Vanguard Intermediate-Term Corporate Bond ETF (VCIT) Exchange: NASDAQ
Data as of Oct. 8, 2025
$83.93 ($0.07) 0.08%
Vanguard Intermediate-Term Corporate Bond ETF - Daily Information
Click for more stock information on Vanguard Intermediate-Term Corporate Bond ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $83.91 |
| Previous Close | $83.93 |
| High | $83.99 |
| Low | $83.80 |
| Adjusted Open | $83.91 |
| Previous Adjusted Close | $83.93 |
| Adjusted High | $83.99 |
| Adjusted Low | $83.80 |
Invest in Vanguard Intermediate-Term Corporate Bond ETF (VCIT)
Historical Stock Data for Vanguard Intermediate-Term Corporate Bond ETF (VCIT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | $83.91 | $83.99 | $83.80 | $83.93 | $83.93 | 9,981,846 |
| 2025-09-25 | $83.84 | $83.91 | $83.67 | $83.86 | $83.86 | 13,933,507 |
| 2025-09-24 | $84.22 | $84.22 | $84.02 | $84.05 | $84.05 | 10,778,145 |
| 2025-09-23 | $84.28 | $84.31 | $84.17 | $84.29 | $84.29 | 12,458,437 |
| 2025-09-22 | $84.28 | $84.29 | $84.15 | $84.15 | $84.15 | 10,552,097 |
| 2025-09-19 | $84.23 | $84.33 | $84.19 | $84.29 | $84.29 | 6,394,221 |
| 2025-09-18 | $84.25 | $84.33 | $84.12 | $84.30 | $84.30 | 9,397,752 |
| 2025-09-17 | $84.62 | $84.74 | $84.24 | $84.37 | $84.37 | 11,990,812 |
| 2025-09-16 | $84.58 | $84.62 | $84.47 | $84.53 | $84.53 | 9,628,656 |
| 2025-09-15 | $84.52 | $84.57 | $84.48 | $84.54 | $84.54 | 9,823,018 |
| 2025-09-12 | $84.39 | $84.42 | $84.21 | $84.34 | $84.34 | 39,431,232 |
| 2025-09-11 | $84.39 | $84.59 | $84.35 | $84.49 | $84.49 | 7,384,677 |
| 2025-09-10 | $84.21 | $84.38 | $84.18 | $84.24 | $84.24 | 10,463,971 |
| 2025-09-09 | $84.16 | $84.20 | $83.95 | $84.05 | $84.05 | 10,327,752 |
| 2025-09-08 | $84.30 | $84.30 | $84.08 | $84.15 | $84.15 | 15,114,137 |
| 2025-09-05 | $84.16 | $84.16 | $83.98 | $83.99 | $83.99 | 12,697,580 |
| 2025-09-04 | $83.42 | $83.66 | $83.36 | $83.66 | $83.66 | 12,131,647 |
| 2025-09-03 | $82.99 | $83.28 | $82.95 | $83.20 | $83.20 | 14,251,417 |
| 2025-09-02 | $82.83 | $82.92 | $82.74 | $82.90 | $82.90 | 9,911,096 |
| 2025-08-29 | $83.49 | $83.50 | $83.36 | $83.42 | $83.09 | 10,415,372 |
| 2025-08-28 | $83.46 | $83.58 | $83.42 | $83.53 | $83.20 | 8,370,982 |
| 2025-08-27 | $83.28 | $83.46 | $83.19 | $83.46 | $83.13 | 15,157,354 |
| 2025-08-26 | $83.28 | $83.39 | $83.18 | $83.36 | $83.03 | 8,780,985 |
| 2025-08-25 | $83.32 | $83.35 | $83.22 | $83.23 | $82.90 | 7,545,042 |
| 2025-08-22 | $83.05 | $83.48 | $82.98 | $83.38 | $83.38 | 16,333,213 |
| 2025-08-21 | $83.00 | $83.01 | $82.79 | $82.86 | $82.86 | 7,846,432 |
| 2025-08-20 | $83.09 | $83.19 | $83.02 | $83.11 | $83.11 | 9,019,203 |
| 2025-08-19 | $83.04 | $83.10 | $83.01 | $83.08 | $83.08 | 8,090,556 |
| 2025-08-18 | $83.16 | $83.16 | $82.91 | $82.96 | $82.96 | 16,105,531 |
| 2025-08-15 | $83.16 | $83.24 | $83.00 | $83.06 | $83.06 | 9,866,032 |
| 2025-08-14 | $83.12 | $83.28 | $83.05 | $83.12 | $83.12 | 8,871,082 |
| 2025-08-13 | $83.27 | $83.38 | $83.20 | $83.33 | $83.33 | 8,237,638 |
| 2025-08-12 | $82.90 | $83.03 | $82.82 | $83.02 | $83.02 | 18,269,417 |
| 2025-08-11 | $82.95 | $83.03 | $82.88 | $82.94 | $82.94 | 30,235,016 |
| 2025-08-08 | $83.10 | $83.10 | $82.87 | $82.88 | $82.88 | 14,684,113 |
| 2025-08-07 | $83.23 | $83.24 | $83.02 | $83.09 | $83.09 | 17,456,848 |
| 2025-08-06 | $83.05 | $83.19 | $82.85 | $83.16 | $83.16 | 12,952,921 |
| 2025-08-05 | $83.09 | $83.16 | $83.03 | $83.13 | $83.13 | 15,115,264 |
| 2025-08-04 | $83.13 | $83.19 | $83.01 | $83.17 | $83.17 | 28,578,875 |
| 2025-08-01 | $82.89 | $83.09 | $82.73 | $83.04 | $83.04 | 19,161,028 |
| 2025-07-31 | $82.84 | $82.90 | $82.65 | $82.68 | $82.34 | 16,332,277 |
| 2025-07-30 | $82.67 | $82.93 | $82.61 | $82.67 | $82.33 | 9,783,168 |
| 2025-07-29 | $82.62 | $82.88 | $82.60 | $82.81 | $82.47 | 13,470,688 |
| 2025-07-28 | $82.58 | $82.62 | $82.47 | $82.50 | $82.50 | 12,687,916 |
| 2025-07-25 | $82.41 | $82.66 | $82.41 | $82.63 | $82.63 | 6,356,366 |
| 2025-07-24 | $82.31 | $82.52 | $82.28 | $82.43 | $82.43 | 4,350,727 |
| 2025-07-23 | $82.59 | $82.62 | $82.47 | $82.53 | $82.53 | 7,899,623 |
| 2025-07-22 | $82.61 | $82.69 | $82.53 | $82.64 | $82.64 | 7,147,387 |
| 2025-07-21 | $82.59 | $82.63 | $82.47 | $82.49 | $82.49 | 6,796,635 |
| 2025-07-18 | $82.33 | $82.37 | $82.19 | $82.25 | $82.25 | 4,190,021 |
| 2025-07-17 | $82.08 | $82.14 | $82.00 | $82.06 | $82.06 | 6,976,126 |
| 2025-07-16 | $81.95 | $82.04 | $81.76 | $81.97 | $81.97 | 8,230,872 |
| 2025-07-15 | $82.15 | $82.15 | $81.75 | $81.75 | $81.75 | 13,402,209 |
| 2025-07-14 | $82.00 | $82.09 | $81.91 | $82.00 | $82.00 | 4,240,696 |
| 2025-07-11 | $82.11 | $82.17 | $81.97 | $82.02 | $82.02 | 8,967,931 |
| 2025-07-10 | $82.31 | $82.35 | $82.18 | $82.31 | $82.31 | 10,946,587 |
| 2025-07-09 | $82.11 | $82.34 | $82.06 | $82.31 | $82.31 | 9,235,692 |
| 2025-07-08 | $82.05 | $82.05 | $81.92 | $81.96 | $81.96 | 11,396,900 |
| 2025-07-07 | $82.40 | $82.40 | $82.11 | $82.18 | $82.18 | 7,981,051 |
| 2025-07-03 | $82.51 | $82.55 | $82.37 | $82.44 | $82.44 | 9,618,133 |
| 2025-07-02 | $82.47 | $82.59 | $82.40 | $82.58 | $82.58 | 9,627,326 |
| 2025-07-01 | $82.52 | $82.65 | $82.42 | $82.59 | $82.59 | 8,642,640 |
| 2025-06-30 | $82.78 | $82.96 | $82.70 | $82.92 | $82.60 | 10,911,303 |
| 2025-06-27 | $82.57 | $82.79 | $82.50 | $82.59 | $82.27 | 7,958,347 |
| 2025-06-26 | $82.50 | $82.68 | $82.44 | $82.67 | $82.35 | 10,204,223 |
| 2025-06-25 | $82.38 | $82.45 | $82.25 | $82.41 | $82.09 | 9,277,567 |
| 2025-06-24 | $82.10 | $82.49 | $82.09 | $82.45 | $82.13 | 10,045,212 |
| 2025-06-23 | $82.08 | $82.27 | $82.01 | $82.12 | $81.80 | 7,023,419 |
| 2025-06-20 | $81.70 | $81.99 | $81.63 | $81.89 | $81.57 | 5,234,244 |
| 2025-06-18 | $81.83 | $82.04 | $81.66 | $81.77 | $81.45 | 9,232,159 |
| 2025-06-17 | $81.65 | $81.75 | $81.55 | $81.71 | $81.39 | 7,667,191 |
| 2025-06-16 | $81.63 | $81.76 | $81.51 | $81.52 | $81.20 | 6,583,693 |
| 2025-06-13 | $81.64 | $81.77 | $81.43 | $81.56 | $81.24 | 7,141,877 |
| 2025-06-12 | $81.82 | $81.91 | $81.74 | $81.91 | $81.59 | 5,284,295 |
| 2025-06-11 | $81.55 | $81.67 | $81.43 | $81.62 | $81.30 | 7,158,841 |
| 2025-06-10 | $81.41 | $81.49 | $81.24 | $81.33 | $81.02 | 6,867,724 |
| 2025-06-09 | $81.11 | $81.29 | $81.06 | $81.21 | $80.90 | 6,808,359 |
| 2025-06-06 | $81.34 | $81.34 | $81.00 | $81.03 | $80.72 | 6,077,783 |
| 2025-06-05 | $81.71 | $81.79 | $81.39 | $81.40 | $81.09 | 7,126,563 |
| 2025-06-04 | $81.57 | $81.77 | $81.23 | $81.72 | $81.40 | 6,922,668 |
| 2025-06-03 | $81.33 | $81.44 | $81.18 | $81.27 | $80.96 | 10,564,375 |
| 2025-06-02 | $81.21 | $81.27 | $81.05 | $81.25 | $80.94 | 7,773,047 |
| 2025-05-30 | $81.54 | $81.73 | $81.47 | $81.72 | $81.08 | 7,893,968 |
| 2025-05-29 | $81.44 | $81.55 | $81.34 | $81.49 | $80.85 | 8,205,956 |
| 2025-05-28 | $81.23 | $81.37 | $81.08 | $81.21 | $80.57 | 9,588,661 |
| 2025-05-27 | $81.18 | $81.44 | $81.10 | $81.37 | $80.73 | 9,197,838 |
| 2025-05-23 | $81.03 | $81.03 | $80.82 | $80.92 | $80.28 | 8,446,789 |
| 2025-05-22 | $80.48 | $80.88 | $80.42 | $80.81 | $80.17 | 12,399,227 |
| 2025-05-21 | $80.84 | $80.96 | $80.47 | $80.52 | $79.89 | 8,730,954 |
| 2025-05-20 | $81.10 | $81.22 | $80.96 | $81.17 | $80.53 | 7,923,503 |
| 2025-05-19 | $80.71 | $81.26 | $80.65 | $81.24 | $80.60 | 14,709,662 |
| 2025-05-16 | $81.35 | $81.45 | $81.11 | $81.19 | $80.55 | 8,712,509 |
| 2025-05-15 | $80.82 | $81.12 | $80.75 | $81.10 | $80.46 | 9,973,096 |
| 2025-05-14 | $80.92 | $80.92 | $80.56 | $80.58 | $79.95 | 13,852,285 |
| 2025-05-13 | $80.89 | $80.97 | $80.76 | $80.88 | $80.88 | 15,256,424 |
| 2025-05-12 | $80.72 | $80.89 | $80.68 | $80.79 | $80.79 | 7,756,762 |
| 2025-05-09 | $81.04 | $81.12 | $80.85 | $80.87 | $80.87 | 2,922,547 |
| 2025-05-08 | $81.39 | $81.39 | $80.86 | $80.88 | $80.88 | 5,674,125 |
| 2025-05-07 | $81.04 | $81.27 | $81.04 | $81.20 | $81.20 | 3,107,532 |
| 2025-05-06 | $80.90 | $81.06 | $80.74 | $81.04 | $81.04 | 6,273,816 |
| 2025-05-05 | $80.94 | $80.94 | $80.69 | $80.91 | $80.91 | 7,043,683 |
| 2025-05-02 | $80.83 | $81.09 | $80.81 | $80.95 | $80.95 | 5,290,966 |
| 2025-05-01 | $81.56 | $81.58 | $81.09 | $81.17 | $81.17 | 9,265,117 |
