BTC iShares MSCI USA Min Vol Factor ETF (USMV) Exchange: BATS
Data as of May 9, 2025
$92.13 ($-0.27) -0.29%
BTC iShares MSCI USA Min Vol Factor ETF - Daily Information
Click for more stock information on BTC iShares MSCI USA Min Vol Factor ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $92.44 |
| Previous Close | $92.13 |
| High | $92.60 |
| Low | $92.01 |
| Adjusted Open | $92.44 |
| Previous Adjusted Close | $92.13 |
| Adjusted High | $92.60 |
| Adjusted Low | $92.01 |
Invest in BTC iShares MSCI USA Min Vol Factor ETF (USMV)
Historical Stock Data for BTC iShares MSCI USA Min Vol Factor ETF (USMV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $92.44 | $92.60 | $92.01 | $92.13 | $92.13 | 1,832,191 |
| 2025-05-08 | $93.06 | $93.24 | $92.34 | $92.40 | $92.40 | 1,468,409 |
| 2025-05-07 | $92.53 | $93.11 | $92.39 | $92.82 | $92.82 | 2,240,581 |
| 2025-05-06 | $92.21 | $92.80 | $91.93 | $92.35 | $92.35 | 1,459,388 |
| 2025-05-05 | $92.42 | $93.03 | $92.21 | $92.75 | $92.75 | 1,143,327 |
| 2025-05-02 | $92.78 | $93.01 | $92.41 | $92.83 | $92.83 | 1,742,135 |
| 2025-05-01 | $92.37 | $92.59 | $91.77 | $91.91 | $91.91 | 1,727,290 |
| 2025-04-30 | $91.52 | $92.69 | $90.69 | $92.54 | $92.54 | 2,336,381 |
| 2025-04-29 | $90.92 | $91.95 | $90.75 | $91.86 | $91.86 | 1,232,525 |
| 2025-04-28 | $90.97 | $91.26 | $90.45 | $91.15 | $91.15 | 2,260,061 |
| 2025-04-25 | $90.70 | $90.83 | $89.85 | $90.81 | $90.81 | 1,571,586 |
| 2025-04-24 | $90.29 | $91.00 | $89.85 | $90.91 | $90.91 | 2,676,578 |
| 2025-04-23 | $91.09 | $91.36 | $89.94 | $90.37 | $90.37 | 2,890,303 |
| 2025-04-22 | $88.93 | $90.18 | $88.78 | $90.03 | $90.03 | 2,135,817 |
| 2025-04-21 | $89.66 | $89.69 | $87.41 | $88.20 | $88.20 | 2,699,598 |
| 2025-04-17 | $89.63 | $90.73 | $89.62 | $90.04 | $90.04 | 2,206,751 |
| 2025-04-16 | $90.76 | $91.25 | $89.39 | $89.83 | $89.83 | 3,766,649 |
| 2025-04-15 | $91.17 | $91.48 | $90.77 | $90.85 | $90.85 | 2,758,616 |
| 2025-04-14 | $90.86 | $91.47 | $90.43 | $91.11 | $91.11 | 3,525,168 |
| 2025-04-11 | $88.60 | $90.36 | $88.00 | $89.98 | $89.98 | 3,153,655 |
| 2025-04-10 | $88.94 | $89.43 | $86.49 | $88.62 | $88.62 | 5,410,662 |
| 2025-04-09 | $84.82 | $90.13 | $84.31 | $89.86 | $89.86 | 7,803,294 |
| 2025-04-08 | $88.20 | $88.69 | $84.41 | $85.42 | $85.42 | 7,200,170 |
| 2025-04-07 | $85.47 | $88.69 | $83.99 | $86.21 | $86.21 | 13,621,145 |
| 2025-04-04 | $91.45 | $91.74 | $87.20 | $87.20 | $87.20 | 13,823,966 |
| 2025-04-03 | $92.64 | $93.82 | $92.57 | $92.68 | $92.68 | 4,178,521 |
| 2025-04-02 | $93.10 | $93.90 | $92.92 | $93.78 | $93.78 | 2,440,344 |
| 2025-04-01 | $93.49 | $93.83 | $92.92 | $93.59 | $93.59 | 2,538,342 |
| 2025-03-31 | $92.33 | $93.95 | $92.33 | $93.66 | $93.66 | 2,379,310 |
| 2025-03-28 | $93.44 | $93.60 | $92.66 | $92.74 | $92.74 | 2,227,897 |
| 2025-03-27 | $93.16 | $93.70 | $93.02 | $93.47 | $93.47 | 1,986,258 |
| 2025-03-26 | $92.89 | $93.45 | $92.89 | $93.14 | $93.14 | 1,905,687 |
| 2025-03-25 | $93.15 | $93.21 | $92.46 | $92.85 | $92.85 | 5,241,022 |
| 2025-03-24 | $92.83 | $93.15 | $92.60 | $93.04 | $93.04 | 8,735,403 |
| 2025-03-21 | $92.22 | $92.43 | $91.83 | $92.42 | $92.42 | 1,780,275 |
| 2025-03-20 | $92.51 | $92.93 | $92.20 | $92.54 | $92.54 | 2,081,762 |
| 2025-03-19 | $92.56 | $93.08 | $92.25 | $92.86 | $92.86 | 2,413,708 |
| 2025-03-18 | $92.80 | $92.80 | $92.14 | $92.44 | $92.44 | 2,836,578 |
| 2025-03-17 | $91.87 | $93.45 | $91.79 | $93.25 | $92.92 | 2,361,415 |
| 2025-03-14 | $91.15 | $92.12 | $90.97 | $91.99 | $91.67 | 4,078,122 |
| 2025-03-13 | $91.08 | $91.54 | $90.68 | $90.95 | $90.63 | 2,589,954 |
| 2025-03-12 | $92.00 | $92.00 | $90.74 | $91.14 | $90.82 | 5,758,916 |
| 2025-03-11 | $92.99 | $92.99 | $91.58 | $91.85 | $91.53 | 5,607,477 |
| 2025-03-10 | $93.30 | $94.27 | $92.56 | $93.15 | $92.82 | 3,968,480 |
| 2025-03-07 | $92.93 | $94.04 | $92.73 | $93.82 | $93.49 | 4,829,600 |
| 2025-03-06 | $93.05 | $93.54 | $92.59 | $93.08 | $92.75 | 2,193,143 |
| 2025-03-05 | $93.09 | $93.92 | $92.77 | $93.69 | $93.36 | 1,750,694 |
| 2025-03-04 | $94.25 | $94.48 | $93.14 | $93.33 | $93.00 | 3,284,477 |
| 2025-03-03 | $94.65 | $95.12 | $93.96 | $94.42 | $94.09 | 2,717,766 |
| 2025-02-28 | $93.57 | $94.62 | $93.13 | $94.57 | $94.24 | 2,363,744 |
| 2025-02-27 | $93.24 | $94.04 | $93.24 | $93.31 | $92.98 | 2,529,979 |
| 2025-02-26 | $94.00 | $94.06 | $93.21 | $93.38 | $93.05 | 1,448,521 |
| 2025-02-25 | $93.58 | $94.16 | $93.58 | $94.08 | $93.75 | 1,961,072 |
| 2025-02-24 | $93.31 | $93.81 | $93.18 | $93.52 | $93.19 | 1,512,556 |
| 2025-02-21 | $93.50 | $93.61 | $93.03 | $93.06 | $92.73 | 1,873,089 |
| 2025-02-20 | $93.42 | $93.75 | $93.17 | $93.73 | $93.40 | 780,287 |
| 2025-02-19 | $93.22 | $93.75 | $93.11 | $93.75 | $93.42 | 1,068,072 |
| 2025-02-18 | $92.90 | $93.18 | $92.70 | $93.16 | $92.83 | 1,154,873 |
| 2025-02-14 | $93.67 | $93.77 | $92.94 | $92.95 | $92.62 | 1,292,917 |
| 2025-02-13 | $93.03 | $93.71 | $92.84 | $93.69 | $93.36 | 1,871,715 |
| 2025-02-12 | $92.48 | $93.07 | $92.48 | $92.85 | $92.53 | 1,487,426 |
| 2025-02-11 | $92.78 | $93.23 | $92.64 | $93.23 | $92.90 | 1,051,332 |
| 2025-02-10 | $93.10 | $93.17 | $92.76 | $93.10 | $92.77 | 965,080 |
| 2025-02-07 | $93.18 | $93.35 | $92.68 | $92.71 | $92.39 | 1,027,911 |
| 2025-02-06 | $93.41 | $93.41 | $92.73 | $93.12 | $92.79 | 1,026,334 |
| 2025-02-05 | $92.53 | $93.15 | $92.35 | $93.11 | $92.78 | 1,225,434 |
| 2025-02-04 | $91.92 | $92.48 | $91.92 | $92.34 | $92.02 | 1,576,160 |
| 2025-02-03 | $91.18 | $92.63 | $91.13 | $92.37 | $92.05 | 2,051,538 |
| 2025-01-31 | $92.51 | $92.73 | $91.92 | $91.95 | $91.63 | 2,082,423 |
| 2025-01-30 | $91.95 | $92.53 | $91.75 | $92.40 | $92.08 | 1,712,943 |
| 2025-01-29 | $91.76 | $91.94 | $91.39 | $91.52 | $91.20 | 1,415,931 |
| 2025-01-28 | $91.73 | $92.22 | $91.51 | $91.64 | $91.32 | 2,053,001 |
| 2025-01-27 | $90.49 | $91.93 | $90.49 | $91.90 | $91.58 | 1,863,166 |
| 2025-01-24 | $90.96 | $91.14 | $90.84 | $90.94 | $90.62 | 840,214 |
| 2025-01-23 | $90.58 | $90.97 | $90.27 | $90.95 | $90.63 | 1,605,430 |
| 2025-01-22 | $90.80 | $90.92 | $90.58 | $90.64 | $90.32 | 1,265,224 |
| 2025-01-21 | $90.20 | $90.74 | $90.20 | $90.70 | $90.38 | 1,479,175 |
| 2025-01-17 | $90.10 | $90.25 | $89.83 | $89.85 | $89.85 | 1,209,887 |
| 2025-01-16 | $89.14 | $89.76 | $88.99 | $89.71 | $89.71 | 1,523,879 |
| 2025-01-15 | $89.53 | $89.53 | $88.88 | $89.18 | $89.18 | 2,063,105 |
| 2025-01-14 | $88.46 | $88.66 | $87.99 | $88.64 | $88.64 | 3,256,088 |
| 2025-01-13 | $87.32 | $88.24 | $87.30 | $88.17 | $88.17 | 2,480,514 |
| 2025-01-10 | $88.33 | $88.62 | $87.61 | $87.68 | $87.68 | 1,504,203 |
| 2025-01-08 | $88.58 | $89.02 | $88.14 | $89.00 | $89.00 | 1,745,776 |
| 2025-01-07 | $88.79 | $89.19 | $88.23 | $88.45 | $88.45 | 1,637,999 |
| 2025-01-06 | $89.27 | $89.28 | $88.48 | $88.61 | $88.61 | 1,739,927 |
| 2025-01-03 | $89.00 | $89.34 | $88.69 | $89.10 | $89.10 | 1,276,882 |
| 2025-01-02 | $89.17 | $89.39 | $88.27 | $88.66 | $88.66 | 1,399,153 |
| 2024-12-31 | $88.98 | $89.08 | $88.44 | $88.79 | $88.79 | 1,619,911 |
| 2024-12-30 | $89.03 | $89.03 | $88.25 | $88.72 | $88.72 | 1,285,535 |
| 2024-12-27 | $89.75 | $90.09 | $89.22 | $89.67 | $89.67 | 866,297 |
| 2024-12-26 | $89.76 | $90.27 | $89.74 | $90.11 | $90.11 | 841,135 |
| 2024-12-24 | $89.45 | $90.11 | $89.36 | $90.07 | $90.07 | 566,133 |
| 2024-12-23 | $89.24 | $89.50 | $88.71 | $89.41 | $89.41 | 1,568,207 |
| 2024-12-20 | $88.49 | $89.96 | $88.27 | $89.44 | $89.44 | 1,947,556 |
| 2024-12-19 | $89.01 | $89.40 | $88.57 | $88.59 | $88.59 | 4,581,429 |
| 2024-12-18 | $90.53 | $90.58 | $88.55 | $88.55 | $88.55 | 2,250,145 |
| 2024-12-17 | $90.61 | $90.82 | $90.35 | $90.47 | $90.47 | 1,846,974 |
| 2024-12-16 | $91.76 | $91.93 | $91.18 | $91.29 | $90.87 | 1,092,883 |
| 2024-12-13 | $92.07 | $92.07 | $91.66 | $91.66 | $91.24 | 809,515 |
| 2024-12-12 | $92.11 | $92.37 | $91.94 | $91.94 | $91.52 | 1,566,559 |
| 2024-12-11 | $92.53 | $92.66 | $92.13 | $92.20 | $91.78 | 1,771,993 |
| 2024-12-10 | $92.65 | $92.75 | $92.14 | $92.40 | $91.98 | 1,896,451 |
| 2024-12-09 | $93.56 | $93.67 | $92.69 | $92.71 | $92.28 | 1,074,614 |
| 2024-12-06 | $94.04 | $94.08 | $93.46 | $93.53 | $93.10 | 970,307 |
| 2024-12-05 | $93.96 | $94.15 | $93.81 | $93.87 | $93.44 | 1,288,760 |
| 2024-12-04 | $94.00 | $94.13 | $93.69 | $94.07 | $93.64 | 863,952 |
| 2024-12-03 | $93.96 | $94.19 | $93.73 | $93.82 | $93.39 | 1,864,827 |
| 2024-12-02 | $94.55 | $94.56 | $93.87 | $94.16 | $93.73 | 1,560,298 |
| 2024-11-29 | $94.63 | $94.75 | $94.45 | $94.55 | $94.12 | 1,104,635 |
| 2024-11-27 | $94.65 | $94.83 | $94.40 | $94.44 | $94.01 | 1,441,585 |
| 2024-11-26 | $93.94 | $94.57 | $93.84 | $94.57 | $94.14 | 1,750,372 |
| 2024-11-25 | $93.92 | $94.16 | $93.56 | $93.88 | $93.45 | 2,441,778 |
| 2024-11-22 | $93.14 | $93.59 | $93.05 | $93.46 | $93.03 | 1,633,670 |
| 2024-11-21 | $92.16 | $93.04 | $91.80 | $92.96 | $92.53 | 1,744,528 |
| 2024-11-20 | $91.43 | $92.00 | $91.19 | $91.97 | $91.55 | 1,600,438 |
| 2024-11-19 | $91.04 | $91.50 | $90.69 | $91.37 | $90.95 | 3,766,642 |
| 2024-11-18 | $91.24 | $91.64 | $91.12 | $91.49 | $91.07 | 1,739,403 |
| 2024-11-15 | $91.90 | $91.99 | $91.05 | $91.15 | $91.15 | 4,372,477 |
| 2024-11-14 | $93.07 | $93.08 | $92.09 | $92.13 | $92.13 | 1,377,484 |
| 2024-11-13 | $93.17 | $93.30 | $92.90 | $93.14 | $93.14 | 1,612,760 |
| 2024-11-12 | $93.40 | $93.52 | $92.94 | $93.14 | $93.14 | 1,464,821 |
| 2024-11-11 | $93.55 | $93.94 | $93.31 | $93.34 | $93.34 | 1,678,034 |
| 2024-11-08 | $92.87 | $93.69 | $92.84 | $93.47 | $93.47 | 1,849,241 |
| 2024-11-07 | $92.76 | $92.88 | $92.43 | $92.63 | $92.63 | 3,401,413 |
| 2024-11-06 | $92.29 | $92.57 | $91.80 | $92.45 | $92.45 | 3,170,557 |
| 2024-11-05 | $89.94 | $90.75 | $89.83 | $90.73 | $90.73 | 1,730,101 |
| 2024-11-04 | $90.01 | $90.21 | $89.62 | $89.94 | $89.94 | 1,222,787 |
| 2024-11-01 | $90.27 | $90.56 | $89.93 | $89.97 | $89.97 | 1,232,456 |
| 2024-10-31 | $90.45 | $90.64 | $89.96 | $89.99 | $89.99 | 1,595,101 |
| 2024-10-30 | $90.85 | $91.04 | $90.61 | $90.64 | $90.64 | 1,180,067 |
| 2024-10-29 | $91.05 | $91.43 | $90.99 | $91.06 | $91.06 | 1,353,556 |
| 2024-10-28 | $91.23 | $91.46 | $91.09 | $91.15 | $91.15 | 1,571,893 |
| 2024-10-25 | $91.73 | $91.97 | $90.95 | $91.00 | $91.00 | 1,034,956 |
| 2024-10-24 | $91.81 | $92.01 | $91.53 | $91.57 | $91.57 | 1,357,776 |
| 2024-10-23 | $91.85 | $92.13 | $91.60 | $91.90 | $91.90 | 2,038,507 |
| 2024-10-22 | $91.92 | $92.24 | $91.68 | $92.09 | $92.09 | 904,065 |
| 2024-10-21 | $92.82 | $92.93 | $92.19 | $92.45 | $92.45 | 706,486 |
| 2024-10-18 | $92.95 | $93.01 | $92.60 | $92.87 | $92.87 | 1,207,531 |
| 2024-10-17 | $92.92 | $93.00 | $92.67 | $92.85 | $92.85 | 901,291 |
| 2024-10-16 | $92.28 | $92.83 | $92.15 | $92.70 | $92.70 | 1,257,601 |
| 2024-10-15 | $92.49 | $93.07 | $92.19 | $92.24 | $92.24 | 1,531,881 |
| 2024-10-14 | $92.08 | $92.69 | $91.98 | $92.62 | $92.62 | 966,769 |
| 2024-10-11 | $91.49 | $92.02 | $91.49 | $92.01 | $92.01 | 1,966,319 |
| 2024-10-10 | $91.64 | $91.76 | $91.14 | $91.35 | $91.35 | 1,154,592 |
| 2024-10-09 | $90.78 | $91.73 | $90.71 | $91.63 | $91.63 | 1,699,897 |
| 2024-10-08 | $90.36 | $90.95 | $90.36 | $90.84 | $90.84 | 2,067,830 |
| 2024-10-07 | $90.87 | $90.87 | $89.98 | $90.11 | $90.11 | 1,523,259 |
| 2024-10-04 | $90.83 | $91.13 | $90.52 | $91.10 | $91.10 | 1,334,540 |
| 2024-10-03 | $90.78 | $90.93 | $90.48 | $90.67 | $90.67 | 2,002,221 |
| 2024-10-02 | $90.82 | $91.12 | $90.57 | $90.98 | $90.98 | 2,149,779 |
| 2024-10-01 | $91.18 | $91.32 | $90.81 | $91.15 | $91.15 | 2,065,428 |
| 2024-09-30 | $91.08 | $91.35 | $90.60 | $91.31 | $91.31 | 1,477,504 |
| 2024-09-27 | $91.13 | $91.37 | $91.01 | $91.07 | $91.07 | 1,252,215 |
| 2024-09-26 | $90.88 | $91.14 | $90.75 | $90.96 | $90.96 | 1,387,378 |
| 2024-09-25 | $91.02 | $91.25 | $90.59 | $90.69 | $90.69 | 856,852 |
| 2024-09-24 | $91.57 | $91.63 | $91.22 | $91.47 | $91.06 | 1,411,096 |
| 2024-09-23 | $91.45 | $91.76 | $91.32 | $91.66 | $91.25 | 1,366,460 |
| 2024-09-20 | $91.08 | $91.39 | $90.97 | $91.29 | $90.88 | 1,086,424 |
| 2024-09-19 | $91.77 | $91.77 | $91.01 | $91.28 | $90.87 | 1,474,960 |
| 2024-09-18 | $91.34 | $91.85 | $90.78 | $90.84 | $90.43 | 2,145,889 |
| 2024-09-17 | $91.82 | $91.84 | $91.10 | $91.29 | $90.88 | 1,054,863 |
| 2024-09-16 | $91.51 | $91.97 | $91.51 | $91.82 | $91.41 | 1,148,866 |
| 2024-09-13 | $91.07 | $91.46 | $90.88 | $91.34 | $90.93 | 2,013,881 |
| 2024-09-12 | $90.30 | $90.79 | $89.91 | $90.77 | $90.36 | 2,728,969 |
| 2024-09-11 | $90.13 | $90.30 | $88.77 | $90.24 | $89.84 | 2,314,247 |
| 2024-09-10 | $90.42 | $90.56 | $89.96 | $90.33 | $89.93 | 3,263,467 |
| 2024-09-09 | $89.67 | $90.46 | $89.61 | $90.12 | $89.72 | 6,618,499 |
| 2024-09-06 | $90.16 | $90.55 | $89.28 | $89.32 | $89.32 | 2,072,535 |
| 2024-09-05 | $90.87 | $90.97 | $89.83 | $90.21 | $90.21 | 3,487,518 |
| 2024-09-04 | $90.64 | $91.09 | $90.57 | $90.87 | $90.87 | 4,030,795 |
| 2024-09-03 | $91.06 | $91.35 | $90.50 | $90.81 | $90.81 | 1,947,090 |
| 2024-08-30 | $90.76 | $91.37 | $90.43 | $91.32 | $91.32 | 2,171,271 |
| 2024-08-29 | $90.55 | $91.08 | $90.27 | $90.69 | $90.69 | 2,120,982 |
| 2024-08-28 | $90.42 | $90.72 | $90.03 | $90.39 | $90.39 | 1,387,368 |
| 2024-08-27 | $90.25 | $90.52 | $90.15 | $90.50 | $90.50 | 1,227,319 |
| 2024-08-26 | $90.38 | $90.69 | $90.20 | $90.32 | $90.32 | 1,065,469 |
| 2024-08-23 | $90.06 | $90.27 | $89.66 | $90.25 | $90.25 | 2,781,406 |
| 2024-08-22 | $90.00 | $90.22 | $89.50 | $89.74 | $89.74 | 2,479,597 |
| 2024-08-21 | $89.72 | $89.97 | $89.60 | $89.96 | $89.96 | 2,233,823 |
| 2024-08-20 | $89.37 | $89.57 | $89.34 | $89.52 | $89.52 | 1,712,275 |
| 2024-08-19 | $88.91 | $89.45 | $88.91 | $89.45 | $89.45 | 2,253,726 |
| 2024-08-16 | $88.47 | $88.95 | $88.47 | $88.89 | $88.89 | 1,442,999 |
| 2024-08-15 | $88.57 | $88.77 | $88.27 | $88.60 | $88.60 | 1,132,125 |
| 2024-08-14 | $87.50 | $88.09 | $87.41 | $87.98 | $87.98 | 1,154,011 |
| 2024-08-13 | $86.96 | $87.43 | $86.78 | $87.42 | $87.42 | 1,580,375 |
| 2024-08-12 | $86.98 | $87.02 | $86.48 | $86.70 | $86.70 | 2,980,513 |
| 2024-08-09 | $86.64 | $87.04 | $86.17 | $86.82 | $86.82 | 1,753,467 |
| 2024-08-08 | $85.75 | $86.69 | $85.64 | $86.60 | $86.60 | 3,401,700 |
| 2024-08-07 | $86.01 | $86.76 | $85.44 | $85.48 | $85.48 | 2,705,695 |
| 2024-08-06 | $85.43 | $86.58 | $85.22 | $85.50 | $85.50 | 11,539,257 |
| 2024-08-05 | $85.63 | $86.09 | $84.71 | $84.95 | $84.95 | 5,078,898 |
| 2024-08-02 | $86.82 | $87.49 | $85.96 | $86.89 | $86.89 | 2,104,793 |
| 2024-08-01 | $87.12 | $87.50 | $86.62 | $87.09 | $87.09 | 2,013,261 |
| 2024-07-31 | $87.23 | $87.41 | $86.80 | $87.04 | $87.04 | 2,438,699 |
| 2024-07-30 | $86.50 | $87.05 | $86.41 | $86.77 | $86.77 | 1,048,172 |
| 2024-07-29 | $86.57 | $86.74 | $86.21 | $86.49 | $86.49 | 1,211,800 |
| 2024-07-26 | $85.77 | $86.66 | $85.72 | $86.38 | $86.38 | 1,438,318 |
| 2024-07-25 | $85.45 | $86.31 | $85.43 | $85.45 | $85.45 | 2,001,171 |
| 2024-07-24 | $85.48 | $85.60 | $85.16 | $85.31 | $85.31 | 2,109,403 |
| 2024-07-23 | $86.03 | $86.04 | $85.59 | $85.62 | $85.62 | 3,058,636 |
| 2024-07-22 | $85.78 | $86.09 | $85.59 | $86.04 | $86.04 | 1,155,616 |
| 2024-07-19 | $86.28 | $86.50 | $85.58 | $85.65 | $85.65 | 1,604,215 |
| 2024-07-18 | $86.65 | $87.14 | $86.19 | $86.31 | $86.31 | 1,391,434 |
| 2024-07-17 | $86.24 | $87.02 | $86.24 | $86.79 | $86.79 | 1,874,758 |
| 2024-07-16 | $86.06 | $86.62 | $86.03 | $86.62 | $86.62 | 1,167,527 |
| 2024-07-15 | $85.76 | $86.06 | $85.64 | $85.78 | $85.78 | 1,557,416 |
| 2024-07-12 | $85.24 | $86.04 | $85.24 | $85.66 | $85.66 | 1,244,692 |
| 2024-07-11 | $84.57 | $85.11 | $84.57 | $85.02 | $85.02 | 1,279,368 |
| 2024-07-10 | $84.11 | $84.68 | $84.03 | $84.67 | $84.67 | 1,743,991 |
| 2024-07-09 | $84.19 | $84.26 | $83.88 | $84.01 | $84.01 | 1,102,446 |
| 2024-07-08 | $84.14 | $84.39 | $84.01 | $84.18 | $84.18 | 933,328 |
| 2024-07-05 | $83.97 | $84.12 | $83.56 | $84.12 | $84.12 | 1,165,446 |
| 2024-07-03 | $83.96 | $84.05 | $83.73 | $83.87 | $83.87 | 828,367 |
| 2024-07-02 | $83.61 | $84.02 | $83.55 | $84.02 | $84.02 | 2,028,698 |
| 2024-07-01 | $84.14 | $84.28 | $83.59 | $83.76 | $83.76 | 1,999,206 |
| 2024-06-28 | $84.12 | $84.42 | $83.69 | $83.96 | $83.96 | 1,716,180 |
| 2024-06-27 | $83.89 | $84.05 | $83.74 | $84.05 | $84.05 | 863,618 |
| 2024-06-26 | $83.96 | $83.99 | $83.66 | $83.87 | $83.87 | 1,295,313 |
| 2024-06-25 | $84.67 | $84.68 | $84.09 | $84.22 | $84.22 | 1,227,817 |
| 2024-06-24 | $84.38 | $84.95 | $84.20 | $84.63 | $84.63 | 1,345,682 |
| 2024-06-21 | $84.15 | $84.26 | $83.93 | $84.13 | $84.13 | 3,118,761 |
| 2024-06-20 | $83.79 | $84.22 | $83.75 | $84.14 | $84.14 | 1,518,773 |
| 2024-06-18 | $83.55 | $83.84 | $83.49 | $83.68 | $83.68 | 1,357,628 |
| 2024-06-17 | $82.88 | $83.58 | $82.66 | $83.52 | $83.52 | 1,557,726 |
| 2024-06-14 | $82.55 | $82.88 | $82.44 | $82.87 | $82.87 | 1,156,090 |
| 2024-06-13 | $82.76 | $82.92 | $82.46 | $82.81 | $82.81 | 1,692,884 |
| 2024-06-12 | $83.44 | $83.44 | $82.61 | $82.82 | $82.82 | 1,403,543 |
| 2024-06-11 | $82.72 | $82.91 | $82.32 | $82.91 | $82.91 | 1,636,006 |
| 2024-06-10 | $83.05 | $83.28 | $82.83 | $83.28 | $82.98 | 952,770 |
| 2024-06-07 | $83.16 | $83.65 | $83.07 | $83.09 | $83.09 | 1,242,458 |
| 2024-06-06 | $83.18 | $83.49 | $83.02 | $83.24 | $83.24 | 5,541,783 |
| 2024-06-05 | $83.14 | $83.24 | $82.63 | $83.18 | $83.18 | 924,266 |
| 2024-06-04 | $82.46 | $83.06 | $82.36 | $82.98 | $82.98 | 1,089,391 |
| 2024-06-03 | $82.78 | $82.88 | $82.09 | $82.58 | $82.58 | 2,341,223 |
| 2024-05-31 | $81.75 | $82.81 | $81.68 | $82.80 | $82.80 | 2,870,540 |
| 2024-05-30 | $81.51 | $81.81 | $81.34 | $81.67 | $81.67 | 1,223,710 |
| 2024-05-29 | $81.79 | $81.79 | $81.49 | $81.53 | $81.53 | 2,492,966 |
| 2024-05-28 | $83.01 | $83.01 | $82.03 | $82.23 | $82.23 | 1,632,368 |
| 2024-05-24 | $83.15 | $83.25 | $82.90 | $83.02 | $83.02 | 909,451 |
| 2024-05-23 | $83.91 | $83.91 | $82.84 | $82.88 | $82.88 | 1,859,417 |
| 2024-05-22 | $83.71 | $84.12 | $83.68 | $83.84 | $83.84 | 1,543,192 |
| 2024-05-21 | $83.81 | $84.00 | $83.69 | $83.89 | $83.89 | 1,004,379 |
| 2024-05-20 | $84.08 | $84.14 | $83.81 | $83.94 | $83.94 | 1,209,868 |
| 2024-05-17 | $83.87 | $84.10 | $83.73 | $84.07 | $84.07 | 1,292,592 |
| 2024-05-16 | $83.65 | $84.03 | $83.59 | $83.88 | $83.88 | 1,513,678 |
| 2024-05-15 | $83.15 | $83.58 | $83.15 | $83.55 | $83.55 | 1,582,719 |
| 2024-05-14 | $82.98 | $83.04 | $82.59 | $82.99 | $82.99 | 1,126,418 |
| 2024-05-13 | $83.08 | $83.28 | $82.83 | $82.91 | $82.91 | 1,212,530 |
| 2024-05-10 | $82.79 | $82.96 | $82.76 | $82.91 | $82.91 | 1,824,731 |
| 2024-05-09 | $82.15 | $82.62 | $82.09 | $82.62 | $82.62 | 1,255,259 |
| 2024-05-08 | $82.03 | $82.28 | $82.03 | $82.14 | $82.14 | 1,159,756 |
| 2024-05-07 | $81.85 | $82.16 | $81.85 | $82.12 | $82.12 | 1,183,310 |
| 2024-05-06 | $81.36 | $81.63 | $81.21 | $81.60 | $81.60 | 1,147,176 |
| 2024-05-03 | $81.11 | $81.19 | $80.55 | $81.11 | $81.11 | 2,356,724 |
| 2024-05-02 | $80.77 | $80.85 | $80.34 | $80.64 | $80.64 | 3,028,441 |
| 2024-05-01 | $80.24 | $81.10 | $80.12 | $80.34 | $80.34 | 3,781,097 |
| 2024-04-30 | $80.88 | $81.05 | $80.45 | $80.45 | $80.45 | 2,320,662 |
| 2024-04-29 | $80.99 | $81.31 | $80.94 | $81.28 | $81.28 | 1,422,782 |
| 2024-04-26 | $81.08 | $81.22 | $80.89 | $80.93 | $80.93 | 2,421,659 |
| 2024-04-25 | $80.91 | $81.37 | $80.60 | $81.22 | $81.22 | 1,926,762 |
| 2024-04-24 | $81.10 | $81.41 | $80.87 | $81.35 | $81.35 | 1,926,903 |
| 2024-04-23 | $81.04 | $81.38 | $81.00 | $81.17 | $81.17 | 2,727,923 |
| 2024-04-22 | $80.72 | $81.27 | $80.54 | $80.87 | $80.87 | 2,632,356 |
| 2024-04-19 | $80.05 | $80.61 | $80.05 | $80.50 | $80.50 | 2,948,059 |
| 2024-04-18 | $80.18 | $80.33 | $79.79 | $80.00 | $80.00 | 2,565,928 |
| 2024-04-17 | $80.09 | $80.28 | $79.69 | $79.92 | $79.92 | 5,021,530 |
| 2024-04-16 | $80.22 | $80.30 | $79.83 | $79.92 | $79.92 | 3,699,018 |
| 2024-04-15 | $81.12 | $81.21 | $79.86 | $79.98 | $79.98 | 4,103,346 |
| 2024-04-12 | $81.07 | $81.22 | $80.31 | $80.46 | $80.46 | 2,875,683 |
| 2024-04-11 | $81.66 | $81.74 | $81.05 | $81.34 | $81.34 | 2,120,544 |
| 2024-04-10 | $81.52 | $81.81 | $81.21 | $81.51 | $81.51 | 3,513,123 |
| 2024-04-09 | $82.49 | $82.53 | $81.71 | $82.31 | $82.31 | 1,513,043 |
| 2024-04-08 | $82.20 | $82.44 | $82.20 | $82.29 | $82.29 | 1,376,837 |
| 2024-04-05 | $81.96 | $82.57 | $81.87 | $82.34 | $82.34 | 1,836,248 |
| 2024-04-04 | $83.11 | $83.22 | $81.80 | $81.94 | $81.94 | 2,156,037 |
| 2024-04-03 | $82.67 | $82.94 | $82.56 | $82.66 | $82.66 | 2,059,209 |
| 2024-04-02 | $82.82 | $83.02 | $82.62 | $82.85 | $82.85 | 1,451,936 |
| 2024-04-01 | $83.46 | $83.56 | $83.07 | $83.28 | $83.28 | 2,256,746 |
| 2024-03-28 | $83.42 | $83.74 | $83.42 | $83.58 | $83.58 | 2,621,446 |
| 2024-03-27 | $82.81 | $83.38 | $82.64 | $83.38 | $83.38 | 1,594,495 |
| 2024-03-26 | $82.45 | $82.66 | $82.37 | $82.42 | $82.42 | 8,117,130 |
| 2024-03-25 | $82.66 | $82.72 | $82.41 | $82.43 | $82.43 | 1,198,309 |
| 2024-03-22 | $83.00 | $83.04 | $82.67 | $82.69 | $82.69 | 2,024,237 |
| 2024-03-21 | $82.87 | $83.19 | $82.73 | $82.90 | $82.90 | 1,844,351 |
| 2024-03-20 | $82.77 | $83.14 | $82.69 | $83.10 | $83.10 | 2,747,279 |
| 2024-03-19 | $82.42 | $82.90 | $82.34 | $82.88 | $82.88 | 2,002,467 |
| 2024-03-18 | $82.35 | $82.68 | $82.27 | $82.38 | $82.38 | 1,815,984 |
| 2024-03-15 | $81.95 | $82.34 | $81.81 | $82.19 | $82.19 | 2,519,449 |
| 2024-03-14 | $82.71 | $82.82 | $81.97 | $82.36 | $82.36 | 2,474,817 |
| 2024-03-13 | $82.80 | $82.95 | $82.44 | $82.65 | $82.65 | 2,049,744 |
| 2024-03-12 | $82.46 | $82.90 | $82.40 | $82.76 | $82.76 | 2,053,190 |
| 2024-03-11 | $81.90 | $82.45 | $81.86 | $82.42 | $82.42 | 1,430,656 |
| 2024-03-08 | $82.19 | $82.41 | $82.01 | $82.13 | $82.13 | 2,382,374 |
| 2024-03-07 | $82.15 | $82.38 | $82.12 | $82.24 | $82.24 | 2,807,441 |
| 2024-03-06 | $81.77 | $82.22 | $81.73 | $81.94 | $81.94 | 2,062,332 |
| 2024-03-05 | $81.85 | $81.90 | $81.14 | $81.37 | $81.37 | 3,016,913 |
| 2024-03-04 | $81.53 | $81.94 | $81.53 | $81.89 | $81.89 | 3,099,530 |
| 2024-03-01 | $81.42 | $81.81 | $81.28 | $81.79 | $81.79 | 1,925,179 |
