |
| 2017-02-13 | $53.89 | $54.43 | $53.89 | $54.13 | $45.61 | 5,709,752 |
| 2017-02-10 | $53.81 | $53.85 | $53.49 | $53.61 | $45.17 | 3,892,386 |
| 2017-02-09 | $53.06 | $53.64 | $52.92 | $53.54 | $45.11 | 5,054,027 |
| 2017-02-08 | $52.89 | $53.02 | $52.53 | $52.89 | $44.56 | 6,397,994 |
| 2017-02-07 | $53.63 | $53.67 | $53.07 | $53.20 | $44.82 | 4,749,034 |
| 2017-02-06 | $53.37 | $53.78 | $53.19 | $53.40 | $44.99 | 4,904,004 |
| 2017-02-03 | $53.80 | $54.04 | $53.45 | $53.66 | $45.21 | 9,104,053 |
| 2017-02-02 | $52.68 | $53.22 | $52.64 | $53.13 | $44.77 | 8,700,602 |
| 2017-02-01 | $53.16 | $53.64 | $52.97 | $53.03 | $44.68 | 8,413,794 |
| 2017-01-31 | $52.62 | $52.94 | $52.36 | $52.65 | $44.36 | 6,736,826 |
| 2017-01-30 | $52.62 | $52.90 | $52.37 | $52.85 | $44.53 | 7,540,803 |
| 2017-01-27 | $52.84 | $53.14 | $52.82 | $52.99 | $44.65 | 6,893,375 |
| 2017-01-26 | $52.45 | $52.98 | $52.44 | $52.95 | $44.61 | 6,494,665 |
| 2017-01-25 | $52.14 | $52.64 | $52.14 | $52.45 | $44.19 | 8,731,515 |
| 2017-01-24 | $51.10 | $52.00 | $51.01 | $51.77 | $43.62 | 6,531,705 |
| 2017-01-23 | $51.00 | $51.39 | $50.79 | $50.97 | $42.95 | 4,858,769 |
| 2017-01-20 | $50.94 | $51.65 | $50.89 | $51.20 | $43.14 | 8,853,350 |
| 2017-01-19 | $50.63 | $50.98 | $50.43 | $50.73 | $42.74 | 7,151,604 |
| 2017-01-18 | $50.42 | $50.67 | $49.99 | $50.56 | $42.60 | 6,525,369 |
| 2017-01-17 | $51.20 | $51.21 | $50.16 | $50.31 | $42.39 | 9,415,106 |
| 2017-01-13 | $51.61 | $52.14 | $51.49 | $51.69 | $43.55 | 7,876,357 |
| 2017-01-12 | $51.64 | $51.69 | $51.02 | $51.43 | $43.33 | 4,538,965 |
| 2017-01-11 | $51.51 | $51.80 | $51.25 | $51.79 | $43.64 | 7,233,075 |
| 2017-01-10 | $51.03 | $51.58 | $50.85 | $51.22 | $43.16 | 5,231,624 |
| 2017-01-09 | $51.05 | $51.29 | $50.85 | $51.07 | $43.03 | 4,338,489 |
| 2017-01-06 | $51.06 | $51.50 | $51.06 | $51.30 | $43.22 | 5,078,235 |
| 2017-01-05 | $51.64 | $51.76 | $50.79 | $50.97 | $42.95 | 6,574,922 |
| 2017-01-04 | $51.48 | $51.98 | $51.41 | $51.84 | $43.68 | 6,198,969 |
| 2017-01-03 | $51.62 | $52.24 | $51.11 | $51.46 | $43.36 | 7,859,031 |
| 2016-12-30 | $51.50 |