| 2025-04-30 | $81.65 | $81.86 | $81.57 | $81.78 | $81.46 | 8,049,031 |
| 2025-04-29 | $81.59 | $81.86 | $81.54 | $81.83 | $81.51 | 6,805,396 |
| 2025-04-28 | $81.49 | $81.72 | $81.31 | $81.68 | $81.36 | 6,323,259 |
| 2025-04-25 | $81.15 | $81.50 | $81.15 | $81.49 | $81.17 | 3,913,306 |
| 2025-04-24 | $80.90 | $81.17 | $80.80 | $81.14 | $80.83 | 7,661,692 |
| 2025-04-23 | $81.10 | $81.25 | $80.46 | $80.50 | $80.19 | 8,394,675 |
| 2025-04-22 | $80.40 | $80.52 | $80.29 | $80.33 | $80.02 | 6,430,710 |
| 2025-04-21 | $80.45 | $80.67 | $80.19 | $80.21 | $79.90 | 5,605,354 |
| 2025-04-17 | $80.81 | $80.87 | $80.65 | $80.74 | $80.74 | 3,593,740 |
| 2025-04-16 | $80.41 | $80.77 | $80.39 | $80.72 | $80.72 | 4,659,884 |
| 2025-04-15 | $80.16 | $80.53 | $80.15 | $80.41 | $80.41 | 7,088,526 |
| 2025-04-14 | $79.92 | $80.19 | $79.85 | $80.06 | $80.06 | 6,741,647 |
| 2025-04-11 | $79.52 | $79.70 | $78.66 | $79.56 | $79.56 | 12,309,829 |
| 2025-04-10 | $80.09 | $80.45 | $79.71 | $79.83 | $79.83 | 13,459,085 |
| 2025-04-09 | $79.01 | $80.71 | $78.93 | $80.68 | $80.68 | 18,623,611 |
| 2025-04-08 | $80.60 | $80.78 | $79.82 | $79.91 | $79.91 | 10,492,302 |
| 2025-04-07 | $81.38 | $81.41 | $80.51 | $80.60 | $80.60 | 15,249,462 |
| 2025-04-04 | $82.20 | $82.29 | $81.58 | $81.79 | $81.79 | 14,228,383 |
| 2025-04-03 | $82.20 | $82.32 | $81.91 | $82.01 | $82.01 | 13,506,385 |
| 2025-04-02 | $81.84 | $81.87 | $81.49 | $81.73 | $81.73 | 4,702,434 |
| 2025-04-01 | $81.50 | $81.78 | $81.50 | $81.63 | $81.63 | 7,810,861 |
| 2025-03-31 | $81.87 | $81.87 | $81.55 | $81.76 | $81.44 | 4,174,279 |
| 2025-03-28 | $81.53 | $81.70 | $81.37 | $81.67 | $81.35 | 6,470,861 |
| 2025-03-27 | $81.25 | $81.25 | $81.14 | $81.24 | $80.92 | 4,023,288 |
| 2025-03-26 | $81.43 | $81.43 | $81.24 | $81.28 | $80.96 | 6,414,106 |
| 2025-03-25 | $81.39 | $81.58 | $81.34 | $81.47 | $81.47 | 4,682,320 |
| 2025-03-24 | $81.56 | $81.60 | $81.32 | $81.34 | $81.34 | 4,036,736 |
| 2025-03-21 | $81.81 | $81.83 | $81.62 | $81.64 | $81.64 | 3,827,759 |
| 2025-03-20 | $82.05 | $82.19 | $81.67 | $81.67 | $81.67 | 5,866,494 |
| 2025-03-19 | $81.31 | $81.78 | $81.26 | $81.70 | $81.70 | 6,021,578 |
| 2025-03-18 | $81.18 | $81.47 | $81.13 | $81.34 | $81.34 | 6,429,901 |
| 2025-03-17 | $81.29 | $81.39 | $81.13 | $81.18 | $81.18 | 4,887,327 |
| 2025-03-14 | $81.10 | $81.23 | $81.01 | $81.09 | $81.09 | 4,676,172 |
| 2025-03-13 | $80.91 | $81.17 | $80.72 | $81.16 | $81.16 | 10,842,454 |
| 2025-03-12 | $81.20 | $81.20 | $80.93 | $80.95 | $80.95 | 13,196,650 |
| 2025-03-11 | $81.55 | $81.62 | $81.15 | $81.17 | $81.17 | 7,843,732 |
| 2025-03-10 | $81.65 | $81.74 | $81.45 | $81.58 | $81.58 | 6,846,616 |
| 2025-03-07 | $81.72 | $81.74 | $81.23 | $81.33 | $81.33 | 5,957,302 |
| 2025-03-06 | $81.51 | $81.59 | $81.26 | $81.41 | $81.41 | 7,821,793 |
| 2025-03-05 | $81.81 | $81.94 | $81.55 | $81.55 | $81.55 | 11,419,314 |
| 2025-03-04 | $81.97 | $82.08 | $81.75 | $81.83 | $81.83 | 11,893,133 |
| 2025-03-03 | $81.56 | $81.95 | $81.50 | $81.92 | $81.92 | 9,138,308 |
| 2025-02-28 | $81.88 | $82.07 | $81.79 | $82.04 | $81.75 | 16,285,508 |
| 2025-02-27 | $81.73 | $81.85 | $81.67 | $81.75 | $81.47 | 6,735,729 |
| 2025-02-26 | $81.81 | $81.95 | $81.68 | $81.91 | $81.62 | 7,032,160 |
| 2025-02-25 | $81.70 | $81.81 | $81.65 | $81.79 | $81.50 | 8,837,507 |
| 2025-02-24 | $81.21 | $81.44 | $81.15 | $81.34 | $81.06 | 5,189,890 |
| 2025-02-21 | $81.03 | $81.35 | $81.00 | $81.21 | $80.93 | 4,605,009 |
| 2025-02-20 | $80.82 | $80.99 | $80.81 | $80.95 | $80.67 | 7,077,581 |
| 2025-02-19 | $80.68 | $80.85 | $80.66 | $80.81 | $80.53 | 7,208,589 |
| 2025-02-18 | $80.75 | $80.94 | $80.69 | $80.72 | $80.44 | 5,418,071 |
| 2025-02-14 | $81.01 | $81.15 | $80.97 | $80.98 | $80.70 | 5,392,028 |
| 2025-02-13 | $80.62 | $80.78 | $80.43 | $80.68 | $80.40 | 7,202,856 |
| 2025-02-12 | $80.16 | $80.25 | $80.03 | $80.22 | $79.94 | 8,884,467 |
| 2025-02-11 | $80.55 | $80.62 | $80.49 | $80.58 | $80.30 | 3,084,029 |
| 2025-02-10 | $80.76 | $80.85 | $80.64 | $80.70 | $80.42 | 9,773,493 |
| 2025-02-07 | $80.78 | $80.78 | $80.57 | $80.64 | $80.36 | 5,446,404 |
| 2025-02-06 | $81.03 | $81.03 | $80.83 | $80.90 | $80.62 | 4,401,563 |
| 2025-02-05 | $80.97 | $81.16 | $80.90 | $81.04 | $80.76 | 4,712,350 |
| 2025-02-04 | $80.38 | $80.71 | $80.36 | $80.65 | $80.37 | 5,547,077 |
| 2025-02-03 | $80.50 | $80.73 | $80.36 | $80.48 | $80.20 | 9,031,775 |
| 2025-01-31 | $81.01 | $81.03 | $80.67 | $80.80 | $80.21 | 7,226,911 |
| 2025-01-30 | $80.88 | $81.01 | $80.85 | $80.93 | $80.34 | 11,113,892 |
| 2025-01-29 | $80.93 | $80.93 | $80.53 | $80.77 | $80.18 | 6,510,417 |
| 2025-01-28 | $80.74 | $80.86 | $80.64 | $80.82 | $80.23 | 4,399,138 |
| 2025-01-27 | $80.74 | $80.87 | $80.66 | $80.85 | $80.25 | 4,416,707 |
| 2025-01-24 | $80.26 | $80.52 | $80.23 | $80.42 | $79.83 | 3,933,229 |
| 2025-01-23 | $80.12 | $80.30 | $80.07 | $80.30 | $79.71 | 5,572,653 |
| 2025-01-22 | $80.56 | $80.56 | $80.32 | $80.33 | $79.74 | 7,835,196 |
| 2025-01-21 | $80.51 | $80.56 | $80.39 | $80.56 | $79.97 | 5,042,797 |
| 2025-01-17 | $80.33 | $80.34 | $80.17 | $80.23 | $79.64 | 4,941,000 |
| 2025-01-16 | $79.97 | $80.32 | $79.87 | $80.19 | $79.60 | 8,479,290 |
| 2025-01-15 | $80.01 | $80.09 | $79.87 | $80.00 | $79.41 | 8,075,874 |
| 2025-01-14 | $79.30 | $79.39 | $79.13 | $79.25 | $78.67 | 6,863,470 |
| 2025-01-13 | $79.26 | $79.35 | $79.14 | $79.17 | $78.59 | 6,409,540 |
| 2025-01-10 | $79.97 | $79.97 | $79.30 | $79.39 | $78.81 | 6,898,419 |
| 2025-01-08 | $79.75 | $79.94 | $79.72 | $79.86 | $79.27 | 8,468,743 |
| 2025-01-07 | $79.99 | $80.05 | $79.70 | $79.80 | $79.21 | 7,448,943 |
| 2025-01-06 | $80.11 | $80.16 | $80.00 | $80.07 | $79.48 | 5,056,554 |
| 2025-01-03 | $80.40 | $80.44 | $80.12 | $80.14 | $79.55 | 5,997,710 |
| 2025-01-02 | $80.43 | $80.56 | $80.17 | $80.29 | $79.70 | 5,099,614 |
| 2024-12-31 | $80.44 | $80.56 | $80.17 | $80.27 | $79.68 | 3,440,463 |
| 2024-12-30 | $80.29 | $80.46 | $80.29 | $80.43 | $79.84 | 5,226,877 |
| 2024-12-27 | $80.37 | $80.37 | $80.10 | $80.13 | $79.54 | 4,321,104 |
| 2024-12-26 | $79.97 | $80.34 | $79.97 | $80.33 | $79.74 | 6,555,796 |
| 2024-12-24 | $80.10 | $80.25 | $79.95 | $80.24 | $79.65 | 3,089,636 |
| 2024-12-23 | $80.59 | $80.61 | $80.33 | $80.41 | $79.51 | 3,937,364 |
| 2024-12-20 | $80.61 | $80.83 | $80.51 | $80.61 | $79.71 | 7,498,920 |
| 2024-12-19 | $80.48 | $80.80 | $80.17 | $80.31 | $79.41 | 8,704,208 |
| 2024-12-18 | $81.39 | $81.46 | $80.53 | $80.53 | $79.63 | 10,452,099 |
| 2024-12-17 | $81.41 | $81.43 | $81.31 | $81.36 | $80.45 | 5,411,729 |
| 2024-12-16 | $81.48 | $81.51 | $81.33 | $81.40 | $80.49 | 5,330,966 |
| 2024-12-13 | $81.58 | $81.58 | $81.29 | $81.33 | $80.42 | 7,242,685 |
| 2024-12-12 | $81.92 | $81.92 | $81.61 | $81.64 | $80.73 | 7,961,071 |
| 2024-12-11 | $82.26 | $82.26 | $81.91 | $81.93 | $81.01 | 7,626,146 |
| 2024-12-10 | $82.00 | $82.11 | $81.94 | $82.05 | $81.13 | 4,051,137 |
| 2024-12-09 | $82.17 | $82.20 | $82.07 | $82.11 | $81.19 | 5,702,283 |
| 2024-12-06 | $82.31 | $82.34 | $82.09 | $82.25 | $81.33 | 4,029,874 |
| 2024-12-05 | $81.96 | $82.06 | $81.85 | $82.02 | $81.10 | 3,521,176 |
| 2024-12-04 | $81.77 | $82.11 | $81.62 | $82.04 | $81.12 | 5,018,518 |
| 2024-12-03 | $82.03 | $82.10 | $81.75 | $81.77 | $80.86 | 7,600,183 |
| 2024-12-02 | $82.17 | $82.17 | $81.55 | $81.93 | $81.01 | 6,935,015 |
| 2024-11-29 | $82.17 | $82.19 | $82.03 | $82.17 | $80.96 | 3,629,925 |
| 2024-11-27 | $81.82 | $81.88 | $81.62 | $81.81 | $80.60 | 4,580,500 |
| 2024-11-26 | $81.59 | $81.62 | $81.39 | $81.59 | $80.38 | 8,261,275 |
| 2024-11-25 | $81.55 | $81.75 | $81.53 | $81.68 | $80.47 | 8,793,038 |
| 2024-11-22 | $81.05 | $81.12 | $80.94 | $81.02 | $79.82 | 4,590,296 |
| 2024-11-21 | $81.13 | $81.23 | $80.91 | $80.96 | $79.76 | 5,668,116 |
| 2024-11-20 | $81.02 | $81.11 | $80.95 | $81.03 | $79.83 | 5,631,725 |
| 2024-11-19 | $81.10 | $81.28 | $81.10 | $81.17 | $79.97 | 5,803,641 |
| 2024-11-18 | $80.82 | $81.10 | $80.80 | $81.02 | $79.82 | 4,740,160 |
| 2024-11-15 | $80.67 | $81.04 | $80.50 | $80.89 | $79.69 | 9,130,326 |
| 2024-11-14 | $81.05 | $81.12 | $80.72 | $80.82 | $79.62 | 5,927,970 |