| 2024-02-29 | $81.67 | $81.72 | $81.16 | $81.39 | $81.39 | 11,251,852 |
| 2024-02-28 | $81.32 | $81.57 | $81.32 | $81.50 | $81.50 | 1,602,065 |
| 2024-02-27 | $81.40 | $81.49 | $81.22 | $81.44 | $81.44 | 1,919,065 |
| 2024-02-26 | $81.80 | $81.94 | $81.41 | $81.41 | $81.41 | 2,382,695 |
| 2024-02-23 | $81.64 | $82.02 | $81.62 | $81.79 | $81.79 | 2,344,592 |
| 2024-02-22 | $80.82 | $81.65 | $80.75 | $81.50 | $81.50 | 4,244,322 |
| 2024-02-21 | $80.39 | $80.70 | $80.21 | $80.67 | $80.67 | 2,496,869 |
| 2024-02-20 | $80.33 | $80.79 | $80.32 | $80.42 | $80.42 | 3,305,539 |
| 2024-02-16 | $80.58 | $80.93 | $80.37 | $80.46 | $80.46 | 3,033,482 |
| 2024-02-15 | $80.12 | $80.74 | $80.12 | $80.65 | $80.65 | 3,241,347 |
| 2024-02-14 | $79.92 | $80.11 | $79.58 | $80.09 | $80.09 | 15,328,951 |
| 2024-02-13 | $79.92 | $80.16 | $79.31 | $79.69 | $79.69 | 5,512,458 |
| 2024-02-12 | $80.28 | $80.42 | $80.01 | $80.29 | $80.29 | 1,358,713 |
| 2024-02-09 | $80.26 | $80.37 | $80.06 | $80.35 | $80.35 | 2,343,641 |
| 2024-02-08 | $80.27 | $80.32 | $80.03 | $80.26 | $80.26 | 1,351,111 |
| 2024-02-07 | $80.30 | $80.52 | $80.14 | $80.38 | $80.38 | 2,028,768 |
| 2024-02-06 | $80.00 | $80.16 | $79.83 | $80.03 | $80.03 | 2,640,654 |
| 2024-02-05 | $80.08 | $80.17 | $79.70 | $79.87 | $79.87 | 2,852,813 |
| 2024-02-02 | $80.41 | $80.69 | $80.05 | $80.35 | $80.35 | 3,117,835 |
| 2024-02-01 | $79.72 | $80.63 | $79.49 | $80.63 | $80.63 | 2,887,531 |
| 2024-01-31 | $80.39 | $80.56 | $79.68 | $79.72 | $79.72 | 4,320,149 |
| 2024-01-30 | $80.15 | $80.53 | $80.08 | $80.48 | $80.48 | 1,865,583 |
| 2024-01-29 | $79.86 | $80.25 | $79.80 | $80.21 | $80.21 | 3,831,831 |
| 2024-01-26 | $79.89 | $80.10 | $79.78 | $79.98 | $79.98 | 2,579,614 |
| 2024-01-25 | $79.68 | $79.94 | $79.51 | $79.92 | $79.92 | 9,986,360 |
| 2024-01-24 | $80.06 | $80.15 | $79.49 | $79.51 | $79.51 | 2,373,590 |
| 2024-01-23 | $79.58 | $79.89 | $79.54 | $79.86 | $79.86 | 2,233,583 |
| 2024-01-22 | $79.39 | $79.63 | $79.37 | $79.52 | $79.52 | 3,163,603 |
| 2024-01-19 | $79.10 | $79.60 | $78.84 | $79.38 | $79.38 | 2,303,239 |
| 2024-01-18 | $78.29 | $78.87 | $78.13 | $78.80 | $78.80 | 3,291,797 |
| 2024-01-17 | $78.23 | $78.79 | $78.23 | $78.41 | $78.41 | 2,383,562 |
| 2024-01-16 | $78.50 | $78.83 | $78.38 | $78.58 | $78.58 | 2,530,971 |
| 2024-01-12 | $78.54 | $78.88 | $78.54 | $78.81 | $78.81 | 1,861,964 |
| 2024-01-11 | $78.49 | $78.61 | $77.94 | $78.43 | $78.43 | 2,771,652 |
| 2024-01-10 | $78.25 | $78.57 | $78.19 | $78.51 | $78.51 | 1,682,780 |
| 2024-01-09 | $78.16 | $78.36 | $78.05 | $78.31 | $78.31 | 1,793,095 |
| 2024-01-08 | $77.75 | $78.46 | $77.69 | $78.46 | $78.46 | 2,465,482 |
| 2024-01-05 | $77.97 | $78.21 | $77.58 | $77.86 | $77.86 | 2,149,855 |
| 2024-01-04 | $78.17 | $78.55 | $78.00 | $78.00 | $78.00 | 2,250,152 |
| 2024-01-03 | $78.31 | $78.55 | $78.08 | $78.15 | $78.15 | 2,638,937 |
| 2024-01-02 | $77.56 | $78.38 | $77.56 | $78.33 | $78.33 | 2,489,023 |
| 2023-12-29 | $77.80 | $78.05 | $77.65 | $78.03 | $78.03 | 2,386,610 |
| 2023-12-28 | $77.64 | $78.01 | $77.64 | $77.88 | $77.88 | 2,211,882 |
| 2023-12-27 | $77.66 | $77.75 | $77.47 | $77.75 | $77.75 | 2,825,904 |
| 2023-12-26 | $77.37 | $77.79 | $77.34 | $77.61 | $77.61 | 1,467,996 |
| 2023-12-22 | $77.21 | $77.67 | $77.21 | $77.42 | $77.42 | 2,467,736 |
| 2023-12-21 | $76.88 | $77.08 | $76.50 | $77.06 | $77.06 | 3,040,925 |
| 2023-12-20 | $77.42 | $77.50 | $76.49 | $76.49 | $76.49 | 3,456,126 |
| 2023-12-19 | $77.81 | $78.00 | $77.79 | $77.98 | $77.54 | 2,645,597 |
| 2023-12-18 | $77.62 | $77.93 | $77.54 | $77.83 | $77.40 | 2,514,991 |
| 2023-12-15 | $77.66 | $77.66 | $77.16 | $77.37 | $76.94 | 3,389,236 |
| 2023-12-14 | $78.71 | $78.81 | $77.72 | $77.84 | $77.40 | 3,401,017 |
| 2023-12-13 | $77.63 | $78.66 | $77.59 | $78.63 | $78.63 | 2,612,255 |
| 2023-12-12 | $77.26 | $77.69 | $77.12 | $77.64 | $77.64 | 2,215,279 |
| 2023-12-11 | $76.69 | $77.31 | $76.69 | $77.31 | $77.31 | 4,770,142 |
| 2023-12-08 | $76.42 | $76.66 | $76.21 | $76.53 | $76.53 | 2,365,178 |
| 2023-12-07 | $76.64 | $76.70 | $76.40 | $76.56 | $76.56 | 1,983,439 |
| 2023-12-06 | $76.71 | $76.85 | $76.40 | $76.50 | $76.50 | 2,177,936 |
| 2023-12-05 | $76.64 | $76.84 | $76.44 | $76.58 | $76.58 | 2,738,343 |
| 2023-12-04 | $76.43 | $77.03 | $76.43 | $76.84 | $76.84 | 2,648,223 |
| 2023-12-01 | $76.21 | $76.89 | $76.21 | $76.88 | $76.88 | 3,668,707 |
| 2023-11-30 | $75.68 | $76.39 | $75.59 | $76.35 | $76.35 | 8,373,435 |
| 2023-11-29 | $75.80 | $75.90 | $75.48 | $75.59 | $75.59 | 10,632,731 |
| 2023-11-28 | $75.62 | $75.96 | $75.59 | $75.67 | $75.67 | 8,374,200 |
| 2023-11-27 | $75.83 | $75.93 | $75.69 | $75.75 | $75.75 | 8,135,880 |
| 2023-11-24 | $75.73 | $75.96 | $75.71 | $75.96 | $75.96 | 829,599 |
| 2023-11-22 | $75.47 | $75.78 | $75.47 | $75.76 | $75.76 | 6,273,203 |
| 2023-11-21 | $74.75 | $75.38 | $74.75 | $75.24 | $75.24 | 7,877,874 |
| 2023-11-20 | $74.50 | $75.16 | $74.50 | $75.01 | $75.01 | 5,049,741 |
| 2023-11-17 | $74.78 | $74.90 | $74.63 | $74.75 | $74.75 | 7,727,153 |
| 2023-11-16 | $74.62 | $74.86 | $74.54 | $74.72 | $74.72 | 8,104,940 |
| 2023-11-15 | $74.76 | $74.97 | $74.68 | $74.72 | $74.72 | 4,611,812 |
| 2023-11-14 | $74.31 | $74.94 | $74.31 | $74.78 | $74.78 | 2,210,774 |
| 2023-11-13 | $73.69 | $74.01 | $73.69 | $73.94 | $73.94 | 2,152,858 |
| 2023-11-10 | $73.52 | $73.99 | $73.24 | $73.92 | $73.92 | 3,684,791 |
| 2023-11-09 | $73.92 | $73.92 | $73.25 | $73.29 | $73.29 | 5,450,836 |
| 2023-11-08 | $73.84 | $73.99 | $73.49 | $73.87 | $73.87 | 4,094,690 |
| 2023-11-07 | $73.78 | $73.97 | $73.67 | $73.79 | $73.79 | 4,256,532 |
| 2023-11-06 | $73.79 | $73.91 | $73.71 | $73.84 | $73.84 | 12,615,409 |
| 2023-11-03 | $73.61 | $73.99 | $73.59 | $73.72 | $73.72 | 8,706,612 |
| 2023-11-02 | $72.41 | $73.21 | $72.39 | $73.18 | $73.18 | 6,378,128 |
| 2023-11-01 | $71.88 | $72.35 | $71.74 | $72.20 | $72.20 | 4,466,887 |
| 2023-10-31 | $71.34 | $71.80 | $71.16 | $71.75 | $71.75 | 5,412,393 |
| 2023-10-30 | $70.84 | $71.36 | $70.78 | $71.24 | $71.24 | 3,269,100 |
| 2023-10-27 | $71.33 | $71.38 | $70.38 | $70.56 | $70.56 | 3,230,544 |
| 2023-10-26 | $71.58 | $71.96 | $71.37 | $71.42 | $71.42 | 6,963,349 |
| 2023-10-25 | $71.65 | $72.10 | $71.50 | $71.69 | $71.69 | 6,153,158 |
| 2023-10-24 | $71.55 | $71.99 | $71.50 | $71.85 | $71.85 | 2,779,327 |
| 2023-10-23 | $71.46 | $71.90 | $71.28 | $71.31 | $71.31 | 3,612,624 |
| 2023-10-20 | $72.18 | $72.47 | $71.71 | $71.71 | $71.71 | 4,956,951 |
| 2023-10-19 | $72.82 | $73.12 | $72.19 | $72.27 | $72.27 | 17,247,463 |
| 2023-10-18 | $73.47 | $73.72 | $72.98 | $73.05 | $73.05 | 2,386,684 |
| 2023-10-17 | $73.09 | $73.83 | $73.09 | $73.60 | $73.60 | 3,916,803 |
| 2023-10-16 | $73.07 | $73.78 | $73.07 | $73.61 | $73.61 | 2,775,454 |
| 2023-10-13 | $72.96 | $73.26 | $72.65 | $72.94 | $72.94 | 2,198,376 |
| 2023-10-12 | $73.25 | $73.36 | $72.37 | $72.74 | $72.74 | 2,127,782 |
| 2023-10-11 | $73.23 | $73.34 | $72.84 | $73.26 | $73.26 | 1,848,497 |
| 2023-10-10 | $72.87 | $73.40 | $72.82 | $73.13 | $73.13 | 3,729,033 |
| 2023-10-09 | $72.05 | $72.84 | $72.05 | $72.83 | $72.83 | 1,425,749 |
| 2023-10-06 | $71.54 | $72.51 | $71.14 | $72.24 | $72.24 | 2,697,193 |
| 2023-10-05 | $71.79 | $72.05 | $71.51 | $71.77 | $71.77 | 2,530,771 |
| 2023-10-04 | $71.47 | $71.97 | $71.18 | $71.91 | $71.91 | 2,471,775 |
| 2023-10-03 | $71.56 | $71.85 | $71.20 | $71.46 | $71.46 | 9,664,303 |
| 2023-10-02 | $72.32 | $72.32 | $71.41 | $71.91 | $71.91 | 2,219,974 |
| 2023-09-29 | $73.07 | $73.09 | $72.23 | $72.38 | $72.38 | 2,734,524 |
| 2023-09-28 | $72.68 | $72.98 | $72.61 | $72.78 | $72.78 | 2,755,218 |
| 2023-09-27 | $73.09 | $73.15 | $72.26 | $72.67 | $72.67 | 2,809,433 |
| 2023-09-26 | $73.43 | $73.55 | $72.89 | $72.91 | $72.91 | 7,668,345 |
| 2023-09-25 | $73.87 | $74.18 | $73.83 | $74.18 | $73.79 | 2,473,557 |
| 2023-09-22 | $74.20 | $74.51 | $74.07 | $74.09 | $74.09 | 1,940,539 |
| 2023-09-21 | $74.71 | $74.84 | $74.11 | $74.13 | $74.13 | 2,598,645 |
| 2023-09-20 | $75.15 | $75.62 | $75.02 | $75.05 | $75.05 | 2,517,073 |
| 2023-09-19 | $74.84 | $75.06 | $74.70 | $75.01 | $75.01 | 2,308,407 |
| 2023-09-18 | $74.87 | $75.14 | $74.75 | $74.94 | $74.94 | 1,046,476 |
| 2023-09-15 | $75.23 | $75.49 | $74.83 | $74.84 | $74.84 | 1,394,785 |
| 2023-09-14 | $75.13 | $75.50 | $75.09 | $75.42 | $75.42 | 1,231,666 |
| 2023-09-13 | $74.66 | $74.98 | $74.66 | $74.86 | $74.86 | 1,288,236 |
| 2023-09-12 | $74.74 | $74.91 | $74.58 | $74.70 | $74.70 | 922,741 |
| 2023-09-11 | $74.80 | $75.05 | $74.76 | $75.01 | $75.01 | 2,443,124 |
| 2023-09-08 | $74.49 | $74.85 | $74.49 | $74.73 | $74.73 | 1,189,983 |
| 2023-09-07 | $74.11 | $74.70 | $74.11 | $74.51 | $74.51 | 1,447,219 |
| 2023-09-06 | $74.35 | $74.42 | $74.07 | $74.25 | $74.25 | 934,346 |
| 2023-09-05 | $74.94 | $75.03 | $74.48 | $74.50 | $74.50 | 1,191,364 |
| 2023-09-01 | $75.22 | $75.38 | $74.89 | $75.03 | $75.03 | 1,112,055 |
| 2023-08-31 | $75.29 | $75.42 | $74.88 | $74.88 | $74.88 | 1,492,373 |
| 2023-08-30 | $75.27 | $75.52 | $75.20 | $75.31 | $75.31 | 1,329,188 |
| 2023-08-29 | $74.69 | $75.21 | $74.65 | $75.21 | $75.21 | 1,993,827 |
| 2023-08-28 | $74.48 | $74.81 | $74.45 | $74.62 | $74.62 | 1,726,666 |
| 2023-08-25 | $73.94 | $74.56 | $73.86 | $74.33 | $74.33 | 2,804,401 |
| 2023-08-24 | $74.24 | $74.76 | $73.83 | $73.83 | $73.83 | 1,775,674 |
| 2023-08-23 | $73.92 | $74.41 | $73.92 | $74.37 | $74.37 | 2,058,785 |
| 2023-08-22 | $74.03 | $74.21 | $73.83 | $73.88 | $73.88 | 2,733,204 |
| 2023-08-21 | $74.04 | $74.22 | $73.66 | $74.04 | $74.04 | 1,521,324 |
| 2023-08-18 | $73.55 | $74.16 | $73.55 | $74.03 | $74.03 | 2,157,580 |
| 2023-08-17 | $74.54 | $74.60 | $73.86 | $73.86 | $73.86 | 1,959,843 |
| 2023-08-16 | $74.48 | $74.88 | $74.33 | $74.35 | $74.35 | 2,063,372 |
| 2023-08-15 | $74.95 | $74.99 | $74.50 | $74.57 | $74.57 | 3,284,990 |
| 2023-08-14 | $75.07 | $75.30 | $75.06 | $75.21 | $75.21 | 1,780,750 |
| 2023-08-11 | $74.70 | $75.22 | $74.64 | $75.13 | $75.13 | 1,427,138 |
| 2023-08-10 | $75.24 | $75.56 | $74.71 | $74.84 | $74.84 | 10,096,985 |
| 2023-08-09 | $74.75 | $75.25 | $74.75 | $74.88 | $74.88 | 1,756,284 |
| 2023-08-08 | $74.78 | $74.94 | $74.50 | $74.77 | $74.77 | 1,981,392 |
| 2023-08-07 | $74.52 | $75.06 | $74.52 | $74.96 | $74.96 | 1,414,514 |
| 2023-08-04 | $74.81 | $75.13 | $74.24 | $74.30 | $74.30 | 2,113,813 |
| 2023-08-03 | $74.89 | $74.96 | $74.65 | $74.71 | $74.71 | 2,314,322 |
| 2023-08-02 | $74.90 | $75.32 | $74.90 | $74.99 | $74.99 | 1,710,454 |
| 2023-08-01 | $75.13 | $75.48 | $75.06 | $75.19 | $75.19 | 2,533,015 |
| 2023-07-31 | $75.39 | $75.50 | $75.10 | $75.36 | $75.36 | 2,192,060 |
| 2023-07-28 | $75.44 | $75.70 | $75.20 | $75.42 | $75.42 | 2,154,853 |
| 2023-07-27 | $75.90 | $76.09 | $75.17 | $75.26 | $75.26 | 1,974,650 |
| 2023-07-26 | $75.78 | $76.01 | $75.56 | $75.84 | $75.84 | 2,840,370 |
| 2023-07-25 | $75.78 | $76.13 | $75.75 | $76.06 | $76.06 | 1,907,565 |
| 2023-07-24 | $75.78 | $76.01 | $75.78 | $75.92 | $75.92 | 2,598,179 |
| 2023-07-21 | $75.56 | $75.97 | $75.54 | $75.81 | $75.81 | 3,000,552 |
| 2023-07-20 | $74.88 | $75.46 | $74.88 | $75.38 | $75.38 | 8,181,644 |
| 2023-07-19 | $74.72 | $75.12 | $74.72 | $74.92 | $74.92 | 2,307,815 |
| 2023-07-18 | $74.33 | $74.85 | $74.28 | $74.57 | $74.57 | 4,135,098 |
| 2023-07-17 | $74.21 | $74.56 | $74.12 | $74.38 | $74.38 | 1,690,382 |
| 2023-07-14 | $74.25 | $74.48 | $74.21 | $74.33 | $74.33 | 1,598,359 |
| 2023-07-13 | $74.35 | $74.46 | $74.19 | $74.37 | $74.37 | 3,372,780 |
| 2023-07-12 | $74.56 | $74.56 | $74.16 | $74.28 | $74.28 | 2,554,908 |
| 2023-07-11 | $73.65 | $74.15 | $73.50 | $74.14 | $74.14 | 2,366,466 |
| 2023-07-10 | $73.22 | $73.82 | $73.22 | $73.62 | $73.62 | 1,945,176 |
| 2023-07-07 | $73.56 | $73.88 | $73.26 | $73.31 | $73.31 | 2,215,158 |
| 2023-07-06 | $73.68 | $73.84 | $73.44 | $73.74 | $73.74 | 1,573,121 |
| 2023-07-05 | $73.98 | $74.21 | $73.80 | $74.13 | $74.13 | 2,288,080 |
| 2023-07-03 | $74.04 | $74.33 | $73.89 | $74.25 | $74.25 | 858,441 |
| 2023-06-30 | $73.91 | $74.45 | $73.76 | $74.33 | $74.33 | 2,008,510 |
| 2023-06-29 | $72.90 | $73.58 | $72.84 | $73.57 | $73.57 | 1,852,053 |
| 2023-06-28 | $73.30 | $73.30 | $72.92 | $73.07 | $73.07 | 3,837,988 |
| 2023-06-27 | $73.09 | $73.54 | $73.04 | $73.45 | $73.45 | 3,252,348 |
| 2023-06-26 | $72.70 | $73.07 | $72.58 | $72.98 | $72.98 | 1,432,025 |
| 2023-06-23 | $73.10 | $73.27 | $72.75 | $72.81 | $72.81 | 1,742,183 |
| 2023-06-22 | $73.31 | $73.41 | $73.15 | $73.38 | $73.38 | 1,399,906 |
| 2023-06-21 | $73.18 | $73.54 | $72.91 | $73.32 | $73.32 | 1,952,714 |
| 2023-06-20 | $73.67 | $73.72 | $73.34 | $73.34 | $73.34 | 1,901,438 |
| 2023-06-16 | $73.99 | $74.33 | $73.86 | $73.90 | $73.90 | 2,078,546 |
| 2023-06-15 | $72.87 | $74.05 | $72.87 | $73.92 | $73.92 | 2,913,403 |
| 2023-06-14 | $72.91 | $73.27 | $72.65 | $72.91 | $72.91 | 2,488,245 |
| 2023-06-13 | $72.81 | $73.01 | $72.67 | $72.91 | $72.91 | 2,808,578 |
| 2023-06-12 | $72.43 | $72.68 | $72.24 | $72.66 | $72.66 | 2,079,437 |
| 2023-06-09 | $72.20 | $72.53 | $72.17 | $72.28 | $72.28 | 2,681,175 |
| 2023-06-08 | $71.78 | $72.36 | $71.78 | $72.30 | $72.30 | 1,836,014 |
| 2023-06-07 | $71.67 | $71.96 | $71.51 | $71.89 | $71.89 | 2,050,348 |
| 2023-06-06 | $72.33 | $72.44 | $71.82 | $72.08 | $71.80 | 2,287,191 |
| 2023-06-05 | $72.47 | $72.79 | $72.32 | $72.35 | $72.07 | 1,887,401 |
| 2023-06-02 | $71.75 | $72.58 | $71.65 | $72.50 | $72.22 | 2,246,377 |
| 2023-06-01 | $71.40 | $71.77 | $71.12 | $71.68 | $71.40 | 2,165,914 |
| 2023-05-31 | $71.29 | $71.66 | $71.11 | $71.44 | $71.16 | 1,934,094 |
| 2023-05-30 | $71.71 | $71.81 | $71.37 | $71.50 | $71.22 | 2,049,499 |
| 2023-05-26 | $71.54 | $72.00 | $71.40 | $71.77 | $71.77 | 2,722,280 |
| 2023-05-25 | $71.51 | $71.68 | $71.11 | $71.46 | $71.46 | 2,358,103 |
| 2023-05-24 | $72.06 | $72.20 | $71.68 | $71.71 | $71.71 | 2,173,825 |
| 2023-05-23 | $72.69 | $72.70 | $72.15 | $72.27 | $72.27 | 2,457,095 |
| 2023-05-22 | $73.11 | $73.44 | $72.76 | $72.96 | $72.96 | 3,454,872 |
| 2023-05-19 | $73.10 | $73.45 | $72.94 | $73.13 | $73.13 | 2,779,450 |
| 2023-05-18 | $72.72 | $73.08 | $72.45 | $73.03 | $73.03 | 2,191,503 |
| 2023-05-17 | $72.89 | $73.03 | $72.44 | $72.88 | $72.88 | 5,382,513 |
| 2023-05-16 | $73.11 | $73.14 | $72.60 | $72.62 | $72.62 | 1,587,693 |
| 2023-05-15 | $73.51 | $73.57 | $73.15 | $73.43 | $73.43 | 1,592,553 |
| 2023-05-12 | $73.46 | $73.68 | $73.11 | $73.46 | $73.46 | 1,614,362 |
| 2023-05-11 | $73.47 | $73.49 | $73.05 | $73.39 | $73.39 | 1,498,906 |
| 2023-05-10 | $73.51 | $73.73 | $72.99 | $73.59 | $73.59 | 2,105,414 |
| 2023-05-09 | $73.26 | $73.45 | $73.21 | $73.26 | $73.26 | 1,766,837 |
| 2023-05-08 | $73.45 | $73.60 | $73.28 | $73.44 | $73.44 | 2,139,806 |
| 2023-05-05 | $72.94 | $73.69 | $72.94 | $73.59 | $73.59 | 1,830,036 |
| 2023-05-04 | $72.81 | $73.08 | $72.56 | $72.75 | $72.75 | 3,275,652 |
| 2023-05-03 | $73.57 | $73.92 | $73.14 | $73.15 | $73.15 | 2,106,572 |
| 2023-05-02 | $73.86 | $73.88 | $72.92 | $73.42 | $73.42 | 2,616,598 |
| 2023-05-01 | $73.77 | $74.30 | $73.77 | $74.05 | $74.05 | 9,210,780 |
| 2023-04-28 | $73.20 | $73.85 | $73.19 | $73.82 | $73.82 | 2,442,275 |
| 2023-04-27 | $72.45 | $73.39 | $72.45 | $73.38 | $73.38 | 3,027,709 |
| 2023-04-26 | $72.85 | $72.92 | $72.34 | $72.42 | $72.42 | 3,044,466 |
| 2023-04-25 | $73.71 | $73.88 | $73.31 | $73.33 | $73.33 | 1,772,926 |
| 2023-04-24 | $73.63 | $73.92 | $73.63 | $73.92 | $73.92 | 2,776,693 |
| 2023-04-21 | $73.74 | $73.88 | $73.50 | $73.79 | $73.79 | 2,080,493 |
| 2023-04-20 | $73.31 | $73.69 | $73.26 | $73.59 | $73.59 | 3,268,309 |
| 2023-04-19 | $73.69 | $73.83 | $73.55 | $73.67 | $73.67 | 1,309,995 |
| 2023-04-18 | $74.07 | $74.12 | $73.64 | $73.85 | $73.85 | 2,311,878 |
| 2023-04-17 | $73.61 | $73.99 | $73.52 | $73.99 | $73.99 | 1,524,163 |
| 2023-04-14 | $73.87 | $74.14 | $73.41 | $73.65 | $73.65 | 2,012,186 |
| 2023-04-13 | $73.65 | $74.18 | $73.40 | $74.13 | $74.13 | 2,181,630 |
| 2023-04-12 | $73.79 | $74.07 | $73.51 | $73.67 | $73.67 | 1,867,078 |
| 2023-04-11 | $73.52 | $73.82 | $73.47 | $73.64 | $73.64 | 1,524,816 |
| 2023-04-10 | $73.14 | $73.48 | $72.94 | $73.46 | $73.46 | 1,654,647 |
| 2023-04-06 | $73.23 | $73.53 | $73.17 | $73.53 | $73.53 | 2,681,142 |
| 2023-04-05 | $72.85 | $73.33 | $72.85 | $73.28 | $73.28 | 1,857,652 |
| 2023-04-04 | $73.01 | $73.16 | $72.59 | $72.84 | $72.84 | 2,191,924 |
| 2023-04-03 | $72.64 | $73.10 | $72.49 | $73.03 | $73.03 | 2,667,102 |
| 2023-03-31 | $72.00 | $72.75 | $72.00 | $72.74 | $72.74 | 3,047,978 |
| 2023-03-30 | $71.93 | $71.97 | $71.63 | $71.94 | $71.94 | 3,267,993 |
| 2023-03-29 | $71.39 | $71.62 | $71.32 | $71.61 | $71.61 | 2,894,948 |
| 2023-03-28 | $70.77 | $71.15 | $70.76 | $70.93 | $70.93 | 1,874,518 |
| 2023-03-27 | $70.94 | $71.26 | $70.81 | $70.87 | $70.87 | 2,333,695 |
| 2023-03-24 | $69.55 | $70.67 | $69.50 | $70.66 | $70.66 | 2,069,173 |
| 2023-03-23 | $69.83 | $70.40 | $69.33 | $69.68 | $69.68 | 3,894,727 |
| 2023-03-22 | $70.84 | $71.25 | $69.89 | $69.91 | $69.59 | 2,901,025 |
| 2023-03-21 | $71.05 | $71.20 | $70.42 | $70.88 | $70.56 | 3,054,655 |
| 2023-03-20 | $70.16 | $70.85 | $70.16 | $70.78 | $70.46 | 2,977,643 |
| 2023-03-17 | $70.51 | $70.58 | $69.71 | $69.97 | $69.97 | 3,289,865 |
| 2023-03-16 | $69.65 | $70.67 | $69.57 | $70.60 | $70.60 | 3,808,747 |
| 2023-03-15 | $69.25 | $70.01 | $69.22 | $69.91 | $69.91 | 5,856,249 |
| 2023-03-14 | $69.93 | $70.24 | $69.32 | $70.01 | $70.01 | 2,906,997 |
| 2023-03-13 | $68.84 | $70.15 | $68.77 | $69.36 | $69.36 | 6,796,940 |
| 2023-03-10 | $69.83 | $70.02 | $68.91 | $69.12 | $69.12 | 5,731,547 |
| 2023-03-09 | $70.84 | $71.04 | $69.73 | $69.90 | $69.90 | 3,434,572 |
| 2023-03-08 | $70.76 | $70.87 | $70.40 | $70.70 | $70.70 | 5,373,354 |
| 2023-03-07 | $71.65 | $71.65 | $70.58 | $70.68 | $70.68 | 4,106,160 |
| 2023-03-06 | $71.56 | $71.82 | $71.44 | $71.55 | $71.55 | 1,746,323 |
| 2023-03-03 | $71.10 | $71.53 | $70.81 | $71.52 | $71.52 | 2,602,090 |
| 2023-03-02 | $70.04 | $71.04 | $70.04 | $70.88 | $70.88 | 3,280,832 |
| 2023-03-01 | $70.41 | $70.51 | $69.96 | $70.27 | $70.27 | 4,067,048 |
| 2023-02-28 | $70.98 | $71.13 | $70.63 | $70.64 | $70.64 | 3,399,348 |
| 2023-02-27 | $71.54 | $71.78 | $70.95 | $71.11 | $71.11 | 1,958,148 |
| 2023-02-24 | $71.04 | $71.30 | $70.76 | $71.09 | $71.09 | 3,650,090 |
| 2023-02-23 | $71.81 | $71.94 | $71.11 | $71.66 | $71.66 | 2,146,099 |
| 2023-02-22 | $71.82 | $72.06 | $71.47 | $71.64 | $71.64 | 2,325,861 |
| 2023-02-21 | $72.28 | $72.50 | $71.86 | $71.91 | $71.91 | 2,497,748 |
| 2023-02-17 | $72.31 | $72.95 | $72.27 | $72.84 | $72.84 | 2,846,982 |
| 2023-02-16 | $72.34 | $73.00 | $72.23 | $72.48 | $72.48 | 3,712,052 |
| 2023-02-15 | $72.33 | $73.46 | $72.33 | $72.90 | $72.90 | 2,620,927 |
| 2023-02-14 | $73.24 | $73.36 | $72.37 | $72.72 | $72.72 | 4,798,327 |
| 2023-02-13 | $72.69 | $73.30 | $72.69 | $73.30 | $73.30 | 9,755,992 |
| 2023-02-10 | $71.95 | $72.74 | $71.91 | $72.69 | $72.69 | 2,167,851 |
| 2023-02-09 | $72.82 | $72.99 | $71.91 | $72.02 | $72.02 | 2,546,165 |
| 2023-02-08 | $72.83 | $72.91 | $72.41 | $72.46 | $72.46 | 2,234,003 |
| 2023-02-07 | $72.67 | $73.32 | $72.19 | $73.17 | $73.17 | 4,046,685 |
| 2023-02-06 | $72.59 | $73.00 | $72.57 | $72.83 | $72.83 | 2,957,595 |
| 2023-02-03 | $73.17 | $73.27 | $72.66 | $72.98 | $72.98 | 4,751,962 |
| 2023-02-02 | $73.69 | $73.73 | $73.16 | $73.55 | $73.55 | 4,038,194 |
| 2023-02-01 | $72.84 | $74.08 | $72.58 | $73.65 | $73.65 | 3,913,108 |
| 2023-01-31 | $72.51 | $73.21 | $72.41 | $73.20 | $73.20 | 2,681,578 |
| 2023-01-30 | $72.37 | $72.94 | $72.30 | $72.35 | $72.35 | 3,285,503 |
| 2023-01-27 | $72.64 | $72.99 | $72.45 | $72.70 | $72.70 | 3,551,305 |
| 2023-01-26 | $72.97 | $72.97 | $72.50 | $72.92 | $72.92 | 4,581,866 |
| 2023-01-25 | $72.28 | $72.81 | $71.98 | $72.81 | $72.81 | 2,221,389 |
| 2023-01-24 | $72.53 | $73.25 | $71.75 | $72.70 | $72.70 | 2,574,100 |
| 2023-01-23 | $72.36 | $73.06 | $72.17 | $72.71 | $72.71 | 3,983,356 |
| 2023-01-20 | $71.68 | $72.36 | $71.37 | $72.36 | $72.36 | 3,670,355 |
| 2023-01-19 | $71.76 | $71.98 | $71.58 | $71.60 | $71.60 | 5,865,828 |
| 2023-01-18 | $73.44 | $73.44 | $72.04 | $72.04 | $72.04 | 2,293,332 |
| 2023-01-17 | $73.57 | $73.88 | $73.24 | $73.33 | $73.33 | 4,220,516 |
| 2023-01-13 | $73.12 | $73.78 | $73.11 | $73.67 | $73.67 | 2,425,453 |
| 2023-01-12 | $73.63 | $73.86 | $73.19 | $73.58 | $73.58 | 3,084,808 |
| 2023-01-11 | $73.23 | $73.79 | $73.23 | $73.78 | $73.78 | 9,219,612 |
| 2023-01-10 | $72.75 | $73.19 | $72.70 | $73.14 | $73.14 | 4,853,990 |
| 2023-01-09 | $73.54 | $73.93 | $72.93 | $72.93 | $72.93 | 2,420,129 |
| 2023-01-06 | $72.36 | $73.62 | $72.26 | $73.46 | $73.46 | 2,192,981 |
| 2023-01-05 | $72.32 | $72.34 | $71.77 | $71.90 | $71.90 | 1,805,592 |
| 2023-01-04 | $72.46 | $72.92 | $72.16 | $72.57 | $72.57 | 2,552,613 |
| 2023-01-03 | $72.28 | $72.51 | $71.57 | $72.17 | $72.17 | 2,352,320 |
| 2022-12-30 | $72.22 | $72.25 | $71.52 | $72.10 | $72.10 | 3,044,350 |
| 2022-12-29 | $72.09 | $72.73 | $72.00 | $72.50 | $72.50 | 1,759,902 |
| 2022-12-28 | $72.47 | $72.82 | $71.70 | $71.74 | $71.74 | 3,141,075 |
| 2022-12-27 | $72.36 | $72.65 | $72.11 | $72.50 | $72.50 | 1,770,985 |
| 2022-12-23 | $71.86 | $72.40 | $71.70 | $72.37 | $72.37 | 2,544,288 |
| 2022-12-22 | $72.10 | $72.15 | $71.08 | $71.99 | $71.99 | 4,301,386 |
| 2022-12-21 | $72.09 | $72.66 | $71.93 | $72.52 | $72.52 | 3,646,005 |
| 2022-12-20 | $71.51 | $71.92 | $71.28 | $71.66 | $71.66 | 2,873,384 |
| 2022-12-19 | $72.11 | $72.24 | $71.30 | $71.62 | $71.62 | 3,638,478 |
| 2022-12-16 | $72.18 | $72.34 | $71.68 | $72.03 | $72.03 | 2,627,161 |
| 2022-12-15 | $73.37 | $73.70 | $72.49 | $72.75 | $72.75 | 2,794,055 |
| 2022-12-14 | $74.33 | $75.09 | $73.73 | $74.20 | $74.20 | 2,770,245 |
| 2022-12-13 | $75.76 | $75.79 | $74.12 | $74.48 | $74.48 | 2,680,336 |
| 2022-12-12 | $73.88 | $74.79 | $73.84 | $74.79 | $74.44 | 3,857,768 |
| 2022-12-09 | $74.13 | $74.42 | $73.68 | $73.71 | $73.37 | 1,285,496 |
| 2022-12-08 | $74.15 | $74.53 | $73.95 | $74.40 | $74.05 | 1,856,654 |