| 2024-11-13 | $81.32 | $81.40 | $80.86 | $80.93 | $79.73 | 6,537,186 |
| 2024-11-12 | $81.24 | $81.39 | $80.93 | $81.01 | $79.81 | 6,665,784 |
| 2024-11-11 | $81.46 | $81.56 | $81.39 | $81.49 | $80.29 | 2,000,426 |
| 2024-11-08 | $81.66 | $81.84 | $81.57 | $81.65 | $81.65 | 6,507,846 |
| 2024-11-07 | $81.00 | $81.66 | $81.00 | $81.56 | $81.56 | 8,572,101 |
| 2024-11-06 | $80.77 | $81.07 | $80.68 | $80.80 | $80.80 | 9,353,991 |
| 2024-11-05 | $81.23 | $81.37 | $80.93 | $81.37 | $81.37 | 6,031,614 |
| 2024-11-04 | $81.23 | $81.33 | $81.02 | $81.14 | $81.14 | 6,679,487 |
| 2024-11-01 | $81.26 | $81.38 | $80.71 | $80.74 | $80.74 | 6,778,273 |
| 2024-10-31 | $81.42 | $81.53 | $81.22 | $81.37 | $81.05 | 8,216,499 |
| 2024-10-30 | $81.91 | $81.98 | $81.50 | $81.53 | $81.21 | 7,449,253 |
| 2024-10-29 | $81.47 | $81.72 | $81.31 | $81.70 | $81.38 | 6,197,971 |
| 2024-10-28 | $81.83 | $81.83 | $81.51 | $81.61 | $81.29 | 7,763,474 |
| 2024-10-25 | $81.99 | $82.12 | $81.68 | $81.71 | $81.71 | 6,750,951 |
| 2024-10-24 | $81.87 | $81.98 | $81.73 | $81.84 | $81.84 | 5,588,231 |
| 2024-10-23 | $81.79 | $81.79 | $81.58 | $81.73 | $81.73 | 10,455,868 |
| 2024-10-22 | $82.00 | $82.01 | $81.80 | $81.92 | $81.92 | 7,552,483 |
| 2024-10-21 | $82.30 | $82.37 | $81.91 | $81.93 | $81.93 | 6,705,442 |
| 2024-10-18 | $82.77 | $82.85 | $82.52 | $82.53 | $82.53 | 7,867,305 |
| 2024-10-17 | $82.85 | $82.85 | $82.50 | $82.53 | $82.53 | 11,082,252 |
| 2024-10-16 | $82.99 | $83.19 | $82.82 | $82.91 | $82.91 | 5,072,627 |
| 2024-10-15 | $82.68 | $82.79 | $82.63 | $82.71 | $82.71 | 7,231,892 |
| 2024-10-14 | $82.27 | $82.48 | $82.25 | $82.47 | $82.47 | 1,659,800 |
| 2024-10-11 | $82.40 | $82.60 | $82.37 | $82.50 | $82.50 | 3,923,695 |
| 2024-10-10 | $82.58 | $82.58 | $82.25 | $82.46 | $82.46 | 8,995,378 |
| 2024-10-09 | $82.51 | $82.52 | $82.37 | $82.43 | $82.43 | 12,093,900 |
| 2024-10-08 | $82.56 | $82.63 | $82.37 | $82.63 | $82.63 | 5,565,637 |
| 2024-10-07 | $82.43 | $82.65 | $82.43 | $82.49 | $82.49 | 6,957,790 |
| 2024-10-04 | $83.01 | $83.01 | $82.75 | $82.80 | $82.80 | 4,643,834 |
| 2024-10-03 | $83.61 | $83.61 | $83.28 | $83.30 | $83.30 | 5,433,966 |
| 2024-10-02 | $83.53 | $83.69 | $83.43 | $83.67 | $83.67 | 5,548,728 |
| 2024-10-01 | $83.77 | $83.91 | $83.61 | $83.77 | $83.77 | 8,590,332 |
| 2024-09-30 | $83.95 | $83.95 | $83.66 | $83.75 | $83.45 | 5,406,639 |
| 2024-09-27 | $83.93 | $83.96 | $83.77 | $83.95 | $83.65 | 5,300,421 |
| 2024-09-26 | $83.81 | $83.81 | $83.51 | $83.64 | $83.34 | 2,870,265 |
| 2024-09-25 | $83.90 | $83.90 | $83.67 | $83.69 | $83.39 | 4,983,194 |
| 2024-09-24 | $83.86 | $84.03 | $83.68 | $83.99 | $83.69 | 4,044,518 |
| 2024-09-23 | $83.82 | $83.96 | $83.66 | $83.86 | $83.56 | 4,086,040 |
| 2024-09-20 | $83.96 | $84.00 | $83.67 | $83.94 | $83.64 | 5,496,781 |
| 2024-09-19 | $83.87 | $83.97 | $83.76 | $83.88 | $83.88 | 4,425,051 |
| 2024-09-18 | $83.91 | $84.26 | $83.76 | $83.81 | $83.81 | 8,749,570 |
| 2024-09-17 | $84.16 | $84.16 | $83.90 | $83.99 | $83.99 | 6,754,804 |
| 2024-09-16 | $84.03 | $84.07 | $83.81 | $84.02 | $84.02 | 5,437,686 |
| 2024-09-13 | $83.96 | $83.96 | $83.75 | $83.82 | $83.82 | 6,661,007 |
| 2024-09-12 | $83.94 | $83.95 | $83.49 | $83.62 | $83.62 | 5,445,364 |
| 2024-09-11 | $83.63 | $83.79 | $83.45 | $83.68 | $83.68 | 6,578,587 |
| 2024-09-10 | $83.49 | $83.69 | $83.47 | $83.68 | $83.68 | 10,992,730 |
| 2024-09-09 | $83.34 | $83.55 | $83.28 | $83.49 | $83.49 | 15,154,404 |
| 2024-09-06 | $83.53 | $83.70 | $83.17 | $83.36 | $83.36 | 10,659,065 |
| 2024-09-05 | $83.24 | $83.32 | $82.97 | $83.31 | $83.31 | 31,723,511 |
| 2024-09-04 | $82.82 | $83.08 | $82.69 | $83.04 | $83.04 | 5,295,413 |
| 2024-09-03 | $82.81 | $82.84 | $82.53 | $82.67 | $82.67 | 6,819,879 |
| 2024-08-30 | $82.92 | $83.01 | $82.73 | $82.74 | $82.44 | 4,189,408 |
| 2024-08-29 | $82.90 | $82.96 | $82.80 | $82.88 | $82.58 | 5,133,631 |
| 2024-08-28 | $83.05 | $83.10 | $82.93 | $82.97 | $82.67 | 4,827,705 |
| 2024-08-27 | $82.95 | $83.08 | $82.83 | $83.05 | $82.75 | 5,722,556 |
| 2024-08-26 | $83.28 | $83.28 | $83.05 | $83.08 | $82.78 | 4,606,006 |
| 2024-08-23 | $82.94 | $83.19 | $82.83 | $83.15 | $82.85 | 5,392,119 |
| 2024-08-22 | $82.85 | $82.87 | $82.61 | $82.72 | $82.42 | 4,711,884 |
| 2024-08-21 | $82.87 | $83.12 | $82.75 | $82.98 | $82.68 | 5,561,584 |
| 2024-08-20 | $82.74 | $82.82 | $82.63 | $82.78 | $82.48 | 4,561,044 |
| 2024-08-19 | $82.46 | $82.68 | $82.40 | $82.60 | $82.30 | 3,420,490 |
| 2024-08-16 | $82.43 | $82.51 | $82.26 | $82.49 | $82.19 | 5,293,720 |
| 2024-08-15 | $82.47 | $82.47 | $82.11 | $82.28 | $81.98 | 8,888,900 |
| 2024-08-14 | $82.52 | $82.64 | $82.37 | $82.55 | $82.25 | 7,564,652 |
| 2024-08-13 | $82.37 | $82.40 | $82.18 | $82.38 | $82.08 | 4,895,270 |
| 2024-08-12 | $81.85 | $82.05 | $81.72 | $81.96 | $81.66 | 3,964,230 |
| 2024-08-09 | $82.38 | $82.39 | $81.77 | $81.81 | $81.51 | 3,919,539 |
| 2024-08-08 | $81.40 | $81.55 | $81.36 | $81.52 | $81.22 | 5,985,732 |
| 2024-08-07 | $81.80 | $81.80 | $81.41 | $81.51 | $81.21 | 6,067,063 |
| 2024-08-06 | $82.14 | $82.14 | $81.75 | $81.75 | $81.45 | 7,645,274 |
| 2024-08-05 | $82.53 | $82.53 | $81.92 | $82.14 | $81.84 | 13,501,270 |
| 2024-08-02 | $82.22 | $82.36 | $82.06 | $82.34 | $82.34 | 5,908,262 |
| 2024-08-01 | $81.69 | $81.77 | $81.57 | $81.65 | $81.65 | 7,126,341 |
| 2024-07-31 | $81.53 | $81.70 | $81.31 | $81.69 | $81.39 | 6,232,530 |
| 2024-07-30 | $81.28 | $81.29 | $81.10 | $81.27 | $80.97 | 3,001,096 |
| 2024-07-29 | $81.26 | $81.26 | $81.06 | $81.18 | $81.18 | 7,156,157 |
| 2024-07-26 | $81.33 | $81.33 | $80.93 | $81.05 | $81.05 | 4,299,638 |
| 2024-07-25 | $80.65 | $80.85 | $80.58 | $80.70 | $80.70 | 7,729,109 |
| 2024-07-24 | $80.97 | $80.97 | $80.51 | $80.51 | $80.51 | 4,643,745 |
| 2024-07-23 | $80.91 | $80.92 | $80.77 | $80.78 | $80.78 | 2,593,792 |
| 2024-07-22 | $81.01 | $81.01 | $80.66 | $80.78 | $80.78 | 3,914,712 |
| 2024-07-19 | $80.85 | $80.86 | $80.70 | $80.75 | $80.75 | 3,511,859 |
| 2024-07-18 | $81.18 | $81.21 | $80.93 | $80.95 | $80.95 | 6,450,351 |
| 2024-07-17 | $81.11 | $81.21 | $80.97 | $81.20 | $81.20 | 5,186,291 |
| 2024-07-16 | $81.07 | $81.17 | $80.92 | $81.16 | $81.16 | 4,998,171 |
| 2024-07-15 | $81.05 | $81.10 | $80.85 | $80.87 | $80.87 | 3,220,591 |
| 2024-07-12 | $81.18 | $81.18 | $80.90 | $81.15 | $81.15 | 6,151,542 |
| 2024-07-11 | $80.98 | $81.05 | $80.85 | $80.91 | $80.91 | 4,363,819 |
| 2024-07-10 | $80.56 | $80.56 | $80.36 | $80.52 | $80.52 | 4,630,311 |
| 2024-07-09 | $80.49 | $80.49 | $80.26 | $80.39 | $80.39 | 5,183,354 |
| 2024-07-08 | $80.57 | $80.58 | $80.41 | $80.49 | $80.49 | 4,216,038 |
| 2024-07-05 | $80.48 | $80.53 | $80.29 | $80.48 | $80.48 | 4,329,527 |
| 2024-07-03 | $79.83 | $80.12 | $79.79 | $80.12 | $80.12 | 2,476,798 |
| 2024-07-02 | $79.68 | $79.68 | $79.48 | $79.64 | $79.64 | 3,050,359 |
| 2024-07-01 | $79.88 | $79.88 | $79.25 | $79.29 | $79.29 | 4,723,384 |
| 2024-06-28 | $80.44 | $80.45 | $79.92 | $79.93 | $79.64 | 4,724,779 |
| 2024-06-27 | $80.18 | $80.30 | $80.18 | $80.21 | $79.92 | 5,350,182 |
| 2024-06-26 | $80.06 | $80.11 | $80.00 | $80.06 | $79.77 | 4,963,503 |
| 2024-06-25 | $80.35 | $80.44 | $80.26 | $80.39 | $80.10 | 4,676,830 |
| 2024-06-24 | $80.40 | $80.50 | $80.34 | $80.41 | $80.12 | 3,657,257 |
| 2024-06-21 | $80.36 | $80.48 | $80.20 | $80.35 | $80.05 | 4,419,081 |
| 2024-06-20 | $80.31 | $80.33 | $80.16 | $80.29 | $80.00 | 5,963,237 |
| 2024-06-18 | $80.46 | $80.59 | $80.36 | $80.48 | $80.19 | 7,957,942 |
| 2024-06-17 | $80.19 | $80.27 | $80.11 | $80.21 | $79.92 | 6,588,394 |
| 2024-06-14 | $80.52 | $80.56 | $80.38 | $80.49 | $80.20 | 4,641,255 |
| 2024-06-13 | $80.39 | $80.59 | $80.30 | $80.48 | $80.19 | 7,953,973 |
| 2024-06-12 | $80.45 | $80.58 | $80.13 | $80.15 | $79.86 | 3,239,283 |
| 2024-06-11 | $79.45 | $79.77 | $79.45 | $79.72 | $79.43 | 5,109,066 |
| 2024-06-10 | $79.43 | $79.52 | $79.42 | $79.46 | $79.17 | 3,698,905 |
| 2024-06-07 | $79.61 | $79.68 | $79.53 | $79.56 | $79.27 | 4,967,422 |
| 2024-06-06 | $79.96 | $80.21 | $79.96 | $80.15 | $79.86 | 4,706,283 |
| 2024-06-05 | $80.10 | $80.20 | $79.83 | $80.18 | $79.89 | 9,558,768 |
| 2024-06-04 | $79.84 | $80.08 | $79.84 | $79.99 | $79.70 | 7,571,573 |
| 2024-06-03 | $79.45 | $79.74 | $79.45 | $79.73 | $79.44 | 4,631,812 |
| 2024-05-31 | $79.46 | $79.66 | $79.46 | $79.65 | $79.65 | 4,573,424 |
| 2024-05-30 | $79.21 | $79.31 | $79.12 | $79.30 | $79.30 | 4,035,409 |
| 2024-05-29 | $79.07 | $79.07 | $78.81 | $78.91 | $78.91 | 6,840,677 |
| 2024-05-28 | $79.68 | $79.68 | $79.20 | $79.23 | $79.23 | 9,754,969 |
| 2024-05-24 | $79.39 | $79.57 | $79.37 | $79.56 | $79.56 | 2,336,942 |
| 2024-05-23 | $79.79 | $79.79 | $79.33 | $79.40 | $79.40 | 6,811,142 |
| 2024-05-22 | $79.67 | $79.78 | $79.61 | $79.67 | $79.67 | 3,511,131 |
| 2024-05-21 | $79.81 | $79.89 | $79.77 | $79.81 | $79.81 | 2,672,455 |
| 2024-05-20 | $79.65 | $79.75 | $79.65 | $79.69 | $79.69 | 4,538,017 |
| 2024-05-17 | $79.73 | $79.89 | $79.73 | $79.76 | $79.76 | 5,080,453 |
| 2024-05-16 | $80.00 | $80.02 | $79.84 | $79.87 | $79.87 | 6,636,784 |
| 2024-05-15 | $79.89 | $80.01 | $79.71 | $79.94 | $79.94 | 11,001,270 |
| 2024-05-14 | $79.32 | $79.44 | $79.27 | $79.36 | $79.36 | 5,643,268 |
| 2024-05-13 | $79.31 | $79.35 | $79.15 | $79.17 | $79.17 | 5,981,897 |
| 2024-05-10 | $79.25 | $79.26 | $79.07 | $79.12 | $79.12 | 7,990,966 |
| 2024-05-09 | $79.23 | $79.40 | $79.18 | $79.35 | $79.35 | 12,490,974 |
| 2024-05-08 | $79.21 | $79.35 | $79.21 | $79.25 | $79.25 | 19,767,817 |
| 2024-05-07 | $79.52 | $79.64 | $79.38 | $79.41 | $79.41 | 5,956,268 |
| 2024-05-06 | $79.35 | $79.42 | $79.29 | $79.40 | $79.40 | 5,636,689 |
| 2024-05-03 | $79.28 | $79.53 | $79.03 | $79.26 | $79.26 | 6,946,854 |
| 2024-05-02 | $78.40 | $78.84 | $78.35 | $78.80 | $78.80 | 8,400,887 |
| 2024-05-01 | $78.14 | $78.64 | $78.08 | $78.35 | $78.35 | 9,262,521 |
| 2024-04-30 | $78.49 | $78.53 | $78.29 | $78.36 | $78.07 | 7,999,893 |
| 2024-04-29 | $78.51 | $78.74 | $78.51 | $78.68 | $78.39 | 6,605,065 |
| 2024-04-26 | $78.46 | $78.53 | $78.38 | $78.41 | $78.12 | 4,608,983 |
| 2024-04-25 | $78.03 | $78.23 | $77.86 | $78.22 | $77.93 | 8,166,038 |
| 2024-04-24 | $78.57 | $78.57 | $78.26 | $78.39 | $78.10 | 7,467,904 |
| 2024-04-23 | $78.39 | $78.81 | $78.31 | $78.62 | $78.33 | 9,174,901 |
| 2024-04-22 | $78.24 | $78.44 | $78.24 | $78.41 | $78.12 | 5,146,551 |
| 2024-04-19 | $78.32 | $78.39 | $78.22 | $78.24 | $77.95 | 9,366,433 |
| 2024-04-18 | $78.26 | $78.38 | $78.10 | $78.15 | $77.86 | 7,853,133 |
| 2024-04-17 | $78.20 | $78.46 | $78.19 | $78.34 | $78.05 | 8,920,493 |
| 2024-04-16 | $78.00 | $78.04 | $77.80 | $77.99 | $77.70 | 9,333,359 |
| 2024-04-15 | $78.40 | $78.46 | $78.13 | $78.20 | $77.91 | 6,067,865 |
| 2024-04-12 | $78.95 | $78.95 | $78.79 | $78.81 | $78.52 | 7,315,090 |
| 2024-04-11 | $78.81 | $78.98 | $78.54 | $78.67 | $78.38 | 6,585,779 |
| 2024-04-10 | $79.16 | $79.16 | $78.66 | $78.74 | $78.45 | 9,174,436 |
| 2024-04-09 | $79.66 | $79.74 | $79.59 | $79.68 | $79.38 | 5,133,493 |
| 2024-04-08 | $79.30 | $79.51 | $79.30 | $79.39 | $79.10 | 3,326,468 |
| 2024-04-05 | $79.58 | $79.73 | $79.42 | $79.53 | $79.23 | 5,604,506 |
| 2024-04-04 | $79.91 | $79.91 | $79.62 | $79.76 | $79.46 | 5,597,237 |
| 2024-04-03 | $79.43 | $79.74 | $79.30 | $79.70 | $79.40 | 6,722,043 |
| 2024-04-02 | $79.44 | $79.60 | $79.28 | $79.59 | $79.29 | 3,500,265 |
| 2024-04-01 | $80.06 | $80.06 | $79.58 | $79.66 | $79.36 | 4,151,085 |
| 2024-03-28 | $80.51 | $80.62 | $80.44 | $80.51 | $79.92 | 8,503,203 |
| 2024-03-27 | $80.19 | $80.57 | $80.19 | $80.56 | $79.97 | 6,343,938 |
| 2024-03-26 | $80.24 | $80.26 | $80.09 | $80.20 | $79.61 | 4,913,385 |
| 2024-03-25 | $80.41 | $80.44 | $80.21 | $80.24 | $79.65 | 2,621,569 |
| 2024-03-22 | $80.52 | $80.56 | $80.38 | $80.43 | $79.84 | 3,900,500 |
| 2024-03-21 | $80.38 | $80.38 | $80.12 | $80.18 | $79.59 | 7,564,302 |
| 2024-03-20 | $80.02 | $80.16 | $79.77 | $80.12 | $79.53 | 8,008,668 |
| 2024-03-19 | $79.83 | $80.06 | $79.79 | $79.93 | $79.34 | 3,796,926 |
| 2024-03-18 | $79.77 | $79.82 | $79.40 | $79.69 | $79.10 | 7,432,476 |
| 2024-03-15 | $79.70 | $79.86 | $79.68 | $79.77 | $79.18 | 6,259,948 |
| 2024-03-14 | $80.08 | $80.08 | $79.75 | $79.82 | $79.23 | 9,474,107 |
| 2024-03-13 | $80.35 | $80.46 | $80.25 | $80.25 | $79.66 | 5,591,986 |
| 2024-03-12 | $80.49 | $80.50 | $80.30 | $80.35 | $79.76 | 4,528,532 |
| 2024-03-11 | $80.60 | $80.67 | $80.47 | $80.54 | $79.95 | 5,092,217 |
| 2024-03-08 | $80.57 | $80.75 | $80.55 | $80.60 | $80.60 | 8,207,203 |
| 2024-03-07 | $80.48 | $80.48 | $80.31 | $80.48 | $80.48 | 6,549,693 |
| 2024-03-06 | $80.30 | $80.46 | $80.19 | $80.23 | $80.23 | 6,412,788 |
| 2024-03-05 | $80.01 | $80.23 | $79.97 | $80.07 | $80.07 | 7,350,144 |
| 2024-03-04 | $79.79 | $79.85 | $79.70 | $79.77 | $79.77 | 9,263,926 |
| 2024-03-01 | $79.41 | $79.97 | $79.23 | $79.92 | $79.92 | 6,107,235 |
| 2024-02-29 | $79.83 | $79.96 | $79.69 | $79.79 | $79.52 | 7,848,153 |
| 2024-02-28 | $79.57 | $79.69 | $79.55 | $79.66 | $79.38 | 9,757,015 |
| 2024-02-27 | $79.73 | $79.80 | $79.59 | $79.64 | $79.37 | 5,029,965 |
| 2024-02-26 | $79.83 | $79.87 | $79.57 | $79.70 | $79.43 | 7,541,764 |
| 2024-02-23 | $79.77 | $79.98 | $79.73 | $79.90 | $79.63 | 4,475,672 |
| 2024-02-22 | $79.74 | $79.88 | $79.66 | $79.77 | $79.50 | 6,614,837 |
| 2024-02-21 | $79.90 | $79.96 | $79.63 | $79.69 | $79.42 | 7,224,315 |
| 2024-02-20 | $79.91 | $79.95 | $79.69 | $79.93 | $79.66 | 14,400,910 |
| 2024-02-16 | $79.61 | $79.70 | $79.52 | $79.64 | $79.64 | 5,398,377 |
| 2024-02-15 | $80.01 | $80.04 | $79.78 | $79.92 | $79.92 | 10,221,116 |
| 2024-02-14 | $79.54 | $79.69 | $79.45 | $79.66 | $79.66 | 12,709,438 |
| 2024-02-13 | $79.53 | $79.59 | $79.31 | $79.39 | $79.39 | 14,682,535 |
| 2024-02-12 | $80.10 | $80.16 | $79.92 | $80.10 | $80.10 | 5,017,045 |
| 2024-02-09 | $79.96 | $80.02 | $79.89 | $80.00 | $80.00 | 6,247,377 |
| 2024-02-08 | $80.20 | $80.24 | $80.04 | $80.09 | $80.09 | 8,602,377 |
| 2024-02-07 | $80.35 | $80.61 | $80.29 | $80.34 | $80.34 | 11,441,833 |
| 2024-02-06 | $80.21 | $80.59 | $80.20 | $80.46 | $80.46 | 12,059,788 |
| 2024-02-05 | $80.35 | $80.35 | $80.01 | $80.14 | $80.14 | 13,306,373 |
| 2024-02-02 | $80.57 | $80.77 | $80.49 | $80.68 | $80.68 | 10,892,974 |
| 2024-02-01 | $81.30 | $81.43 | $80.98 | $81.28 | $81.28 | 18,416,297 |
| 2024-01-31 | $81.15 | $81.35 | $80.97 | $81.24 | $81.24 | 18,097,878 |
| 2024-01-30 | $80.89 | $80.91 | $80.56 | $80.85 | $80.85 | 6,149,840 |
| 2024-01-29 | $80.70 | $80.85 | $80.60 | $80.74 | $80.74 | 7,999,372 |
| 2024-01-26 | $80.61 | $80.62 | $80.42 | $80.42 | $80.42 | 5,010,889 |
| 2024-01-25 | $80.55 | $80.62 | $80.41 | $80.61 | $80.61 | 8,739,789 |
| 2024-01-24 | $80.58 | $80.66 | $80.14 | $80.17 | $80.17 | 7,388,582 |
| 2024-01-23 | $80.33 | $80.38 | $80.20 | $80.31 | $80.31 | 5,611,969 |
| 2024-01-22 | $80.60 | $80.60 | $80.42 | $80.47 | $80.47 | 6,108,661 |
| 2024-01-19 | $80.26 | $80.30 | $79.99 | $80.30 | $80.30 | 8,232,485 |
| 2024-01-18 | $80.43 | $80.47 | $80.21 | $80.27 | $80.27 | 7,579,047 |
| 2024-01-17 | $80.38 | $80.41 | $80.14 | $80.33 | $80.33 | 12,064,335 |
| 2024-01-16 | $80.94 | $80.94 | $80.45 | $80.57 | $80.57 | 24,857,322 |
| 2024-01-12 | $81.24 | $81.37 | $80.97 | $81.18 | $81.18 | 9,534,958 |
| 2024-01-11 | $80.70 | $81.02 | $80.52 | $80.94 | $80.94 | 16,465,318 |
| 2024-01-10 | $80.83 | $80.88 | $80.44 | $80.51 | $80.51 | 4,809,474 |
| 2024-01-09 | $80.43 | $80.70 | $80.35 | $80.58 | $80.58 | 5,825,581 |
| 2024-01-08 | $80.30 | $80.63 | $80.22 | $80.50 | $80.50 | 5,617,705 |
| 2024-01-05 | $80.23 | $80.70 | $80.13 | $80.16 | $80.16 | 8,275,895 |
| 2024-01-04 | $80.36 | $80.50 | $80.29 | $80.39 | $80.39 | 7,986,422 |
| 2024-01-03 | $80.48 | $80.80 | $80.33 | $80.74 | $80.74 | 12,337,436 |
| 2024-01-02 | $80.89 | $80.99 | $80.79 | $80.86 | $80.86 | 11,437,315 |
| 2023-12-29 | $81.27 | $81.45 | $81.21 | $81.28 | $81.28 | 4,776,410 |
| 2023-12-28 | $81.56 | $81.61 | $81.37 | $81.44 | $81.44 | 3,870,157 |
| 2023-12-27 | $81.34 | $81.65 | $81.25 | $81.64 | $81.64 | 5,092,103 |
| 2023-12-26 | $80.92 | $81.09 | $80.88 | $81.05 | $81.05 | 3,593,950 |
| 2023-12-22 | $81.12 | $81.12 | $80.82 | $80.92 | $80.92 | 3,633,112 |
| 2023-12-21 | $81.38 | $81.40 | $81.05 | $81.20 | $80.92 | 7,028,363 |