| 2022-12-07 | $73.71 | $74.29 | $73.70 | $73.92 | $73.58 | 2,050,361 |
| 2022-12-06 | $74.34 | $74.50 | $73.47 | $73.84 | $73.50 | 3,750,676 |
| 2022-12-05 | $75.04 | $75.04 | $74.28 | $74.43 | $74.08 | 3,769,175 |
| 2022-12-02 | $74.51 | $75.62 | $74.50 | $75.50 | $75.50 | 2,230,432 |
| 2022-12-01 | $75.56 | $75.86 | $75.06 | $75.36 | $75.36 | 4,390,611 |
| 2022-11-30 | $73.49 | $75.31 | $73.31 | $75.26 | $75.26 | 2,894,148 |
| 2022-11-29 | $73.58 | $73.59 | $73.00 | $73.47 | $73.47 | 1,325,756 |
| 2022-11-28 | $74.03 | $74.30 | $73.46 | $73.54 | $73.54 | 1,365,321 |
| 2022-11-25 | $74.09 | $74.37 | $74.09 | $74.35 | $74.35 | 733,015 |
| 2022-11-23 | $73.78 | $74.24 | $73.77 | $74.14 | $74.14 | 1,430,189 |
| 2022-11-22 | $73.40 | $73.92 | $73.30 | $73.87 | $73.87 | 1,495,465 |
| 2022-11-21 | $72.89 | $73.31 | $72.77 | $73.21 | $73.21 | 1,969,158 |
| 2022-11-18 | $72.74 | $73.02 | $72.42 | $72.92 | $72.92 | 1,689,151 |
| 2022-11-17 | $71.56 | $72.30 | $71.54 | $72.22 | $72.22 | 4,621,468 |
| 2022-11-16 | $72.13 | $72.59 | $72.10 | $72.27 | $72.27 | 2,204,744 |
| 2022-11-15 | $72.68 | $72.77 | $71.61 | $72.29 | $72.29 | 3,953,350 |
| 2022-11-14 | $72.04 | $72.80 | $71.86 | $71.90 | $71.90 | 2,241,675 |
| 2022-11-11 | $72.49 | $72.51 | $71.42 | $72.09 | $72.09 | 3,856,220 |
| 2022-11-10 | $71.83 | $72.59 | $71.46 | $72.49 | $72.49 | 3,804,764 |
| 2022-11-09 | $70.60 | $71.04 | $69.97 | $70.02 | $70.02 | 2,093,965 |
| 2022-11-08 | $70.42 | $71.42 | $70.19 | $70.85 | $70.85 | 1,731,518 |
| 2022-11-07 | $70.01 | $70.47 | $69.73 | $70.31 | $70.31 | 1,989,812 |
| 2022-11-04 | $69.77 | $70.08 | $68.78 | $69.78 | $69.78 | 3,145,641 |
| 2022-11-03 | $69.14 | $69.57 | $68.81 | $69.22 | $69.22 | 4,089,763 |
| 2022-11-02 | $70.98 | $71.74 | $69.68 | $69.68 | $69.68 | 5,685,283 |
| 2022-11-01 | $71.66 | $71.69 | $70.78 | $71.11 | $71.11 | 2,295,511 |
| 2022-10-31 | $71.24 | $71.64 | $71.05 | $71.19 | $71.19 | 3,333,965 |
| 2022-10-28 | $70.01 | $71.71 | $70.01 | $71.65 | $71.65 | 4,026,890 |
| 2022-10-27 | $69.97 | $70.44 | $69.69 | $69.79 | $69.79 | 4,769,504 |
| 2022-10-26 | $69.69 | $70.46 | $69.53 | $69.82 | $69.82 | 2,110,581 |
| 2022-10-25 | $68.80 | $69.80 | $68.80 | $69.75 | $69.75 | 2,775,616 |
| 2022-10-24 | $68.35 | $69.09 | $68.19 | $68.93 | $68.93 | 2,882,980 |
| 2022-10-21 | $66.82 | $68.10 | $66.53 | $68.02 | $68.02 | 2,559,140 |
| 2022-10-20 | $67.48 | $67.79 | $66.66 | $66.82 | $66.82 | 2,573,896 |
| 2022-10-19 | $67.62 | $67.83 | $66.90 | $67.37 | $67.37 | 2,148,833 |
| 2022-10-18 | $68.28 | $68.45 | $67.48 | $67.97 | $67.97 | 2,633,652 |
| 2022-10-17 | $66.62 | $67.42 | $66.62 | $67.20 | $67.20 | 3,653,383 |
| 2022-10-14 | $67.52 | $67.79 | $65.84 | $65.93 | $65.93 | 2,857,296 |
| 2022-10-13 | $64.66 | $67.42 | $64.56 | $67.14 | $67.14 | 4,592,645 |
| 2022-10-12 | $66.12 | $66.49 | $65.72 | $65.75 | $65.75 | 4,072,207 |
| 2022-10-11 | $66.05 | $66.87 | $65.89 | $66.22 | $66.22 | 9,973,669 |
| 2022-10-10 | $66.49 | $66.69 | $65.90 | $66.26 | $66.26 | 5,072,851 |
| 2022-10-07 | $67.37 | $67.46 | $66.06 | $66.34 | $66.34 | 3,106,167 |
| 2022-10-06 | $68.66 | $68.87 | $67.72 | $67.83 | $67.83 | 4,036,395 |
| 2022-10-05 | $68.60 | $69.33 | $68.15 | $68.88 | $68.88 | 2,902,346 |
| 2022-10-04 | $68.22 | $69.20 | $68.22 | $69.17 | $69.17 | 4,724,312 |
| 2022-10-03 | $66.66 | $68.00 | $66.53 | $67.73 | $67.73 | 3,486,698 |
| 2022-09-30 | $66.95 | $67.29 | $66.02 | $66.10 | $66.10 | 11,786,925 |
| 2022-09-29 | $67.59 | $67.69 | $66.47 | $66.87 | $66.87 | 5,835,157 |
| 2022-09-28 | $67.28 | $68.29 | $66.98 | $67.99 | $67.99 | 8,361,553 |
| 2022-09-27 | $67.63 | $68.03 | $66.50 | $66.79 | $66.79 | 15,236,759 |
| 2022-09-26 | $67.72 | $68.00 | $66.93 | $67.20 | $67.20 | 4,957,548 |
| 2022-09-23 | $68.49 | $68.49 | $67.49 | $68.26 | $67.92 | 3,223,692 |
| 2022-09-22 | $69.11 | $69.39 | $68.65 | $68.93 | $68.59 | 2,380,221 |
| 2022-09-21 | $70.34 | $70.85 | $69.12 | $69.16 | $68.82 | 2,756,825 |
| 2022-09-20 | $70.47 | $70.47 | $69.61 | $70.07 | $70.07 | 2,274,864 |
| 2022-09-19 | $70.19 | $70.93 | $70.10 | $70.93 | $70.93 | 1,583,282 |
| 2022-09-16 | $70.25 | $70.69 | $70.19 | $70.58 | $70.58 | 2,746,726 |
| 2022-09-15 | $71.46 | $71.60 | $70.62 | $70.78 | $70.78 | 2,058,751 |
| 2022-09-14 | $71.79 | $72.01 | $71.18 | $71.61 | $71.61 | 2,447,271 |
| 2022-09-13 | $72.96 | $73.10 | $71.41 | $71.61 | $71.61 | 5,318,137 |
| 2022-09-12 | $73.94 | $74.24 | $73.79 | $74.03 | $74.03 | 1,919,441 |
| 2022-09-09 | $73.18 | $73.76 | $73.03 | $73.60 | $73.60 | 4,188,910 |
| 2022-09-08 | $72.20 | $73.01 | $71.76 | $72.85 | $72.85 | 4,781,730 |
| 2022-09-07 | $71.21 | $72.63 | $71.21 | $72.54 | $72.54 | 7,249,486 |
| 2022-09-06 | $71.30 | $71.82 | $70.93 | $71.11 | $71.11 | 2,988,197 |
| 2022-09-02 | $72.68 | $72.82 | $70.99 | $71.26 | $71.26 | 2,754,755 |
| 2022-09-01 | $71.16 | $72.22 | $71.16 | $72.18 | $72.18 | 2,372,929 |
| 2022-08-31 | $72.19 | $72.47 | $71.47 | $71.48 | $71.48 | 3,637,353 |
| 2022-08-30 | $72.60 | $72.76 | $71.77 | $71.94 | $71.94 | 1,590,637 |
| 2022-08-29 | $72.59 | $73.12 | $72.35 | $72.57 | $72.57 | 1,614,871 |
| 2022-08-26 | $74.97 | $74.97 | $72.94 | $72.99 | $72.99 | 2,241,530 |
| 2022-08-25 | $74.53 | $74.96 | $74.20 | $74.96 | $74.96 | 988,050 |
| 2022-08-24 | $74.22 | $74.56 | $74.08 | $74.35 | $74.35 | 1,454,305 |
| 2022-08-23 | $74.65 | $74.67 | $74.13 | $74.25 | $74.25 | 4,199,491 |
| 2022-08-22 | $75.35 | $75.44 | $74.66 | $74.77 | $74.77 | 3,918,785 |
| 2022-08-19 | $76.09 | $76.12 | $75.69 | $75.86 | $75.86 | 2,603,398 |
| 2022-08-18 | $76.16 | $76.42 | $75.99 | $76.33 | $76.33 | 1,599,196 |
| 2022-08-17 | $76.12 | $76.52 | $75.95 | $76.13 | $76.13 | 1,724,324 |
| 2022-08-16 | $76.13 | $76.89 | $76.06 | $76.63 | $76.63 | 1,541,517 |
| 2022-08-15 | $75.47 | $76.33 | $75.47 | $76.28 | $76.28 | 2,578,300 |
| 2022-08-12 | $74.99 | $75.77 | $74.96 | $75.74 | $75.74 | 2,544,482 |
| 2022-08-11 | $75.24 | $75.53 | $74.60 | $74.69 | $74.69 | 3,433,219 |
| 2022-08-10 | $74.94 | $75.09 | $74.73 | $75.00 | $75.00 | 4,642,008 |
| 2022-08-09 | $74.14 | $74.39 | $73.99 | $74.20 | $74.20 | 1,777,971 |
| 2022-08-08 | $74.28 | $74.70 | $74.03 | $74.23 | $74.23 | 1,889,012 |
| 2022-08-05 | $73.30 | $74.05 | $73.24 | $74.02 | $74.02 | 1,420,488 |
| 2022-08-04 | $73.93 | $74.09 | $73.69 | $73.89 | $73.89 | 1,656,671 |
| 2022-08-03 | $73.41 | $74.08 | $73.22 | $73.91 | $73.91 | 1,974,366 |
| 2022-08-02 | $73.49 | $73.83 | $73.09 | $73.10 | $73.10 | 2,245,144 |
| 2022-08-01 | $73.42 | $73.88 | $73.33 | $73.57 | $73.57 | 7,489,490 |
| 2022-07-29 | $73.37 | $73.92 | $73.21 | $73.81 | $73.81 | 1,402,048 |
| 2022-07-28 | $72.40 | $73.54 | $72.06 | $73.40 | $73.40 | 3,933,856 |
| 2022-07-27 | $71.68 | $72.65 | $71.54 | $72.38 | $72.38 | 3,275,382 |
| 2022-07-26 | $71.36 | $71.69 | $71.27 | $71.52 | $71.52 | 3,074,707 |
| 2022-07-25 | $71.75 | $71.79 | $71.29 | $71.65 | $71.65 | 2,655,343 |
| 2022-07-22 | $71.94 | $72.22 | $71.27 | $71.70 | $71.70 | 2,641,404 |
| 2022-07-21 | $71.34 | $71.91 | $71.11 | $71.91 | $71.91 | 9,052,589 |
| 2022-07-20 | $71.48 | $71.73 | $71.09 | $71.34 | $71.34 | 2,066,464 |
| 2022-07-19 | $70.76 | $71.59 | $70.66 | $71.51 | $71.51 | 6,720,685 |
| 2022-07-18 | $71.28 | $71.28 | $70.00 | $70.18 | $70.18 | 1,409,617 |
| 2022-07-15 | $70.74 | $71.08 | $70.54 | $71.08 | $71.08 | 1,528,779 |
| 2022-07-14 | $69.55 | $70.25 | $69.26 | $70.17 | $70.17 | 2,168,373 |
| 2022-07-13 | $69.88 | $70.88 | $69.78 | $70.35 | $70.35 | 2,194,871 |
| 2022-07-12 | $71.19 | $71.48 | $70.28 | $70.55 | $70.55 | 2,485,382 |
| 2022-07-11 | $71.15 | $71.54 | $71.00 | $71.20 | $71.20 | 2,523,973 |
| 2022-07-08 | $71.43 | $71.71 | $71.22 | $71.48 | $71.48 | 2,671,695 |
| 2022-07-07 | $71.41 | $71.74 | $71.28 | $71.60 | $71.60 | 2,642,888 |
| 2022-07-06 | $70.86 | $71.63 | $70.76 | $71.28 | $71.28 | 7,704,411 |
| 2022-07-05 | $70.50 | $70.83 | $69.56 | $70.83 | $70.83 | 1,998,062 |
| 2022-07-01 | $70.07 | $71.18 | $69.95 | $71.06 | $71.06 | 3,535,490 |
| 2022-06-30 | $69.85 | $70.70 | $69.56 | $70.21 | $70.21 | 4,813,823 |
| 2022-06-29 | $70.25 | $70.60 | $69.93 | $70.39 | $70.39 | 4,968,062 |
| 2022-06-28 | $71.54 | $71.85 | $70.08 | $70.10 | $70.10 | 3,491,636 |
| 2022-06-27 | $71.50 | $71.62 | $71.12 | $71.33 | $71.33 | 1,754,861 |
| 2022-06-24 | $70.24 | $71.42 | $70.16 | $71.41 | $71.41 | 2,192,504 |
| 2022-06-23 | $68.95 | $69.88 | $68.95 | $69.81 | $69.81 | 4,395,056 |
| 2022-06-22 | $67.90 | $69.34 | $67.90 | $68.70 | $68.70 | 3,977,767 |
| 2022-06-21 | $67.50 | $68.63 | $67.49 | $68.44 | $68.44 | 3,669,620 |
| 2022-06-17 | $66.71 | $67.32 | $66.38 | $66.92 | $66.92 | 3,794,782 |
| 2022-06-16 | $66.91 | $67.02 | $66.40 | $66.73 | $66.73 | 3,766,880 |
| 2022-06-15 | $68.09 | $68.88 | $67.12 | $68.11 | $68.11 | 3,489,991 |
| 2022-06-14 | $68.24 | $68.47 | $67.11 | $67.62 | $67.62 | 7,446,358 |
| 2022-06-13 | $68.77 | $69.08 | $67.77 | $68.02 | $68.02 | 5,485,727 |
| 2022-06-10 | $70.29 | $70.68 | $69.79 | $70.03 | $70.03 | 3,907,279 |
| 2022-06-09 | $72.37 | $72.74 | $71.10 | $71.10 | $71.10 | 2,340,088 |
| 2022-06-08 | $73.43 | $73.54 | $72.68 | $72.80 | $72.57 | 2,765,206 |
| 2022-06-07 | $72.66 | $73.76 | $72.57 | $73.71 | $73.48 | 3,803,261 |
| 2022-06-06 | $73.62 | $73.76 | $72.97 | $73.14 | $72.91 | 5,165,764 |
| 2022-06-03 | $73.21 | $73.54 | $72.99 | $73.13 | $72.90 | 2,032,836 |
| 2022-06-02 | $72.90 | $73.76 | $72.18 | $73.76 | $73.53 | 3,728,820 |
| 2022-06-01 | $73.76 | $73.76 | $72.45 | $72.89 | $72.66 | 8,571,227 |
| 2022-05-31 | $73.70 | $73.91 | $73.01 | $73.46 | $73.23 | 3,166,164 |
| 2022-05-27 | $73.05 | $74.20 | $73.05 | $74.20 | $73.97 | 1,788,397 |
| 2022-05-26 | $72.30 | $73.12 | $72.30 | $72.85 | $72.62 | 3,518,208 |
| 2022-05-25 | $71.56 | $72.17 | $71.32 | $71.94 | $71.72 | 2,962,502 |
| 2022-05-24 | $70.87 | $71.88 | $70.55 | $71.72 | $71.50 | 2,971,315 |
| 2022-05-23 | $70.93 | $71.52 | $70.57 | $71.36 | $71.14 | 3,581,114 |
| 2022-05-20 | $70.46 | $70.50 | $69.04 | $70.33 | $70.11 | 4,000,272 |
| 2022-05-19 | $69.61 | $70.50 | $69.20 | $69.87 | $69.65 | 4,830,305 |
| 2022-05-18 | $72.05 | $72.08 | $69.95 | $70.15 | $69.93 | 3,636,661 |
| 2022-05-17 | $72.74 | $72.89 | $72.17 | $72.86 | $72.63 | 2,885,757 |
| 2022-05-16 | $72.04 | $72.64 | $71.75 | $72.19 | $71.97 | 2,561,212 |
| 2022-05-13 | $71.47 | $72.28 | $71.42 | $72.18 | $71.96 | 2,428,689 |
| 2022-05-12 | $70.54 | $71.26 | $70.09 | $71.03 | $70.81 | 4,546,739 |
| 2022-05-11 | $71.15 | $72.18 | $70.68 | $70.81 | $70.59 | 4,570,733 |
| 2022-05-10 | $72.10 | $72.34 | $70.71 | $71.30 | $71.08 | 4,836,684 |
| 2022-05-09 | $71.97 | $72.09 | $71.07 | $71.32 | $71.09 | 6,961,861 |
| 2022-05-06 | $72.67 | $73.25 | $72.12 | $72.75 | $72.52 | 5,582,826 |
| 2022-05-05 | $74.43 | $74.62 | $72.56 | $73.16 | $72.93 | 5,815,948 |
| 2022-05-04 | $73.37 | $75.21 | $73.05 | $75.11 | $74.88 | 3,195,165 |
| 2022-05-03 | $73.23 | $74.08 | $73.12 | $73.47 | $73.24 | 3,134,570 |
| 2022-05-02 | $73.55 | $73.99 | $72.02 | $73.21 | $72.98 | 6,188,841 |
| 2022-04-29 | $75.48 | $75.56 | $73.33 | $73.43 | $73.20 | 4,099,280 |
| 2022-04-28 | $75.23 | $76.19 | $74.74 | $75.99 | $75.75 | 2,681,211 |
| 2022-04-27 | $74.84 | $75.58 | $74.64 | $74.73 | $74.50 | 5,184,213 |
| 2022-04-26 | $75.98 | $76.05 | $74.63 | $74.64 | $74.41 | 2,866,841 |
| 2022-04-25 | $75.64 | $76.28 | $74.76 | $76.17 | $75.93 | 5,968,048 |
| 2022-04-22 | $77.34 | $77.47 | $75.80 | $75.86 | $75.62 | 5,878,397 |
| 2022-04-21 | $78.72 | $79.05 | $77.63 | $77.76 | $77.52 | 3,487,944 |
| 2022-04-20 | $78.25 | $78.82 | $78.25 | $78.48 | $78.24 | 2,247,568 |
| 2022-04-19 | $77.20 | $78.32 | $77.20 | $78.18 | $77.94 | 3,222,509 |
| 2022-04-18 | $77.64 | $77.95 | $76.96 | $77.23 | $76.99 | 4,075,428 |
| 2022-04-14 | $78.35 | $78.53 | $77.77 | $77.78 | $77.54 | 2,270,992 |
| 2022-04-13 | $77.72 | $78.35 | $77.60 | $78.29 | $78.05 | 3,179,829 |
| 2022-04-12 | $78.39 | $78.64 | $77.54 | $77.74 | $77.50 | 8,741,784 |
| 2022-04-11 | $78.85 | $79.16 | $78.07 | $78.14 | $77.90 | 3,068,238 |
| 2022-04-08 | $79.00 | $79.44 | $78.83 | $79.10 | $78.85 | 3,276,346 |
| 2022-04-07 | $78.23 | $79.18 | $78.20 | $78.94 | $78.69 | 4,291,784 |
| 2022-04-06 | $77.60 | $78.51 | $77.53 | $78.39 | $78.15 | 3,897,573 |
| 2022-04-05 | $78.09 | $78.90 | $77.82 | $78.02 | $77.78 | 2,075,980 |
| 2022-04-04 | $78.10 | $78.27 | $77.74 | $78.23 | $77.99 | 1,956,455 |
| 2022-04-01 | $77.79 | $78.14 | $77.36 | $78.08 | $77.84 | 2,568,577 |
| 2022-03-31 | $78.31 | $78.45 | $77.55 | $77.57 | $77.33 | 4,158,088 |
| 2022-03-30 | $78.02 | $78.26 | $77.88 | $78.20 | $77.96 | 2,185,014 |
| 2022-03-29 | $77.82 | $78.31 | $77.62 | $78.28 | $78.04 | 2,809,045 |
| 2022-03-28 | $76.77 | $77.40 | $76.69 | $77.40 | $77.16 | 2,422,869 |
| 2022-03-25 | $76.55 | $76.82 | $76.15 | $76.78 | $76.54 | 1,635,402 |
| 2022-03-24 | $75.81 | $76.36 | $75.74 | $76.36 | $76.12 | 2,144,378 |
| 2022-03-23 | $76.61 | $76.64 | $75.88 | $75.88 | $75.38 | 1,987,300 |
| 2022-03-22 | $76.54 | $76.95 | $76.46 | $76.82 | $76.31 | 1,941,136 |
| 2022-03-21 | $76.54 | $76.95 | $76.03 | $76.44 | $75.94 | 4,227,333 |
| 2022-03-18 | $76.00 | $76.64 | $75.78 | $76.58 | $76.07 | 2,584,243 |
| 2022-03-17 | $75.11 | $76.11 | $75.11 | $76.09 | $75.59 | 3,485,854 |
| 2022-03-16 | $74.79 | $75.25 | $73.81 | $75.21 | $74.71 | 4,655,256 |
| 2022-03-15 | $73.52 | $74.52 | $73.49 | $74.47 | $73.98 | 4,814,343 |
| 2022-03-14 | $73.51 | $74.02 | $72.95 | $73.15 | $72.67 | 3,272,633 |
| 2022-03-11 | $74.04 | $74.38 | $73.19 | $73.23 | $72.75 | 2,424,104 |
| 2022-03-10 | $73.15 | $73.91 | $72.97 | $73.75 | $73.26 | 3,015,498 |
| 2022-03-09 | $73.69 | $74.24 | $73.35 | $73.86 | $73.37 | 3,518,597 |
| 2022-03-08 | $74.03 | $74.31 | $72.68 | $72.69 | $72.21 | 5,087,642 |
| 2022-03-07 | $74.94 | $75.01 | $74.08 | $74.08 | $73.59 | 2,801,706 |
| 2022-03-04 | $74.29 | $75.31 | $74.16 | $75.25 | $74.75 | 2,980,709 |
| 2022-03-03 | $75.00 | $75.27 | $74.41 | $74.75 | $74.26 | 3,019,399 |
| 2022-03-02 | $73.64 | $74.72 | $73.60 | $74.51 | $74.02 | 3,996,218 |
| 2022-03-01 | $73.75 | $74.20 | $73.10 | $73.46 | $72.98 | 4,147,480 |
| 2022-02-28 | $73.58 | $74.04 | $72.96 | $73.73 | $73.24 | 4,527,555 |
| 2022-02-25 | $72.73 | $74.30 | $72.73 | $74.25 | $73.76 | 5,037,869 |
| 2022-02-24 | $70.74 | $72.76 | $70.44 | $72.62 | $72.14 | 7,685,454 |
| 2022-02-23 | $73.14 | $73.30 | $71.83 | $71.88 | $71.41 | 4,681,437 |
| 2022-02-22 | $73.26 | $73.53 | $72.48 | $72.83 | $72.35 | 3,736,792 |
| 2022-02-18 | $73.56 | $73.91 | $73.08 | $73.38 | $72.90 | 3,429,262 |
| 2022-02-17 | $74.12 | $74.15 | $73.49 | $73.56 | $73.07 | 2,965,747 |
| 2022-02-16 | $74.41 | $74.67 | $73.79 | $74.47 | $73.98 | 2,639,022 |
| 2022-02-15 | $74.74 | $75.01 | $74.36 | $74.68 | $74.19 | 1,999,353 |
| 2022-02-14 | $74.48 | $74.65 | $73.61 | $74.16 | $73.67 | 3,828,278 |
| 2022-02-11 | $75.41 | $75.80 | $74.37 | $74.52 | $74.03 | 6,720,089 |
| 2022-02-10 | $75.84 | $76.42 | $74.99 | $75.28 | $74.78 | 5,199,085 |
| 2022-02-09 | $76.43 | $76.82 | $76.43 | $76.82 | $76.31 | 4,889,506 |
| 2022-02-08 | $75.54 | $76.06 | $75.33 | $75.92 | $75.42 | 4,180,930 |
| 2022-02-07 | $75.97 | $76.13 | $75.52 | $75.69 | $75.19 | 3,411,538 |
| 2022-02-04 | $75.72 | $76.39 | $75.19 | $75.85 | $75.35 | 4,955,120 |
| 2022-02-03 | $76.45 | $76.65 | $75.99 | $76.04 | $75.54 | 5,380,388 |
| 2022-02-02 | $76.24 | $77.02 | $76.07 | $76.94 | $76.43 | 3,988,150 |
| 2022-02-01 | $76.16 | $76.28 | $75.43 | $76.17 | $75.67 | 5,608,659 |
| 2022-01-31 | $74.93 | $76.13 | $74.82 | $76.06 | $75.56 | 5,206,853 |
| 2022-01-28 | $73.41 | $75.16 | $72.91 | $75.16 | $74.66 | 6,936,661 |
| 2022-01-27 | $73.98 | $74.68 | $73.18 | $73.40 | $72.92 | 11,784,832 |
| 2022-01-26 | $74.70 | $75.07 | $72.96 | $73.42 | $72.94 | 8,613,529 |
| 2022-01-25 | $74.64 | $75.09 | $73.68 | $74.31 | $73.82 | 4,884,450 |
| 2022-01-24 | $74.55 | $75.60 | $73.31 | $75.53 | $75.03 | 13,209,140 |
| 2022-01-21 | $75.89 | $76.38 | $75.16 | $75.19 | $74.69 | 6,134,801 |
| 2022-01-20 | $76.94 | $77.54 | $75.92 | $75.97 | $75.47 | 4,738,914 |
| 2022-01-19 | $76.89 | $77.50 | $76.66 | $76.69 | $76.18 | 4,414,925 |
| 2022-01-18 | $77.11 | $77.15 | $76.59 | $76.78 | $76.27 | 4,304,975 |
| 2022-01-14 | $77.59 | $77.70 | $77.02 | $77.58 | $77.07 | 4,527,486 |
| 2022-01-13 | $78.82 | $78.82 | $77.80 | $77.91 | $77.40 | 4,252,902 |
| 2022-01-12 | $78.66 | $78.86 | $78.41 | $78.71 | $78.19 | 2,878,994 |
| 2022-01-11 | $78.29 | $78.62 | $77.69 | $78.62 | $78.10 | 3,129,137 |
| 2022-01-10 | $78.14 | $78.38 | $77.49 | $78.35 | $77.83 | 4,250,949 |
| 2022-01-07 | $78.75 | $78.80 | $78.44 | $78.55 | $78.03 | 3,019,145 |
| 2022-01-06 | $78.96 | $79.35 | $78.76 | $78.84 | $78.32 | 4,462,038 |
| 2022-01-05 | $80.06 | $80.33 | $79.13 | $79.17 | $78.65 | 3,367,719 |
| 2022-01-04 | $80.39 | $80.50 | $79.92 | $80.13 | $79.60 | 2,209,143 |
| 2022-01-03 | $80.84 | $80.84 | $79.73 | $80.40 | $79.87 | 2,768,766 |
| 2021-12-31 | $81.03 | $81.21 | $80.86 | $80.90 | $80.37 | 1,746,974 |
| 2021-12-30 | $81.19 | $81.33 | $80.93 | $81.00 | $80.47 | 1,708,776 |
| 2021-12-29 | $80.78 | $81.19 | $80.70 | $81.04 | $80.51 | 1,982,177 |
| 2021-12-28 | $80.64 | $80.86 | $80.57 | $80.69 | $80.16 | 1,977,598 |
| 2021-12-27 | $79.87 | $80.57 | $79.75 | $80.57 | $80.04 | 1,748,946 |
| 2021-12-23 | $79.47 | $79.90 | $79.47 | $79.67 | $79.14 | 2,374,176 |
| 2021-12-22 | $78.73 | $79.37 | $78.66 | $79.37 | $78.85 | 2,416,053 |
| 2021-12-21 | $78.61 | $78.81 | $78.11 | $78.81 | $78.29 | 2,006,405 |
| 2021-12-20 | $78.16 | $78.31 | $77.62 | $78.24 | $77.72 | 3,333,480 |
| 2021-12-17 | $79.20 | $79.43 | $78.55 | $78.61 | $78.09 | 3,787,749 |
| 2021-12-16 | $79.53 | $79.82 | $79.22 | $79.48 | $78.96 | 5,874,669 |
| 2021-12-15 | $78.27 | $79.38 | $78.26 | $79.36 | $78.84 | 3,835,771 |
| 2021-12-14 | $78.33 | $78.54 | $77.88 | $78.25 | $77.73 | 2,823,714 |
| 2021-12-13 | $78.36 | $79.03 | $78.28 | $78.78 | $78.26 | 3,221,914 |
| 2021-12-10 | $78.27 | $78.69 | $78.19 | $78.69 | $77.92 | 3,295,868 |
| 2021-12-09 | $77.98 | $78.19 | $77.84 | $77.87 | $77.11 | 1,823,052 |
| 2021-12-08 | $78.21 | $78.27 | $77.72 | $78.15 | $77.39 | 2,627,378 |
| 2021-12-07 | $77.72 | $78.19 | $77.72 | $78.05 | $77.29 | 3,509,537 |
| 2021-12-06 | $77.00 | $77.48 | $76.87 | $77.25 | $76.50 | 4,655,298 |
| 2021-12-03 | $76.94 | $77.09 | $76.02 | $76.60 | $75.85 | 7,789,090 |
| 2021-12-02 | $75.63 | $77.00 | $75.59 | $76.71 | $75.96 | 6,754,948 |
| 2021-12-01 | $76.58 | $77.21 | $75.43 | $75.44 | $74.70 | 7,577,107 |
| 2021-11-30 | $77.24 | $77.42 | $75.91 | $75.96 | $75.22 | 6,605,167 |
| 2021-11-29 | $77.54 | $77.94 | $77.25 | $77.61 | $76.85 | 2,951,138 |
| 2021-11-26 | $77.29 | $77.89 | $76.79 | $76.98 | $76.23 | 2,855,947 |
| 2021-11-24 | $77.56 | $77.93 | $77.38 | $77.93 | $77.17 | 2,233,682 |
| 2021-11-23 | $77.49 | $77.80 | $77.22 | $77.74 | $76.98 | 3,773,371 |
| 2021-11-22 | $78.02 | $78.17 | $77.59 | $77.62 | $76.86 | 3,326,181 |
| 2021-11-19 | $78.23 | $78.34 | $77.86 | $77.92 | $77.16 | 2,291,178 |
| 2021-11-18 | $78.22 | $78.22 | $77.66 | $78.01 | $77.25 | 2,690,998 |
| 2021-11-17 | $78.33 | $78.33 | $78.03 | $78.19 | $77.43 | 4,331,579 |
| 2021-11-16 | $78.16 | $78.68 | $78.16 | $78.44 | $77.68 | 3,641,967 |
| 2021-11-15 | $78.35 | $78.35 | $78.07 | $78.21 | $77.45 | 2,976,046 |
| 2021-11-12 | $77.90 | $78.29 | $77.75 | $78.16 | $77.40 | 2,000,761 |
| 2021-11-11 | $77.95 | $77.95 | $77.52 | $77.67 | $76.91 | 1,735,175 |
| 2021-11-10 | $77.73 | $78.05 | $77.64 | $77.78 | $77.02 | 3,352,545 |
| 2021-11-09 | $77.80 | $77.95 | $77.61 | $77.80 | $77.04 | 5,084,379 |
| 2021-11-08 | $77.95 | $77.98 | $77.49 | $77.85 | $77.09 | 4,920,328 |
| 2021-11-05 | $78.18 | $78.25 | $77.50 | $77.78 | $77.02 | 6,834,844 |
| 2021-11-04 | $78.11 | $78.27 | $77.89 | $78.17 | $77.41 | 3,838,568 |
| 2021-11-03 | $77.75 | $78.09 | $77.51 | $78.07 | $77.31 | 3,361,256 |
| 2021-11-02 | $77.48 | $77.90 | $77.46 | $77.87 | $77.11 | 4,221,160 |
| 2021-11-01 | $77.66 | $77.71 | $77.23 | $77.46 | $76.70 | 3,115,408 |
| 2021-10-29 | $76.98 | $77.61 | $76.98 | $77.55 | $76.79 | 3,791,397 |
| 2021-10-28 | $76.94 | $77.39 | $76.87 | $77.30 | $76.55 | 3,145,001 |
| 2021-10-27 | $77.53 | $77.61 | $76.78 | $76.80 | $76.05 | 3,588,884 |
| 2021-10-26 | $77.79 | $77.83 | $77.54 | $77.61 | $76.85 | 3,620,289 |
| 2021-10-25 | $77.61 | $77.79 | $77.29 | $77.62 | $76.86 | 3,529,616 |
| 2021-10-22 | $77.31 | $77.62 | $77.15 | $77.52 | $76.76 | 6,947,467 |
| 2021-10-21 | $76.80 | $77.21 | $76.70 | $77.21 | $76.46 | 18,644,412 |
| 2021-10-20 | $76.53 | $76.97 | $76.53 | $76.85 | $76.10 | 2,016,593 |
| 2021-10-19 | $76.00 | $76.43 | $75.97 | $76.43 | $75.68 | 2,896,728 |
| 2021-10-18 | $75.43 | $75.89 | $75.24 | $75.82 | $75.08 | 2,720,411 |
| 2021-10-15 | $75.77 | $76.06 | $75.67 | $75.71 | $74.97 | 2,506,109 |
| 2021-10-14 | $75.00 | $75.61 | $74.97 | $75.59 | $74.85 | 2,513,381 |
| 2021-10-13 | $74.15 | $74.63 | $73.86 | $74.50 | $73.77 | 3,355,777 |
| 2021-10-12 | $74.31 | $74.41 | $73.87 | $74.05 | $73.33 | 4,076,751 |
| 2021-10-11 | $74.43 | $74.77 | $74.00 | $74.03 | $73.31 | 2,309,937 |
| 2021-10-08 | $74.80 | $74.84 | $74.40 | $74.42 | $73.69 | 1,935,730 |
| 2021-10-07 | $74.45 | $75.20 | $74.45 | $74.73 | $74.00 | 1,929,132 |
| 2021-10-06 | $73.27 | $74.12 | $73.05 | $74.07 | $73.35 | 4,370,570 |
| 2021-10-05 | $73.39 | $74.09 | $73.28 | $73.73 | $73.01 | 2,738,703 |
| 2021-10-04 | $73.67 | $73.96 | $72.85 | $73.28 | $72.57 | 6,561,171 |
| 2021-10-01 | $73.72 | $74.30 | $72.94 | $73.91 | $73.19 | 5,362,700 |
| 2021-09-30 | $74.57 | $74.74 | $73.47 | $73.50 | $72.78 | 7,498,114 |
| 2021-09-29 | $74.07 | $74.66 | $73.97 | $74.24 | $73.52 | 5,181,498 |
| 2021-09-28 | $74.54 | $74.54 | $73.64 | $73.78 | $73.06 | 11,789,318 |
| 2021-09-27 | $75.58 | $75.58 | $74.90 | $74.93 | $74.20 | 3,459,617 |
| 2021-09-24 | $75.59 | $75.90 | $75.51 | $75.67 | $74.93 | 2,494,270 |
| 2021-09-23 | $75.65 | $76.35 | $75.65 | $76.02 | $75.00 | 3,765,729 |
| 2021-09-22 | $75.47 | $75.85 | $75.15 | $75.50 | $74.48 | 5,705,179 |
| 2021-09-21 | $75.47 | $75.87 | $75.12 | $75.13 | $74.12 | 4,566,572 |
| 2021-09-20 | $75.15 | $75.61 | $74.48 | $75.17 | $74.16 | 6,640,829 |
| 2021-09-17 | $76.44 | $76.44 | $75.83 | $75.89 | $74.87 | 2,899,860 |
| 2021-09-16 | $76.65 | $76.80 | $76.10 | $76.49 | $75.46 | 1,733,732 |
| 2021-09-15 | $76.44 | $76.90 | $76.23 | $76.69 | $75.66 | 1,970,194 |
| 2021-09-14 | $76.88 | $76.92 | $76.23 | $76.32 | $75.29 | 2,315,051 |
| 2021-09-13 | $77.20 | $77.34 | $76.39 | $76.65 | $75.62 | 2,066,059 |
| 2021-09-10 | $77.43 | $77.51 | $76.84 | $76.86 | $75.82 | 2,435,416 |
| 2021-09-09 | $77.77 | $77.91 | $77.27 | $77.28 | $76.24 | 2,438,544 |
| 2021-09-08 | $77.40 | $77.87 | $77.35 | $77.80 | $76.75 | 2,431,378 |
| 2021-09-07 | $78.19 | $78.19 | $77.34 | $77.42 | $76.38 | 1,640,051 |
| 2021-09-03 | $78.11 | $78.39 | $77.93 | $78.26 | $77.21 | 1,452,048 |
| 2021-09-02 | $78.16 | $78.32 | $78.01 | $78.28 | $77.23 | 1,860,580 |
| 2021-09-01 | $77.74 | $78.05 | $77.60 | $77.94 | $76.89 | 2,583,931 |
| 2021-08-31 | $77.77 | $77.82 | $77.52 | $77.65 | $76.60 | 1,953,693 |
| 2021-08-30 | $77.50 | $77.91 | $77.46 | $77.74 | $76.69 | 1,402,352 |
| 2021-08-27 | $77.24 | $77.53 | $77.02 | $77.46 | $76.42 | 1,600,492 |
| 2021-08-26 | $77.42 | $77.46 | $77.03 | $77.12 | $76.08 | 2,039,956 |
| 2021-08-25 | $77.52 | $77.58 | $77.29 | $77.49 | $76.45 | 1,914,101 |
| 2021-08-24 | $77.88 | $77.88 | $77.49 | $77.50 | $76.46 | 1,550,598 |
| 2021-08-23 | $77.75 | $77.97 | $77.65 | $77.75 | $76.70 | 1,889,276 |
| 2021-08-20 | $77.05 | $77.71 | $76.91 | $77.59 | $76.54 | 2,809,454 |
| 2021-08-19 | $76.22 | $77.22 | $76.22 | $77.02 | $75.98 | 4,861,306 |
| 2021-08-18 | $77.42 | $77.53 | $76.64 | $76.68 | $75.65 | 2,728,982 |
| 2021-08-17 | $77.24 | $77.59 | $77.13 | $77.57 | $76.52 | 2,886,732 |
| 2021-08-16 | $76.89 | $77.49 | $76.81 | $77.49 | $76.45 | 2,590,534 |
| 2021-08-13 | $76.90 | $77.09 | $76.88 | $77.09 | $76.05 | 1,602,244 |
| 2021-08-12 | $76.75 | $76.81 | $76.51 | $76.77 | $75.74 | 1,511,492 |
| 2021-08-11 | $76.67 | $76.80 | $76.53 | $76.60 | $75.57 | 2,186,824 |
| 2021-08-10 | $76.54 | $76.68 | $76.40 | $76.49 | $75.46 | 1,481,686 |
| 2021-08-09 | $76.58 | $76.62 | $76.42 | $76.56 | $75.53 | 2,117,770 |
| 2021-08-06 | $76.44 | $76.59 | $76.34 | $76.48 | $75.45 | 1,598,649 |
| 2021-08-05 | $76.35 | $76.53 | $76.23 | $76.52 | $75.49 | 1,651,954 |
| 2021-08-04 | $76.53 | $76.59 | $76.13 | $76.26 | $75.23 | 2,143,526 |
| 2021-08-03 | $76.00 | $76.57 | $75.95 | $76.56 | $75.53 | 2,705,457 |
| 2021-08-02 | $76.31 | $76.47 | $76.03 | $76.09 | $75.06 | 2,024,192 |
| 2021-07-30 | $75.82 | $76.45 | $75.82 | $76.22 | $75.19 | 1,926,320 |
| 2021-07-29 | $76.31 | $76.40 | $76.19 | $76.23 | $75.20 | 1,478,481 |
| 2021-07-28 | $76.15 | $76.22 | $75.83 | $76.05 | $75.03 | 3,055,745 |
| 2021-07-27 | $76.11 | $76.23 | $75.85 | $76.23 | $75.20 | 2,178,219 |
| 2021-07-26 | $76.20 | $76.23 | $75.93 | $76.11 | $75.08 | 1,642,376 |
| 2021-07-23 | $75.74 | $76.30 | $75.54 | $76.25 | $75.22 | 2,012,477 |
| 2021-07-22 | $75.19 | $75.50 | $75.15 | $75.47 | $74.45 | 2,654,865 |
| 2021-07-21 | $75.16 | $75.35 | $75.07 | $75.23 | $74.22 | 1,892,705 |
| 2021-07-20 | $74.80 | $75.45 | $74.69 | $75.19 | $74.18 | 2,291,075 |
| 2021-07-19 | $74.82 | $75.03 | $74.07 | $74.58 | $73.58 | 6,238,820 |
| 2021-07-16 | $75.47 | $75.58 | $75.20 | $75.28 | $74.27 | 2,820,402 |
| 2021-07-15 | $74.94 | $75.22 | $74.87 | $75.19 | $74.18 | 1,826,825 |
| 2021-07-14 | $75.14 | $75.21 | $74.95 | $75.12 | $74.11 | 1,888,429 |
| 2021-07-13 | $74.96 | $75.28 | $74.80 | $74.85 | $73.84 | 2,590,791 |
| 2021-07-12 | $75.02 | $75.07 | $74.88 | $75.01 | $74.00 | 2,431,134 |
| 2021-07-09 | $74.81 | $75.03 | $74.56 | $74.99 | $73.98 | 2,562,300 |
| 2021-07-08 | $74.28 | $74.62 | $74.18 | $74.47 | $73.47 | 2,937,733 |
| 2021-07-07 | $74.64 | $74.98 | $74.55 | $74.96 | $73.95 | 2,574,255 |
| 2021-07-06 | $74.53 | $74.59 | $74.04 | $74.51 | $73.51 | 1,763,348 |
| 2021-07-02 | $74.29 | $74.57 | $74.20 | $74.52 | $73.52 | 1,542,578 |
| 2021-07-01 | $73.64 | $74.09 | $73.64 | $74.06 | $73.06 | 1,804,689 |
| 2021-06-30 | $73.73 | $73.78 | $73.55 | $73.61 | $72.62 | 2,109,815 |
| 2021-06-29 | $73.70 | $73.89 | $73.58 | $73.67 | $72.68 | 2,119,965 |
| 2021-06-28 | $73.69 | $73.77 | $73.50 | $73.70 | $72.71 | 1,696,970 |
| 2021-06-25 | $73.25 | $73.60 | $73.14 | $73.56 | $72.57 | 1,948,151 |
| 2021-06-24 | $73.04 | $73.20 | $72.91 | $73.08 | $72.10 | 2,177,703 |
| 2021-06-23 | $73.03 | $73.03 | $72.61 | $72.61 | $71.63 | 2,412,870 |
| 2021-06-22 | $72.76 | $73.13 | $72.71 | $72.98 | $72.00 | 2,727,776 |
| 2021-06-21 | $72.27 | $72.79 | $72.00 | $72.76 | $71.78 | 3,732,221 |
| 2021-06-18 | $72.43 | $72.43 | $71.81 | $71.84 | $70.87 | 4,013,644 |
| 2021-06-17 | $72.38 | $72.86 | $72.28 | $72.68 | $71.70 | 4,013,367 |
| 2021-06-16 | $73.24 | $73.26 | $72.23 | $72.50 | $71.52 | 3,186,665 |
| 2021-06-15 | $73.45 | $73.45 | $73.03 | $73.08 | $72.10 | 3,188,995 |
| 2021-06-14 | $73.32 | $73.35 | $72.94 | $73.35 | $72.36 | 1,718,301 |
| 2021-06-11 | $73.28 | $73.28 | $72.98 | $73.23 | $72.24 | 4,256,204 |
| 2021-06-10 | $72.89 | $73.34 | $72.76 | $73.32 | $72.33 | 3,331,773 |
| 2021-06-09 | $72.78 | $73.14 | $72.78 | $72.92 | $71.73 | 2,101,498 |
| 2021-06-08 | $73.00 | $73.03 | $72.53 | $72.77 | $71.58 | 2,333,162 |
| 2021-06-07 | $73.01 | $73.01 | $72.76 | $72.86 | $71.67 | 2,536,823 |
| 2021-06-04 | $72.47 | $72.94 | $72.47 | $72.91 | $71.72 | 2,865,232 |
| 2021-06-03 | $72.02 | $72.47 | $71.87 | $72.36 | $71.18 | 2,568,973 |
| 2021-06-02 | $72.27 | $72.44 | $72.14 | $72.39 | $71.21 | 2,454,575 |
| 2021-06-01 | $72.92 | $72.92 | $72.12 | $72.15 | $70.97 | 3,051,226 |
| 2021-05-28 | $72.55 | $72.79 | $72.53 | $72.58 | $71.39 | 3,047,473 |
| 2021-05-27 | $72.42 | $72.55 | $72.28 | $72.32 | $71.14 | 4,457,876 |
| 2021-05-26 | $72.46 | $72.53 | $72.28 | $72.36 | $71.18 | 9,045,744 |
| 2021-05-25 | $72.75 | $72.77 | $72.34 | $72.41 | $71.23 | 2,985,693 |
| 2021-05-24 | $72.83 | $72.98 | $72.66 | $72.71 | $71.52 | 1,878,379 |
| 2021-05-21 | $72.80 | $73.09 | $72.39 | $72.47 | $71.29 | 2,514,902 |
| 2021-05-20 | $71.73 | $72.83 | $71.73 | $72.58 | $71.39 | 2,623,469 |
| 2021-05-19 | $71.43 | $71.77 | $71.06 | $71.73 | $70.56 | 3,971,147 |
| 2021-05-18 | $72.37 | $72.48 | $72.01 | $72.03 | $70.85 | 2,436,298 |
| 2021-05-17 | $72.47 | $72.69 | $72.21 | $72.35 | $71.17 | 2,782,083 |
| 2021-05-14 | $72.32 | $72.84 | $72.29 | $72.64 | $71.45 | 1,952,531 |
| 2021-05-13 | $71.29 | $72.36 | $71.24 | $72.04 | $70.86 | 3,431,717 |
| 2021-05-12 | $72.00 | $72.14 | $71.09 | $71.13 | $69.97 | 5,754,102 |
| 2021-05-11 | $72.36 | $72.68 | $72.08 | $72.32 | $71.14 | 6,721,603 |
| 2021-05-10 | $73.09 | $73.61 | $72.99 | $73.03 | $71.84 | 2,711,033 |
| 2021-05-07 | $72.76 | $73.14 | $72.64 | $72.92 | $71.73 | 2,268,476 |
| 2021-05-06 | $72.02 | $72.62 | $71.99 | $72.60 | $71.41 | 3,882,779 |
| 2021-05-05 | $72.33 | $72.33 | $71.84 | $72.04 | $70.86 | 2,226,600 |
| 2021-05-04 | $72.10 | $72.30 | $71.74 | $72.10 | $70.92 | 3,692,895 |
| 2021-05-03 | $72.27 | $72.58 | $72.23 | $72.39 | $71.21 | 2,462,240 |
| 2021-04-30 | $71.85 | $72.02 | $71.76 | $71.95 | $70.77 | 2,459,481 |
| 2021-04-29 | $71.83 | $72.16 | $71.67 | $72.09 | $70.91 | 2,223,972 |
| 2021-04-28 | $71.85 | $71.94 | $71.62 | $71.73 | $70.56 | 3,261,835 |
| 2021-04-27 | $72.05 | $72.12 | $71.83 | $71.92 | $70.75 | 2,841,472 |
| 2021-04-26 | $72.49 | $72.49 | $72.04 | $72.09 | $70.91 | 1,558,738 |
| 2021-04-23 | $72.21 | $72.62 | $72.01 | $72.43 | $71.25 | 2,011,348 |
| 2021-04-22 | $72.40 | $72.56 | $71.95 | $72.10 | $70.92 | 3,926,597 |
| 2021-04-21 | $72.16 | $72.56 | $72.16 | $72.50 | $71.32 | 3,508,137 |
| 2021-04-20 | $71.85 | $72.26 | $71.85 | $72.19 | $71.01 | 2,826,397 |
| 2021-04-19 | $72.01 | $72.21 | $71.84 | $71.98 | $70.80 | 2,989,995 |
| 2021-04-16 | $71.96 | $72.33 | $71.94 | $72.20 | $71.02 | 1,966,138 |
| 2021-04-15 | $71.20 | $71.86 | $71.18 | $71.81 | $70.64 | 2,976,399 |
| 2021-04-14 | $70.98 | $71.18 | $70.85 | $70.99 | $69.83 | 2,719,276 |
| 2021-04-13 | $70.73 | $71.14 | $70.69 | $71.07 | $69.91 | 4,524,423 |
| 2021-04-12 | $70.75 | $70.86 | $70.63 | $70.85 | $69.69 | 2,007,221 |
| 2021-04-09 | $70.61 | $70.78 | $70.38 | $70.77 | $69.61 | 2,773,093 |
| 2021-04-08 | $70.58 | $70.66 | $70.44 | $70.49 | $69.34 | 3,807,949 |
| 2021-04-07 | $70.42 | $70.66 | $70.26 | $70.36 | $69.21 | 2,258,301 |
| 2021-04-06 | $70.38 | $70.67 | $70.16 | $70.52 | $69.37 | 2,723,030 |
| 2021-04-05 | $69.95 | $70.65 | $69.92 | $70.54 | $69.39 | 4,166,936 |
| 2021-04-01 | $69.42 | $69.73 | $69.18 | $69.72 | $68.58 | 5,161,697 |
| 2021-03-31 | $69.41 | $69.52 | $69.18 | $69.19 | $68.06 | 2,904,448 |
| 2021-03-30 | $69.61 | $69.72 | $69.12 | $69.27 | $68.14 | 4,605,761 |
| 2021-03-29 | $69.30 | $70.00 | $69.27 | $69.88 | $68.74 | 4,261,684 |
| 2021-03-26 | $68.50 | $69.53 | $68.32 | $69.50 | $68.36 | 3,573,109 |
| 2021-03-25 | $67.77 | $68.43 | $67.65 | $68.34 | $67.22 | 2,915,384 |
| 2021-03-24 | $68.32 | $68.67 | $68.18 | $68.18 | $66.80 | 3,742,534 |
| 2021-03-23 | $68.23 | $68.79 | $68.19 | $68.32 | $66.94 | 3,616,389 |
| 2021-03-22 | $67.65 | $68.43 | $67.65 | $68.39 | $67.00 | 2,945,740 |
| 2021-03-19 | $67.86 | $68.19 | $67.61 | $67.78 | $66.41 | 4,179,100 |
| 2021-03-18 | $68.03 | $68.34 | $67.90 | $67.93 | $66.55 | 3,446,130 |
| 2021-03-17 | $68.57 | $68.70 | $68.24 | $68.42 | $67.03 | 3,100,680 |
| 2021-03-16 | $68.69 | $68.82 | $68.56 | $68.73 | $67.34 | 2,904,387 |
| 2021-03-15 | $68.06 | $68.64 | $68.01 | $68.61 | $67.22 | 2,795,605 |
| 2021-03-12 | $67.59 | $68.15 | $67.59 | $68.13 | $66.75 | 4,082,545 |
| 2021-03-11 | $67.88 | $68.26 | $67.72 | $67.81 | $66.44 | 5,427,308 |
| 2021-03-10 | $67.35 | $67.88 | $67.30 | $67.65 | $66.28 | 4,610,989 |
| 2021-03-09 | $67.24 | $67.86 | $67.22 | $67.23 | $65.87 | 3,705,682 |
| 2021-03-08 | $66.79 | $67.78 | $66.65 | $66.85 | $65.50 | 3,902,756 |
| 2021-03-05 | $65.76 | $66.83 | $65.38 | $66.66 | $65.31 | 5,966,437 |
| 2021-03-04 | $65.81 | $66.42 | $64.79 | $65.18 | $63.86 | 7,399,827 |
| 2021-03-03 | $66.53 | $66.53 | $65.86 | $65.88 | $64.55 | 5,325,625 |
| 2021-03-02 | $66.86 | $67.09 | $66.50 | $66.67 | $65.32 | 4,255,981 |
| 2021-03-01 | $66.28 | $67.21 | $66.28 | $66.90 | $65.54 | 5,156,544 |
| 2021-02-26 | $66.65 | $66.66 | $65.78 | $65.78 | $64.45 | 4,916,096 |
| 2021-02-25 | $67.02 | $67.35 | $66.22 | $66.43 | $65.08 | 7,112,722 |
| 2021-02-24 | $66.65 | $67.42 | $66.58 | $67.25 | $65.89 | 3,873,039 |
| 2021-02-23 | $66.57 | $67.17 | $66.37 | $66.91 | $65.55 | 5,780,370 |
| 2021-02-22 | $66.76 | $66.98 | $66.50 | $66.80 | $65.45 | 2,655,448 |
| 2021-02-19 | $67.86 | $67.93 | $67.04 | $67.12 | $65.76 | 2,877,685 |
| 2021-02-18 | $67.38 | $67.89 | $67.27 | $67.80 | $66.43 | 2,971,224 |
| 2021-02-17 | $67.29 | $67.74 | $67.20 | $67.73 | $66.36 | 2,142,374 |
| 2021-02-16 | $68.04 | $68.08 | $67.43 | $67.54 | $66.17 | 3,324,324 |
| 2021-02-12 | $67.76 | $68.06 | $67.69 | $68.03 | $66.65 | 2,783,717 |
| 2021-02-11 | $68.06 | $68.16 | $67.66 | $67.94 | $66.56 | 3,834,845 |
| 2021-02-10 | $68.18 | $68.33 | $67.72 | $67.91 | $66.53 | 3,790,015 |
| 2021-02-09 | $67.85 | $68.13 | $67.82 | $68.07 | $66.69 | 3,219,820 |
| 2021-02-08 | $67.89 | $68.04 | $67.75 | $68.03 | $66.65 | 5,809,029 |
| 2021-02-05 | $67.63 | $67.90 | $67.62 | $67.72 | $66.35 | 3,394,936 |
| 2021-02-04 | $66.90 | $67.42 | $66.88 | $67.37 | $66.01 | 4,308,689 |
| 2021-02-03 | $67.17 | $67.29 | $66.75 | $66.90 | $65.54 | 4,519,716 |
| 2021-02-02 | $66.96 | $67.65 | $66.94 | $67.26 | $65.90 | 3,292,929 |
| 2021-02-01 | $66.40 | $66.91 | $66.17 | $66.67 | $65.32 | 3,924,550 |
| 2021-01-29 | $66.64 | $66.95 | $65.79 | $66.03 | $64.69 | 5,738,956 |
| 2021-01-28 | $66.95 | $67.72 | $66.91 | $66.93 | $65.57 | 5,597,468 |
| 2021-01-27 | $67.52 | $67.74 | $66.43 | $66.67 | $65.32 | 6,395,599 |
| 2021-01-26 | $68.29 | $68.40 | $68.01 | $68.19 | $66.81 | 4,521,116 |
| 2021-01-25 | $67.61 | $68.24 | $67.61 | $68.24 | $66.86 | 4,898,630 |
| 2021-01-22 | $67.62 | $67.95 | $67.57 | $67.74 | $66.37 | 4,492,245 |
| 2021-01-21 | $68.20 | $68.24 | $67.84 | $67.91 | $66.53 | 5,246,869 |
| 2021-01-20 | $67.74 | $68.37 | $67.68 | $68.25 | $66.87 | 3,966,342 |
| 2021-01-19 | $67.53 | $67.75 | $67.42 | $67.64 | $66.27 | 5,922,941 |
| 2021-01-15 | $66.80 | $67.52 | $66.79 | $67.29 | $65.93 | 9,771,055 |
| 2021-01-14 | $67.73 | $67.76 | $67.14 | $67.22 | $65.86 | 18,217,175 |
| 2021-01-13 | $67.40 | $67.83 | $67.39 | $67.60 | $66.23 | 6,749,717 |
| 2021-01-12 | $67.96 | $68.00 | $67.22 | $67.61 | $66.24 | 4,159,444 |
| 2021-01-11 | $67.88 | $68.37 | $67.88 | $68.03 | $66.65 | 3,456,611 |
| 2021-01-08 | $67.91 | $68.43 | $67.79 | $68.38 | $66.99 | 4,564,994 |
| 2021-01-07 | $67.66 | $68.19 | $67.58 | $68.02 | $66.64 | 4,070,495 |
| 2021-01-06 | $66.54 | $67.89 | $66.54 | $67.61 | $66.24 | 4,898,380 |
| 2021-01-05 | $66.75 | $67.12 | $66.46 | $67.00 | $65.64 | 4,288,136 |
| 2021-01-04 | $67.92 | $68.06 | $66.33 | $66.93 | $65.57 | 6,084,108 |
| 2020-12-31 | $67.17 | $67.96 | $67.14 | $67.88 | $66.50 | 2,342,551 |
| 2020-12-30 | $67.28 | $67.55 | $67.21 | $67.29 | $65.93 | 1,982,851 |
| 2020-12-29 | $67.49 | $67.68 | $67.09 | $67.20 | $65.84 | 2,644,991 |
| 2020-12-28 | $67.37 | $67.55 | $67.21 | $67.34 | $65.98 | 1,643,428 |
| 2020-12-24 | $66.89 | $67.14 | $66.87 | $67.11 | $65.75 | 965,846 |
| 2020-12-23 | $66.98 | $67.26 | $66.79 | $66.83 | $65.48 | 2,535,712 |
| 2020-12-22 | $66.87 | $67.08 | $66.73 | $66.87 | $65.52 | 2,373,673 |
| 2020-12-21 | $66.77 | $67.13 | $66.10 | $67.08 | $65.72 | 3,769,223 |
| 2020-12-18 | $67.71 | $67.84 | $67.28 | $67.64 | $66.26 | 4,383,210 |
| 2020-12-17 | $67.31 | $67.71 | $67.30 | $67.65 | $66.28 | 3,381,060 |
| 2020-12-16 | $67.02 | $67.30 | $66.88 | $67.00 | $65.64 | 2,195,598 |
| 2020-12-15 | $66.59 | $67.08 | $66.44 | $67.02 | $65.66 | 3,094,726 |
| 2020-12-14 | $66.85 | $67.27 | $66.30 | $66.33 | $64.99 | 2,770,968 |
| 2020-12-11 | $66.35 | $66.90 | $66.35 | $66.82 | $65.17 | 3,077,755 |
| 2020-12-10 | $66.67 | $66.97 | $66.55 | $66.70 | $65.05 | 2,566,925 |
| 2020-12-09 | $67.29 | $67.36 | $66.70 | $66.96 | $65.31 | 3,006,084 |
| 2020-12-08 | $66.77 | $67.34 | $66.77 | $67.27 | $65.61 | 3,214,367 |
| 2020-12-07 | $66.86 | $67.24 | $66.85 | $67.07 | $65.41 | 2,099,577 |
| 2020-12-04 | $66.81 | $67.16 | $66.81 | $67.14 | $65.48 | 2,148,143 |
| 2020-12-03 | $66.76 | $67.01 | $66.59 | $66.80 | $65.15 | 2,126,620 |
| 2020-12-02 | $67.08 | $67.16 | $66.69 | $66.92 | $65.27 | 2,355,610 |
| 2020-12-01 | $67.10 | $67.35 | $66.98 | $67.14 | $65.48 | 3,559,663 |
| 2020-11-30 | $66.72 | $66.75 | $66.23 | $66.65 | $65.00 | 3,195,780 |
| 2020-11-27 | $66.81 | $66.88 | $66.64 | $66.82 | $65.17 | 1,255,489 |
| 2020-11-25 | $66.74 | $66.85 | $66.48 | $66.72 | $65.07 | 3,417,784 |
| 2020-11-24 | $66.57 | $67.08 | $66.57 | $66.84 | $65.19 | 3,464,681 |
| 2020-11-23 | $66.38 | $66.50 | $65.89 | $66.24 | $64.60 | 3,619,519 |
| 2020-11-20 | $66.39 | $66.55 | $66.07 | $66.15 | $64.52 | 2,187,710 |
| 2020-11-19 | $66.15 | $66.54 | $65.81 | $66.47 | $64.83 | 6,582,302 |
| 2020-11-18 | $67.21 | $67.35 | $66.35 | $66.35 | $64.71 | 2,680,411 |
| 2020-11-17 | $67.14 | $67.48 | $66.98 | $67.20 | $65.54 | 4,570,276 |
| 2020-11-16 | $67.60 | $67.77 | $67.18 | $67.62 | $65.95 | 2,339,623 |
| 2020-11-13 | $66.48 | $67.26 | $66.46 | $67.09 | $65.43 | 1,789,962 |
| 2020-11-12 | $66.58 | $66.73 | $65.84 | $66.23 | $64.59 | 2,514,575 |
| 2020-11-11 | $66.91 | $67.12 | $66.60 | $66.92 | $65.27 | 2,097,889 |
| 2020-11-10 | $65.88 | $66.73 | $65.80 | $66.60 | $64.95 | 3,534,688 |
| 2020-11-09 | $66.85 | $68.00 | $66.04 | $66.13 | $64.50 | 4,593,261 |
| 2020-11-06 | $64.83 | $65.33 | $64.78 | $65.07 | $63.46 | 2,803,552 |
| 2020-11-05 | $65.00 | $65.48 | $64.77 | $64.85 | $63.25 | 4,151,116 |
| 2020-11-04 | $63.89 | $65.30 | $63.89 | $64.30 | $62.71 | 5,764,238 |
| 2020-11-03 | $63.03 | $64.03 | $63.03 | $63.60 | $62.03 | 4,403,484 |
| 2020-11-02 | $62.24 | $62.78 | $61.95 | $62.55 | $61.00 | 4,715,299 |
| 2020-10-30 | $61.54 | $61.94 | $60.93 | $61.66 | $60.14 | 5,357,945 |
| 2020-10-29 | $61.60 | $62.44 | $61.16 | $61.87 | $60.34 | 4,711,975 |
| 2020-10-28 | $62.58 | $62.92 | $61.66 | $61.71 | $60.19 | 4,304,622 |
| 2020-10-27 | $64.02 | $64.20 | $63.59 | $63.59 | $62.02 | 3,345,082 |
| 2020-10-26 | $64.45 | $64.58 | $63.48 | $64.07 | $62.49 | 3,156,596 |
| 2020-10-23 | $65.02 | $65.10 | $64.65 | $65.03 | $63.42 | 2,965,676 |
| 2020-10-22 | $64.54 | $64.93 | $64.34 | $64.83 | $63.23 | 2,836,121 |
| 2020-10-21 | $64.40 | $64.95 | $64.40 | $64.61 | $63.01 | 3,235,395 |
| 2020-10-20 | $64.63 | $65.10 | $64.40 | $64.52 | $62.93 | 3,205,037 |
| 2020-10-19 | $65.46 | $65.67 | $64.28 | $64.44 | $62.85 | 2,938,998 |
| 2020-10-16 | $65.42 | $65.84 | $65.39 | $65.43 | $63.81 | 2,514,159 |
| 2020-10-15 | $64.81 | $65.41 | $64.76 | $65.29 | $63.68 | 2,458,554 |
| 2020-10-14 | $65.92 | $66.14 | $65.40 | $65.58 | $63.96 | 2,746,567 |
| 2020-10-13 | $66.13 | $66.39 | $65.72 | $65.88 | $64.25 | 2,451,748 |
| 2020-10-12 | $65.85 | $66.54 | $65.83 | $66.33 | $64.69 | 2,832,741 |
| 2020-10-09 | $65.55 | $65.91 | $65.41 | $65.72 | $64.10 | 2,124,292 |
| 2020-10-08 | $64.86 | $65.33 | $64.86 | $65.30 | $63.69 | 2,246,313 |
| 2020-10-07 | $64.42 | $64.89 | $64.38 | $64.69 | $63.09 | 3,569,262 |
| 2020-10-06 | $64.57 | $65.03 | $63.84 | $63.92 | $62.34 | 4,082,196 |
| 2020-10-05 | $64.06 | $64.62 | $64.06 | $64.59 | $62.99 | 2,752,464 |
| 2020-10-02 | $63.11 | $64.09 | $63.11 | $63.75 | $62.18 | 4,438,633 |
| 2020-10-01 | $64.19 | $64.32 | $63.65 | $64.00 | $62.42 | 3,437,571 |
| 2020-09-30 | $63.60 | $64.25 | $63.35 | $63.73 | $62.16 | 3,532,516 |
| 2020-09-29 | $63.71 | $63.86 | $63.26 | $63.36 | $61.79 | 3,090,744 |
| 2020-09-28 | $63.55 | $63.97 | $63.41 | $63.64 | $62.07 | 2,763,563 |
| 2020-09-25 | $61.80 | $63.04 | $61.78 | $62.94 | $61.39 | 3,698,175 |
| 2020-09-24 | $61.76 | $62.60 | $61.51 | $62.08 | $60.55 | 4,112,389 |
| 2020-09-23 | $63.29 | $63.34 | $61.96 | $62.00 | $60.47 | 4,068,749 |
| 2020-09-22 | $63.18 | $63.64 | $62.97 | $63.54 | $61.66 | 3,110,274 |
| 2020-09-21 | $63.37 | $63.37 | $62.35 | $63.11 | $61.24 | 4,732,644 |
| 2020-09-18 | $64.37 | $64.51 | $63.50 | $63.86 | $61.97 | 3,668,278 |
| 2020-09-17 | $64.24 | $64.65 | $63.86 | $64.45 | $62.54 | 4,765,159 |
| 2020-09-16 | $65.05 | $65.45 | $64.72 | $64.79 | $62.87 | 2,824,883 |
| 2020-09-15 | $64.85 | $65.20 | $64.68 | $64.80 | $62.88 | 2,892,529 |
| 2020-09-14 | $64.01 | $64.75 | $64.01 | $64.50 | $62.59 | 2,749,643 |
| 2020-09-11 | $63.60 | $63.89 | $63.13 | $63.61 | $61.73 | 4,826,977 |
| 2020-09-10 | $64.58 | $64.58 | $63.26 | $63.42 | $61.54 | 4,772,298 |
| 2020-09-09 | $63.77 | $64.88 | $63.75 | $64.32 | $62.42 | 7,070,979 |
| 2020-09-08 | $63.84 | $63.96 | $63.18 | $63.34 | $61.46 | 4,450,278 |
| 2020-09-04 | $64.97 | $65.11 | $63.61 | $64.37 | $62.46 | 5,941,886 |
| 2020-09-03 | $66.10 | $66.42 | $64.31 | $64.77 | $62.85 | 6,885,389 |
| 2020-09-02 | $65.07 | $66.52 | $65.03 | $66.36 | $64.40 | 4,629,583 |
| 2020-09-01 | $65.09 | $65.13 | $64.78 | $65.11 | $63.18 | 2,924,916 |
| 2020-08-31 | $65.04 | $65.36 | $65.02 | $65.13 | $63.20 | 3,071,100 |
| 2020-08-28 | $65.08 | $65.27 | $64.79 | $65.26 | $63.33 | 2,954,890 |
| 2020-08-27 | $64.95 | $65.20 | $64.77 | $64.96 | $63.04 | 4,974,757 |
| 2020-08-26 | $64.45 | $64.75 | $64.22 | $64.66 | $62.75 | 2,901,592 |
| 2020-08-25 | $64.52 | $64.65 | $64.30 | $64.49 | $62.58 | 2,345,638 |
| 2020-08-24 | $64.19 | $64.38 | $64.03 | $64.37 | $62.46 | 2,696,669 |
| 2020-08-21 | $63.92 | $64.03 | $63.68 | $63.96 | $62.07 | 2,863,743 |
| 2020-08-20 | $63.73 | $64.11 | $63.68 | $64.04 | $62.14 | 4,394,432 |
| 2020-08-19 | $64.49 | $64.53 | $63.95 | $64.04 | $62.14 | 3,091,422 |
| 2020-08-18 | $64.50 | $64.67 | $64.27 | $64.51 | $62.60 | 2,315,129 |
| 2020-08-17 | $64.34 | $64.67 | $64.30 | $64.51 | $62.60 | 3,316,098 |
| 2020-08-14 | $64.06 | $64.39 | $64.00 | $64.21 | $62.31 | 2,187,911 |
| 2020-08-13 | $64.07 | $64.35 | $64.04 | $64.20 | $62.30 | 3,026,468 |
| 2020-08-12 | $63.96 | $64.51 | $63.96 | $64.32 | $62.42 | 2,858,593 |
| 2020-08-11 | $64.35 | $64.51 | $63.55 | $63.67 | $61.78 | 7,247,266 |
| 2020-08-10 | $64.41 | $64.41 | $64.06 | $64.26 | $62.36 | 5,004,077 |
| 2020-08-07 | $63.60 | $64.39 | $63.59 | $64.33 | $62.43 | 3,499,144 |
| 2020-08-06 | $63.56 | $63.85 | $63.42 | $63.85 | $61.96 | 2,427,430 |
| 2020-08-05 | $64.01 | $64.06 | $63.56 | $63.69 | $61.80 | 2,435,156 |
| 2020-08-04 | $63.29 | $63.75 | $63.29 | $63.74 | $61.85 | 3,534,156 |
| 2020-08-03 | $63.49 | $63.58 | $63.24 | $63.46 | $61.58 | 2,992,162 |
| 2020-07-31 | $63.31 | $63.41 | $62.49 | $63.40 | $61.52 | 3,657,093 |
| 2020-07-30 | $62.92 | $63.40 | $62.63 | $63.31 | $61.44 | 4,873,883 |
| 2020-07-29 | $63.07 | $63.69 | $63.05 | $63.57 | $61.69 | 3,049,578 |
| 2020-07-28 | $62.96 | $63.35 | $62.90 | $62.98 | $61.12 | 3,774,455 |
| 2020-07-27 | $62.92 | $63.14 | $62.76 | $63.14 | $61.27 | 3,418,350 |
| 2020-07-24 | $63.03 | $63.28 | $62.66 | $62.92 | $61.06 | 3,013,286 |
| 2020-07-23 | $63.53 | $63.90 | $63.08 | $63.30 | $61.43 | 4,898,373 |
| 2020-07-22 | $62.86 | $63.68 | $62.86 | $63.62 | $61.74 | 3,733,661 |
| 2020-07-21 | $63.20 | $63.40 | $62.85 | $63.01 | $61.14 | 7,671,726 |
| 2020-07-20 | $62.65 | $63.03 | $62.64 | $62.91 | $61.05 | 2,895,861 |
| 2020-07-17 | $62.44 | $62.98 | $62.34 | $62.87 | $61.01 | 2,660,528 |
| 2020-07-16 | $61.90 | $62.33 | $61.90 | $62.24 | $60.40 | 3,270,463 |
| 2020-07-15 | $62.25 | $62.50 | $61.97 | $62.19 | $60.35 | 6,180,000 |
| 2020-07-14 | $60.51 | $61.79 | $60.50 | $61.74 | $59.91 | 5,447,218 |
| 2020-07-13 | $61.55 | $61.88 | $60.69 | $60.78 | $58.98 | 4,173,347 |
| 2020-07-10 | $60.68 | $61.26 | $60.49 | $61.21 | $59.40 | 3,248,872 |
| 2020-07-09 | $61.10 | $61.17 | $60.04 | $60.74 | $58.94 | 4,798,213 |
| 2020-07-08 | $61.03 | $61.24 | $60.68 | $61.10 | $59.29 | 3,899,640 |
| 2020-07-07 | $61.02 | $61.51 | $60.92 | $60.98 | $59.17 | 3,781,784 |
| 2020-07-06 | $61.79 | $61.84 | $61.23 | $61.41 | $59.59 | 3,211,700 |
| 2020-07-02 | $61.30 | $61.65 | $60.98 | $61.08 | $59.27 | 4,603,600 |