| 2023-12-20 | $81.10 | $81.18 | $80.87 | $81.13 | $80.85 | 8,272,009 |
| 2023-12-19 | $80.93 | $81.03 | $80.84 | $80.89 | $80.61 | 5,241,017 |
| 2023-12-18 | $80.87 | $80.87 | $80.72 | $80.75 | $80.48 | 6,165,069 |
| 2023-12-15 | $80.97 | $81.03 | $80.80 | $80.90 | $80.63 | 4,879,737 |
| 2023-12-14 | $80.96 | $81.21 | $80.82 | $81.01 | $80.74 | 9,386,688 |
| 2023-12-13 | $79.49 | $80.53 | $79.43 | $80.40 | $80.13 | 8,814,001 |
| 2023-12-12 | $78.98 | $79.30 | $78.85 | $79.22 | $78.95 | 7,842,877 |
| 2023-12-11 | $78.81 | $78.94 | $78.66 | $78.91 | $78.64 | 12,928,160 |
| 2023-12-08 | $78.92 | $79.07 | $78.81 | $78.94 | $78.94 | 13,959,825 |
| 2023-12-07 | $79.18 | $79.46 | $79.14 | $79.31 | $79.31 | 15,600,179 |
| 2023-12-06 | $79.25 | $79.36 | $79.14 | $79.25 | $79.25 | 16,060,242 |
| 2023-12-05 | $78.88 | $79.18 | $78.88 | $79.07 | $79.07 | 13,889,444 |
| 2023-12-04 | $78.77 | $78.85 | $78.54 | $78.72 | $78.72 | 13,719,619 |
| 2023-12-01 | $78.37 | $79.02 | $78.27 | $78.99 | $78.99 | 5,947,663 |
| 2023-11-30 | $78.76 | $78.76 | $78.41 | $78.59 | $78.33 | 10,630,103 |
| 2023-11-29 | $78.70 | $78.92 | $78.65 | $78.82 | $78.56 | 7,895,085 |
| 2023-11-28 | $78.03 | $78.41 | $77.93 | $78.39 | $78.39 | 9,488,426 |
| 2023-11-27 | $77.75 | $78.09 | $77.69 | $78.07 | $78.07 | 4,902,392 |
| 2023-11-24 | $77.61 | $77.72 | $77.60 | $77.61 | $77.61 | 1,992,446 |
| 2023-11-22 | $77.85 | $77.93 | $77.65 | $77.88 | $77.88 | 4,683,174 |
| 2023-11-21 | $77.73 | $77.78 | $77.58 | $77.71 | $77.71 | 5,069,272 |
| 2023-11-20 | $77.41 | $77.69 | $77.35 | $77.64 | $77.64 | 5,464,858 |
| 2023-11-17 | $77.44 | $77.54 | $77.29 | $77.46 | $77.46 | 6,440,511 |
| 2023-11-16 | $77.13 | $77.34 | $77.12 | $77.33 | $77.33 | 8,702,044 |
| 2023-11-15 | $76.89 | $76.90 | $76.66 | $76.82 | $76.82 | 7,885,626 |
| 2023-11-14 | $77.03 | $77.24 | $77.02 | $77.10 | $77.10 | 13,731,838 |
| 2023-11-13 | $75.86 | $76.10 | $75.76 | $76.05 | $76.05 | 5,027,939 |
| 2023-11-10 | $76.06 | $76.15 | $75.91 | $76.03 | $76.03 | 6,624,736 |
| 2023-11-09 | $76.30 | $76.30 | $75.75 | $75.77 | $75.77 | 8,376,214 |
| 2023-11-08 | $76.17 | $76.39 | $76.16 | $76.30 | $76.30 | 6,716,408 |
| 2023-11-07 | $75.89 | $76.22 | $75.85 | $76.10 | $76.10 | 5,472,034 |
| 2023-11-06 | $75.88 | $75.90 | $75.64 | $75.70 | $75.70 | 4,864,711 |
| 2023-11-03 | $76.33 | $76.54 | $76.03 | $76.05 | $76.05 | 10,189,359 |
| 2023-11-02 | $75.51 | $75.67 | $75.43 | $75.59 | $75.59 | 12,057,775 |
| 2023-11-01 | $74.32 | $75.04 | $74.32 | $75.03 | $75.03 | 7,911,393 |
| 2023-10-31 | $74.54 | $74.74 | $74.44 | $74.45 | $74.18 | 8,884,703 |
| 2023-10-30 | $74.43 | $74.59 | $74.34 | $74.47 | $74.20 | 6,803,453 |
| 2023-10-27 | $74.66 | $74.76 | $74.49 | $74.66 | $74.39 | 5,987,499 |
| 2023-10-26 | $74.30 | $74.73 | $74.30 | $74.72 | $74.45 | 8,050,051 |
| 2023-10-25 | $74.50 | $74.53 | $74.18 | $74.26 | $73.99 | 7,852,654 |
| 2023-10-24 | $74.62 | $74.78 | $74.49 | $74.76 | $74.48 | 7,688,474 |
| 2023-10-23 | $73.90 | $74.65 | $73.88 | $74.57 | $74.30 | 5,069,610 |
| 2023-10-20 | $73.93 | $74.17 | $73.92 | $74.15 | $74.15 | 6,756,151 |
| 2023-10-19 | $74.13 | $74.25 | $73.78 | $73.81 | $73.81 | 10,930,059 |
| 2023-10-18 | $74.48 | $74.49 | $74.11 | $74.13 | $74.13 | 12,267,442 |
| 2023-10-17 | $74.70 | $74.82 | $74.44 | $74.60 | $74.60 | 25,082,225 |
| 2023-10-16 | $75.29 | $75.40 | $75.21 | $75.25 | $75.25 | 6,006,478 |
| 2023-10-13 | $75.75 | $75.82 | $75.53 | $75.61 | $75.61 | 4,046,342 |
| 2023-10-12 | $75.78 | $75.81 | $75.21 | $75.32 | $75.32 | 3,411,978 |
| 2023-10-11 | $75.86 | $75.89 | $75.61 | $75.84 | $75.84 | 4,403,338 |
| 2023-10-10 | $75.31 | $75.77 | $75.23 | $75.58 | $75.58 | 4,755,812 |
| 2023-10-09 | $75.10 | $75.64 | $75.05 | $75.64 | $75.64 | 2,117,045 |
| 2023-10-06 | $74.42 | $74.85 | $74.36 | $74.74 | $74.74 | 8,384,798 |
| 2023-10-05 | $75.23 | $75.23 | $74.90 | $75.01 | $75.01 | 5,230,908 |
| 2023-10-04 | $74.82 | $75.00 | $74.55 | $74.98 | $74.98 | 7,312,949 |
| 2023-10-03 | $74.95 | $75.10 | $74.46 | $74.53 | $74.53 | 9,482,062 |
| 2023-10-02 | $75.37 | $75.50 | $75.12 | $75.15 | $75.15 | 4,812,277 |
| 2023-09-29 | $76.30 | $76.39 | $75.89 | $75.98 | $75.71 | 6,995,670 |
| 2023-09-28 | $75.72 | $76.02 | $75.52 | $76.02 | $76.02 | 7,808,166 |
| 2023-09-27 | $76.43 | $76.48 | $75.65 | $75.83 | $75.83 | 9,155,232 |
| 2023-09-26 | $76.52 | $76.53 | $76.14 | $76.19 | $76.19 | 6,901,197 |
| 2023-09-25 | $76.45 | $76.64 | $76.36 | $76.38 | $76.38 | 9,771,340 |
| 2023-09-22 | $76.64 | $76.88 | $76.57 | $76.83 | $76.83 | 6,186,307 |
| 2023-09-21 | $76.59 | $76.63 | $76.47 | $76.49 | $76.49 | 10,027,803 |
| 2023-09-20 | $77.25 | $77.37 | $76.98 | $76.98 | $76.98 | 6,305,629 |
| 2023-09-19 | $77.10 | $77.18 | $77.01 | $77.03 | $77.03 | 3,008,669 |
| 2023-09-18 | $77.12 | $77.30 | $77.10 | $77.27 | $77.27 | 2,037,934 |
| 2023-09-15 | $77.29 | $77.31 | $77.10 | $77.19 | $77.19 | 4,387,118 |
| 2023-09-14 | $77.55 | $77.57 | $77.29 | $77.32 | $77.32 | 7,005,744 |
| 2023-09-13 | $77.15 | $77.46 | $77.15 | $77.42 | $77.42 | 4,265,861 |
| 2023-09-12 | $77.31 | $77.32 | $77.21 | $77.27 | $77.27 | 3,104,768 |
| 2023-09-11 | $77.32 | $77.37 | $77.24 | $77.31 | $77.31 | 3,672,414 |
| 2023-09-08 | $77.57 | $77.66 | $77.38 | $77.39 | $77.39 | 4,784,849 |
| 2023-09-07 | $77.22 | $77.39 | $77.13 | $77.38 | $77.38 | 5,931,985 |
| 2023-09-06 | $77.29 | $77.32 | $77.02 | $77.09 | $77.09 | 3,830,768 |
| 2023-09-05 | $77.54 | $77.55 | $77.26 | $77.28 | $77.28 | 3,307,390 |
| 2023-09-01 | $78.11 | $78.14 | $77.62 | $77.70 | $77.70 | 2,809,567 |
| 2023-08-31 | $78.28 | $78.41 | $78.23 | $78.29 | $78.03 | 6,473,310 |
| 2023-08-30 | $78.36 | $78.36 | $78.16 | $78.18 | $78.18 | 7,276,326 |
| 2023-08-29 | $77.71 | $78.26 | $77.62 | $78.23 | $78.23 | 7,615,922 |
| 2023-08-28 | $77.69 | $77.80 | $77.56 | $77.74 | $77.74 | 8,991,480 |
| 2023-08-25 | $77.52 | $77.69 | $77.23 | $77.46 | $77.46 | 5,242,825 |
| 2023-08-24 | $77.65 | $77.69 | $77.46 | $77.47 | $77.47 | 2,270,558 |
| 2023-08-23 | $77.37 | $77.77 | $77.32 | $77.73 | $77.73 | 2,537,813 |
| 2023-08-22 | $76.94 | $77.05 | $76.80 | $76.93 | $76.93 | 2,074,029 |
| 2023-08-21 | $77.03 | $77.03 | $76.79 | $76.89 | $76.89 | 2,252,773 |
| 2023-08-18 | $77.03 | $77.34 | $77.00 | $77.24 | $77.24 | 3,304,322 |
| 2023-08-17 | $77.11 | $77.16 | $76.83 | $76.98 | $76.98 | 2,995,723 |
| 2023-08-16 | $77.40 | $77.54 | $77.06 | $77.16 | $77.16 | 5,473,236 |
| 2023-08-15 | $77.50 | $77.71 | $77.40 | $77.40 | $77.40 | 2,783,506 |
| 2023-08-14 | $77.68 | $77.81 | $77.47 | $77.67 | $77.67 | 2,942,766 |
| 2023-08-11 | $77.76 | $77.98 | $77.71 | $77.74 | $77.74 | 4,689,189 |
| 2023-08-10 | $78.51 | $78.69 | $78.01 | $78.01 | $78.01 | 5,270,096 |
| 2023-08-09 | $78.47 | $78.57 | $78.42 | $78.46 | $78.46 | 2,878,996 |
| 2023-08-08 | $78.44 | $78.54 | $78.37 | $78.41 | $78.41 | 3,358,967 |
| 2023-08-07 | $78.27 | $78.30 | $78.12 | $78.23 | $78.23 | 3,202,824 |
| 2023-08-04 | $77.89 | $78.35 | $77.86 | $78.28 | $78.28 | 4,061,201 |
| 2023-08-03 | $77.64 | $77.71 | $77.51 | $77.61 | $77.61 | 6,965,313 |
| 2023-08-02 | $78.00 | $78.11 | $77.82 | $78.05 | $78.05 | 6,143,159 |
| 2023-08-01 | $78.56 | $78.59 | $78.26 | $78.32 | $78.32 | 3,248,978 |
| 2023-07-31 | $78.91 | $79.17 | $78.91 | $79.10 | $78.84 | 5,326,016 |
| 2023-07-28 | $78.88 | $78.95 | $78.72 | $78.90 | $78.64 | 2,712,691 |
| 2023-07-27 | $79.17 | $79.23 | $78.45 | $78.52 | $78.26 | 5,805,744 |
| 2023-07-26 | $79.22 | $79.31 | $78.95 | $79.29 | $79.03 | 4,341,106 |
| 2023-07-25 | $78.86 | $79.00 | $78.81 | $78.92 | $78.66 | 3,913,361 |
| 2023-07-24 | $79.22 | $79.33 | $79.01 | $79.01 | $78.75 | 2,336,812 |
| 2023-07-21 | $79.19 | $79.19 | $79.05 | $79.13 | $78.87 | 2,418,695 |
| 2023-07-20 | $79.17 | $79.18 | $78.81 | $79.00 | $78.74 | 6,356,093 |
| 2023-07-19 | $79.38 | $79.46 | $79.23 | $79.40 | $79.40 | 11,547,478 |
| 2023-07-18 | $79.23 | $79.36 | $79.11 | $79.11 | $79.11 | 4,551,631 |
| 2023-07-17 | $78.89 | $79.08 | $78.86 | $78.98 | $78.98 | 4,006,573 |
| 2023-07-14 | $79.22 | $79.31 | $78.88 | $78.89 | $78.89 | 3,683,443 |
| 2023-07-13 | $79.22 | $79.41 | $79.12 | $79.38 | $79.38 | 3,841,709 |