| 2020-07-01 | $60.66 | $61.11 | $60.60 | $60.89 | $59.09 | 4,186,437 |
| 2020-06-30 | $59.79 | $60.86 | $59.79 | $60.63 | $58.83 | 4,645,403 |
| 2020-06-29 | $59.50 | $59.91 | $59.13 | $59.91 | $58.14 | 3,981,653 |
| 2020-06-26 | $59.92 | $60.16 | $59.08 | $59.22 | $57.47 | 7,035,925 |
| 2020-06-25 | $59.48 | $60.18 | $59.09 | $60.14 | $58.36 | 5,292,164 |
| 2020-06-24 | $60.31 | $60.52 | $59.19 | $59.57 | $57.81 | 7,562,192 |
| 2020-06-23 | $61.34 | $61.39 | $60.76 | $60.85 | $59.05 | 3,676,871 |
| 2020-06-22 | $60.48 | $61.04 | $60.31 | $60.89 | $59.09 | 3,444,857 |
| 2020-06-19 | $61.87 | $61.93 | $60.60 | $60.76 | $58.96 | 4,170,934 |
| 2020-06-18 | $60.77 | $61.18 | $60.72 | $61.14 | $59.33 | 3,512,250 |
| 2020-06-17 | $61.52 | $61.60 | $60.99 | $61.11 | $59.30 | 5,616,670 |
| 2020-06-16 | $61.92 | $61.92 | $60.54 | $61.27 | $59.46 | 6,850,171 |
| 2020-06-15 | $58.82 | $60.64 | $58.67 | $60.39 | $58.60 | 6,094,082 |
| 2020-06-12 | $61.14 | $61.20 | $59.32 | $60.26 | $58.19 | 7,969,960 |
| 2020-06-11 | $61.99 | $62.04 | $59.76 | $59.88 | $57.82 | 6,991,042 |
| 2020-06-10 | $63.25 | $63.47 | $62.76 | $63.04 | $60.87 | 4,014,345 |
| 2020-06-09 | $63.46 | $63.58 | $63.20 | $63.34 | $61.16 | 6,987,475 |
| 2020-06-08 | $63.43 | $64.01 | $63.24 | $64.01 | $61.81 | 7,238,538 |
| 2020-06-05 | $62.93 | $63.67 | $62.77 | $63.34 | $61.16 | 4,598,589 |
| 2020-06-04 | $62.30 | $62.43 | $61.66 | $62.06 | $59.92 | 5,044,396 |
| 2020-06-03 | $62.30 | $62.69 | $62.27 | $62.54 | $60.39 | 4,013,706 |
| 2020-06-02 | $61.90 | $62.02 | $61.48 | $62.00 | $59.87 | 6,048,931 |
| 2020-06-01 | $61.41 | $62.02 | $61.36 | $61.83 | $59.70 | 4,566,154 |
| 2020-05-29 | $61.34 | $61.72 | $60.79 | $61.62 | $59.50 | 5,423,709 |
| 2020-05-28 | $61.23 | $61.74 | $61.09 | $61.37 | $59.26 | 4,834,161 |
| 2020-05-27 | $60.75 | $60.86 | $59.94 | $60.82 | $58.73 | 4,797,742 |
| 2020-05-26 | $60.64 | $60.65 | $59.95 | $60.07 | $58.00 | 3,783,341 |
| 2020-05-22 | $59.30 | $59.46 | $59.00 | $59.40 | $57.35 | 3,108,486 |
| 2020-05-21 | $59.48 | $59.64 | $58.99 | $59.19 | $57.15 | 4,027,082 |
| 2020-05-20 | $59.75 | $59.92 | $59.45 | $59.59 | $57.54 | 4,215,800 |
| 2020-05-19 | $59.61 | $59.81 | $59.05 | $59.07 | $57.04 | 4,999,518 |
| 2020-05-18 | $59.59 | $60.14 | $59.50 | $59.76 | $57.70 | 11,773,510 |
| 2020-05-15 | $57.52 | $58.16 | $57.26 | $58.16 | $56.16 | 4,829,071 |
| 2020-05-14 | $56.75 | $57.91 | $56.32 | $57.91 | $55.92 | 6,279,332 |
| 2020-05-13 | $58.11 | $58.22 | $56.86 | $57.36 | $55.38 | 6,051,574 |
| 2020-05-12 | $59.44 | $59.52 | $58.18 | $58.19 | $56.19 | 4,046,370 |
| 2020-05-11 | $59.01 | $59.62 | $58.85 | $59.20 | $57.16 | 4,344,111 |
| 2020-05-08 | $59.08 | $59.53 | $58.99 | $59.38 | $57.34 | 3,686,106 |
| 2020-05-07 | $58.30 | $59.09 | $58.30 | $58.57 | $56.55 | 6,513,531 |
| 2020-05-06 | $58.90 | $59.14 | $57.83 | $57.89 | $55.90 | 3,854,183 |
| 2020-05-05 | $58.53 | $59.19 | $58.38 | $58.63 | $56.61 | 4,366,988 |
| 2020-05-04 | $57.47 | $58.08 | $57.22 | $58.03 | $56.03 | 4,376,082 |
| 2020-05-01 | $58.05 | $58.32 | $57.59 | $57.86 | $55.87 | 5,023,187 |
| 2020-04-30 | $59.53 | $59.54 | $58.82 | $59.07 | $57.04 | 6,050,296 |
| 2020-04-29 | $60.30 | $60.42 | $59.70 | $59.97 | $57.91 | 4,843,834 |
| 2020-04-28 | $60.12 | $60.29 | $59.30 | $59.40 | $57.35 | 3,895,991 |
| 2020-04-27 | $58.79 | $59.64 | $58.72 | $59.41 | $57.36 | 3,559,446 |
| 2020-04-24 | $58.07 | $58.62 | $57.70 | $58.48 | $56.47 | 6,806,327 |
| 2020-04-23 | $58.44 | $58.88 | $57.90 | $57.95 | $55.95 | 9,228,463 |
| 2020-04-22 | $58.32 | $58.81 | $57.94 | $58.39 | $56.38 | 7,480,015 |
| 2020-04-21 | $57.55 | $58.20 | $57.11 | $57.35 | $55.38 | 7,454,437 |
| 2020-04-20 | $59.36 | $59.77 | $58.74 | $58.82 | $56.79 | 4,061,389 |
| 2020-04-17 | $59.88 | $60.24 | $59.01 | $60.13 | $58.06 | 4,636,518 |
| 2020-04-16 | $58.16 | $58.55 | $57.71 | $58.43 | $56.42 | 4,493,318 |
| 2020-04-15 | $58.49 | $58.60 | $57.74 | $58.13 | $56.13 | 6,124,516 |
| 2020-04-14 | $58.93 | $59.76 | $58.65 | $59.59 | $57.54 | 5,934,598 |
| 2020-04-13 | $58.95 | $58.96 | $57.42 | $57.93 | $55.94 | 10,152,835 |
| 2020-04-09 | $58.47 | $59.63 | $58.18 | $59.16 | $57.12 | 13,717,052 |
| 2020-04-08 | $56.10 | $57.86 | $55.61 | $57.60 | $55.62 | 6,343,773 |
| 2020-04-07 | $57.01 | $57.47 | $55.55 | $55.56 | $53.65 | 7,958,698 |
| 2020-04-06 | $54.02 | $56.00 | $53.97 | $55.65 | $53.73 | 6,520,323 |
| 2020-04-03 | $52.84 | $53.34 | $51.82 | $52.35 | $50.55 | 6,831,046 |
| 2020-04-02 | $51.41 | $53.31 | $51.41 | $53.10 | $51.27 | 7,130,002 |
| 2020-04-01 | $51.94 | $52.69 | $51.31 | $51.94 | $50.15 | 9,661,710 |
| 2020-03-31 | $55.36 | $55.36 | $53.77 | $54.01 | $52.15 | 7,946,527 |
| 2020-03-30 | $54.01 | $55.47 | $53.83 | $55.37 | $53.46 | 6,506,537 |
| 2020-03-27 | $52.76 | $55.34 | $52.76 | $53.65 | $51.80 | 11,079,988 |
| 2020-03-26 | $51.48 | $54.97 | $51.48 | $54.79 | $52.90 | 9,797,193 |
| 2020-03-25 | $50.50 | $53.10 | $49.56 | $51.22 | $49.46 | 10,330,322 |
| 2020-03-24 | $48.31 | $50.75 | $48.31 | $50.65 | $48.61 | 10,171,709 |
| 2020-03-23 | $48.35 | $48.36 | $45.75 | $46.61 | $44.73 | 17,770,224 |
| 2020-03-20 | $51.83 | $52.50 | $48.32 | $48.35 | $46.40 | 8,509,043 |
| 2020-03-19 | $51.23 | $52.35 | $49.85 | $51.03 | $48.97 | 10,030,026 |
| 2020-03-18 | $51.36 | $53.31 | $49.26 | $51.93 | $49.84 | 11,036,006 |
| 2020-03-17 | $52.61 | $55.26 | $51.59 | $54.44 | $52.25 | 10,076,128 |
| 2020-03-16 | $50.86 | $55.16 | $50.00 | $51.73 | $49.65 | 10,590,058 |
| 2020-03-13 | $56.31 | $57.74 | $53.72 | $57.53 | $55.21 | 12,226,078 |
| 2020-03-12 | $55.00 | $57.65 | $53.94 | $53.94 | $51.77 | 17,074,791 |
| 2020-03-11 | $61.08 | $61.08 | $58.79 | $59.53 | $57.13 | 8,619,879 |
| 2020-03-10 | $62.16 | $62.31 | $59.53 | $62.24 | $59.73 | 14,800,474 |
| 2020-03-09 | $59.50 | $62.02 | $58.12 | $60.30 | $57.87 | 9,270,150 |
| 2020-03-06 | $63.35 | $64.35 | $62.42 | $64.18 | $61.59 | 7,646,223 |
| 2020-03-05 | $65.17 | $65.68 | $64.18 | $64.76 | $62.15 | 6,288,175 |
| 2020-03-04 | $64.62 | $66.40 | $64.40 | $66.40 | $63.72 | 6,208,146 |
| 2020-03-03 | $64.95 | $65.74 | $63.01 | $63.54 | $60.98 | 13,060,232 |
| 2020-03-02 | $61.75 | $64.70 | $61.74 | $64.66 | $62.05 | 12,385,867 |
| 2020-02-28 | $60.93 | $61.91 | $60.14 | $61.27 | $58.80 | 16,727,833 |
| 2020-02-27 | $65.03 | $65.45 | $62.98 | $62.99 | $60.45 | 12,480,246 |
| 2020-02-26 | $66.34 | $67.15 | $65.86 | $65.92 | $63.26 | 10,318,116 |
| 2020-02-25 | $68.02 | $68.13 | $66.08 | $66.15 | $63.48 | 8,344,584 |
| 2020-02-24 | $67.77 | $68.53 | $67.71 | $67.85 | $65.12 | 6,257,906 |
| 2020-02-21 | $69.34 | $69.39 | $69.05 | $69.25 | $66.46 | 3,561,715 |
| 2020-02-20 | $69.56 | $69.61 | $68.83 | $69.45 | $66.65 | 3,610,560 |
| 2020-02-19 | $69.76 | $69.79 | $69.56 | $69.59 | $66.79 | 3,086,804 |
| 2020-02-18 | $69.65 | $69.68 | $69.45 | $69.62 | $66.81 | 3,810,545 |
| 2020-02-14 | $69.44 | $69.67 | $69.37 | $69.67 | $66.86 | 3,705,168 |
| 2020-02-13 | $68.83 | $69.45 | $68.82 | $69.34 | $66.55 | 3,494,279 |
| 2020-02-12 | $69.14 | $69.16 | $68.78 | $69.01 | $66.23 | 4,362,262 |
| 2020-02-11 | $68.98 | $69.17 | $68.87 | $68.91 | $66.13 | 3,123,954 |
| 2020-02-10 | $68.34 | $68.79 | $68.32 | $68.79 | $66.02 | 3,074,278 |
| 2020-02-07 | $68.53 | $68.61 | $68.29 | $68.39 | $65.63 | 3,666,463 |
| 2020-02-06 | $68.66 | $68.71 | $68.50 | $68.57 | $65.81 | 3,507,499 |
| 2020-02-05 | $68.35 | $68.54 | $68.23 | $68.49 | $65.73 | 5,456,439 |
| 2020-02-04 | $68.17 | $68.27 | $67.91 | $67.96 | $65.22 | 4,511,045 |
| 2020-02-03 | $67.43 | $67.85 | $67.43 | $67.50 | $64.78 | 4,735,308 |
| 2020-01-31 | $67.87 | $67.96 | $66.96 | $67.14 | $64.43 | 4,701,436 |
| 2020-01-30 | $67.25 | $68.05 | $67.20 | $67.97 | $65.23 | 6,537,879 |
| 2020-01-29 | $67.85 | $67.85 | $67.44 | $67.44 | $64.72 | 3,881,285 |
| 2020-01-28 | $67.50 | $67.84 | $67.40 | $67.67 | $64.94 | 5,018,027 |
| 2020-01-27 | $67.10 | $67.52 | $67.04 | $67.27 | $64.56 | 3,262,047 |
| 2020-01-24 | $68.16 | $68.17 | $67.53 | $67.75 | $65.02 | 4,982,660 |
| 2020-01-23 | $67.84 | $68.07 | $67.61 | $68.07 | $65.33 | 3,252,901 |
| 2020-01-22 | $67.99 | $68.15 | $67.83 | $67.91 | $65.17 | 4,333,927 |
| 2020-01-21 | $67.60 | $67.85 | $67.54 | $67.79 | $65.06 | 4,601,843 |
| 2020-01-17 | $67.46 | $67.65 | $67.41 | $67.62 | $64.89 | 4,102,130 |
| 2020-01-16 | $67.00 | $67.33 | $66.96 | $67.33 | $64.62 | 4,249,864 |
| 2020-01-15 | $66.44 | $66.95 | $66.41 | $66.82 | $64.13 | 4,414,092 |
| 2020-01-14 | $66.39 | $66.40 | $66.22 | $66.36 | $63.69 | 4,652,851 |
| 2020-01-13 | $66.09 | $66.40 | $66.05 | $66.40 | $63.72 | 3,231,173 |
| 2020-01-10 | $66.17 | $66.20 | $65.92 | $66.00 | $63.34 | 3,603,228 |
| 2020-01-09 | $65.78 | $66.07 | $65.78 | $66.03 | $63.37 | 4,662,591 |
| 2020-01-08 | $65.49 | $65.89 | $65.49 | $65.62 | $62.98 | 3,759,210 |
| 2020-01-07 | $65.71 | $65.71 | $65.41 | $65.48 | $62.84 | 3,676,809 |
| 2020-01-06 | $65.52 | $65.77 | $65.43 | $65.75 | $63.10 | 2,627,466 |
| 2020-01-03 | $65.36 | $65.81 | $65.22 | $65.66 | $63.01 | 3,191,172 |
| 2020-01-02 | $65.94 | $65.94 | $65.35 | $65.62 | $62.98 | 4,728,551 |
| 2019-12-31 | $65.40 | $65.65 | $65.28 | $65.60 | $62.96 | 2,498,177 |
| 2019-12-30 | $65.61 | $65.67 | $65.31 | $65.46 | $62.82 | 3,958,751 |
| 2019-12-27 | $65.73 | $65.75 | $65.49 | $65.67 | $63.02 | 2,402,710 |
| 2019-12-26 | $65.43 | $65.51 | $65.32 | $65.51 | $62.87 | 1,682,234 |
| 2019-12-24 | $65.33 | $65.44 | $65.18 | $65.32 | $62.69 | 1,350,278 |
| 2019-12-23 | $65.65 | $65.65 | $65.25 | $65.26 | $62.63 | 3,101,112 |
| 2019-12-20 | $65.30 | $65.62 | $65.29 | $65.54 | $62.90 | 6,206,241 |
| 2019-12-19 | $64.89 | $65.16 | $64.83 | $65.12 | $62.50 | 2,677,003 |
| 2019-12-18 | $65.02 | $65.06 | $64.80 | $64.86 | $62.25 | 2,919,134 |
| 2019-12-17 | $64.96 | $65.07 | $64.85 | $64.89 | $62.27 | 2,699,292 |
| 2019-12-16 | $64.89 | $64.97 | $64.74 | $64.93 | $62.31 | 2,324,347 |
| 2019-12-13 | $64.85 | $65.05 | $64.67 | $65.01 | $62.02 | 4,008,348 |
| 2019-12-12 | $64.75 | $65.04 | $64.61 | $64.85 | $61.87 | 3,361,326 |
| 2019-12-11 | $64.82 | $64.88 | $64.51 | $64.69 | $61.72 | 2,339,330 |
| 2019-12-10 | $64.88 | $64.88 | $64.61 | $64.70 | $61.73 | 2,639,180 |
| 2019-12-09 | $64.94 | $64.94 | $64.77 | $64.77 | $61.79 | 2,657,329 |
| 2019-12-06 | $64.86 | $65.09 | $64.84 | $64.92 | $61.94 | 2,645,914 |
| 2019-12-05 | $64.59 | $64.68 | $64.38 | $64.66 | $61.69 | 2,835,172 |
| 2019-12-04 | $64.35 | $64.65 | $64.25 | $64.55 | $61.58 | 2,751,276 |
| 2019-12-03 | $64.08 | $64.25 | $63.98 | $64.24 | $61.29 | 2,928,480 |
| 2019-12-02 | $64.79 | $64.87 | $64.26 | $64.39 | $61.43 | 3,801,682 |
| 2019-11-29 | $65.00 | $65.07 | $64.77 | $64.84 | $61.86 | 1,083,415 |
| 2019-11-27 | $64.91 | $65.03 | $64.75 | $65.02 | $62.03 | 2,674,773 |
| 2019-11-26 | $64.38 | $64.84 | $64.28 | $64.83 | $61.85 | 4,740,561 |
| 2019-11-25 | $64.32 | $64.48 | $64.21 | $64.32 | $61.37 | 2,811,072 |
| 2019-11-22 | $64.32 | $64.40 | $63.94 | $64.17 | $61.22 | 2,632,621 |
| 2019-11-21 | $64.41 | $64.46 | $64.07 | $64.12 | $61.17 | 2,811,782 |
| 2019-11-20 | $64.51 | $64.67 | $64.19 | $64.43 | $61.47 | 3,893,641 |
| 2019-11-19 | $64.55 | $64.59 | $64.34 | $64.49 | $61.53 | 2,743,498 |
| 2019-11-18 | $64.28 | $64.51 | $64.23 | $64.41 | $61.45 | 11,030,924 |
| 2019-11-15 | $64.16 | $64.27 | $63.96 | $64.25 | $61.30 | 3,886,690 |
| 2019-11-14 | $63.93 | $63.96 | $63.69 | $63.94 | $61.00 | 12,736,187 |
| 2019-11-13 | $63.38 | $63.89 | $63.38 | $63.79 | $60.86 | 4,198,537 |
| 2019-11-12 | $63.48 | $63.60 | $63.31 | $63.42 | $60.51 | 3,206,485 |
| 2019-11-11 | $63.36 | $63.47 | $63.11 | $63.38 | $60.47 | 2,981,662 |
| 2019-11-08 | $63.42 | $63.55 | $63.22 | $63.50 | $60.58 | 3,195,086 |
| 2019-11-07 | $63.62 | $63.74 | $63.41 | $63.52 | $60.60 | 3,317,043 |
| 2019-11-06 | $63.34 | $63.58 | $63.23 | $63.56 | $60.64 | 5,643,392 |
| 2019-11-05 | $63.44 | $63.61 | $63.03 | $63.21 | $60.31 | 6,557,722 |
| 2019-11-04 | $64.13 | $64.15 | $63.41 | $63.52 | $60.60 | 5,381,248 |
| 2019-11-01 | $64.24 | $64.27 | $63.88 | $63.98 | $61.04 | 3,097,335 |
| 2019-10-31 | $64.13 | $64.13 | $63.68 | $63.95 | $61.01 | 7,859,730 |
| 2019-10-30 | $63.71 | $64.10 | $63.55 | $64.06 | $61.12 | 4,033,746 |
| 2019-10-29 | $63.55 | $63.91 | $63.40 | $63.71 | $60.78 | 9,033,909 |
| 2019-10-28 | $63.64 | $63.78 | $63.46 | $63.50 | $60.58 | 3,120,629 |
| 2019-10-25 | $63.82 | $63.83 | $63.50 | $63.51 | $60.59 | 3,462,485 |
| 2019-10-24 | $63.92 | $63.95 | $63.58 | $63.77 | $60.84 | 3,637,446 |
| 2019-10-23 | $63.71 | $63.84 | $63.52 | $63.76 | $60.83 | 3,125,491 |
| 2019-10-22 | $64.33 | $64.33 | $63.63 | $63.67 | $60.74 | 3,608,762 |
| 2019-10-21 | $64.30 | $64.30 | $64.03 | $64.22 | $61.27 | 4,515,512 |
| 2019-10-18 | $64.03 | $64.20 | $63.89 | $64.08 | $61.14 | 3,063,969 |
| 2019-10-17 | $64.06 | $64.15 | $63.91 | $64.03 | $61.09 | 2,755,833 |
| 2019-10-16 | $63.86 | $63.87 | $63.54 | $63.87 | $60.94 | 5,240,203 |
| 2019-10-15 | $63.88 | $64.00 | $63.80 | $63.84 | $60.91 | 3,284,113 |
| 2019-10-14 | $63.79 | $63.90 | $63.63 | $63.68 | $60.75 | 2,896,529 |
| 2019-10-11 | $64.25 | $64.28 | $63.76 | $63.77 | $60.84 | 7,412,706 |
| 2019-10-10 | $63.46 | $63.83 | $63.25 | $63.70 | $60.77 | 5,693,327 |
| 2019-10-09 | $63.35 | $63.61 | $63.13 | $63.41 | $60.50 | 3,422,881 |
| 2019-10-08 | $63.46 | $63.55 | $62.92 | $62.98 | $60.09 | 4,542,002 |
| 2019-10-07 | $63.88 | $64.01 | $63.63 | $63.68 | $60.75 | 5,262,882 |
| 2019-10-04 | $63.27 | $64.05 | $63.15 | $64.03 | $61.09 | 6,818,259 |
| 2019-10-03 | $62.73 | $63.11 | $62.28 | $63.10 | $60.20 | 6,756,976 |
| 2019-10-02 | $63.35 | $63.45 | $62.38 | $62.68 | $59.80 | 4,962,700 |
| 2019-10-01 | $64.15 | $64.29 | $63.52 | $63.56 | $60.64 | 13,452,047 |
| 2019-09-30 | $63.88 | $64.22 | $63.87 | $64.10 | $61.16 | 3,234,870 |
| 2019-09-27 | $64.33 | $64.33 | $63.45 | $63.80 | $60.87 | 3,360,841 |
| 2019-09-26 | $64.16 | $64.33 | $63.86 | $64.14 | $61.19 | 4,543,317 |
| 2019-09-25 | $64.04 | $64.09 | $63.73 | $64.02 | $61.08 | 8,810,672 |
| 2019-09-24 | $64.32 | $64.52 | $63.79 | $63.95 | $61.01 | 5,273,353 |
| 2019-09-23 | $64.23 | $64.46 | $64.13 | $64.34 | $61.11 | 3,417,778 |
| 2019-09-20 | $64.65 | $64.68 | $64.10 | $64.25 | $61.02 | 4,177,502 |
| 2019-09-19 | $64.48 | $64.64 | $64.34 | $64.41 | $61.18 | 3,771,673 |
| 2019-09-18 | $64.39 | $64.40 | $63.74 | $64.31 | $61.08 | 2,567,974 |
| 2019-09-17 | $63.74 | $64.28 | $63.74 | $64.25 | $61.02 | 3,418,839 |
| 2019-09-16 | $63.82 | $63.82 | $63.58 | $63.71 | $60.51 | 3,359,000 |
| 2019-09-13 | $64.17 | $64.21 | $63.72 | $63.83 | $60.63 | 5,810,214 |
| 2019-09-12 | $64.20 | $64.38 | $64.08 | $64.12 | $60.90 | 4,760,276 |
| 2019-09-11 | $63.61 | $63.86 | $63.48 | $63.84 | $60.64 | 6,003,272 |
| 2019-09-10 | $64.05 | $64.12 | $63.25 | $63.63 | $60.44 | 5,443,600 |
| 2019-09-09 | $64.85 | $64.90 | $64.05 | $64.16 | $60.94 | 4,988,873 |
| 2019-09-06 | $64.72 | $64.83 | $64.60 | $64.69 | $61.44 | 4,544,900 |
| 2019-09-05 | $64.70 | $64.85 | $64.47 | $64.52 | $61.28 | 4,545,400 |
| 2019-09-04 | $64.24 | $64.38 | $63.98 | $64.38 | $61.15 | 3,244,895 |
| 2019-09-03 | $63.51 | $63.87 | $63.49 | $63.84 | $60.64 | 6,671,819 |
| 2019-08-30 | $64.08 | $64.17 | $63.59 | $63.76 | $60.56 | 3,685,577 |
| 2019-08-29 | $63.84 | $63.94 | $63.44 | $63.85 | $60.64 | 3,540,567 |
| 2019-08-28 | $63.11 | $63.34 | $62.80 | $63.33 | $60.15 | 6,153,440 |
| 2019-08-27 | $63.44 | $63.52 | $62.96 | $63.03 | $59.87 | 4,686,487 |
| 2019-08-26 | $62.85 | $63.10 | $62.54 | $63.10 | $59.93 | 4,120,287 |
| 2019-08-23 | $63.54 | $63.82 | $62.16 | $62.47 | $59.33 | 9,339,290 |
| 2019-08-22 | $63.72 | $63.80 | $63.18 | $63.65 | $60.45 | 3,445,506 |
| 2019-08-21 | $63.49 | $63.55 | $63.35 | $63.53 | $60.34 | 3,742,172 |
| 2019-08-20 | $63.57 | $63.57 | $63.08 | $63.10 | $59.93 | 3,370,301 |
| 2019-08-19 | $63.41 | $63.65 | $63.25 | $63.52 | $60.33 | 2,785,578 |
| 2019-08-16 | $62.65 | $63.11 | $62.60 | $62.98 | $59.82 | 6,079,463 |
| 2019-08-15 | $62.10 | $62.57 | $61.88 | $62.39 | $59.26 | 5,444,527 |
| 2019-08-14 | $63.01 | $63.01 | $61.88 | $61.90 | $58.79 | 5,350,309 |
| 2019-08-13 | $62.68 | $63.41 | $62.57 | $63.29 | $60.11 | 5,575,605 |
| 2019-08-12 | $63.01 | $63.24 | $62.50 | $62.74 | $59.59 | 4,678,702 |
| 2019-08-09 | $63.33 | $63.54 | $62.86 | $63.24 | $60.07 | 4,373,921 |
| 2019-08-08 | $62.62 | $63.48 | $62.49 | $63.42 | $60.24 | 8,346,912 |
| 2019-08-07 | $61.73 | $62.62 | $61.13 | $62.37 | $59.24 | 6,181,404 |
| 2019-08-06 | $61.40 | $62.16 | $61.26 | $62.08 | $58.96 | 10,287,613 |
| 2019-08-05 | $62.15 | $62.15 | $60.69 | $61.12 | $58.05 | 6,193,239 |
| 2019-08-02 | $62.53 | $62.91 | $62.33 | $62.59 | $59.45 | 7,858,625 |
| 2019-08-01 | $62.88 | $63.37 | $62.57 | $62.67 | $59.52 | 7,705,540 |
| 2019-07-31 | $63.50 | $63.53 | $62.29 | $62.76 | $59.61 | 3,745,001 |
| 2019-07-30 | $63.50 | $63.69 | $63.30 | $63.38 | $60.20 | 4,533,791 |
| 2019-07-29 | $63.67 | $63.74 | $63.56 | $63.67 | $60.47 | 4,566,269 |
| 2019-07-26 | $63.23 | $63.65 | $63.11 | $63.58 | $60.39 | 4,351,243 |
| 2019-07-25 | $63.05 | $63.18 | $62.88 | $63.11 | $59.94 | 3,283,076 |
| 2019-07-24 | $63.03 | $63.10 | $62.77 | $63.08 | $59.91 | 5,032,598 |
| 2019-07-23 | $63.11 | $63.14 | $62.70 | $63.10 | $59.93 | 2,953,538 |
| 2019-07-22 | $63.03 | $63.04 | $62.79 | $62.90 | $59.74 | 3,161,579 |
| 2019-07-19 | $63.53 | $63.62 | $62.86 | $62.89 | $59.73 | 3,532,004 |
| 2019-07-18 | $63.16 | $63.52 | $63.00 | $63.47 | $60.28 | 3,187,530 |
| 2019-07-17 | $63.48 | $63.50 | $63.18 | $63.18 | $60.01 | 3,339,290 |
| 2019-07-16 | $63.48 | $63.59 | $63.25 | $63.36 | $60.18 | 3,446,532 |
| 2019-07-15 | $63.53 | $63.58 | $63.40 | $63.53 | $60.34 | 2,125,520 |
| 2019-07-12 | $63.41 | $63.44 | $63.16 | $63.42 | $60.24 | 3,352,355 |
| 2019-07-11 | $63.32 | $63.35 | $63.00 | $63.28 | $60.10 | 2,246,716 |
| 2019-07-10 | $63.15 | $63.37 | $63.11 | $63.27 | $60.09 | 3,748,095 |
| 2019-07-09 | $62.77 | $63.00 | $62.70 | $62.98 | $59.82 | 4,122,875 |
| 2019-07-08 | $62.85 | $62.96 | $62.75 | $62.87 | $59.71 | 2,886,451 |
| 2019-07-05 | $62.82 | $63.05 | $62.47 | $62.99 | $59.83 | 3,472,026 |
| 2019-07-03 | $62.63 | $63.12 | $62.61 | $63.12 | $59.95 | 2,377,280 |
| 2019-07-02 | $62.06 | $62.47 | $62.03 | $62.45 | $59.31 | 10,388,972 |
| 2019-07-01 | $62.09 | $62.19 | $61.74 | $61.99 | $58.88 | 5,808,055 |
| 2019-06-28 | $61.66 | $61.77 | $61.50 | $61.73 | $58.63 | 2,823,945 |
| 2019-06-27 | $61.41 | $61.54 | $61.29 | $61.49 | $58.40 | 2,728,913 |
| 2019-06-26 | $62.02 | $62.06 | $61.25 | $61.26 | $58.18 | 3,372,057 |
| 2019-06-25 | $62.45 | $62.49 | $61.94 | $61.95 | $58.84 | 2,832,354 |
| 2019-06-24 | $62.36 | $62.46 | $62.26 | $62.32 | $59.19 | 3,090,502 |
| 2019-06-21 | $62.45 | $62.52 | $62.22 | $62.26 | $59.13 | 2,386,807 |
| 2019-06-20 | $62.49 | $62.53 | $62.08 | $62.47 | $59.33 | 7,520,968 |
| 2019-06-19 | $61.69 | $62.12 | $61.54 | $62.02 | $58.91 | 3,307,267 |
| 2019-06-18 | $61.84 | $61.89 | $61.53 | $61.67 | $58.57 | 4,704,168 |
| 2019-06-17 | $61.68 | $61.70 | $61.43 | $61.46 | $58.37 | 2,564,546 |
| 2019-06-14 | $61.78 | $62.02 | $61.69 | $61.91 | $58.49 | 2,281,145 |
| 2019-06-13 | $61.87 | $61.89 | $61.49 | $61.71 | $58.30 | 3,540,787 |
| 2019-06-12 | $61.51 | $61.70 | $61.50 | $61.66 | $58.26 | 2,833,729 |
| 2019-06-11 | $61.87 | $61.89 | $61.26 | $61.40 | $58.01 | 2,549,904 |
| 2019-06-10 | $61.80 | $61.94 | $61.52 | $61.59 | $58.19 | 5,252,905 |
| 2019-06-07 | $61.62 | $61.98 | $61.51 | $61.65 | $58.25 | 3,750,278 |
| 2019-06-06 | $61.03 | $61.40 | $60.87 | $61.28 | $57.90 | 3,652,456 |
| 2019-06-05 | $60.39 | $60.91 | $60.29 | $60.87 | $57.51 | 4,876,169 |
| 2019-06-04 | $59.88 | $60.09 | $59.59 | $60.05 | $56.74 | 4,008,673 |
| 2019-06-03 | $59.25 | $59.50 | $59.03 | $59.43 | $56.15 | 4,972,327 |
| 2019-05-31 | $59.07 | $59.26 | $58.81 | $59.11 | $55.85 | 3,737,779 |
| 2019-05-30 | $59.18 | $59.40 | $59.10 | $59.33 | $56.05 | 2,530,235 |
| 2019-05-29 | $59.19 | $59.34 | $58.76 | $59.02 | $55.76 | 3,644,125 |
| 2019-05-28 | $60.12 | $60.25 | $59.33 | $59.35 | $56.07 | 2,893,467 |
| 2019-05-24 | $60.14 | $60.22 | $59.83 | $59.98 | $56.67 | 1,948,542 |
| 2019-05-23 | $59.92 | $59.96 | $59.63 | $59.94 | $56.63 | 3,708,113 |
| 2019-05-22 | $60.01 | $60.25 | $59.92 | $60.22 | $56.90 | 3,287,494 |
| 2019-05-21 | $59.90 | $60.13 | $59.75 | $60.05 | $56.74 | 8,799,429 |
| 2019-05-20 | $59.57 | $59.92 | $59.51 | $59.64 | $56.35 | 2,319,269 |
| 2019-05-17 | $59.57 | $60.05 | $59.50 | $59.73 | $56.43 | 2,252,655 |
| 2019-05-16 | $59.50 | $60.08 | $59.35 | $59.81 | $56.51 | 2,494,477 |
| 2019-05-15 | $58.90 | $59.43 | $58.73 | $59.27 | $56.00 | 2,977,318 |
| 2019-05-14 | $58.96 | $59.33 | $58.81 | $59.02 | $55.76 | 3,072,591 |
| 2019-05-13 | $58.79 | $58.94 | $58.48 | $58.77 | $55.53 | 4,042,519 |
| 2019-05-10 | $58.89 | $59.60 | $58.40 | $59.45 | $56.17 | 3,184,238 |
| 2019-05-09 | $58.74 | $59.08 | $58.43 | $59.00 | $55.74 | 4,693,212 |
| 2019-05-08 | $58.98 | $59.28 | $58.83 | $59.00 | $55.74 | 3,651,009 |
| 2019-05-07 | $59.55 | $59.55 | $58.64 | $59.02 | $55.76 | 4,133,084 |
| 2019-05-06 | $59.11 | $59.80 | $59.08 | $59.70 | $56.40 | 2,074,292 |
| 2019-05-03 | $59.68 | $59.81 | $59.55 | $59.73 | $56.43 | 2,391,580 |
| 2019-05-02 | $59.47 | $59.99 | $59.18 | $59.49 | $56.21 | 3,378,045 |
| 2019-05-01 | $60.13 | $60.13 | $59.48 | $59.48 | $56.20 | 3,327,309 |
| 2019-04-30 | $59.62 | $60.11 | $59.58 | $60.08 | $56.76 | 2,224,714 |
| 2019-04-29 | $59.62 | $59.68 | $59.53 | $59.53 | $56.24 | 1,994,865 |
| 2019-04-26 | $59.46 | $59.68 | $59.37 | $59.68 | $56.39 | 2,382,125 |
| 2019-04-25 | $59.28 | $59.47 | $59.06 | $59.36 | $56.08 | 5,718,938 |
| 2019-04-24 | $59.35 | $59.54 | $59.26 | $59.40 | $56.12 | 3,142,742 |
| 2019-04-23 | $58.96 | $59.37 | $58.83 | $59.33 | $56.05 | 3,046,284 |
| 2019-04-22 | $58.82 | $58.87 | $58.70 | $58.83 | $55.58 | 1,999,258 |
| 2019-04-18 | $58.96 | $59.07 | $58.64 | $58.90 | $55.65 | 3,765,877 |
| 2019-04-17 | $59.21 | $59.38 | $58.71 | $58.80 | $55.55 | 3,569,381 |
| 2019-04-16 | $59.73 | $59.74 | $59.04 | $59.16 | $55.89 | 9,107,633 |
| 2019-04-15 | $59.52 | $59.54 | $59.38 | $59.51 | $56.22 | 3,625,173 |