| 2023-07-12 | $78.65 | $78.90 | $78.63 | $78.83 | $78.83 | 7,504,850 |
| 2023-07-11 | $78.03 | $78.21 | $77.98 | $78.18 | $78.18 | 3,132,096 |
| 2023-07-10 | $77.56 | $77.97 | $77.56 | $77.93 | $77.93 | 4,264,576 |
| 2023-07-07 | $77.57 | $77.78 | $77.51 | $77.51 | $77.51 | 4,499,349 |
| 2023-07-06 | $77.67 | $77.68 | $77.31 | $77.56 | $77.56 | 9,738,864 |
| 2023-07-05 | $78.54 | $78.60 | $78.14 | $78.19 | $78.19 | 8,249,185 |
| 2023-07-03 | $78.81 | $79.00 | $78.64 | $78.64 | $78.64 | 2,197,825 |
| 2023-06-30 | $78.85 | $79.06 | $78.71 | $79.03 | $79.03 | 5,071,029 |
| 2023-06-29 | $78.72 | $78.74 | $78.52 | $78.70 | $78.70 | 6,726,991 |
| 2023-06-28 | $79.01 | $79.22 | $78.86 | $79.20 | $79.20 | 4,633,462 |
| 2023-06-27 | $79.03 | $79.17 | $78.76 | $78.85 | $78.85 | 6,565,161 |
| 2023-06-26 | $79.04 | $79.12 | $78.97 | $79.05 | $79.05 | 6,522,878 |
| 2023-06-23 | $79.18 | $79.18 | $78.77 | $78.88 | $78.88 | 3,377,491 |
| 2023-06-22 | $78.88 | $78.97 | $78.65 | $78.75 | $78.75 | 3,295,921 |
| 2023-06-21 | $78.83 | $79.12 | $78.72 | $79.01 | $79.01 | 3,764,809 |
| 2023-06-20 | $78.93 | $79.13 | $78.93 | $79.08 | $79.08 | 4,426,357 |
| 2023-06-16 | $78.84 | $78.96 | $78.66 | $78.86 | $78.86 | 3,097,011 |
| 2023-06-15 | $78.84 | $79.13 | $78.70 | $79.08 | $79.08 | 4,858,064 |
| 2023-06-14 | $78.67 | $78.89 | $78.16 | $78.45 | $78.45 | 6,216,932 |
| 2023-06-13 | $78.81 | $78.93 | $78.25 | $78.35 | $78.35 | 5,074,583 |
| 2023-06-12 | $78.66 | $78.73 | $78.41 | $78.68 | $78.68 | 4,065,945 |
| 2023-06-09 | $78.62 | $78.65 | $78.51 | $78.56 | $78.56 | 5,745,610 |
| 2023-06-08 | $78.49 | $78.84 | $78.44 | $78.82 | $78.82 | 7,188,855 |
| 2023-06-07 | $78.88 | $78.98 | $78.33 | $78.33 | $78.33 | 6,130,937 |
| 2023-06-06 | $78.90 | $78.94 | $78.70 | $78.94 | $78.94 | 3,318,898 |
| 2023-06-05 | $78.83 | $79.11 | $78.68 | $78.89 | $78.89 | 4,524,638 |
| 2023-06-02 | $79.31 | $79.32 | $78.94 | $78.99 | $78.99 | 6,935,548 |
| 2023-06-01 | $79.23 | $79.40 | $79.18 | $79.25 | $79.25 | 9,282,820 |
| 2023-05-31 | $79.13 | $79.36 | $78.98 | $79.27 | $79.02 | 8,059,453 |
| 2023-05-30 | $78.78 | $79.07 | $78.78 | $79.06 | $78.81 | 4,754,165 |
| 2023-05-26 | $78.26 | $78.70 | $78.22 | $78.51 | $78.51 | 4,426,246 |
| 2023-05-25 | $78.62 | $78.64 | $78.29 | $78.33 | $78.33 | 4,839,524 |
| 2023-05-24 | $78.95 | $78.95 | $78.58 | $78.62 | $78.62 | 2,654,443 |
| 2023-05-23 | $78.71 | $78.94 | $78.59 | $78.88 | $78.88 | 4,902,440 |
| 2023-05-22 | $78.84 | $78.95 | $78.74 | $78.77 | $78.77 | 4,438,155 |
| 2023-05-19 | $78.84 | $78.96 | $78.66 | $78.74 | $78.74 | 4,509,018 |
| 2023-05-18 | $78.94 | $78.95 | $78.80 | $78.88 | $78.88 | 6,553,935 |
| 2023-05-17 | $79.43 | $79.43 | $79.10 | $79.16 | $79.16 | 4,730,894 |
| 2023-05-16 | $79.31 | $79.42 | $79.20 | $79.23 | $79.23 | 5,301,835 |
| 2023-05-15 | $79.55 | $79.60 | $79.46 | $79.57 | $79.57 | 5,211,223 |
| 2023-05-12 | $80.25 | $80.25 | $79.79 | $79.82 | $79.82 | 2,219,526 |
| 2023-05-11 | $80.32 | $80.40 | $80.17 | $80.20 | $80.20 | 4,154,040 |
| 2023-05-10 | $79.79 | $80.02 | $79.79 | $80.00 | $80.00 | 8,285,381 |
| 2023-05-09 | $79.51 | $79.61 | $79.42 | $79.46 | $79.46 | 4,007,836 |
| 2023-05-08 | $79.60 | $79.67 | $79.45 | $79.50 | $79.50 | 5,386,927 |
| 2023-05-05 | $80.08 | $80.12 | $79.81 | $79.91 | $79.91 | 5,109,473 |
| 2023-05-04 | $80.07 | $80.52 | $80.03 | $80.26 | $80.26 | 4,818,644 |
| 2023-05-03 | $80.24 | $80.42 | $80.07 | $80.34 | $80.34 | 3,554,130 |
| 2023-05-02 | $79.53 | $80.15 | $79.52 | $80.11 | $80.11 | 6,215,476 |
| 2023-05-01 | $79.95 | $79.98 | $79.30 | $79.38 | $79.38 | 3,693,632 |
| 2023-04-28 | $80.36 | $80.55 | $80.21 | $80.55 | $80.55 | 5,880,819 |
| 2023-04-27 | $80.20 | $80.22 | $79.95 | $79.97 | $79.97 | 4,311,133 |
| 2023-04-26 | $80.59 | $80.65 | $80.21 | $80.31 | $80.31 | 3,182,167 |
| 2023-04-25 | $80.53 | $80.70 | $80.47 | $80.60 | $80.60 | 4,884,257 |
| 2023-04-24 | $80.04 | $80.21 | $79.92 | $80.19 | $80.19 | 3,123,680 |
| 2023-04-21 | $80.15 | $80.15 | $79.70 | $79.87 | $79.87 | 3,132,127 |
| 2023-04-20 | $79.78 | $79.95 | $79.77 | $79.87 | $79.87 | 9,014,834 |
| 2023-04-19 | $79.79 | $79.79 | $79.58 | $79.61 | $79.61 | 4,738,575 |
| 2023-04-18 | $79.99 | $80.05 | $79.88 | $79.95 | $79.95 | 6,637,817 |
| 2023-04-17 | $80.03 | $80.05 | $79.75 | $79.81 | $79.81 | 4,009,839 |
| 2023-04-14 | $80.29 | $80.31 | $80.04 | $80.24 | $80.24 | 5,351,086 |
| 2023-04-13 | $80.48 | $80.60 | $80.35 | $80.45 | $80.45 | 4,038,320 |
| 2023-04-12 | $80.59 | $80.71 | $80.23 | $80.32 | $80.32 | 4,218,906 |
| 2023-04-11 | $80.30 | $80.38 | $80.13 | $80.26 | $80.26 | 6,077,561 |
| 2023-04-10 | $80.25 | $80.32 | $80.05 | $80.31 | $80.31 | 4,748,330 |
| 2023-04-06 | $80.86 | $80.90 | $80.70 | $80.75 | $80.75 | 3,458,164 |
| 2023-04-05 | $80.86 | $81.04 | $80.72 | $80.78 | $80.78 | 3,111,896 |
| 2023-04-04 | $80.20 | $80.71 | $80.13 | $80.62 | $80.62 | 5,381,849 |
| 2023-04-03 | $79.99 | $80.51 | $79.82 | $80.47 | $80.47 | 7,315,590 |
| 2023-03-31 | $79.86 | $80.25 | $79.80 | $80.22 | $79.97 | 5,144,102 |
| 2023-03-30 | $79.51 | $79.76 | $79.51 | $79.67 | $79.42 | 4,320,546 |
| 2023-03-29 | $78.48 | $79.61 | $78.48 | $79.56 | $79.31 | 4,998,287 |
| 2023-03-28 | $79.42 | $79.56 | $79.33 | $79.41 | $79.16 | 4,278,740 |
| 2023-03-27 | $79.73 | $79.91 | $79.53 | $79.61 | $79.36 | 30,677,152 |
| 2023-03-24 | $80.36 | $80.46 | $80.10 | $80.41 | $80.16 | 3,924,142 |
| 2023-03-23 | $79.68 | $80.21 | $79.68 | $80.16 | $79.91 | 6,303,926 |
| 2023-03-22 | $79.23 | $80.31 | $79.05 | $79.76 | $79.51 | 7,863,654 |
| 2023-03-21 | $79.14 | $79.41 | $79.04 | $79.20 | $78.96 | 9,307,846 |
| 2023-03-20 | $79.37 | $79.41 | $79.01 | $79.07 | $78.83 | 6,371,043 |
| 2023-03-17 | $79.02 | $79.59 | $79.02 | $79.33 | $79.08 | 5,608,564 |
| 2023-03-16 | $79.31 | $79.45 | $78.61 | $78.87 | $78.63 | 10,650,374 |
| 2023-03-15 | $78.96 | $79.36 | $78.72 | $79.09 | $78.85 | 11,901,739 |
| 2023-03-14 | $78.42 | $78.79 | $78.23 | $78.30 | $78.06 | 14,607,068 |
| 2023-03-13 | $78.50 | $79.40 | $78.48 | $78.67 | $78.43 | 8,751,363 |
| 2023-03-10 | $78.26 | $78.49 | $78.02 | $78.26 | $78.26 | 9,204,078 |
| 2023-03-09 | $77.49 | $77.65 | $77.36 | $77.46 | $77.46 | 6,484,640 |
| 2023-03-08 | $77.68 | $77.80 | $77.24 | $77.36 | $77.36 | 7,613,533 |
| 2023-03-07 | $77.85 | $77.85 | $77.38 | $77.49 | $77.49 | 5,294,528 |
| 2023-03-06 | $78.03 | $78.04 | $77.66 | $77.70 | $77.70 | 6,347,266 |
| 2023-03-03 | $77.62 | $77.84 | $77.42 | $77.84 | $77.84 | 5,764,482 |
| 2023-03-02 | $77.02 | $77.25 | $76.94 | $77.23 | $77.23 | 6,586,782 |
| 2023-03-01 | $77.56 | $77.71 | $77.21 | $77.27 | $77.27 | 4,404,575 |
| 2023-02-28 | $77.76 | $78.01 | $77.61 | $77.96 | $77.75 | 5,980,186 |
| 2023-02-27 | $78.05 | $78.13 | $77.87 | $77.97 | $77.76 | 4,157,010 |
| 2023-02-24 | $77.70 | $77.92 | $77.65 | $77.85 | $77.85 | 4,465,180 |
| 2023-02-23 | $77.99 | $78.27 | $77.93 | $78.25 | $78.25 | 5,208,580 |
| 2023-02-22 | $77.94 | $78.09 | $77.82 | $77.85 | $77.85 | 3,484,751 |
| 2023-02-21 | $78.13 | $78.14 | $77.73 | $77.76 | $77.76 | 6,108,991 |
| 2023-02-17 | $78.21 | $78.62 | $78.21 | $78.57 | $78.57 | 4,647,199 |
| 2023-02-16 | $78.59 | $78.72 | $78.39 | $78.45 | $78.45 | 4,806,782 |
| 2023-02-15 | $78.85 | $78.95 | $78.65 | $78.76 | $78.76 | 9,298,149 |
| 2023-02-14 | $79.12 | $79.27 | $78.72 | $79.02 | $79.02 | 6,474,403 |
| 2023-02-13 | $79.10 | $79.30 | $79.03 | $79.27 | $79.27 | 3,381,408 |
| 2023-02-10 | $79.46 | $79.46 | $79.06 | $79.09 | $79.09 | 4,352,953 |
| 2023-02-09 | $80.11 | $80.16 | $79.45 | $79.52 | $79.52 | 3,825,239 |
| 2023-02-08 | $79.89 | $80.00 | $79.65 | $79.92 | $79.92 | 4,418,506 |
| 2023-02-07 | $79.95 | $80.32 | $79.76 | $79.79 | $79.79 | 5,141,486 |
| 2023-02-06 | $80.18 | $80.22 | $79.98 | $79.99 | $79.99 | 5,219,008 |
| 2023-02-03 | $80.70 | $80.80 | $80.45 | $80.60 | $80.60 | 6,588,957 |
| 2023-02-02 | $81.66 | $81.66 | $81.24 | $81.35 | $81.35 | 3,217,662 |
| 2023-02-01 | $80.75 | $81.31 | $80.41 | $81.22 | $81.22 | 4,194,103 |
| 2023-01-31 | $80.57 | $80.79 | $80.33 | $80.79 | $80.56 | 4,060,269 |
| 2023-01-30 | $80.32 | $80.45 | $80.16 | $80.20 | $79.97 | 4,104,517 |
| 2023-01-27 | $80.42 | $80.55 | $80.41 | $80.49 | $80.49 | 4,596,716 |
| 2023-01-26 | $80.75 | $80.82 | $80.48 | $80.63 | $80.63 | 7,597,370 |
| 2023-01-25 | $80.68 | $80.80 | $80.47 | $80.73 | $80.73 | 3,600,640 |
| 2023-01-24 | $80.38 | $80.74 | $80.23 | $80.71 | $80.71 | 5,544,390 |
| 2023-01-23 | $80.22 | $80.51 | $80.22 | $80.33 | $80.33 | 7,327,057 |
| 2023-01-20 | $80.50 | $80.53 | $80.25 | $80.47 | $80.47 | 5,433,453 |
| 2023-01-19 | $80.65 | $80.89 | $80.64 | $80.81 | $80.81 | 13,078,611 |
| 2023-01-18 | $81.00 | $81.13 | $80.62 | $80.94 | $80.94 | 18,394,489 |
| 2023-01-17 | $80.07 | $80.29 | $80.01 | $80.10 | $80.10 | 5,317,000 |
| 2023-01-13 | $80.32 | $80.49 | $80.12 | $80.22 | $80.22 | 5,800,691 |
| 2023-01-12 | $80.01 | $80.51 | $79.75 | $80.50 | $80.50 | 5,150,498 |
| 2023-01-11 | $79.63 | $79.80 | $79.54 | $79.80 | $79.80 | 8,017,705 |
| 2023-01-10 | $79.23 | $79.44 | $79.11 | $79.35 | $79.35 | 7,082,691 |
| 2023-01-09 | $79.25 | $79.68 | $79.19 | $79.51 | $79.51 | 5,237,728 |
| 2023-01-06 | $78.44 | $79.38 | $78.28 | $79.21 | $79.21 | 8,258,880 |
| 2023-01-05 | $77.93 | $78.29 | $77.83 | $78.22 | $78.22 | 3,373,999 |
| 2023-01-04 | $78.44 | $78.44 | $78.13 | $78.39 | $78.39 | 3,376,302 |
| 2023-01-03 | $78.24 | $78.29 | $77.74 | $77.88 | $77.88 | 4,579,683 |
| 2022-12-30 | $77.68 | $77.75 | $77.37 | $77.51 | $77.51 | 2,996,222 |
| 2022-12-29 | $77.70 | $77.86 | $77.60 | $77.80 | $77.80 | 3,130,349 |
| 2022-12-28 | $77.72 | $77.86 | $77.43 | $77.46 | $77.46 | 3,311,489 |
| 2022-12-27 | $77.98 | $78.08 | $77.60 | $77.60 | $77.60 | 2,833,214 |
| 2022-12-23 | $78.30 | $78.42 | $78.13 | $78.35 | $78.35 | 2,463,769 |
| 2022-12-22 | $78.67 | $78.78 | $78.55 | $78.67 | $78.44 | 3,889,330 |
| 2022-12-21 | $78.70 | $78.77 | $78.52 | $78.66 | $78.43 | 3,523,346 |
| 2022-12-20 | $78.50 | $78.50 | $78.26 | $78.32 | $78.09 | 4,204,737 |
| 2022-12-19 | $79.26 | $79.26 | $78.87 | $78.96 | $78.73 | 4,157,641 |
| 2022-12-16 | $79.18 | $79.61 | $79.17 | $79.50 | $79.50 | 6,515,795 |
| 2022-12-15 | $79.71 | $79.75 | $79.42 | $79.75 | $79.75 | 6,063,469 |
| 2022-12-14 | $79.52 | $79.75 | $79.04 | $79.63 | $79.63 | 10,444,156 |
| 2022-12-13 | $80.00 | $80.12 | $79.38 | $79.52 | $79.52 | 9,845,138 |
| 2022-12-12 | $79.21 | $79.30 | $78.78 | $78.80 | $78.80 | 7,654,814 |
| 2022-12-09 | $79.08 | $79.16 | $78.88 | $78.88 | $78.88 | 5,171,170 |
| 2022-12-08 | $79.29 | $79.49 | $79.15 | $79.24 | $79.24 | 7,339,628 |
| 2022-12-07 | $79.28 | $79.57 | $79.15 | $79.53 | $79.53 | 6,630,454 |
| 2022-12-06 | $78.91 | $79.00 | $78.76 | $78.93 | $78.93 | 5,521,863 |
| 2022-12-05 | $78.94 | $78.98 | $78.58 | $78.74 | $78.74 | 3,742,740 |
| 2022-12-02 | $78.69 | $79.36 | $78.49 | $79.33 | $79.33 | 6,022,905 |
| 2022-12-01 | $78.63 | $79.14 | $78.52 | $79.14 | $79.14 | 10,313,250 |
| 2022-11-30 | $77.78 | $78.59 | $77.53 | $78.58 | $78.37 | 12,251,391 |
| 2022-11-29 | $77.94 | $77.94 | $77.63 | $77.71 | $77.50 | 5,955,141 |
| 2022-11-28 | $78.29 | $78.42 | $77.88 | $77.90 | $77.69 | 9,189,918 |
| 2022-11-25 | $78.34 | $78.43 | $78.24 | $78.43 | $78.22 | 1,695,585 |
| 2022-11-23 | $77.99 | $78.32 | $77.94 | $78.32 | $78.11 | 3,726,147 |
| 2022-11-22 | $77.64 | $77.91 | $77.57 | $77.82 | $77.61 | 5,166,510 |
| 2022-11-21 | $77.70 | $77.80 | $77.38 | $77.44 | $77.23 | 6,713,188 |
| 2022-11-18 | $77.68 | $77.75 | $77.39 | $77.49 | $77.28 | 5,116,911 |
| 2022-11-17 | $77.57 | $77.62 | $77.33 | $77.59 | $77.38 | 6,066,048 |
| 2022-11-16 | $77.84 | $78.11 | $77.67 | $78.03 | $77.82 | 10,057,351 |
| 2022-11-15 | $77.33 | $77.62 | $77.22 | $77.54 | $77.33 | 9,113,279 |
| 2022-11-14 | $76.79 | $77.00 | $76.76 | $76.76 | $76.55 | 9,004,627 |
| 2022-11-11 | $76.93 | $77.22 | $76.80 | $77.18 | $76.97 | 2,265,158 |
| 2022-11-10 | $76.27 | $77.08 | $76.27 | $76.98 | $76.77 | 7,681,629 |
| 2022-11-09 | $74.98 | $75.26 | $74.82 | $75.00 | $74.80 | 6,357,811 |
| 2022-11-08 | $74.98 | $75.22 | $74.88 | $75.05 | $74.84 | 6,939,408 |
| 2022-11-07 | $74.87 | $74.96 | $74.61 | $74.80 | $74.60 | 4,488,118 |
| 2022-11-04 | $74.95 | $75.15 | $74.64 | $74.94 | $74.74 | 5,563,300 |
| 2022-11-03 | $74.33 | $74.89 | $74.21 | $74.73 | $74.53 | 38,246,325 |
| 2022-11-02 | $75.21 | $75.95 | $74.75 | $74.91 | $74.71 | 7,702,074 |
| 2022-11-01 | $75.55 | $75.55 | $74.85 | $75.15 | $74.94 | 17,755,607 |
| 2022-10-31 | $75.22 | $75.24 | $74.89 | $75.16 | $74.75 | 7,738,061 |
| 2022-10-28 | $75.14 | $75.51 | $75.09 | $75.43 | $75.02 | 11,934,997 |
| 2022-10-27 | $75.30 | $75.59 | $75.06 | $75.34 | $74.93 | 7,722,736 |
| 2022-10-26 | $74.92 | $75.36 | $74.92 | $75.06 | $74.65 | 8,027,927 |
| 2022-10-25 | $74.62 | $75.14 | $74.61 | $74.87 | $74.46 | 13,270,557 |
| 2022-10-24 | $74.02 | $74.35 | $73.73 | $74.08 | $73.67 | 4,457,225 |
| 2022-10-21 | $73.43 | $74.12 | $73.37 | $74.02 | $74.02 | 6,761,716 |
| 2022-10-20 | $73.94 | $74.31 | $73.60 | $73.66 | $73.66 | 6,141,861 |
| 2022-10-19 | $74.43 | $74.57 | $74.07 | $74.25 | $74.25 | 3,883,783 |
| 2022-10-18 | $75.00 | $75.11 | $74.49 | $74.97 | $74.97 | 6,107,869 |
| 2022-10-17 | $74.90 | $75.17 | $74.62 | $74.64 | $74.64 | 5,810,389 |
| 2022-10-14 | $75.29 | $75.32 | $74.27 | $74.33 | $74.33 | 7,577,970 |
| 2022-10-13 | $73.87 | $75.13 | $73.80 | $74.98 | $74.98 | 7,883,297 |
| 2022-10-12 | $74.98 | $75.06 | $74.71 | $74.84 | $74.84 | 13,873,668 |
| 2022-10-11 | $75.16 | $75.42 | $74.82 | $74.96 | $74.96 | 11,406,781 |
| 2022-10-10 | $75.47 | $75.56 | $74.78 | $75.04 | $75.04 | 2,027,247 |
| 2022-10-07 | $75.74 | $75.74 | $75.44 | $75.48 | $75.48 | 6,248,858 |
| 2022-10-06 | $76.23 | $76.28 | $75.92 | $76.16 | $76.16 | 9,679,803 |
| 2022-10-05 | $76.31 | $76.48 | $75.95 | $76.27 | $76.27 | 7,558,312 |
| 2022-10-04 | $76.87 | $77.16 | $76.71 | $76.95 | $76.95 | 4,142,679 |
| 2022-10-03 | $76.23 | $77.02 | $76.14 | $76.48 | $76.48 | 12,279,891 |
| 2022-09-30 | $75.91 | $76.22 | $75.53 | $75.68 | $75.47 | 7,581,447 |
| 2022-09-29 | $75.72 | $75.79 | $75.20 | $75.71 | $75.50 | 12,289,449 |
| 2022-09-28 | $75.53 | $76.24 | $75.43 | $76.19 | $75.98 | 14,697,686 |
| 2022-09-27 | $75.68 | $75.82 | $74.85 | $74.85 | $74.64 | 11,594,590 |
| 2022-09-26 | $76.36 | $76.53 | $75.56 | $75.61 | $75.40 | 8,557,510 |
| 2022-09-23 | $76.76 | $76.86 | $76.48 | $76.77 | $76.56 | 7,965,972 |
| 2022-09-22 | $77.22 | $77.28 | $76.86 | $76.95 | $76.74 | 5,903,484 |
| 2022-09-21 | $77.91 | $78.03 | $77.24 | $77.80 | $77.59 | 4,832,454 |
| 2022-09-20 | $77.79 | $77.91 | $77.63 | $77.73 | $77.52 | 4,790,400 |
| 2022-09-19 | $78.01 | $78.37 | $77.95 | $78.29 | $78.08 | 4,260,493 |
| 2022-09-16 | $78.14 | $78.48 | $78.07 | $78.32 | $78.32 | 5,358,653 |
| 2022-09-15 | $78.53 | $78.55 | $78.24 | $78.34 | $78.34 | 4,432,194 |
| 2022-09-14 | $78.37 | $78.80 | $78.37 | $78.61 | $78.61 | 5,127,375 |
| 2022-09-13 | $78.44 | $78.59 | $78.34 | $78.49 | $78.49 | 5,052,663 |
| 2022-09-12 | $79.41 | $79.53 | $78.99 | $79.11 | $79.11 | 6,753,254 |
| 2022-09-09 | $79.26 | $79.53 | $79.13 | $79.20 | $79.20 | 4,254,624 |
| 2022-09-08 | $79.18 | $79.36 | $79.03 | $79.08 | $79.08 | 8,425,576 |
| 2022-09-07 | $78.76 | $79.26 | $78.73 | $79.23 | $79.23 | 3,733,162 |
| 2022-09-06 | $78.97 | $79.12 | $78.50 | $78.51 | $78.51 | 6,385,219 |
| 2022-09-02 | $79.45 | $79.69 | $79.26 | $79.32 | $79.32 | 5,146,377 |
| 2022-09-01 | $79.11 | $79.16 | $78.66 | $79.14 | $79.14 | 6,378,943 |
| 2022-08-31 | $80.18 | $80.22 | $79.60 | $79.63 | $79.42 | 5,863,718 |
| 2022-08-30 | $80.34 | $80.49 | $79.98 | $80.25 | $80.04 | 7,574,931 |
| 2022-08-29 | $80.38 | $80.41 | $80.18 | $80.26 | $80.05 | 4,760,744 |
| 2022-08-26 | $81.02 | $81.22 | $80.72 | $80.80 | $80.59 | 5,824,991 |
| 2022-08-25 | $80.67 | $81.29 | $80.55 | $81.26 | $81.05 | 25,862,099 |
| 2022-08-24 | $80.59 | $80.70 | $80.49 | $80.57 | $80.36 | 5,005,563 |
| 2022-08-23 | $80.72 | $81.10 | $80.61 | $80.75 | $80.54 | 4,162,671 |
| 2022-08-22 | $80.94 | $81.01 | $80.71 | $80.78 | $80.78 | 5,193,685 |
| 2022-08-19 | $81.41 | $81.41 | $81.08 | $81.25 | $81.25 | 4,128,265 |
| 2022-08-18 | $81.88 | $82.13 | $81.88 | $81.93 | $81.93 | 2,591,996 |
| 2022-08-17 | $81.96 | $82.03 | $81.62 | $81.78 | $81.78 | 6,431,318 |