| 2019-04-12 | $59.42 | $59.43 | $59.19 | $59.43 | $56.15 | 2,471,997 |
| 2019-04-11 | $59.22 | $59.24 | $58.99 | $59.17 | $55.90 | 3,423,506 |
| 2019-04-10 | $59.17 | $59.26 | $59.06 | $59.19 | $55.92 | 2,255,630 |
| 2019-04-09 | $59.14 | $59.14 | $58.94 | $59.05 | $55.79 | 2,597,161 |
| 2019-04-08 | $59.19 | $59.22 | $58.91 | $59.22 | $55.95 | 3,166,131 |
| 2019-04-05 | $59.18 | $59.23 | $58.99 | $59.23 | $55.96 | 2,966,671 |
| 2019-04-04 | $58.97 | $59.09 | $58.72 | $58.97 | $55.71 | 3,540,339 |
| 2019-04-03 | $59.14 | $59.14 | $58.78 | $58.93 | $55.68 | 2,894,835 |
| 2019-04-02 | $59.06 | $59.10 | $58.80 | $58.97 | $55.71 | 4,205,083 |
| 2019-04-01 | $59.07 | $59.11 | $58.79 | $59.01 | $55.75 | 3,958,652 |
| 2019-03-29 | $58.65 | $58.83 | $58.49 | $58.80 | $55.55 | 3,608,588 |
| 2019-03-28 | $58.41 | $58.54 | $58.14 | $58.47 | $55.24 | 2,600,598 |
| 2019-03-27 | $58.51 | $58.58 | $58.00 | $58.27 | $55.05 | 5,042,437 |
| 2019-03-26 | $58.30 | $58.55 | $58.05 | $58.43 | $55.20 | 8,594,688 |
| 2019-03-25 | $57.95 | $58.17 | $57.79 | $58.00 | $54.80 | 3,294,068 |
| 2019-03-22 | $58.23 | $58.43 | $57.93 | $57.93 | $54.73 | 4,557,764 |
| 2019-03-21 | $57.57 | $58.46 | $57.52 | $58.38 | $55.16 | 2,866,641 |
| 2019-03-20 | $57.87 | $58.01 | $57.44 | $57.64 | $54.46 | 3,531,637 |
| 2019-03-19 | $58.40 | $58.44 | $57.92 | $58.09 | $54.66 | 3,284,078 |
| 2019-03-18 | $58.27 | $58.31 | $58.02 | $58.22 | $54.78 | 2,867,378 |
| 2019-03-15 | $58.12 | $58.34 | $58.01 | $58.18 | $54.74 | 2,311,398 |
| 2019-03-14 | $58.04 | $58.09 | $57.82 | $57.98 | $54.56 | 2,023,181 |
| 2019-03-13 | $57.90 | $58.19 | $57.85 | $58.03 | $54.60 | 2,564,778 |
| 2019-03-12 | $57.67 | $57.84 | $57.59 | $57.73 | $54.32 | 4,734,232 |
| 2019-03-11 | $57.07 | $57.58 | $57.04 | $57.58 | $54.18 | 2,543,083 |
| 2019-03-08 | $56.79 | $56.94 | $56.56 | $56.93 | $53.57 | 3,642,573 |
| 2019-03-07 | $57.25 | $57.25 | $56.84 | $56.98 | $53.61 | 3,485,778 |
| 2019-03-06 | $57.52 | $57.60 | $57.17 | $57.24 | $53.86 | 2,355,280 |
| 2019-03-05 | $57.46 | $57.62 | $57.41 | $57.46 | $54.07 | 2,644,815 |
| 2019-03-04 | $57.97 | $58.04 | $57.00 | $57.47 | $54.08 | 3,562,163 |
| 2019-03-01 | $57.81 | $57.83 | $57.44 | $57.78 | $54.37 | 4,397,688 |
| 2019-02-28 | $57.37 | $57.69 | $57.32 | $57.48 | $54.09 | 3,478,349 |
| 2019-02-27 | $57.27 | $57.39 | $57.11 | $57.34 | $53.95 | 2,666,034 |
| 2019-02-26 | $57.34 | $57.50 | $57.26 | $57.35 | $53.96 | 5,048,754 |
| 2019-02-25 | $57.82 | $57.85 | $57.33 | $57.38 | $53.99 | 3,908,379 |
| 2019-02-22 | $57.36 | $57.57 | $57.20 | $57.54 | $54.14 | 2,113,942 |
| 2019-02-21 | $57.19 | $57.26 | $56.96 | $57.23 | $53.85 | 2,506,737 |
| 2019-02-20 | $57.19 | $57.30 | $57.01 | $57.20 | $53.82 | 3,234,550 |
| 2019-02-19 | $57.08 | $57.26 | $56.92 | $57.15 | $53.77 | 3,672,338 |
| 2019-02-15 | $56.76 | $57.04 | $56.76 | $57.03 | $53.66 | 2,828,164 |
| 2019-02-14 | $56.48 | $56.68 | $56.27 | $56.45 | $53.12 | 9,489,607 |
| 2019-02-13 | $56.65 | $56.72 | $56.44 | $56.61 | $53.27 | 5,598,494 |
| 2019-02-12 | $56.41 | $56.59 | $56.20 | $56.48 | $53.14 | 5,800,486 |
| 2019-02-11 | $56.24 | $56.25 | $55.99 | $56.08 | $52.77 | 2,460,919 |
| 2019-02-08 | $55.72 | $56.10 | $55.67 | $56.07 | $52.76 | 3,161,190 |
| 2019-02-07 | $55.70 | $55.88 | $55.45 | $55.84 | $52.54 | 3,377,165 |
| 2019-02-06 | $56.04 | $56.04 | $55.81 | $55.96 | $52.65 | 2,857,160 |
| 2019-02-05 | $55.97 | $56.06 | $55.81 | $56.04 | $52.73 | 8,785,062 |
| 2019-02-04 | $55.59 | $55.88 | $55.28 | $55.88 | $52.58 | 3,261,116 |
| 2019-02-01 | $55.57 | $55.63 | $55.32 | $55.49 | $52.21 | 3,523,241 |
| 2019-01-31 | $54.90 | $55.53 | $54.78 | $55.36 | $52.09 | 5,829,288 |
| 2019-01-30 | $54.47 | $55.15 | $54.47 | $54.97 | $51.72 | 4,304,495 |
| 2019-01-29 | $54.39 | $54.44 | $54.11 | $54.39 | $51.18 | 7,208,018 |
| 2019-01-28 | $54.18 | $54.36 | $53.93 | $54.30 | $51.09 | 3,352,536 |
| 2019-01-25 | $54.54 | $54.66 | $54.30 | $54.42 | $51.21 | 5,182,936 |
| 2019-01-24 | $54.37 | $54.37 | $53.94 | $54.23 | $51.03 | 3,253,234 |
| 2019-01-23 | $54.29 | $54.45 | $53.94 | $54.36 | $51.15 | 3,687,495 |
| 2019-01-22 | $54.30 | $54.34 | $53.73 | $54.05 | $50.86 | 4,072,166 |
| 2019-01-18 | $54.14 | $54.44 | $54.00 | $54.43 | $51.22 | 4,014,228 |
| 2019-01-17 | $53.40 | $53.94 | $53.35 | $53.83 | $50.65 | 5,569,968 |
| 2019-01-16 | $53.56 | $53.59 | $53.35 | $53.47 | $50.31 | 3,727,885 |
| 2019-01-15 | $53.07 | $53.54 | $53.02 | $53.48 | $50.32 | 5,823,557 |
| 2019-01-14 | $53.06 | $53.15 | $52.92 | $52.95 | $49.82 | 3,471,246 |
| 2019-01-11 | $53.15 | $53.36 | $53.03 | $53.34 | $50.19 | 4,522,526 |
| 2019-01-10 | $52.75 | $53.35 | $52.62 | $53.33 | $50.18 | 3,325,480 |
| 2019-01-09 | $53.10 | $53.15 | $52.78 | $52.93 | $49.80 | 4,677,009 |
| 2019-01-08 | $52.86 | $52.99 | $52.48 | $52.92 | $49.79 | 4,442,089 |
| 2019-01-07 | $52.38 | $52.86 | $52.16 | $52.47 | $49.37 | 5,668,545 |
| 2019-01-04 | $51.69 | $52.47 | $51.44 | $52.30 | $49.21 | 6,096,837 |
| 2019-01-03 | $51.74 | $51.91 | $51.11 | $51.18 | $48.16 | 5,881,437 |
| 2019-01-02 | $51.85 | $52.08 | $51.59 | $51.94 | $48.87 | 4,628,693 |
| 2018-12-31 | $52.22 | $52.41 | $51.87 | $52.40 | $49.31 | 9,684,607 |
| 2018-12-28 | $52.35 | $52.56 | $51.78 | $51.94 | $48.87 | 9,279,046 |
| 2018-12-27 | $51.00 | $52.08 | $50.39 | $52.03 | $48.93 | 10,713,362 |
| 2018-12-26 | $49.97 | $51.49 | $49.50 | $51.47 | $48.40 | 8,794,345 |
| 2018-12-24 | $50.96 | $51.10 | $49.74 | $49.77 | $46.80 | 9,083,665 |
| 2018-12-21 | $52.12 | $52.81 | $51.11 | $51.19 | $48.14 | 13,145,747 |
| 2018-12-20 | $52.30 | $52.56 | $51.36 | $51.89 | $48.79 | 14,193,379 |
| 2018-12-19 | $53.25 | $53.92 | $52.31 | $52.63 | $49.49 | 9,182,807 |
| 2018-12-18 | $53.62 | $53.69 | $52.79 | $53.09 | $49.92 | 7,386,663 |
| 2018-12-17 | $54.34 | $54.35 | $52.99 | $53.28 | $50.10 | 5,321,868 |
| 2018-12-14 | $55.29 | $55.29 | $54.58 | $54.74 | $51.19 | 4,808,478 |
| 2018-12-13 | $55.50 | $55.73 | $55.28 | $55.50 | $51.90 | 5,332,684 |
| 2018-12-12 | $55.55 | $55.91 | $55.33 | $55.40 | $51.80 | 6,080,677 |
| 2018-12-11 | $55.85 | $55.90 | $55.09 | $55.34 | $51.75 | 7,041,971 |
| 2018-12-10 | $55.11 | $55.47 | $54.24 | $55.28 | $51.69 | 5,977,636 |
| 2018-12-07 | $55.94 | $56.05 | $54.86 | $55.11 | $51.53 | 5,345,915 |
| 2018-12-06 | $55.60 | $55.95 | $54.57 | $55.95 | $52.32 | 8,655,811 |
| 2018-12-04 | $57.05 | $57.16 | $55.90 | $55.98 | $52.35 | 5,444,274 |
| 2018-12-03 | $57.21 | $57.27 | $56.55 | $56.99 | $53.29 | 3,707,751 |
| 2018-11-30 | $56.29 | $56.78 | $56.25 | $56.50 | $52.83 | 3,340,433 |
| 2018-11-29 | $56.25 | $56.49 | $56.02 | $56.24 | $52.59 | 3,680,762 |
| 2018-11-28 | $55.50 | $56.30 | $55.40 | $56.27 | $52.62 | 3,218,628 |
| 2018-11-27 | $55.13 | $55.35 | $54.91 | $55.34 | $51.75 | 2,763,507 |
| 2018-11-26 | $55.03 | $55.19 | $54.86 | $55.17 | $51.59 | 2,134,573 |
| 2018-11-23 | $54.68 | $54.93 | $54.57 | $54.71 | $51.16 | 1,190,749 |
| 2018-11-21 | $55.06 | $55.17 | $54.81 | $54.84 | $51.28 | 5,803,196 |
| 2018-11-20 | $55.10 | $55.33 | $54.73 | $54.88 | $51.32 | 5,683,232 |
| 2018-11-19 | $56.16 | $56.24 | $55.37 | $55.61 | $52.00 | 3,435,150 |
| 2018-11-16 | $55.77 | $56.34 | $55.67 | $56.13 | $52.49 | 3,258,659 |
| 2018-11-15 | $55.36 | $55.89 | $54.90 | $55.83 | $52.21 | 4,418,089 |
| 2018-11-14 | $56.02 | $56.02 | $55.26 | $55.48 | $51.88 | 4,537,817 |
| 2018-11-13 | $56.01 | $56.12 | $55.58 | $55.77 | $52.15 | 2,983,712 |
| 2018-11-12 | $56.57 | $56.57 | $55.79 | $55.88 | $52.25 | 4,799,834 |
| 2018-11-09 | $56.49 | $56.66 | $56.21 | $56.52 | $52.85 | 3,697,022 |
| 2018-11-08 | $56.41 | $56.56 | $56.29 | $56.55 | $52.88 | 2,081,250 |
| 2018-11-07 | $55.97 | $56.54 | $55.85 | $56.52 | $52.85 | 3,776,442 |
| 2018-11-06 | $55.26 | $55.63 | $55.10 | $55.61 | $52.00 | 2,332,096 |
| 2018-11-05 | $54.91 | $55.39 | $54.75 | $55.26 | $51.67 | 2,137,097 |
| 2018-11-02 | $55.25 | $55.33 | $54.37 | $54.80 | $51.24 | 3,708,768 |
| 2018-11-01 | $54.83 | $54.98 | $54.64 | $54.90 | $51.34 | 3,265,014 |
| 2018-10-31 | $54.92 | $55.21 | $54.64 | $54.73 | $51.18 | 3,632,228 |
| 2018-10-30 | $53.93 | $54.65 | $53.86 | $54.62 | $51.08 | 5,167,910 |
| 2018-10-29 | $54.31 | $54.69 | $53.27 | $53.86 | $50.36 | 4,586,714 |
| 2018-10-26 | $54.05 | $54.30 | $53.37 | $53.82 | $50.33 | 5,084,009 |
| 2018-10-25 | $54.35 | $54.79 | $54.02 | $54.53 | $50.99 | 5,093,428 |
| 2018-10-24 | $55.04 | $55.19 | $54.12 | $54.21 | $50.69 | 4,325,213 |
| 2018-10-23 | $54.91 | $55.28 | $54.38 | $55.04 | $51.47 | 4,557,379 |
| 2018-10-22 | $55.51 | $55.53 | $55.08 | $55.20 | $51.62 | 2,103,491 |
| 2018-10-19 | $55.52 | $55.73 | $55.26 | $55.39 | $51.80 | 3,377,307 |
| 2018-10-18 | $55.61 | $55.79 | $54.97 | $55.29 | $51.70 | 2,406,128 |
| 2018-10-17 | $55.66 | $55.76 | $55.19 | $55.64 | $52.03 | 2,907,545 |
| 2018-10-16 | $54.93 | $55.69 | $54.71 | $55.63 | $52.02 | 6,943,701 |
| 2018-10-15 | $54.72 | $55.06 | $54.60 | $54.63 | $51.08 | 1,996,376 |
| 2018-10-12 | $54.75 | $54.80 | $54.09 | $54.62 | $51.08 | 3,537,233 |
| 2018-10-11 | $55.08 | $55.33 | $53.89 | $54.11 | $50.60 | 7,586,372 |
| 2018-10-10 | $56.56 | $56.81 | $55.29 | $55.33 | $51.74 | 3,834,100 |
| 2018-10-09 | $56.63 | $56.92 | $56.59 | $56.76 | $53.08 | 5,624,397 |
| 2018-10-08 | $56.55 | $56.76 | $56.41 | $56.70 | $53.02 | 1,285,666 |
| 2018-10-05 | $56.60 | $56.79 | $56.43 | $56.61 | $52.94 | 1,940,936 |
| 2018-10-04 | $56.76 | $56.76 | $56.28 | $56.58 | $52.91 | 1,636,921 |
| 2018-10-03 | $57.10 | $57.29 | $56.74 | $56.84 | $53.15 | 1,803,138 |
| 2018-10-02 | $57.09 | $57.21 | $56.99 | $57.05 | $53.35 | 5,827,625 |
| 2018-10-01 | $57.20 | $57.21 | $56.90 | $57.03 | $53.33 | 1,545,900 |
| 2018-09-28 | $56.70 | $57.04 | $56.50 | $57.04 | $53.34 | 1,109,589 |
| 2018-09-27 | $56.76 | $56.99 | $56.64 | $56.77 | $53.09 | 1,066,835 |
| 2018-09-26 | $56.97 | $57.12 | $56.64 | $56.66 | $52.98 | 1,985,251 |
| 2018-09-25 | $57.28 | $57.39 | $57.09 | $57.11 | $53.17 | 1,117,992 |
| 2018-09-24 | $57.54 | $57.54 | $57.13 | $57.17 | $53.22 | 1,105,834 |
| 2018-09-21 | $57.53 | $57.67 | $57.51 | $57.58 | $53.60 | 1,072,911 |
| 2018-09-20 | $57.30 | $57.47 | $57.17 | $57.45 | $53.48 | 1,216,130 |
| 2018-09-19 | $57.48 | $57.48 | $57.09 | $57.11 | $53.17 | 1,337,428 |
| 2018-09-18 | $57.31 | $57.51 | $57.16 | $57.42 | $53.45 | 1,244,474 |
| 2018-09-17 | $57.21 | $57.38 | $57.17 | $57.23 | $53.28 | 1,210,755 |
| 2018-09-14 | $57.38 | $57.39 | $57.15 | $57.33 | $53.37 | 1,803,916 |
| 2018-09-13 | $57.22 | $57.34 | $57.10 | $57.32 | $53.36 | 4,141,949 |
| 2018-09-12 | $56.83 | $57.07 | $56.83 | $57.02 | $53.08 | 3,307,364 |
| 2018-09-11 | $56.80 | $57.02 | $56.72 | $56.92 | $52.99 | 2,158,034 |
| 2018-09-10 | $56.91 | $57.02 | $56.77 | $56.86 | $52.93 | 2,217,311 |
| 2018-09-07 | $56.78 | $56.89 | $56.65 | $56.74 | $52.82 | 1,070,961 |
| 2018-09-06 | $56.72 | $57.00 | $56.64 | $56.93 | $53.00 | 1,159,431 |
| 2018-09-05 | $56.54 | $56.68 | $56.39 | $56.65 | $52.74 | 1,101,950 |
| 2018-09-04 | $56.55 | $56.63 | $56.39 | $56.56 | $52.65 | 2,136,172 |
| 2018-08-31 | $56.43 | $56.63 | $56.36 | $56.59 | $52.68 | 831,473 |
| 2018-08-30 | $56.66 | $56.68 | $56.38 | $56.49 | $52.59 | 835,577 |
| 2018-08-29 | $56.58 | $56.75 | $56.54 | $56.72 | $52.80 | 983,157 |
| 2018-08-28 | $56.58 | $56.58 | $56.38 | $56.48 | $52.58 | 1,219,386 |
| 2018-08-27 | $56.50 | $56.61 | $56.37 | $56.48 | $52.58 | 923,759 |
| 2018-08-24 | $56.09 | $56.42 | $56.09 | $56.41 | $52.51 | 858,778 |
| 2018-08-23 | $56.08 | $56.23 | $56.01 | $56.09 | $52.22 | 2,050,976 |
| 2018-08-22 | $56.30 | $56.30 | $56.04 | $56.08 | $52.21 | 1,081,667 |
| 2018-08-21 | $56.39 | $56.53 | $56.21 | $56.23 | $52.35 | 6,718,377 |
| 2018-08-20 | $56.37 | $56.39 | $56.26 | $56.33 | $52.44 | 986,496 |
| 2018-08-17 | $55.97 | $56.29 | $55.89 | $56.23 | $52.35 | 1,104,539 |
| 2018-08-16 | $55.73 | $56.01 | $55.60 | $55.91 | $52.05 | 1,001,044 |
| 2018-08-15 | $55.33 | $55.51 | $55.19 | $55.48 | $51.65 | 1,305,564 |
| 2018-08-14 | $55.33 | $55.59 | $55.29 | $55.51 | $51.68 | 1,352,723 |
| 2018-08-13 | $55.41 | $55.47 | $55.11 | $55.20 | $51.39 | 1,620,180 |
| 2018-08-10 | $55.36 | $55.51 | $55.24 | $55.34 | $51.52 | 952,382 |
| 2018-08-09 | $55.58 | $55.63 | $55.51 | $55.53 | $51.70 | 1,034,923 |
| 2018-08-08 | $55.56 | $55.62 | $55.42 | $55.52 | $51.69 | 991,422 |
| 2018-08-07 | $55.60 | $55.60 | $55.40 | $55.52 | $51.69 | 1,277,427 |
| 2018-08-06 | $55.40 | $55.50 | $55.26 | $55.43 | $51.60 | 1,210,353 |
| 2018-08-03 | $55.09 | $55.31 | $54.97 | $55.28 | $51.46 | 850,486 |
| 2018-08-02 | $54.63 | $55.02 | $54.50 | $54.98 | $51.18 | 1,326,870 |
| 2018-08-01 | $54.89 | $54.89 | $54.66 | $54.77 | $50.99 | 2,441,292 |
| 2018-07-31 | $54.67 | $54.94 | $54.62 | $54.91 | $51.12 | 992,634 |
| 2018-07-30 | $54.84 | $54.84 | $54.45 | $54.51 | $50.75 | 1,130,719 |
| 2018-07-27 | $55.11 | $55.13 | $54.71 | $54.83 | $51.04 | 707,829 |
| 2018-07-26 | $54.93 | $55.20 | $54.93 | $55.07 | $51.27 | 911,607 |
| 2018-07-25 | $54.60 | $55.04 | $54.53 | $55.00 | $51.20 | 944,735 |
| 2018-07-24 | $54.61 | $54.69 | $54.37 | $54.57 | $50.80 | 4,233,264 |
| 2018-07-23 | $54.58 | $54.67 | $54.41 | $54.50 | $50.74 | 755,617 |
| 2018-07-20 | $54.63 | $54.65 | $54.50 | $54.59 | $50.82 | 736,443 |
| 2018-07-19 | $54.61 | $54.76 | $54.51 | $54.63 | $50.86 | 4,275,028 |
| 2018-07-18 | $54.70 | $54.70 | $54.47 | $54.62 | $50.85 | 887,635 |
| 2018-07-17 | $54.47 | $54.68 | $54.44 | $54.62 | $50.85 | 758,290 |
| 2018-07-16 | $54.65 | $54.68 | $54.38 | $54.44 | $50.68 | 1,220,723 |
| 2018-07-13 | $54.59 | $54.62 | $54.48 | $54.60 | $50.83 | 939,759 |
| 2018-07-12 | $54.43 | $54.60 | $54.24 | $54.58 | $50.81 | 2,988,913 |
| 2018-07-11 | $54.12 | $54.35 | $54.12 | $54.23 | $50.49 | 975,036 |
| 2018-07-10 | $54.05 | $54.35 | $54.05 | $54.34 | $50.59 | 1,126,008 |
| 2018-07-09 | $54.12 | $54.17 | $53.96 | $54.04 | $50.31 | 869,826 |
| 2018-07-06 | $53.68 | $54.06 | $53.68 | $53.97 | $50.24 | 871,581 |
| 2018-07-05 | $53.47 | $53.71 | $53.27 | $53.69 | $49.98 | 1,125,456 |
| 2018-07-03 | $53.44 | $53.51 | $53.20 | $53.27 | $49.59 | 1,095,010 |
| 2018-07-02 | $53.04 | $53.26 | $52.84 | $53.24 | $49.56 | 1,658,636 |
| 2018-06-29 | $53.24 | $53.49 | $53.06 | $53.16 | $49.49 | 1,440,134 |
| 2018-06-28 | $52.61 | $53.21 | $52.61 | $53.07 | $49.41 | 1,488,902 |
| 2018-06-27 | $53.20 | $53.28 | $52.67 | $52.68 | $49.04 | 2,196,374 |
| 2018-06-26 | $53.18 | $53.25 | $53.04 | $53.06 | $49.40 | 2,411,354 |
| 2018-06-25 | $53.52 | $53.62 | $53.15 | $53.40 | $49.44 | 1,815,307 |
| 2018-06-22 | $53.56 | $53.76 | $53.52 | $53.61 | $49.64 | 1,734,053 |
| 2018-06-21 | $53.59 | $53.59 | $53.31 | $53.42 | $49.46 | 1,150,491 |
| 2018-06-20 | $53.70 | $53.70 | $53.53 | $53.57 | $49.60 | 1,010,283 |
| 2018-06-19 | $53.38 | $53.63 | $53.30 | $53.60 | $49.63 | 2,793,477 |
| 2018-06-18 | $53.66 | $53.68 | $53.47 | $53.68 | $49.70 | 957,119 |
| 2018-06-15 | $53.58 | $53.88 | $53.53 | $53.87 | $49.88 | 1,453,259 |
| 2018-06-14 | $53.66 | $53.76 | $53.56 | $53.69 | $49.71 | 1,141,763 |
| 2018-06-13 | $53.86 | $53.86 | $53.48 | $53.49 | $49.52 | 1,266,880 |
| 2018-06-12 | $53.62 | $53.78 | $53.55 | $53.73 | $49.75 | 2,163,707 |
| 2018-06-11 | $53.70 | $53.77 | $53.59 | $53.63 | $49.65 | 2,291,985 |
| 2018-06-08 | $53.31 | $53.68 | $53.31 | $53.64 | $49.66 | 1,647,478 |
| 2018-06-07 | $53.43 | $53.47 | $53.27 | $53.37 | $49.41 | 1,049,827 |
| 2018-06-06 | $53.07 | $53.35 | $53.00 | $53.33 | $49.38 | 1,773,850 |
| 2018-06-05 | $53.16 | $53.18 | $52.94 | $53.05 | $49.12 | 1,143,308 |
| 2018-06-04 | $52.97 | $53.13 | $52.94 | $53.07 | $49.14 | 1,429,880 |
| 2018-06-01 | $52.76 | $52.89 | $52.73 | $52.80 | $48.89 | 1,102,688 |
| 2018-05-31 | $52.90 | $52.92 | $52.46 | $52.56 | $48.66 | 1,230,059 |
| 2018-05-30 | $52.44 | $53.05 | $52.44 | $52.96 | $49.03 | 2,591,274 |
| 2018-05-29 | $52.46 | $52.47 | $52.07 | $52.32 | $48.44 | 1,489,675 |
| 2018-05-25 | $52.62 | $52.83 | $52.44 | $52.64 | $48.74 | 1,207,712 |
| 2018-05-24 | $52.58 | $52.71 | $52.42 | $52.66 | $48.76 | 1,475,306 |
| 2018-05-23 | $52.26 | $52.68 | $52.21 | $52.68 | $48.78 | 983,084 |
| 2018-05-22 | $52.66 | $52.71 | $52.36 | $52.39 | $48.51 | 1,081,001 |
| 2018-05-21 | $52.50 | $52.67 | $52.35 | $52.64 | $48.74 | 1,230,574 |
| 2018-05-18 | $52.22 | $52.32 | $52.18 | $52.29 | $48.41 | 876,215 |
| 2018-05-17 | $52.41 | $52.48 | $52.20 | $52.31 | $48.43 | 913,127 |
| 2018-05-16 | $52.35 | $52.52 | $52.30 | $52.43 | $48.54 | 1,144,256 |
| 2018-05-15 | $52.51 | $52.51 | $52.19 | $52.35 | $48.47 | 1,719,924 |
| 2018-05-14 | $52.89 | $52.96 | $52.61 | $52.72 | $48.81 | 1,677,615 |
| 2018-05-11 | $52.79 | $52.91 | $52.61 | $52.83 | $48.91 | 1,801,642 |
| 2018-05-10 | $52.42 | $52.76 | $52.36 | $52.72 | $48.81 | 3,885,056 |
| 2018-05-09 | $52.03 | $52.29 | $51.88 | $52.21 | $48.34 | 1,090,114 |
| 2018-05-08 | $52.05 | $52.07 | $51.74 | $51.99 | $48.14 | 961,454 |
| 2018-05-07 | $52.21 | $52.23 | $51.94 | $52.06 | $48.20 | 975,014 |
| 2018-05-04 | $51.29 | $52.16 | $51.27 | $52.02 | $48.16 | 893,329 |
| 2018-05-03 | $51.28 | $51.63 | $50.92 | $51.47 | $47.65 | 1,567,035 |
| 2018-05-02 | $51.77 | $51.99 | $51.37 | $51.45 | $47.64 | 1,043,814 |
| 2018-05-01 | $51.94 | $51.98 | $51.53 | $51.96 | $48.11 | 1,399,990 |
| 2018-04-30 | $52.50 | $52.60 | $51.98 | $52.04 | $48.18 | 2,186,089 |
| 2018-04-27 | $52.30 | $52.46 | $52.21 | $52.36 | $48.48 | 848,983 |
| 2018-04-26 | $52.03 | $52.46 | $51.92 | $52.31 | $48.43 | 872,341 |
| 2018-04-25 | $51.78 | $51.90 | $51.49 | $51.86 | $48.02 | 1,170,410 |
| 2018-04-24 | $52.51 | $52.51 | $51.54 | $51.86 | $48.02 | 1,490,349 |
| 2018-04-23 | $52.33 | $52.42 | $52.09 | $52.31 | $48.43 | 856,963 |
| 2018-04-20 | $52.58 | $52.75 | $52.08 | $52.24 | $48.37 | 1,314,802 |
| 2018-04-19 | $52.90 | $52.90 | $52.45 | $52.62 | $48.72 | 1,494,837 |
| 2018-04-18 | $53.07 | $53.16 | $52.97 | $53.00 | $49.07 | 1,167,295 |
| 2018-04-17 | $52.94 | $53.12 | $52.74 | $53.02 | $49.09 | 1,916,816 |
| 2018-04-16 | $52.30 | $52.73 | $52.30 | $52.57 | $48.67 | 2,216,370 |
| 2018-04-13 | $52.24 | $52.28 | $51.88 | $52.04 | $48.18 | 1,401,927 |
| 2018-04-12 | $52.11 | $52.30 | $51.97 | $52.01 | $48.15 | 1,805,299 |
| 2018-04-11 | $51.82 | $52.21 | $51.82 | $51.92 | $48.07 | 2,212,036 |
| 2018-04-10 | $52.16 | $52.34 | $51.89 | $52.16 | $48.29 | 1,588,252 |
| 2018-04-09 | $51.79 | $52.26 | $51.58 | $51.67 | $47.84 | 936,742 |
| 2018-04-06 | $52.04 | $52.35 | $51.24 | $51.49 | $47.67 | 1,953,755 |
| 2018-04-05 | $52.30 | $52.52 | $52.10 | $52.39 | $48.51 | 1,363,119 |
| 2018-04-04 | $51.01 | $52.19 | $51.01 | $52.14 | $48.28 | 2,437,273 |
| 2018-04-03 | $51.19 | $51.69 | $51.07 | $51.61 | $47.78 | 2,120,731 |
| 2018-04-02 | $51.86 | $52.00 | $50.66 | $51.06 | $47.28 | 3,450,330 |
| 2018-03-29 | $51.56 | $52.22 | $51.53 | $51.93 | $48.08 | 3,388,423 |
| 2018-03-28 | $51.44 | $51.76 | $51.22 | $51.42 | $47.61 | 2,857,527 |
| 2018-03-27 | $51.78 | $52.07 | $51.05 | $51.28 | $47.48 | 2,815,267 |
| 2018-03-26 | $51.24 | $51.73 | $50.96 | $51.71 | $47.88 | 2,515,005 |
| 2018-03-23 | $51.49 | $51.53 | $50.65 | $50.70 | $46.94 | 2,803,501 |
| 2018-03-22 | $52.08 | $52.28 | $51.44 | $51.45 | $47.64 | 1,837,724 |
| 2018-03-21 | $52.79 | $53.14 | $52.57 | $52.66 | $48.54 | 1,216,800 |
| 2018-03-20 | $52.91 | $53.01 | $52.77 | $52.90 | $48.76 | 1,046,317 |
| 2018-03-19 | $53.18 | $53.18 | $52.52 | $52.84 | $48.70 | 1,289,387 |
| 2018-03-16 | $53.12 | $53.38 | $53.12 | $53.26 | $49.09 | 1,492,652 |
| 2018-03-15 | $53.16 | $53.38 | $53.05 | $53.11 | $48.95 | 873,408 |
| 2018-03-14 | $53.48 | $53.61 | $53.05 | $53.16 | $49.00 | 1,221,662 |
| 2018-03-13 | $53.57 | $53.78 | $53.27 | $53.39 | $49.21 | 995,029 |
| 2018-03-12 | $53.68 | $53.74 | $53.38 | $53.45 | $49.26 | 2,786,279 |
| 2018-03-09 | $53.08 | $53.59 | $53.00 | $53.59 | $49.39 | 791,760 |
| 2018-03-08 | $52.72 | $52.98 | $52.71 | $52.97 | $48.82 | 1,218,550 |
| 2018-03-07 | $52.32 | $52.76 | $52.24 | $52.67 | $48.54 | 1,468,268 |
| 2018-03-06 | $52.77 | $52.77 | $52.38 | $52.64 | $48.52 | 1,443,632 |
| 2018-03-05 | $51.81 | $52.70 | $51.66 | $52.57 | $48.45 | 1,619,487 |
| 2018-03-02 | $51.38 | $52.07 | $51.38 | $51.98 | $47.91 | 2,493,659 |
| 2018-03-01 | $52.37 | $52.62 | $51.46 | $51.72 | $47.67 | 3,646,208 |
| 2018-02-28 | $52.95 | $53.12 | $52.30 | $52.30 | $48.20 | 1,535,422 |
| 2018-02-27 | $53.36 | $53.52 | $52.72 | $52.72 | $48.59 | 1,706,161 |
| 2018-02-26 | $53.05 | $53.39 | $52.99 | $53.34 | $49.16 | 1,636,322 |
| 2018-02-23 | $52.25 | $52.87 | $52.21 | $52.87 | $48.73 | 2,582,485 |
| 2018-02-22 | $52.17 | $52.54 | $51.99 | $52.13 | $48.05 | 1,493,424 |
| 2018-02-21 | $52.55 | $52.90 | $52.04 | $52.08 | $48.00 | 1,185,501 |
| 2018-02-20 | $52.84 | $52.87 | $52.34 | $52.44 | $48.33 | 2,273,733 |
| 2018-02-16 | $52.78 | $53.28 | $52.58 | $52.98 | $48.83 | 1,617,103 |
| 2018-02-15 | $52.42 | $52.84 | $52.09 | $52.81 | $48.67 | 1,521,899 |
| 2018-02-14 | $51.31 | $52.20 | $51.31 | $52.16 | $48.07 | 1,871,091 |
| 2018-02-13 | $51.40 | $51.83 | $51.22 | $51.73 | $47.68 | 2,246,143 |
| 2018-02-12 | $51.30 | $51.83 | $51.00 | $51.57 | $47.53 | 3,124,807 |
| 2018-02-09 | $50.63 | $51.42 | $49.71 | $51.07 | $47.07 | 6,896,581 |
| 2018-02-08 | $51.87 | $51.96 | $50.24 | $50.24 | $46.30 | 5,094,137 |
| 2018-02-07 | $51.92 | $52.60 | $51.79 | $51.80 | $47.74 | 6,274,557 |
| 2018-02-06 | $50.58 | $52.14 | $50.50 | $51.96 | $47.89 | 7,971,867 |
| 2018-02-05 | $53.15 | $53.54 | $51.15 | $51.63 | $47.59 | 6,267,226 |
| 2018-02-02 | $54.13 | $54.28 | $53.51 | $53.56 | $49.36 | 2,584,011 |
| 2018-02-01 | $54.46 | $54.77 | $54.32 | $54.47 | $50.20 | 10,346,435 |
| 2018-01-31 | $54.68 | $54.77 | $54.37 | $54.62 | $50.34 | 1,704,501 |
| 2018-01-30 | $54.62 | $54.74 | $54.46 | $54.57 | $50.30 | 1,800,684 |
| 2018-01-29 | $55.30 | $55.45 | $54.86 | $54.89 | $50.59 | 1,630,778 |
| 2018-01-26 | $54.95 | $55.31 | $54.86 | $55.31 | $50.98 | 1,723,317 |
| 2018-01-25 | $54.67 | $54.86 | $54.63 | $54.85 | $50.55 | 1,758,744 |
| 2018-01-24 | $54.66 | $54.75 | $54.40 | $54.58 | $50.30 | 1,666,955 |
| 2018-01-23 | $54.50 | $54.60 | $54.37 | $54.55 | $50.28 | 1,353,495 |
| 2018-01-22 | $54.17 | $54.46 | $54.14 | $54.46 | $50.19 | 1,211,283 |
| 2018-01-19 | $54.01 | $54.14 | $53.91 | $54.12 | $49.88 | 1,221,731 |
| 2018-01-18 | $53.93 | $54.04 | $53.72 | $53.89 | $49.67 | 1,338,359 |
| 2018-01-17 | $53.70 | $54.07 | $53.58 | $53.99 | $49.76 | 1,194,247 |
| 2018-01-16 | $53.78 | $53.89 | $53.39 | $53.49 | $49.30 | 1,945,463 |
| 2018-01-12 | $53.41 | $53.57 | $53.32 | $53.53 | $49.34 | 862,100 |
| 2018-01-11 | $53.33 | $53.37 | $53.11 | $53.37 | $49.19 | 1,362,107 |
| 2018-01-10 | $53.35 | $53.35 | $53.02 | $53.21 | $49.04 | 1,123,061 |
| 2018-01-09 | $53.53 | $53.61 | $53.43 | $53.47 | $49.28 | 1,998,451 |
| 2018-01-08 | $53.36 | $53.48 | $53.23 | $53.44 | $49.25 | 1,607,696 |
| 2018-01-05 | $53.14 | $53.36 | $53.12 | $53.35 | $49.17 | 1,449,361 |
| 2018-01-04 | $53.04 | $53.22 | $52.91 | $53.08 | $48.92 | 1,109,332 |
| 2018-01-03 | $52.85 | $52.92 | $52.73 | $52.87 | $48.73 | 1,994,451 |
| 2018-01-02 | $53.00 | $53.00 | $52.66 | $52.76 | $48.63 | 1,742,241 |
| 2017-12-29 | $53.08 | $53.08 | $52.77 | $52.78 | $48.65 | 1,462,900 |
| 2017-12-28 | $52.98 | $52.98 | $52.80 | $52.90 | $48.76 | 1,243,314 |
| 2017-12-27 | $52.77 | $52.87 | $52.71 | $52.82 | $48.68 | 1,562,865 |
| 2017-12-26 | $52.71 | $52.79 | $52.65 | $52.69 | $48.56 | 866,026 |
| 2017-12-22 | $52.69 | $52.73 | $52.59 | $52.68 | $48.55 | 918,123 |
| 2017-12-21 | $52.90 | $52.90 | $52.61 | $52.66 | $48.54 | 1,107,166 |
| 2017-12-20 | $53.22 | $53.23 | $52.94 | $52.94 | $48.57 | 1,589,924 |
| 2017-12-19 | $53.36 | $53.52 | $53.06 | $53.07 | $48.69 | 1,055,448 |
| 2017-12-18 | $53.51 | $53.59 | $53.32 | $53.37 | $48.96 | 1,232,471 |
| 2017-12-15 | $52.97 | $53.35 | $52.96 | $53.28 | $48.88 | 1,113,465 |
| 2017-12-14 | $53.11 | $53.11 | $52.80 | $52.80 | $48.44 | 1,061,663 |
| 2017-12-13 | $53.05 | $53.17 | $52.94 | $53.03 | $48.65 | 841,722 |
| 2017-12-12 | $52.97 | $53.04 | $52.89 | $52.93 | $48.56 | 1,215,836 |
| 2017-12-11 | $52.90 | $52.93 | $52.75 | $52.91 | $48.54 | 1,071,811 |
| 2017-12-08 | $52.80 | $52.85 | $52.63 | $52.85 | $48.48 | 915,455 |
| 2017-12-07 | $52.58 | $52.66 | $52.51 | $52.63 | $48.28 | 946,856 |
| 2017-12-06 | $52.56 | $52.63 | $52.50 | $52.58 | $48.24 | 625,817 |
| 2017-12-05 | $52.72 | $52.85 | $52.50 | $52.54 | $48.20 | 853,711 |
| 2017-12-04 | $53.15 | $53.16 | $52.70 | $52.71 | $48.36 | 1,589,678 |
| 2017-12-01 | $52.96 | $52.98 | $52.25 | $52.85 | $48.48 | 1,661,590 |
| 2017-11-30 | $52.73 | $53.05 | $52.60 | $52.90 | $48.53 | 856,830 |
| 2017-11-29 | $52.50 | $52.60 | $52.44 | $52.56 | $48.22 | 1,016,437 |
| 2017-11-28 | $52.19 | $52.48 | $52.11 | $52.46 | $48.13 | 831,914 |
| 2017-11-27 | $52.01 | $52.09 | $51.97 | $52.07 | $47.77 | 874,934 |
| 2017-11-24 | $51.96 | $51.98 | $51.86 | $51.96 | $47.67 | 258,383 |
| 2017-11-22 | $52.07 | $52.07 | $51.81 | $51.84 | $47.56 | 1,035,391 |
| 2017-11-21 | $51.80 | $52.04 | $51.80 | $51.99 | $47.69 | 1,091,864 |
| 2017-11-20 | $51.70 | $51.78 | $51.65 | $51.69 | $47.42 | 1,118,046 |
| 2017-11-17 | $51.80 | $51.81 | $51.64 | $51.65 | $47.38 | 701,426 |
| 2017-11-16 | $51.66 | $51.93 | $51.57 | $51.83 | $47.55 | 749,366 |
| 2017-11-15 | $51.78 | $51.78 | $51.46 | $51.50 | $47.25 | 1,122,210 |
| 2017-11-14 | $51.56 | $51.85 | $51.51 | $51.85 | $47.57 | 9,056,546 |
| 2017-11-13 | $51.53 | $51.80 | $51.51 | $51.75 | $47.47 | 4,051,465 |
| 2017-11-10 | $51.59 | $51.61 | $51.42 | $51.58 | $47.32 | 926,763 |
| 2017-11-09 | $51.61 | $51.66 | $51.38 | $51.63 | $47.36 | 1,547,005 |
| 2017-11-08 | $51.60 | $51.75 | $51.56 | $51.73 | $47.46 | 1,619,060 |
| 2017-11-07 | $51.46 | $51.58 | $51.36 | $51.58 | $47.32 | 848,553 |
| 2017-11-06 | $51.46 | $51.48 | $51.33 | $51.36 | $47.12 | 2,252,027 |
| 2017-11-03 | $51.42 | $51.49 | $51.30 | $51.46 | $47.21 | 828,261 |
| 2017-11-02 | $51.37 | $51.45 | $51.26 | $51.40 | $47.15 | 737,476 |
| 2017-11-01 | $51.49 | $51.49 | $51.27 | $51.27 | $47.03 | 987,393 |
| 2017-10-31 | $51.35 | $51.35 | $51.25 | $51.32 | $47.08 | 780,595 |
| 2017-10-30 | $51.34 | $51.54 | $51.23 | $51.27 | $47.03 | 757,468 |
| 2017-10-27 | $51.34 | $51.56 | $51.30 | $51.56 | $47.30 | 918,923 |
| 2017-10-26 | $51.40 | $51.50 | $51.28 | $51.33 | $47.09 | 600,936 |
| 2017-10-25 | $51.16 | $51.37 | $51.09 | $51.31 | $47.07 | 1,242,408 |
| 2017-10-24 | $51.56 | $51.62 | $51.35 | $51.38 | $47.14 | 856,673 |
| 2017-10-23 | $51.70 | $51.70 | $51.48 | $51.50 | $47.25 | 1,481,862 |
| 2017-10-20 | $51.46 | $51.56 | $51.42 | $51.54 | $47.28 | 1,211,164 |
| 2017-10-19 | $51.12 | $51.37 | $51.06 | $51.36 | $47.12 | 1,332,279 |
| 2017-10-18 | $51.15 | $51.18 | $51.06 | $51.12 | $46.90 | 1,197,058 |
| 2017-10-17 | $50.99 | $51.11 | $50.94 | $51.10 | $46.88 | 1,339,204 |
| 2017-10-16 | $51.07 | $51.07 | $50.92 | $50.98 | $46.77 | 703,160 |
| 2017-10-13 | $51.04 | $51.12 | $50.99 | $51.03 | $46.81 | 709,060 |
| 2017-10-12 | $50.87 | $51.04 | $50.87 | $50.99 | $46.78 | 890,036 |
| 2017-10-11 | $50.86 | $50.93 | $50.80 | $50.91 | $46.70 | 2,756,906 |
| 2017-10-10 | $50.81 | $50.87 | $50.70 | $50.82 | $46.62 | 2,253,943 |
| 2017-10-09 | $50.90 | $50.90 | $50.65 | $50.69 | $46.50 | 664,095 |
| 2017-10-06 | $50.77 | $50.89 | $50.71 | $50.80 | $46.60 | 1,356,513 |
| 2017-10-05 | $50.72 | $50.87 | $50.72 | $50.87 | $46.67 | 1,204,706 |
| 2017-10-04 | $50.63 | $50.70 | $50.49 | $50.70 | $46.51 | 858,833 |
| 2017-10-03 | $50.50 | $50.63 | $50.49 | $50.59 | $46.41 | 1,562,839 |
| 2017-10-02 | $50.41 | $50.51 | $50.31 | $50.50 | $46.33 | 1,657,460 |
| 2017-09-29 | $50.30 | $50.35 | $50.19 | $50.34 | $46.18 | 1,975,931 |
| 2017-09-28 | $50.07 | $50.23 | $50.00 | $50.19 | $46.04 | 1,244,688 |
| 2017-09-27 | $50.25 | $50.25 | $49.94 | $50.12 | $45.98 | 1,139,560 |
| 2017-09-26 | $50.21 | $50.23 | $50.10 | $50.10 | $45.96 | 1,020,498 |
| 2017-09-25 | $50.36 | $50.40 | $50.18 | $50.36 | $46.00 | 636,883 |
| 2017-09-22 | $50.34 | $50.40 | $50.29 | $50.37 | $46.01 | 759,627 |
| 2017-09-21 | $50.59 | $50.60 | $50.31 | $50.34 | $45.98 | 1,072,317 |
| 2017-09-20 | $50.64 | $50.65 | $50.34 | $50.55 | $46.17 | 962,238 |
| 2017-09-19 | $50.73 | $50.79 | $50.58 | $50.60 | $46.22 | 2,771,762 |
| 2017-09-18 | $50.72 | $50.76 | $50.60 | $50.73 | $46.34 | 799,047 |
| 2017-09-15 | $50.70 | $50.71 | $50.46 | $50.68 | $46.29 | 727,426 |
| 2017-09-14 | $50.60 | $50.67 | $50.51 | $50.66 | $46.27 | 914,022 |
| 2017-09-13 | $50.78 | $50.78 | $50.62 | $50.65 | $46.26 | 1,287,341 |
| 2017-09-12 | $50.89 | $50.89 | $50.70 | $50.80 | $46.40 | 1,088,436 |
| 2017-09-11 | $50.61 | $50.84 | $50.61 | $50.80 | $46.40 | 759,521 |
| 2017-09-08 | $50.15 | $50.53 | $50.14 | $50.42 | $46.05 | 1,483,330 |
| 2017-09-07 | $50.21 | $50.30 | $50.15 | $50.25 | $45.90 | 1,578,676 |
| 2017-09-06 | $50.20 | $50.24 | $50.07 | $50.14 | $45.80 | 1,245,180 |
| 2017-09-05 | $50.20 | $50.22 | $49.90 | $50.05 | $45.72 | 1,479,877 |
| 2017-09-01 | $50.41 | $50.41 | $50.24 | $50.26 | $45.91 | 862,817 |
| 2017-08-31 | $50.19 | $50.34 | $50.09 | $50.30 | $45.94 | 749,798 |
| 2017-08-30 | $49.94 | $50.12 | $49.89 | $50.07 | $45.73 | 1,193,582 |
| 2017-08-29 | $49.82 | $50.00 | $49.79 | $49.96 | $45.63 | 1,118,424 |
| 2017-08-28 | $50.00 | $50.01 | $49.86 | $49.94 | $45.61 | 716,035 |
| 2017-08-25 | $49.88 | $50.07 | $49.88 | $49.94 | $45.61 | 998,252 |
| 2017-08-24 | $50.00 | $50.00 | $49.76 | $49.78 | $45.47 | 720,627 |
| 2017-08-23 | $50.01 | $50.10 | $49.89 | $49.92 | $45.60 | 1,091,112 |
| 2017-08-22 | $49.87 | $50.16 | $49.85 | $50.13 | $45.79 | 2,148,677 |
| 2017-08-21 | $49.59 | $49.84 | $49.52 | $49.78 | $45.47 | 1,258,666 |
| 2017-08-18 | $49.75 | $49.79 | $49.50 | $49.59 | $45.29 | 3,186,800 |
| 2017-08-17 | $50.17 | $50.23 | $49.66 | $49.68 | $45.38 | 998,414 |
| 2017-08-16 | $50.12 | $50.29 | $50.08 | $50.25 | $45.90 | 929,312 |
| 2017-08-15 | $50.20 | $50.20 | $49.97 | $50.08 | $45.74 | 891,327 |
| 2017-08-14 | $49.77 | $50.04 | $49.77 | $50.02 | $45.69 | 2,132,353 |
| 2017-08-11 | $49.54 | $49.70 | $49.51 | $49.57 | $45.28 | 1,217,882 |
| 2017-08-10 | $49.79 | $49.79 | $49.52 | $49.52 | $45.23 | 1,783,305 |
| 2017-08-09 | $49.55 | $49.85 | $49.54 | $49.82 | $45.51 | 912,317 |
| 2017-08-08 | $49.85 | $49.96 | $49.69 | $49.76 | $45.45 | 797,791 |
| 2017-08-07 | $49.97 | $49.97 | $49.83 | $49.92 | $45.60 | 3,280,255 |
| 2017-08-04 | $49.85 | $50.02 | $49.79 | $49.88 | $45.56 | 731,570 |
| 2017-08-03 | $49.91 | $49.95 | $49.81 | $49.88 | $45.56 | 1,649,988 |
| 2017-08-02 | $49.85 | $49.91 | $49.77 | $49.89 | $45.57 | 1,105,113 |
| 2017-08-01 | $50.00 | $50.02 | $49.88 | $49.98 | $45.65 | 1,196,280 |
| 2017-07-31 | $49.87 | $49.97 | $49.82 | $49.92 | $45.60 | 1,085,605 |
| 2017-07-28 | $49.72 | $49.81 | $49.59 | $49.78 | $45.47 | 856,873 |
| 2017-07-27 | $49.74 | $49.80 | $49.59 | $49.80 | $45.49 | 884,099 |
| 2017-07-26 | $49.70 | $49.72 | $49.62 | $49.69 | $45.39 | 984,173 |
| 2017-07-25 | $49.68 | $49.70 | $49.60 | $49.66 | $45.36 | 1,733,318 |
| 2017-07-24 | $49.67 | $49.69 | $49.51 | $49.58 | $45.29 | 822,612 |
| 2017-07-21 | $49.50 | $49.69 | $49.49 | $49.69 | $45.39 | 3,041,851 |
| 2017-07-20 | $49.53 | $49.65 | $49.44 | $49.58 | $45.29 | 2,085,871 |
| 2017-07-19 | $49.27 | $49.49 | $49.25 | $49.48 | $45.19 | 848,438 |
| 2017-07-18 | $49.22 | $49.26 | $49.12 | $49.24 | $44.98 | 755,394 |
| 2017-07-17 | $49.24 | $49.30 | $49.18 | $49.28 | $45.01 | 1,040,742 |
| 2017-07-14 | $49.07 | $49.32 | $49.07 | $49.25 | $44.98 | 1,310,320 |
| 2017-07-13 | $49.03 | $49.09 | $48.89 | $48.97 | $44.73 | 1,451,882 |
| 2017-07-12 | $48.89 | $49.09 | $48.89 | $49.01 | $44.77 | 2,091,561 |
| 2017-07-11 | $48.75 | $48.77 | $48.48 | $48.69 | $44.47 | 1,055,987 |
| 2017-07-10 | $48.84 | $48.90 | $48.75 | $48.77 | $44.55 | 1,341,727 |
| 2017-07-07 | $48.68 | $48.90 | $48.64 | $48.86 | $44.63 | 888,367 |
| 2017-07-06 | $48.83 | $48.83 | $48.54 | $48.56 | $44.35 | 2,855,102 |
| 2017-07-05 | $49.00 | $49.01 | $48.88 | $48.97 | $44.73 | 2,442,056 |
| 2017-07-03 | $49.06 | $49.15 | $48.93 | $48.93 | $44.69 | 686,190 |
| 2017-06-30 | $48.95 | $49.08 | $48.86 | $48.93 | $44.69 | 1,062,943 |
| 2017-06-29 | $49.24 | $49.26 | $48.60 | $48.81 | $44.58 | 2,594,602 |
| 2017-06-28 | $49.25 | $49.41 | $49.21 | $49.30 | $45.03 | 925,628 |
| 2017-06-27 | $49.45 | $49.45 | $49.10 | $49.12 | $44.87 | 1,741,620 |
| 2017-06-26 | $49.83 | $49.88 | $49.75 | $49.76 | $45.21 | 726,084 |
| 2017-06-23 | $49.71 | $49.82 | $49.66 | $49.68 | $45.14 | 1,150,760 |
| 2017-06-22 | $49.76 | $49.85 | $49.67 | $49.67 | $45.13 | 813,248 |
| 2017-06-21 | $49.89 | $49.94 | $49.68 | $49.76 | $45.21 | 1,271,756 |
| 2017-06-20 | $49.99 | $50.03 | $49.82 | $49.85 | $45.29 | 851,254 |
| 2017-06-19 | $49.91 | $50.02 | $49.84 | $50.02 | $45.45 | 3,048,143 |
| 2017-06-16 | $49.81 | $49.82 | $49.59 | $49.82 | $45.27 | 1,135,858 |
| 2017-06-15 | $49.51 | $49.79 | $49.46 | $49.76 | $45.21 | 1,406,430 |
| 2017-06-14 | $49.75 | $49.82 | $49.56 | $49.69 | $45.15 | 1,675,224 |
| 2017-06-13 | $49.44 | $49.64 | $49.42 | $49.59 | $45.06 | 967,348 |
| 2017-06-12 | $49.41 | $49.44 | $49.24 | $49.43 | $44.91 | 4,286,341 |
| 2017-06-09 | $49.46 | $49.58 | $49.25 | $49.44 | $44.92 | 1,965,927 |
| 2017-06-08 | $49.72 | $49.72 | $49.32 | $49.47 | $44.95 | 1,140,289 |
| 2017-06-07 | $49.65 | $49.77 | $49.60 | $49.72 | $45.18 | 911,756 |
| 2017-06-06 | $49.71 | $49.76 | $49.60 | $49.60 | $45.07 | 2,902,768 |
| 2017-06-05 | $49.83 | $49.87 | $49.74 | $49.78 | $45.23 | 842,031 |
| 2017-06-02 | $49.77 | $49.91 | $49.69 | $49.84 | $45.29 | 1,640,661 |
| 2017-06-01 | $49.41 | $49.72 | $49.37 | $49.70 | $45.16 | 1,982,605 |
| 2017-05-31 | $49.28 | $49.40 | $49.25 | $49.36 | $44.85 | 1,241,655 |
| 2017-05-30 | $49.11 | $49.23 | $49.07 | $49.21 | $44.71 | 1,345,818 |
| 2017-05-26 | $49.16 | $49.19 | $49.11 | $49.14 | $44.65 | 887,085 |
| 2017-05-25 | $48.92 | $49.22 | $48.88 | $49.17 | $44.68 | 1,304,352 |
| 2017-05-24 | $48.65 | $48.85 | $48.62 | $48.81 | $44.35 | 991,550 |
| 2017-05-23 | $48.56 | $48.69 | $48.55 | $48.61 | $44.17 | 1,165,619 |
| 2017-05-22 | $48.29 | $48.59 | $48.24 | $48.55 | $44.11 | 953,988 |
| 2017-05-19 | $48.08 | $48.31 | $48.02 | $48.24 | $43.83 | 1,058,067 |
| 2017-05-18 | $47.87 | $48.19 | $47.79 | $48.06 | $43.67 | 1,424,959 |
| 2017-05-17 | $47.99 | $48.13 | $47.88 | $47.93 | $43.55 | 1,677,505 |
| 2017-05-16 | $48.41 | $48.48 | $48.18 | $48.20 | $43.79 | 1,280,508 |
| 2017-05-15 | $48.21 | $48.41 | $48.20 | $48.38 | $43.96 | 1,189,336 |
| 2017-05-12 | $48.23 | $48.26 | $48.14 | $48.15 | $43.75 | 1,137,376 |
| 2017-05-11 | $48.22 | $48.26 | $48.04 | $48.24 | $43.83 | 1,846,368 |
| 2017-05-10 | $48.23 | $48.31 | $48.18 | $48.31 | $43.89 | 1,918,740 |
| 2017-05-09 | $48.39 | $48.43 | $48.16 | $48.25 | $43.84 | 1,163,270 |
| 2017-05-08 | $48.51 | $48.54 | $48.34 | $48.37 | $43.95 | 1,467,624 |
| 2017-05-05 | $48.41 | $48.53 | $48.36 | $48.52 | $44.09 | 945,548 |
| 2017-05-04 | $48.20 | $48.36 | $48.14 | $48.34 | $43.92 | 1,061,989 |
| 2017-05-03 | $48.22 | $48.27 | $48.05 | $48.15 | $43.75 | 1,567,899 |
| 2017-05-02 | $48.35 | $48.39 | $48.26 | $48.32 | $43.90 | 1,457,494 |
| 2017-05-01 | $48.45 | $48.46 | $48.27 | $48.34 | $43.92 | 1,089,155 |
| 2017-04-28 | $48.47 | $48.47 | $48.30 | $48.39 | $43.97 | 1,223,011 |
| 2017-04-27 | $48.47 | $48.62 | $48.44 | $48.50 | $44.07 | 1,082,839 |
| 2017-04-26 | $48.46 | $48.59 | $48.38 | $48.45 | $44.02 | 3,378,090 |
| 2017-04-25 | $48.40 | $48.55 | $48.35 | $48.46 | $44.03 | 2,435,699 |
| 2017-04-24 | $48.30 | $48.38 | $48.18 | $48.32 | $43.90 | 1,398,994 |
| 2017-04-21 | $47.99 | $48.05 | $47.88 | $47.96 | $43.58 | 1,418,876 |
| 2017-04-20 | $47.88 | $48.08 | $47.73 | $47.99 | $43.60 | 1,643,893 |
| 2017-04-19 | $47.92 | $47.99 | $47.78 | $47.84 | $43.47 | 1,396,756 |
| 2017-04-18 | $47.78 | $47.88 | $47.74 | $47.85 | $43.48 | 1,111,477 |
| 2017-04-17 | $47.55 | $47.85 | $47.55 | $47.84 | $43.47 | 1,079,192 |
| 2017-04-13 | $47.64 | $47.74 | $47.51 | $47.53 | $43.19 | 1,614,757 |
| 2017-04-12 | $47.70 | $47.76 | $47.63 | $47.71 | $43.35 | 1,223,751 |
| 2017-04-11 | $47.68 | $47.77 | $47.54 | $47.77 | $43.40 | 3,181,951 |
| 2017-04-10 | $47.65 | $47.80 | $47.59 | $47.72 | $43.36 | 1,682,297 |
| 2017-04-07 | $47.61 | $47.77 | $47.61 | $47.65 | $43.30 | 2,169,854 |
| 2017-04-06 | $47.69 | $47.75 | $47.56 | $47.68 | $43.32 | 1,114,694 |
| 2017-04-05 | $47.77 | $47.97 | $47.60 | $47.70 | $43.34 | 3,961,892 |
| 2017-04-04 | $47.62 | $47.71 | $47.56 | $47.68 | $43.32 | 1,566,160 |
| 2017-04-03 | $47.73 | $47.78 | $47.49 | $47.66 | $43.30 | 1,736,263 |
| 2017-03-31 | $47.73 | $47.83 | $47.70 | $47.72 | $43.36 | 1,340,877 |
| 2017-03-30 | $47.69 | $47.79 | $47.59 | $47.75 | $43.39 | 1,433,823 |
| 2017-03-29 | $47.74 | $47.76 | $47.60 | $47.74 | $43.38 | 1,191,527 |
| 2017-03-28 | $47.57 | $47.84 | $47.49 | $47.75 | $43.39 | 1,696,906 |
| 2017-03-27 | $47.46 | $47.67 | $47.44 | $47.62 | $43.27 | 1,826,504 |
| 2017-03-24 | $47.79 | $47.89 | $47.58 | $47.71 | $43.35 | 2,336,971 |
| 2017-03-23 | $47.94 | $48.22 | $47.89 | $47.96 | $43.39 | 1,635,005 |
| 2017-03-22 | $47.98 | $48.07 | $47.84 | $47.99 | $43.41 | 2,536,706 |
| 2017-03-21 | $48.21 | $48.33 | $47.91 | $47.92 | $43.35 | 5,277,867 |
| 2017-03-20 | $48.30 | $48.31 | $48.07 | $48.15 | $43.56 | 1,655,558 |
| 2017-03-17 | $48.24 | $48.39 | $48.16 | $48.26 | $43.66 | 1,009,647 |
| 2017-03-16 | $48.30 | $48.30 | $48.03 | $48.12 | $43.53 | 1,120,182 |
| 2017-03-15 | $47.92 | $48.41 | $47.90 | $48.28 | $43.68 | 2,050,915 |
| 2017-03-14 | $47.86 | $47.90 | $47.74 | $47.81 | $43.25 | 2,221,627 |
| 2017-03-13 | $47.88 | $47.96 | $47.79 | $47.96 | $43.39 | 1,951,006 |
| 2017-03-10 | $47.77 | $47.91 | $47.70 | $47.88 | $43.31 | 1,385,067 |
| 2017-03-09 | $47.66 | $47.75 | $47.54 | $47.67 | $43.12 | 1,543,835 |
| 2017-03-08 | $47.75 | $47.83 | $47.63 | $47.65 | $43.11 | 2,665,412 |
| 2017-03-07 | $47.80 | $47.90 | $47.77 | $47.81 | $43.25 | 1,478,253 |
| 2017-03-06 | $47.83 | $47.96 | $47.79 | $47.89 | $43.32 | 1,856,895 |
| 2017-03-03 | $48.07 | $48.07 | $47.85 | $47.98 | $43.41 | 1,809,661 |
| 2017-03-02 | $48.14 | $48.22 | $48.04 | $48.07 | $43.49 | 3,529,567 |
| 2017-03-01 | $47.96 | $48.31 | $47.93 | $48.18 | $43.59 | 2,245,104 |
| 2017-02-28 | $47.76 | $47.93 | $47.76 | $47.87 | $43.31 | 1,676,549 |
| 2017-02-27 | $47.95 | $47.96 | $47.83 | $47.85 | $43.29 | 1,644,904 |
| 2017-02-24 | $47.62 | $47.96 | $47.62 | $47.94 | $43.37 | 1,218,715 |
| 2017-02-23 | $47.57 | $47.76 | $47.50 | $47.71 | $43.16 | 1,560,616 |
| 2017-02-22 | $47.35 | $47.50 | $47.35 | $47.46 | $42.93 | 1,766,484 |
| 2017-02-21 | $47.16 | $47.49 | $47.16 | $47.45 | $42.93 | 1,602,998 |
| 2017-02-17 | $46.98 | $47.14 | $46.93 | $47.11 | $42.62 | 2,401,136 |
| 2017-02-16 | $46.91 | $47.08 | $46.86 | $47.07 | $42.58 | 1,922,623 |
| 2017-02-15 | $46.61 | $46.93 | $46.56 | $46.87 | $42.40 | 1,547,464 |
| 2017-02-14 | $46.58 | $46.71 | $46.45 | $46.69 | $42.24 | 1,746,517 |
| 2017-02-13 | $46.55 | $46.69 | $46.51 | $46.66 | $42.21 | 1,771,987 |
| 2017-02-10 | $46.32 | $46.52 | $46.30 | $46.51 | $42.08 | 2,169,081 |
| 2017-02-09 | $46.19 | $46.41 | $46.15 | $46.34 | $41.92 | 1,472,191 |
| 2017-02-08 | $45.95 | $46.17 | $45.85 | $46.14 | $41.74 | 2,511,924 |
| 2017-02-07 | $45.91 | $46.00 | $45.88 | $45.98 | $41.60 | 1,456,872 |
| 2017-02-06 | $45.95 | $45.96 | $45.80 | $45.86 | $41.49 | 3,224,388 |
| 2017-02-03 | $45.90 | $46.07 | $45.89 | $45.99 | $41.60 | 2,017,220 |
| 2017-02-02 | $45.53 | $45.78 | $45.50 | $45.75 | $41.39 | 1,386,285 |
| 2017-02-01 | $45.69 | $45.74 | $45.39 | $45.48 | $41.14 | 2,524,198 |
| 2017-01-31 | $45.63 | $45.79 | $45.59 | $45.79 | $41.42 | 1,595,607 |
| 2017-01-30 | $45.70 | $45.73 | $45.52 | $45.68 | $41.32 | 2,014,851 |
| 2017-01-27 | $45.80 | $45.85 | $45.73 | $45.82 | $41.45 | 1,447,318 |
| 2017-01-26 | $45.86 | $45.87 | $45.74 | $45.80 | $41.43 | 2,466,945 |
| 2017-01-25 | $45.77 | $45.88 | $45.75 | $45.87 | $41.50 | 2,091,397 |
| 2017-01-24 | $45.59 | $45.77 | $45.53 | $45.72 | $41.36 | 1,382,054 |
| 2017-01-23 | $45.60 | $45.67 | $45.47 | $45.61 | $41.26 | 2,132,289 |
| 2017-01-20 | $45.57 | $45.76 | $45.52 | $45.63 | $41.28 | 1,701,440 |
| 2017-01-19 | $45.64 | $45.68 | $45.38 | $45.47 | $41.13 | 2,477,659 |
| 2017-01-18 | $45.68 | $45.74 | $45.63 | $45.72 | $41.36 | 2,175,892 |
| 2017-01-17 | $45.51 | $45.68 | $45.45 | $45.68 | $41.32 | 3,288,796 |
| 2017-01-13 | $45.41 | $45.59 | $45.41 | $45.54 | $41.20 | 3,650,202 |
| 2017-01-12 | $45.43 | $45.56 | $45.23 | $45.51 | $41.17 | 1,462,599 |
| 2017-01-11 | $45.39 | $45.52 | $45.26 | $45.52 | $41.18 | 5,593,141 |
| 2017-01-10 | $45.44 | $45.56 | $45.34 | $45.38 | $41.05 | 2,367,151 |
| 2017-01-09 | $45.63 | $45.66 | $45.44 | $45.44 | $41.11 | 1,806,468 |
| 2017-01-06 | $45.50 | $45.75 | $45.44 | $45.66 | $41.31 | 1,783,988 |
| 2017-01-05 | $45.47 | $45.60 | $45.42 | $45.60 | $41.25 | 2,254,744 |
| 2017-01-04 | $45.39 | $45.59 | $45.39 | $45.55 | $41.21 | 2,130,971 |
| 2017-01-03 | $45.31 | $45.37 | $45.17 | $45.34 | $41.02 | 3,315,163 |
| 2016-12-30 | $45.41 | $45.41 | $45.10 | $45.22 | $40.91 | 1,970,086 |
| 2016-12-29 | $45.18 | $45.38 | $45.18 | $45.37 | $41.04 | 4,181,673 |
| 2016-12-28 | $45.44 | $45.48 | $45.14 | $45.15 | $40.84 | 1,448,548 |
| 2016-12-27 | $45.37 | $45.51 | $45.37 | $45.42 | $41.09 | 1,262,991 |
| 2016-12-23 | $45.30 | $45.38 | $45.30 | $45.37 | $41.04 | 1,148,841 |
| 2016-12-22 | $45.26 | $45.33 | $45.16 | $45.30 | $40.98 | 2,105,679 |
| 2016-12-21 | $45.71 | $45.81 | $45.60 | $45.62 | $40.99 | 1,617,456 |
| 2016-12-20 | $45.75 | $45.83 | $45.68 | $45.77 | $41.12 | 2,118,573 |
| 2016-12-19 | $45.72 | $45.81 | $45.63 | $45.75 | $41.10 | 1,397,084 |
| 2016-12-16 | $45.59 | $45.71 | $45.49 | $45.60 | $40.97 | 2,322,716 |
| 2016-12-15 | $45.31 | $45.59 | $45.22 | $45.43 | $40.82 | 3,042,164 |
| 2016-12-14 | $45.79 | $45.85 | $45.24 | $45.32 | $40.72 | 3,605,306 |
| 2016-12-13 | $45.62 | $45.81 | $45.62 | $45.77 | $41.12 | 2,856,135 |
| 2016-12-12 | $45.25 | $45.55 | $45.25 | $45.54 | $40.92 | 4,045,822 |
| 2016-12-09 | $45.04 | $45.32 | $45.04 | $45.32 | $40.72 | 2,787,027 |
| 2016-12-08 | $44.96 | $45.16 | $44.85 | $45.03 | $40.46 | 3,034,573 |
| 2016-12-07 | $44.48 | $45.05 | $44.44 | $45.01 | $40.44 | 3,278,925 |
| 2016-12-06 | $44.41 | $44.47 | $44.27 | $44.46 | $39.95 | 3,069,100 |
| 2016-12-05 | $44.37 | $44.37 | $44.25 | $44.33 | $39.83 | 2,805,392 |
| 2016-12-02 | $44.15 | $44.38 | $44.14 | $44.22 | $39.73 | 3,324,760 |
| 2016-12-01 | $44.41 | $44.41 | $43.99 | $44.08 | $39.60 | 4,052,909 |
| 2016-11-30 | $44.93 | $45.02 | $44.45 | $44.45 | $39.94 | 4,206,275 |
| 2016-11-29 | $44.84 | $45.07 | $44.84 | $45.02 | $40.45 | 2,846,981 |
| 2016-11-28 | $44.74 | $44.91 | $44.74 | $44.83 | $40.28 | 2,131,120 |
| 2016-11-25 | $44.57 | $44.80 | $44.57 | $44.76 | $40.21 | 1,468,762 |
| 2016-11-23 | $44.41 | $44.54 | $44.36 | $44.52 | $40.00 | 2,296,964 |
| 2016-11-22 | $44.51 | $44.66 | $44.43 | $44.63 | $40.10 | 2,907,905 |
| 2016-11-21 | $44.35 | $44.51 | $44.33 | $44.49 | $39.97 | 2,497,182 |
| 2016-11-18 | $44.44 | $44.46 | $44.23 | $44.31 | $39.81 | 3,356,085 |
| 2016-11-17 | $44.27 | $44.45 | $44.24 | $44.43 | $39.92 | 3,266,391 |
| 2016-11-16 | $44.20 | $44.35 | $44.15 | $44.30 | $39.80 | 1,944,469 |
| 2016-11-15 | $44.04 | $44.25 | $44.04 | $44.25 | $39.76 | 3,910,580 |
| 2016-11-14 | $44.00 | $44.14 | $43.88 | $44.00 | $39.53 | 5,783,712 |
| 2016-11-11 | $44.03 | $44.20 | $43.97 | $44.06 | $39.59 | 4,093,015 |
| 2016-11-10 | $44.47 | $44.47 | $43.92 | $44.13 | $39.65 | 7,022,040 |
| 2016-11-09 | $44.00 | $44.50 | $43.79 | $44.36 | $39.86 | 6,356,181 |
| 2016-11-08 | $44.13 | $44.59 | $44.13 | $44.49 | $39.97 | 2,738,443 |
| 2016-11-07 | $43.88 | $44.22 | $43.87 | $44.20 | $39.71 | 3,172,603 |
| 2016-11-04 | $43.56 | $43.71 | $43.48 | $43.50 | $39.08 | 3,012,295 |
| 2016-11-03 | $43.66 | $43.75 | $43.45 | $43.54 | $39.12 | 2,430,873 |
| 2016-11-02 | $43.67 | $43.83 | $43.62 | $43.64 | $39.21 | 3,489,241 |
| 2016-11-01 | $44.13 | $44.19 | $43.58 | $43.71 | $39.27 | 4,501,564 |
| 2016-10-31 | $43.92 | $44.21 | $43.92 | $44.18 | $39.69 | 2,501,331 |
| 2016-10-28 | $43.76 | $44.11 | $43.75 | $43.91 | $39.45 | 3,620,884 |
| 2016-10-27 | $44.17 | $44.19 | $43.80 | $43.82 | $39.37 | 3,119,663 |
| 2016-10-26 | $44.23 | $44.28 | $44.05 | $44.13 | $39.65 | 1,968,479 |
| 2016-10-25 | $44.36 | $44.38 | $44.25 | $44.29 | $39.79 | 3,427,088 |
| 2016-10-24 | $44.35 | $44.53 | $44.32 | $44.38 | $39.87 | 2,969,650 |
| 2016-10-21 | $44.20 | $44.28 | $44.06 | $44.23 | $39.74 | 2,706,397 |
| 2016-10-20 | $44.45 | $44.52 | $44.26 | $44.35 | $39.85 | 3,010,205 |
| 2016-10-19 | $44.60 | $44.60 | $44.38 | $44.51 | $39.99 | 1,546,755 |
| 2016-10-18 | $44.61 | $44.67 | $44.46 | $44.55 | $40.03 | 1,915,534 |
| 2016-10-17 | $44.47 | $44.48 | $44.32 | $44.35 | $39.85 | 1,606,738 |
| 2016-10-14 | $44.61 | $44.75 | $44.44 | $44.45 | $39.94 | 3,451,759 |
| 2016-10-13 | $44.25 | $44.59 | $44.14 | $44.47 | $39.95 | 2,838,018 |
| 2016-10-12 | $44.28 | $44.54 | $44.15 | $44.44 | $39.93 | 1,726,789 |
| 2016-10-11 | $44.69 | $44.69 | $44.10 | $44.21 | $39.72 | 3,616,343 |
| 2016-10-10 | $44.71 | $44.87 | $44.71 | $44.77 | $40.22 | 2,648,702 |
| 2016-10-07 | $44.68 | $44.83 | $44.38 | $44.55 | $40.03 | 3,929,248 |
| 2016-10-06 | $44.46 | $44.69 | $44.33 | $44.60 | $40.07 | 6,070,262 |
| 2016-10-05 | $44.78 | $44.83 | $44.53 | $44.57 | $40.04 | 18,223,128 |
| 2016-10-04 | $45.09 | $45.13 | $44.51 | $44.67 | $40.13 | 5,399,543 |
| 2016-10-03 | $45.34 | $45.41 | $45.01 | $45.11 | $40.53 | 3,886,131 |
| 2016-09-30 | $45.42 | $45.59 | $45.32 | $45.43 | $40.82 | 2,641,827 |
| 2016-09-29 | $45.67 | $45.70 | $45.18 | $45.23 | $40.64 | 3,390,883 |
| 2016-09-28 | $45.71 | $45.71 | $45.39 | $45.66 | $41.02 | 2,361,348 |
| 2016-09-27 | $45.55 | $45.74 | $45.49 | $45.62 | $40.99 | 2,238,556 |
| 2016-09-26 | $45.63 | $45.63 | $45.43 | $45.48 | $40.86 | 2,639,315 |
| 2016-09-23 | $46.12 | $46.12 | $45.94 | $45.97 | $41.08 | 2,370,072 |
| 2016-09-22 | $46.03 | $46.24 | $46.03 | $46.17 | $41.26 | 2,807,867 |
| 2016-09-21 | $45.37 | $45.90 | $45.22 | $45.88 | $41.00 | 9,666,372 |
| 2016-09-20 | $45.35 | $45.47 | $45.26 | $45.26 | $40.45 | 5,353,842 |
| 2016-09-19 | $45.20 | $45.38 | $45.10 | $45.21 | $40.40 | 2,626,137 |
| 2016-09-16 | $45.07 | $45.20 | $44.92 | $45.11 | $40.31 | 4,042,555 |
| 2016-09-15 | $44.79 | $45.28 | $44.71 | $45.23 | $40.42 | 3,503,099 |
| 2016-09-14 | $44.88 | $45.13 | $44.72 | $44.83 | $40.06 | 3,799,968 |
| 2016-09-13 | $45.36 | $45.37 | $44.76 | $44.89 | $40.12 | 6,216,864 |
| 2016-09-12 | $44.75 | $45.65 | $44.75 | $45.54 | $40.70 | 4,752,496 |
| 2016-09-09 | $45.89 | $45.91 | $44.89 | $44.90 | $40.13 | 8,741,925 |
| 2016-09-08 | $46.35 | $46.35 | $46.09 | $46.14 | $41.23 | 2,624,935 |
| 2016-09-07 | $46.45 | $46.45 | $46.25 | $46.40 | $41.47 | 1,737,546 |
| 2016-09-06 | $46.24 | $46.46 | $46.20 | $46.43 | $41.49 | 3,194,733 |
| 2016-09-02 | $46.13 | $46.37 | $46.11 | $46.27 | $41.35 | 3,141,982 |
| 2016-09-01 | $45.99 | $46.02 | $45.79 | $45.99 | $41.10 | 5,016,491 |
| 2016-08-31 | $46.00 | $46.02 | $45.80 | $45.97 | $41.08 | 2,886,370 |
| 2016-08-30 | $46.17 | $46.23 | $45.92 | $45.99 | $41.10 | 3,689,018 |
| 2016-08-29 | $46.00 | $46.27 | $45.96 | $46.25 | $41.33 | 1,879,067 |
| 2016-08-26 | $46.21 | $46.45 | $45.78 | $45.94 | $41.06 | 4,182,987 |
| 2016-08-25 | $46.12 | $46.34 | $46.06 | $46.16 | $41.25 | 5,916,759 |
| 2016-08-24 | $46.39 | $46.43 | $46.09 | $46.15 | $41.24 | 2,393,997 |
| 2016-08-23 | $46.54 | $46.56 | $46.38 | $46.38 | $41.45 | 2,188,644 |
| 2016-08-22 | $46.34 | $46.45 | $46.24 | $46.38 | $41.45 | 4,280,110 |
| 2016-08-19 | $46.37 | $46.38 | $46.17 | $46.32 | $41.39 | 5,124,460 |
| 2016-08-18 | $46.39 | $46.48 | $46.33 | $46.48 | $41.54 | 5,256,890 |
| 2016-08-17 | $46.27 | $46.38 | $46.00 | $46.33 | $41.40 | 6,518,823 |
| 2016-08-16 | $46.57 | $46.59 | $46.22 | $46.22 | $41.31 | 5,188,205 |
| 2016-08-15 | $46.81 | $46.81 | $46.61 | $46.64 | $41.68 | 2,265,704 |
| 2016-08-12 | $46.78 | $46.85 | $46.66 | $46.71 | $41.74 | 4,238,149 |
| 2016-08-11 | $46.79 | $46.81 | $46.64 | $46.77 | $41.80 | 2,457,997 |
| 2016-08-10 | $46.72 | $46.75 | $46.60 | $46.69 | $41.73 | 6,032,383 |
| 2016-08-09 | $46.60 | $46.74 | $46.53 | $46.66 | $41.70 | 2,503,961 |
| 2016-08-08 | $46.71 | $46.71 | $46.51 | $46.56 | $41.61 | 2,825,299 |
| 2016-08-05 | $46.63 | $46.69 | $46.57 | $46.68 | $41.72 | 2,803,656 |
| 2016-08-04 | $46.58 | $46.63 | $46.49 | $46.54 | $41.59 | 3,884,255 |
| 2016-08-03 | $46.75 | $46.75 | $46.40 | $46.40 | $41.47 | 9,472,206 |
| 2016-08-02 | $46.81 | $46.96 | $46.63 | $46.75 | $41.78 | 3,179,508 |
| 2016-08-01 | $46.90 | $47.06 | $46.84 | $46.96 | $41.97 | 2,840,187 |
| 2016-07-29 | $46.63 | $47.02 | $46.63 | $46.89 | $41.90 | 3,563,016 |
| 2016-07-28 | $46.63 | $46.87 | $46.55 | $46.79 | $41.81 | 2,069,596 |
| 2016-07-27 | $46.93 | $46.97 | $46.48 | $46.69 | $41.73 | 7,349,169 |
| 2016-07-26 | $47.12 | $47.15 | $46.83 | $46.96 | $41.97 | 6,123,646 |
| 2016-07-25 | $47.17 | $47.17 | $46.91 | $47.05 | $42.05 | 1,856,421 |
| 2016-07-22 | $46.93 | $47.19 | $46.83 | $47.18 | $42.16 | 1,944,304 |
| 2016-07-21 | $46.98 | $46.98 | $46.75 | $46.90 | $41.91 | 2,929,352 |
| 2016-07-20 | $47.06 | $47.06 | $46.96 | $46.96 | $41.97 | 2,896,667 |
| 2016-07-19 | $46.95 | $46.96 | $46.79 | $46.93 | $41.94 | 2,658,386 |
| 2016-07-18 | $46.94 | $47.00 | $46.80 | $46.88 | $41.90 | 5,561,808 |
| 2016-07-15 | $47.11 | $47.11 | $46.77 | $46.91 | $41.92 | 3,377,583 |
| 2016-07-14 | $47.03 | $47.12 | $46.89 | $47.00 | $42.00 | 6,516,136 |
| 2016-07-13 | $46.76 | $46.96 | $46.75 | $46.93 | $41.94 | 5,886,935 |
| 2016-07-12 | $46.93 | $46.94 | $46.74 | $46.76 | $41.79 | 4,551,045 |
| 2016-07-11 | $46.89 | $46.95 | $46.73 | $46.87 | $41.89 | 4,465,262 |
| 2016-07-08 | $46.53 | $46.85 | $46.42 | $46.83 | $41.85 | 3,687,023 |
| 2016-07-07 | $46.58 | $46.58 | $46.19 | $46.31 | $41.39 | 4,228,217 |
| 2016-07-06 | $46.37 | $46.57 | $46.20 | $46.53 | $41.58 | 7,692,313 |
| 2016-07-05 | $46.25 | $46.49 | $46.18 | $46.42 | $41.48 | 3,301,143 |
| 2016-07-01 | $46.32 | $46.38 | $46.19 | $46.29 | $41.37 | 4,644,865 |
| 2016-06-30 | $45.54 | $46.23 | $45.44 | $46.21 | $41.30 | 5,566,073 |
| 2016-06-29 | $45.09 | $45.47 | $45.02 | $45.42 | $40.59 | 5,695,619 |
| 2016-06-28 | $44.60 | $44.84 | $44.38 | $44.82 | $40.05 | 4,873,987 |
| 2016-06-27 | $44.32 | $44.36 | $43.98 | $44.29 | $39.58 | 6,064,787 |
| 2016-06-24 | $44.27 | $44.98 | $44.26 | $44.51 | $39.78 | 9,102,915 |
| 2016-06-23 | $45.17 | $45.31 | $44.97 | $45.31 | $40.49 | 4,366,229 |
| 2016-06-22 | $45.00 | $45.09 | $44.88 | $44.92 | $40.14 | 5,354,388 |
| 2016-06-21 | $44.89 | $45.05 | $44.83 | $44.93 | $40.15 | 6,202,398 |
| 2016-06-20 | $45.12 | $45.30 | $45.00 | $45.02 | $40.02 | 2,094,274 |
| 2016-06-17 | $45.03 | $45.03 | $44.58 | $44.83 | $39.85 | 2,773,825 |
| 2016-06-16 | $44.72 | $45.05 | $44.60 | $45.03 | $40.03 | 2,860,698 |
| 2016-06-15 | $44.95 | $44.99 | $44.74 | $44.80 | $39.83 | 2,743,575 |
| 2016-06-14 | $44.78 | $44.90 | $44.63 | $44.86 | $39.88 | 2,757,126 |
| 2016-06-13 | $44.99 | $45.13 | $44.79 | $44.80 | $39.83 | 5,346,475 |
| 2016-06-10 | $45.06 | $45.14 | $44.91 | $45.06 | $40.06 | 2,522,337 |
| 2016-06-09 | $45.06 | $45.28 | $45.01 | $45.24 | $40.22 | 2,391,117 |
| 2016-06-08 | $44.92 | $45.12 | $44.85 | $45.10 | $40.09 | 1,926,549 |
| 2016-06-07 | $44.91 | $45.00 | $44.80 | $44.86 | $39.88 | 2,909,474 |
| 2016-06-06 | $44.92 | $44.93 | $44.69 | $44.80 | $39.83 | 3,078,600 |
| 2016-06-03 | $44.73 | $44.89 | $44.58 | $44.83 | $39.85 | 3,132,477 |
| 2016-06-02 | $44.53 | $44.72 | $44.41 | $44.72 | $39.75 | 2,172,171 |
| 2016-06-01 | $44.36 | $44.57 | $44.25 | $44.54 | $39.59 | 2,563,161 |
| 2016-05-31 | $44.58 | $44.58 | $44.28 | $44.46 | $39.52 | 3,541,724 |
| 2016-05-27 | $44.44 | $44.54 | $44.36 | $44.49 | $39.55 | 1,908,254 |
| 2016-05-26 | $44.30 | $44.43 | $44.27 | $44.38 | $39.45 | 2,942,559 |
| 2016-05-25 | $44.27 | $44.34 | $44.11 | $44.25 | $39.34 | 4,567,450 |
| 2016-05-24 | $43.86 | $44.23 | $43.73 | $44.17 | $39.27 | 2,823,810 |
| 2016-05-23 | $43.89 | $43.89 | $43.69 | $43.73 | $38.87 | 3,305,797 |
| 2016-05-20 | $43.88 | $43.95 | $43.74 | $43.84 | $38.97 | 2,077,724 |
| 2016-05-19 | $43.62 | $43.76 | $43.46 | $43.74 | $38.88 | 3,237,280 |
| 2016-05-18 | $43.97 | $44.17 | $43.52 | $43.76 | $38.90 | 4,047,530 |
| 2016-05-17 | $44.57 | $44.60 | $43.87 | $44.02 | $39.13 | 2,395,820 |
| 2016-05-16 | $44.28 | $44.69 | $44.16 | $44.63 | $39.67 | 7,484,243 |
| 2016-05-13 | $44.53 | $44.56 | $44.17 | $44.25 | $39.34 | 3,175,287 |
| 2016-05-12 | $44.53 | $44.66 | $44.32 | $44.55 | $39.60 | 3,460,160 |
| 2016-05-11 | $44.77 | $44.77 | $44.39 | $44.41 | $39.48 | 3,078,954 |
| 2016-05-10 | $44.55 | $44.79 | $44.50 | $44.78 | $39.81 | 2,592,120 |
| 2016-05-09 | $44.23 | $44.48 | $44.11 | $44.41 | $39.48 | 3,213,229 |
| 2016-05-06 | $44.03 | $44.23 | $43.82 | $44.22 | $39.31 | 3,079,915 |
| 2016-05-05 | $44.09 | $44.19 | $43.98 | $44.08 | $39.19 | 2,955,242 |
| 2016-05-04 | $43.82 | $44.11 | $43.76 | $44.05 | $39.16 | 2,809,536 |
| 2016-05-03 | $44.01 | $44.09 | $43.84 | $44.00 | $39.11 | 4,014,156 |
| 2016-05-02 | $43.85 | $44.19 | $43.80 | $44.15 | $39.25 | 2,462,434 |
| 2016-04-29 | $43.80 | $43.83 | $43.46 | $43.77 | $38.91 | 4,036,954 |
| 2016-04-28 | $43.93 | $44.21 | $43.81 | $43.92 | $39.04 | 2,608,479 |
| 2016-04-27 | $43.95 | $44.21 | $43.80 | $44.12 | $39.22 | 2,454,788 |
| 2016-04-26 | $44.05 | $44.15 | $43.86 | $43.97 | $39.09 | 2,511,799 |
| 2016-04-25 | $43.83 | $44.00 | $43.74 | $44.00 | $39.11 | 2,421,024 |
| 2016-04-22 | $43.80 | $43.91 | $43.65 | $43.90 | $39.03 | 2,918,565 |
| 2016-04-21 | $44.30 | $44.30 | $43.73 | $43.76 | $38.90 | 5,571,324 |
| 2016-04-20 | $44.56 | $44.58 | $44.28 | $44.29 | $39.37 | 2,870,132 |
| 2016-04-19 | $44.54 | $44.59 | $44.40 | $44.54 | $39.59 | 4,790,981 |
| 2016-04-18 | $44.10 | $44.45 | $44.00 | $44.45 | $39.51 | 3,036,717 |
| 2016-04-15 | $44.09 | $44.19 | $43.99 | $44.14 | $39.24 | 3,133,424 |
| 2016-04-14 | $44.12 | $44.13 | $43.98 | $44.01 | $39.12 | 3,997,414 |
| 2016-04-13 | $44.26 | $44.26 | $43.93 | $44.09 | $39.19 | 5,190,368 |
| 2016-04-12 | $43.83 | $44.13 | $43.75 | $44.08 | $39.19 | 11,409,241 |
| 2016-04-11 | $44.05 | $44.14 | $43.77 | $43.81 | $38.95 | 3,391,231 |
| 2016-04-08 | $44.08 | $44.12 | $43.86 | $43.98 | $39.10 | 4,401,886 |
| 2016-04-07 | $44.02 | $44.08 | $43.71 | $43.88 | $39.01 | 4,857,686 |
| 2016-04-06 | $43.84 | $44.18 | $43.80 | $44.17 | $39.27 | 4,269,112 |
| 2016-04-05 | $44.06 | $44.10 | $43.79 | $43.85 | $38.98 | 4,223,208 |
| 2016-04-04 | $44.33 | $44.34 | $44.13 | $44.22 | $39.31 | 3,833,622 |
| 2016-04-01 | $43.80 | $44.34 | $43.73 | $44.30 | $39.38 | 4,295,267 |
| 2016-03-31 | $43.98 | $44.10 | $43.88 | $43.93 | $39.05 | 3,297,846 |
| 2016-03-30 | $44.04 | $44.09 | $43.93 | $43.99 | $39.11 | 3,486,432 |
| 2016-03-29 | $43.35 | $43.92 | $43.30 | $43.91 | $39.03 | 3,536,423 |
| 2016-03-28 | $43.35 | $43.48 | $43.28 | $43.39 | $38.57 | 4,021,683 |
| 2016-03-24 | $43.15 | $43.29 | $43.05 | $43.29 | $38.48 | 3,285,911 |
| 2016-03-23 | $43.31 | $43.43 | $43.25 | $43.29 | $38.48 | 2,967,806 |
| 2016-03-22 | $43.52 | $43.68 | $43.45 | $43.57 | $38.55 | 3,198,206 |
| 2016-03-21 | $43.64 | $43.72 | $43.53 | $43.64 | $38.61 | 3,330,967 |
| 2016-03-18 | $43.71 | $43.79 | $43.52 | $43.68 | $38.64 | 5,043,633 |
| 2016-03-17 | $43.40 | $43.68 | $43.29 | $43.60 | $38.57 | 3,983,322 |
| 2016-03-16 | $43.02 | $43.44 | $42.92 | $43.35 | $38.35 | 4,154,289 |
| 2016-03-15 | $42.98 | $43.16 | $42.90 | $43.14 | $38.17 | 3,464,288 |
| 2016-03-14 | $43.10 | $43.23 | $43.01 | $43.16 | $38.18 | 3,934,711 |
| 2016-03-11 | $42.94 | $43.18 | $42.90 | $43.15 | $38.17 | 3,961,484 |
| 2016-03-10 | $42.67 | $42.92 | $42.30 | $42.65 | $37.73 | 5,539,455 |
| 2016-03-09 | $42.58 | $42.67 | $42.47 | $42.59 | $37.68 | 4,689,780 |
| 2016-03-08 | $42.47 | $42.64 | $42.37 | $42.45 | $37.55 | 5,712,731 |
| 2016-03-07 | $42.48 | $42.68 | $42.41 | $42.59 | $37.68 | 3,868,716 |
| 2016-03-04 | $42.52 | $42.72 | $42.40 | $42.61 | $37.70 | 4,214,870 |
| 2016-03-03 | $42.43 | $42.54 | $42.19 | $42.52 | $37.62 | 3,706,158 |
| 2016-03-02 | $42.27 | $42.45 | $42.13 | $42.44 | $37.55 | 4,441,727 |
| 2016-03-01 | $41.92 | $42.34 | $41.84 | $42.31 | $37.43 | 3,519,672 |
| 2016-02-29 | $41.97 | $42.17 | $41.67 | $41.67 | $36.86 | 4,204,371 |
| 2016-02-26 | $42.34 | $42.34 | $41.92 | $41.95 | $37.11 | 4,249,460 |
| 2016-02-25 | $41.84 | $42.28 | $41.84 | $42.28 | $37.40 | 5,015,507 |
| 2016-02-24 | $41.38 | $41.83 | $41.22 | $41.77 | $36.95 | 4,598,029 |
| 2016-02-23 | $41.71 | $41.82 | $41.56 | $41.58 | $36.79 | 4,958,849 |
| 2016-02-22 | $41.65 | $41.82 | $41.55 | $41.78 | $36.96 | 6,749,493 |
| 2016-02-19 | $41.20 | $41.43 | $41.05 | $41.38 | $36.61 | 19,258,831 |
| 2016-02-18 | $41.32 | $41.46 | $41.16 | $41.35 | $36.58 | 5,903,415 |
| 2016-02-17 | $41.04 | $41.34 | $40.96 | $41.26 | $36.50 | 3,804,943 |
| 2016-02-16 | $40.71 | $40.88 | $40.51 | $40.88 | $36.17 | 3,645,255 |
| 2016-02-12 | $40.12 | $40.39 | $40.00 | $40.39 | $35.73 | 4,594,363 |
| 2016-02-11 | $39.78 | $40.04 | $39.60 | $39.84 | $35.25 | 5,332,120 |
| 2016-02-10 | $40.28 | $40.59 | $40.16 | $40.20 | $35.56 | 4,978,968 |
| 2016-02-09 | $39.81 | $40.35 | $39.74 | $40.10 | $35.48 | 5,740,708 |
| 2016-02-08 | $40.16 | $40.26 | $39.61 | $40.09 | $35.47 | 4,246,619 |
| 2016-02-05 | $40.89 | $40.90 | $40.32 | $40.46 | $35.79 | 5,128,054 |
| 2016-02-04 | $40.98 | $41.12 | $40.75 | $40.94 | $36.22 | 4,827,089 |
| 2016-02-03 | $41.13 | $41.20 | $40.55 | $41.06 | $36.33 | 6,882,928 |
| 2016-02-02 | $41.13 | $41.15 | $40.84 | $40.96 | $36.24 | 3,394,036 |
| 2016-02-01 | $41.01 | $41.55 | $40.94 | $41.39 | $36.62 | 3,285,570 |
| 2016-01-29 | $40.47 | $41.24 | $40.33 | $41.24 | $36.48 | 2,828,971 |
| 2016-01-28 | $40.37 | $40.47 | $40.05 | $40.28 | $35.64 | 3,341,673 |
| 2016-01-27 | $40.41 | $40.74 | $39.99 | $40.23 | $35.59 | 5,806,216 |
| 2016-01-26 | $40.07 | $40.49 | $40.05 | $40.46 | $35.79 | 3,412,317 |
| 2016-01-25 | $40.21 | $40.34 | $39.91 | $39.94 | $35.33 | 1,744,215 |
| 2016-01-22 | $39.96 | $40.31 | $39.88 | $40.28 | $35.64 | 7,374,120 |
| 2016-01-21 | $39.52 | $39.81 | $39.21 | $39.53 | $34.97 | 3,473,531 |
| 2016-01-20 | $39.53 | $39.70 | $38.64 | $39.41 | $34.87 | 4,905,697 |
| 2016-01-19 | $40.07 | $40.22 | $39.73 | $40.03 | $35.41 | 3,287,861 |
| 2016-01-15 | $39.54 | $39.84 | $39.40 | $39.76 | $35.18 | 3,519,882 |
| 2016-01-14 | $40.00 | $40.53 | $39.81 | $40.28 | $35.64 | 4,322,660 |
| 2016-01-13 | $40.65 | $40.65 | $39.81 | $39.87 | $35.27 | 4,079,494 |
| 2016-01-12 | $40.58 | $40.60 | $40.12 | $40.51 | $35.84 | 2,998,437 |
| 2016-01-11 | $40.36 | $40.47 | $39.94 | $40.30 | $35.65 | 3,771,180 |
| 2016-01-08 | $40.78 | $40.86 | $40.17 | $40.24 | $35.60 | 3,711,822 |
| 2016-01-07 | $40.71 | $41.10 | $40.55 | $40.65 | $35.96 | 2,740,833 |
| 2016-01-06 | $41.16 | $41.46 | $41.12 | $41.32 | $36.56 | 2,766,097 |
| 2016-01-05 | $41.38 | $41.67 | $41.26 | $41.58 | $36.79 | 2,930,550 |
| 2016-01-04 | $41.35 | $41.37 | $40.92 | $41.30 | $36.54 | 2,977,658 |
| 2015-12-31 | $42.20 | $42.20 | $41.81 | $41.82 | $37.00 | 1,228,969 |
| 2015-12-30 | $42.50 | $42.50 | $42.21 | $42.26 | $37.39 | 1,460,026 |
| 2015-12-29 | $42.30 | $42.51 | $42.15 | $42.44 | $37.55 | 1,421,633 |
| 2015-12-28 | $42.00 | $42.09 | $41.86 | $42.09 | $37.24 | 1,262,438 |
| 2015-12-24 | $42.12 | $42.18 | $41.96 | $42.07 | $37.22 | 613,347 |
| 2015-12-23 | $42.15 | $42.38 | $42.11 | $42.37 | $37.25 | 1,923,230 |
| 2015-12-22 | $41.79 | $42.05 | $41.57 | $41.97 | $36.90 | 1,319,465 |
| 2015-12-21 | $41.63 | $41.69 | $41.39 | $41.65 | $36.62 | 1,796,652 |
| 2015-12-18 | $41.84 | $41.84 | $41.36 | $41.37 | $36.37 | 1,727,033 |
| 2015-12-17 | $42.46 | $42.46 | $41.96 | $41.97 | $36.90 | 3,694,974 |
| 2015-12-16 | $41.93 | $42.46 | $41.82 | $42.40 | $37.28 | 2,153,963 |
| 2015-12-15 | $41.71 | $41.96 | $41.71 | $41.80 | $36.75 | 1,464,500 |
| 2015-12-14 | $41.20 | $41.49 | $41.00 | $41.45 | $36.44 | 2,523,310 |
| 2015-12-11 | $41.28 | $41.50 | $41.07 | $41.16 | $36.19 | 1,791,801 |
| 2015-12-10 | $41.73 | $41.92 | $41.60 | $41.66 | $36.63 | 2,710,981 |
| 2015-12-09 | $41.94 | $42.28 | $41.51 | $41.68 | $36.64 | 4,154,081 |
| 2015-12-08 | $41.88 | $42.13 | $41.78 | $42.04 | $36.96 | 1,499,163 |
| 2015-12-07 | $42.09 | $42.21 | $41.94 | $42.13 | $37.04 | 1,827,920 |
| 2015-12-04 | $41.47 | $42.24 | $41.38 | $42.20 | $37.10 | 1,472,423 |
| 2015-12-03 | $41.96 | $41.96 | $41.23 | $41.37 | $36.37 | 1,648,370 |
| 2015-12-02 | $42.34 | $42.34 | $41.87 | $41.92 | $36.86 | 2,297,336 |
| 2015-12-01 | $42.05 | $42.33 | $41.91 | $42.32 | $37.21 | 4,359,539 |
| 2015-11-30 | $42.14 | $42.14 | $41.87 | $41.87 | $36.81 | 1,251,702 |
| 2015-11-27 | $41.97 | $42.12 | $41.94 | $42.07 | $36.99 | 460,437 |
| 2015-11-25 | $42.03 | $42.05 | $41.95 | $41.99 | $36.92 | 808,303 |
| 2015-11-24 | $41.81 | $42.06 | $41.63 | $41.98 | $36.91 | 1,341,079 |
| 2015-11-23 | $42.01 | $42.11 | $41.89 | $41.97 | $36.90 | 1,541,147 |
| 2015-11-20 | $42.03 | $42.17 | $41.89 | $41.97 | $36.90 | 1,520,356 |
| 2015-11-19 | $41.84 | $41.99 | $41.81 | $41.86 | $36.80 | 1,176,903 |
| 2015-11-18 | $41.46 | $41.90 | $41.36 | $41.85 | $36.79 | 1,150,524 |
| 2015-11-17 | $41.51 | $41.66 | $41.25 | $41.37 | $36.37 | 1,521,877 |
| 2015-11-16 | $40.77 | $41.42 | $40.77 | $41.42 | $36.42 | 1,304,411 |
| 2015-11-13 | $41.14 | $41.19 | $40.80 | $40.82 | $35.89 | 1,512,969 |
| 2015-11-12 | $41.49 | $41.57 | $41.19 | $41.19 | $36.21 | 1,422,793 |
| 2015-11-11 | $41.81 | $41.85 | $41.66 | $41.68 | $36.64 | 1,077,437 |
| 2015-11-10 | $41.47 | $41.71 | $41.45 | $41.69 | $36.65 | 1,156,508 |
| 2015-11-09 | $41.74 | $41.74 | $41.31 | $41.49 | $36.48 | 1,503,162 |
| 2015-11-06 | $42.00 | $42.04 | $41.54 | $41.79 | $36.74 | 2,131,383 |
| 2015-11-05 | $42.23 | $42.25 | $41.96 | $42.13 | $37.04 | 959,549 |
| 2015-11-04 | $42.40 | $42.40 | $42.11 | $42.20 | $37.10 | 1,256,308 |
| 2015-11-03 | $42.30 | $42.40 | $42.11 | $42.30 | $37.19 | 1,563,665 |
| 2015-11-02 | $42.09 | $42.37 | $42.00 | $42.34 | $37.22 | 2,124,457 |
| 2015-10-30 | $42.29 | $42.29 | $41.96 | $41.96 | $36.89 | 990,894 |
| 2015-10-29 | $42.16 | $42.29 | $42.02 | $42.21 | $37.11 | 1,618,632 |
| 2015-10-28 | $42.06 | $42.24 | $41.74 | $42.21 | $37.11 | 1,796,538 |
| 2015-10-27 | $41.92 | $42.05 | $41.83 | $41.97 | $36.90 | 2,245,988 |
| 2015-10-26 | $42.00 | $42.07 | $41.93 | $42.03 | $36.95 | 2,207,465 |
| 2015-10-23 | $42.21 | $42.21 | $41.80 | $42.01 | $36.93 | 2,352,695 |
| 2015-10-22 | $41.58 | $42.03 | $41.57 | $41.99 | $36.92 | 1,287,774 |
| 2015-10-21 | $41.62 | $41.65 | $41.36 | $41.39 | $36.39 | 859,955 |
| 2015-10-20 | $41.55 | $41.62 | $41.43 | $41.54 | $36.52 | 936,039 |
| 2015-10-19 | $41.43 | $41.61 | $41.40 | $41.61 | $36.58 | 2,670,406 |
| 2015-10-16 | $41.34 | $41.53 | $41.30 | $41.52 | $36.50 | 1,211,359 |
| 2015-10-15 | $40.87 | $41.24 | $40.81 | $41.19 | $36.21 | 2,239,596 |
| 2015-10-14 | $41.03 | $41.16 | $40.73 | $40.75 | $35.83 | 1,275,940 |
| 2015-10-13 | $41.09 | $41.28 | $40.97 | $41.03 | $36.07 | 1,811,006 |
| 2015-10-12 | $41.05 | $41.25 | $41.04 | $41.21 | $36.23 | 676,030 |
| 2015-10-09 | $41.09 | $41.18 | $40.97 | $41.08 | $36.12 | 1,003,322 |
| 2015-10-08 | $40.62 | $41.06 | $40.54 | $41.00 | $36.05 | 1,464,649 |
| 2015-10-07 | $40.56 | $40.71 | $40.41 | $40.69 | $35.77 | 2,806,831 |
| 2015-10-06 | $40.71 | $40.71 | $40.32 | $40.40 | $35.52 | 917,666 |
| 2015-10-05 | $40.39 | $40.74 | $40.39 | $40.71 | $35.79 | 1,232,454 |
| 2015-10-02 | $39.34 | $40.14 | $39.21 | $40.14 | $35.29 | 2,021,901 |
| 2015-10-01 | $39.62 | $39.68 | $39.25 | $39.64 | $34.85 | 1,594,714 |
| 2015-09-30 | $39.42 | $39.62 | $39.24 | $39.59 | $34.81 | 1,178,374 |
| 2015-09-29 | $39.08 | $39.25 | $38.89 | $39.10 | $34.38 | 1,534,184 |
| 2015-09-28 | $39.65 | $39.65 | $38.93 | $39.02 | $34.31 | 1,378,070 |
| 2015-09-25 | $40.05 | $40.22 | $39.65 | $39.82 | $35.01 | 1,567,955 |
| 2015-09-24 | $39.81 | $40.07 | $39.62 | $40.01 | $35.00 | 2,263,924 |
| 2015-09-23 | $39.98 | $40.11 | $39.86 | $40.04 | $35.02 | 736,427 |
| 2015-09-22 | $39.96 | $40.12 | $39.76 | $39.96 | $34.95 | 1,714,765 |
| 2015-09-21 | $40.31 | $40.58 | $40.16 | $40.38 | $35.32 | 1,177,599 |
| 2015-09-18 | $40.09 | $40.51 | $39.94 | $40.13 | $35.10 | 868,496 |
| 2015-09-17 | $40.38 | $41.05 | $40.37 | $40.52 | $35.44 | 1,355,315 |
| 2015-09-16 | $40.18 | $40.46 | $40.10 | $40.42 | $35.36 | 1,181,983 |
| 2015-09-15 | $39.76 | $40.20 | $39.70 | $40.09 | $35.07 | 1,906,702 |
| 2015-09-14 | $39.86 | $39.86 | $39.60 | $39.70 | $34.73 | 1,097,855 |
| 2015-09-11 | $39.46 | $39.81 | $39.37 | $39.81 | $34.82 | 4,569,951 |
| 2015-09-10 | $39.43 | $39.81 | $39.37 | $39.56 | $34.61 | 1,073,223 |
| 2015-09-09 | $40.34 | $40.34 | $39.39 | $39.47 | $34.53 | 917,862 |
| 2015-09-08 | $39.71 | $40.04 | $39.57 | $40.02 | $35.01 | 1,328,619 |
| 2015-09-04 | $39.33 | $39.42 | $39.00 | $39.20 | $34.29 | 1,413,613 |
| 2015-09-03 | $39.72 | $40.09 | $39.64 | $39.74 | $34.76 | 1,594,889 |
| 2015-09-02 | $39.49 | $39.65 | $39.19 | $39.65 | $34.68 | 1,699,631 |
| 2015-09-01 | $39.38 | $39.55 | $38.90 | $39.09 | $34.19 | 2,153,523 |
| 2015-08-31 | $40.28 | $40.31 | $39.98 | $40.04 | $35.02 | 1,669,104 |
| 2015-08-28 | $40.38 | $40.52 | $40.20 | $40.44 | $35.37 | 1,207,731 |
| 2015-08-27 | $40.19 | $40.54 | $39.80 | $40.48 | $35.41 | 1,919,543 |
| 2015-08-26 | $39.15 | $39.82 | $38.71 | $39.75 | $34.77 | 2,121,297 |
| 2015-08-25 | $40.03 | $40.46 | $38.56 | $38.58 | $33.75 | 2,473,115 |
| 2015-08-24 | $39.12 | $40.27 | $26.41 | $39.25 | $34.33 | 6,263,160 |
| 2015-08-21 | $41.52 | $41.62 | $40.78 | $40.78 | $35.67 | 5,387,035 |
| 2015-08-20 | $42.25 | $42.29 | $41.84 | $41.86 | $36.62 | 6,118,434 |
| 2015-08-19 | $42.54 | $42.72 | $42.25 | $42.47 | $37.15 | 1,327,073 |
| 2015-08-18 | $42.54 | $42.70 | $42.54 | $42.62 | $37.28 | 5,876,095 |
| 2015-08-17 | $42.43 | $42.65 | $42.22 | $42.63 | $37.29 | 915,326 |
| 2015-08-14 | $42.20 | $42.46 | $42.19 | $42.45 | $37.13 | 949,023 |
| 2015-08-13 | $42.26 | $42.41 | $42.11 | $42.25 | $36.96 | 741,697 |
| 2015-08-12 | $41.98 | $42.26 | $41.72 | $42.24 | $36.95 | 1,055,217 |
| 2015-08-11 | $42.10 | $42.19 | $41.98 | $42.12 | $36.84 | 2,229,415 |