| 2022-08-16 | $82.49 | $82.49 | $82.12 | $82.42 | $82.42 | 7,221,486 |
| 2022-08-15 | $82.64 | $82.79 | $82.63 | $82.65 | $82.65 | 3,856,853 |
| 2022-08-12 | $82.21 | $82.62 | $82.06 | $82.62 | $82.62 | 5,664,995 |
| 2022-08-11 | $82.66 | $82.79 | $81.85 | $81.91 | $81.91 | 8,300,689 |
| 2022-08-10 | $82.11 | $82.53 | $82.11 | $82.35 | $82.35 | 3,522,314 |
| 2022-08-09 | $81.69 | $81.81 | $81.62 | $81.70 | $81.70 | 2,421,296 |
| 2022-08-08 | $82.04 | $82.19 | $81.93 | $81.98 | $81.98 | 4,303,748 |
| 2022-08-05 | $81.74 | $81.85 | $81.42 | $81.85 | $81.85 | 2,847,069 |
| 2022-08-04 | $82.40 | $82.69 | $82.23 | $82.67 | $82.67 | 4,031,468 |
| 2022-08-03 | $81.75 | $82.32 | $81.52 | $82.32 | $82.32 | 6,057,180 |
| 2022-08-02 | $82.62 | $82.74 | $81.73 | $81.77 | $81.77 | 3,168,090 |
| 2022-08-01 | $82.69 | $82.90 | $82.58 | $82.71 | $82.71 | 3,675,495 |
| 2022-07-29 | $82.62 | $82.97 | $82.52 | $82.96 | $82.76 | 6,814,270 |
| 2022-07-28 | $82.53 | $82.70 | $82.37 | $82.62 | $82.42 | 19,789,005 |
| 2022-07-27 | $81.59 | $82.29 | $81.59 | $81.77 | $81.58 | 7,925,974 |
| 2022-07-26 | $81.64 | $81.73 | $81.31 | $81.52 | $81.33 | 5,740,578 |
| 2022-07-25 | $81.47 | $81.57 | $81.37 | $81.45 | $81.26 | 7,142,598 |
| 2022-07-22 | $81.90 | $82.19 | $81.58 | $81.86 | $81.67 | 2,820,672 |
| 2022-07-21 | $80.59 | $81.32 | $80.54 | $81.32 | $81.13 | 4,261,997 |
| 2022-07-20 | $80.80 | $80.80 | $80.31 | $80.32 | $80.13 | 2,363,811 |
| 2022-07-19 | $80.41 | $80.54 | $80.27 | $80.50 | $80.31 | 5,539,832 |
| 2022-07-18 | $80.63 | $80.73 | $80.37 | $80.48 | $80.29 | 4,208,633 |
| 2022-07-15 | $80.47 | $80.92 | $80.41 | $80.80 | $80.61 | 9,937,954 |
| 2022-07-14 | $80.05 | $80.49 | $79.92 | $80.32 | $80.13 | 7,926,664 |
| 2022-07-13 | $79.81 | $80.79 | $79.77 | $80.74 | $80.55 | 8,838,580 |
| 2022-07-12 | $80.50 | $80.75 | $80.38 | $80.39 | $80.20 | 19,557,839 |
| 2022-07-11 | $80.22 | $80.44 | $80.14 | $80.23 | $80.04 | 2,836,122 |
| 2022-07-08 | $79.98 | $80.11 | $79.86 | $80.01 | $79.82 | 2,861,916 |
| 2022-07-07 | $80.50 | $80.53 | $80.06 | $80.21 | $80.02 | 5,458,262 |
| 2022-07-06 | $81.01 | $81.01 | $80.22 | $80.27 | $80.08 | 4,862,334 |
| 2022-07-05 | $80.80 | $80.88 | $80.61 | $80.75 | $80.56 | 4,767,356 |
| 2022-07-01 | $80.35 | $80.89 | $80.35 | $80.70 | $80.51 | 6,367,716 |
| 2022-06-30 | $79.79 | $80.17 | $79.79 | $80.02 | $79.64 | 6,446,138 |
| 2022-06-29 | $79.30 | $79.69 | $79.30 | $79.65 | $79.28 | 5,104,463 |
| 2022-06-28 | $79.37 | $79.41 | $79.11 | $79.32 | $78.95 | 5,465,602 |
| 2022-06-27 | $79.55 | $79.76 | $79.36 | $79.37 | $79.00 | 4,990,466 |
| 2022-06-24 | $79.90 | $80.25 | $79.79 | $80.03 | $79.65 | 7,095,334 |
| 2022-06-23 | $79.84 | $80.39 | $79.71 | $79.89 | $79.52 | 3,553,894 |
| 2022-06-22 | $79.51 | $79.68 | $79.36 | $79.36 | $78.99 | 2,719,087 |
| 2022-06-21 | $79.21 | $79.41 | $78.86 | $78.86 | $78.49 | 4,370,278 |
| 2022-06-17 | $79.39 | $79.50 | $78.98 | $79.32 | $78.95 | 4,256,131 |
| 2022-06-16 | $78.50 | $79.33 | $78.33 | $79.33 | $78.96 | 6,853,003 |
| 2022-06-15 | $78.87 | $79.40 | $78.40 | $79.40 | $79.03 | 6,037,609 |
| 2022-06-14 | $78.91 | $79.06 | $78.00 | $78.10 | $77.73 | 5,846,704 |
| 2022-06-13 | $78.94 | $79.19 | $78.16 | $78.64 | $78.27 | 6,889,476 |
| 2022-06-10 | $80.54 | $80.59 | $79.84 | $80.01 | $79.63 | 5,047,121 |
| 2022-06-09 | $81.20 | $81.32 | $80.87 | $80.89 | $80.51 | 2,941,037 |
| 2022-06-08 | $81.43 | $81.66 | $81.32 | $81.34 | $80.96 | 2,996,095 |
| 2022-06-07 | $81.50 | $81.77 | $81.49 | $81.64 | $81.26 | 2,650,934 |
| 2022-06-06 | $81.74 | $81.75 | $81.32 | $81.40 | $81.02 | 4,756,088 |
| 2022-06-03 | $81.66 | $81.81 | $81.58 | $81.79 | $81.41 | 3,259,922 |
| 2022-06-02 | $82.00 | $82.10 | $81.69 | $81.94 | $81.56 | 6,044,112 |
| 2022-06-01 | $82.43 | $82.58 | $81.69 | $81.84 | $81.46 | 4,378,900 |
| 2022-05-31 | $82.57 | $82.59 | $82.25 | $82.45 | $81.87 | 6,707,704 |
| 2022-05-27 | $82.88 | $83.19 | $82.84 | $83.02 | $82.44 | 2,784,139 |
| 2022-05-26 | $82.75 | $82.93 | $82.59 | $82.77 | $82.19 | 5,150,682 |
| 2022-05-25 | $82.37 | $82.61 | $82.21 | $82.46 | $81.88 | 7,261,698 |
| 2022-05-24 | $81.50 | $82.10 | $81.50 | $82.01 | $81.43 | 5,130,018 |
| 2022-05-23 | $81.47 | $81.60 | $81.23 | $81.42 | $80.85 | 5,985,719 |
| 2022-05-20 | $81.50 | $81.66 | $81.38 | $81.66 | $81.09 | 4,518,718 |
| 2022-05-19 | $81.51 | $81.78 | $81.31 | $81.35 | $80.78 | 8,240,725 |
| 2022-05-18 | $80.76 | $81.11 | $80.76 | $81.11 | $80.54 | 2,471,843 |
| 2022-05-17 | $80.96 | $81.11 | $80.84 | $80.97 | $80.40 | 4,035,281 |
| 2022-05-16 | $81.36 | $81.63 | $81.35 | $81.39 | $80.82 | 3,696,682 |
| 2022-05-13 | $81.34 | $81.43 | $81.10 | $81.25 | $80.68 | 5,301,824 |
| 2022-05-12 | $81.50 | $81.80 | $81.46 | $81.48 | $80.91 | 5,572,116 |
| 2022-05-11 | $80.96 | $81.49 | $80.87 | $81.33 | $80.76 | 8,349,088 |
| 2022-05-10 | $81.29 | $81.47 | $81.12 | $81.17 | $80.60 | 7,796,199 |
| 2022-05-09 | $80.56 | $81.02 | $80.47 | $80.94 | $80.37 | 6,736,273 |
| 2022-05-06 | $80.67 | $81.06 | $80.61 | $80.70 | $80.13 | 5,996,448 |
| 2022-05-05 | $81.59 | $81.59 | $80.73 | $81.16 | $80.59 | 8,559,349 |
| 2022-05-04 | $81.27 | $82.11 | $80.97 | $82.01 | $81.43 | 10,016,341 |
| 2022-05-03 | $81.54 | $81.69 | $81.23 | $81.33 | $80.76 | 6,499,350 |
| 2022-05-02 | $81.12 | $81.23 | $80.91 | $81.02 | $80.45 | 7,147,278 |
| 2022-04-29 | $81.61 | $81.91 | $81.42 | $81.57 | $80.81 | 17,958,985 |
| 2022-04-28 | $81.88 | $82.19 | $81.74 | $82.19 | $81.43 | 15,140,431 |
| 2022-04-27 | $82.60 | $82.73 | $82.04 | $82.09 | $81.33 | 19,696,491 |
| 2022-04-26 | $82.91 | $82.95 | $82.49 | $82.64 | $81.87 | 21,391,399 |
| 2022-04-25 | $82.33 | $82.77 | $82.33 | $82.54 | $81.77 | 12,250,958 |
| 2022-04-22 | $81.74 | $82.08 | $81.57 | $81.95 | $81.19 | 10,068,739 |
| 2022-04-21 | $82.60 | $82.60 | $81.81 | $81.98 | $81.22 | 9,741,245 |
| 2022-04-20 | $82.54 | $82.84 | $82.49 | $82.69 | $81.92 | 6,367,766 |
| 2022-04-19 | $82.39 | $82.55 | $82.16 | $82.27 | $81.51 | 5,662,599 |
| 2022-04-18 | $83.01 | $83.12 | $82.70 | $82.76 | $81.99 | 5,202,650 |
| 2022-04-14 | $83.78 | $83.86 | $83.12 | $83.18 | $82.41 | 4,740,667 |
| 2022-04-13 | $83.67 | $83.93 | $83.62 | $83.88 | $83.10 | 7,156,465 |
| 2022-04-12 | $83.68 | $83.95 | $83.58 | $83.58 | $82.80 | 7,578,794 |
| 2022-04-11 | $83.48 | $83.59 | $83.21 | $83.35 | $82.58 | 11,823,322 |
| 2022-04-08 | $83.85 | $84.03 | $83.72 | $83.91 | $83.13 | 6,612,447 |
| 2022-04-07 | $84.50 | $84.62 | $84.25 | $84.25 | $83.47 | 5,993,484 |
| 2022-04-06 | $84.31 | $84.84 | $84.15 | $84.44 | $83.66 | 7,530,769 |
| 2022-04-05 | $85.67 | $85.71 | $84.84 | $84.86 | $84.07 | 4,289,131 |
| 2022-04-04 | $85.80 | $85.93 | $85.72 | $85.93 | $85.13 | 8,100,093 |
| 2022-04-01 | $85.34 | $85.89 | $85.29 | $85.71 | $84.91 | 3,866,583 |
| 2022-03-31 | $86.03 | $86.29 | $85.93 | $86.04 | $85.06 | 5,137,776 |
| 2022-03-30 | $85.63 | $86.07 | $85.62 | $86.02 | $85.04 | 4,628,530 |
| 2022-03-29 | $85.47 | $85.82 | $85.46 | $85.81 | $84.83 | 8,362,088 |
| 2022-03-28 | $85.09 | $85.41 | $85.05 | $85.26 | $84.29 | 6,018,696 |
| 2022-03-25 | $85.54 | $85.54 | $84.83 | $85.05 | $84.08 | 15,339,491 |
| 2022-03-24 | $85.35 | $85.73 | $85.22 | $85.67 | $84.70 | 11,538,244 |
| 2022-03-23 | $85.73 | $85.85 | $85.52 | $85.85 | $84.87 | 7,863,973 |
| 2022-03-22 | $85.61 | $85.76 | $85.58 | $85.67 | $84.70 | 7,270,161 |
| 2022-03-21 | $86.26 | $86.41 | $85.82 | $85.91 | $84.93 | 13,311,377 |
| 2022-03-18 | $86.50 | $86.87 | $86.50 | $86.80 | $85.81 | 8,236,937 |
| 2022-03-17 | $86.33 | $86.71 | $86.25 | $86.61 | $85.62 | 6,223,441 |
| 2022-03-16 | $86.02 | $86.17 | $85.33 | $86.09 | $85.11 | 8,821,143 |
| 2022-03-15 | $85.93 | $86.01 | $85.71 | $85.83 | $84.85 | 6,773,050 |
| 2022-03-14 | $86.06 | $86.08 | $85.59 | $85.59 | $84.62 | 4,022,517 |
| 2022-03-11 | $86.61 | $86.72 | $86.52 | $86.56 | $85.58 | 3,846,636 |
| 2022-03-10 | $87.00 | $87.03 | $86.47 | $86.71 | $85.72 | 5,540,181 |
| 2022-03-09 | $87.21 | $87.43 | $87.21 | $87.27 | $86.28 | 6,115,633 |
| 2022-03-08 | $87.39 | $87.56 | $87.16 | $87.33 | $86.34 | 8,131,533 |
| 2022-03-07 | $88.12 | $88.38 | $87.83 | $87.93 | $86.93 | 4,515,892 |
| 2022-03-04 | $88.83 | $88.93 | $88.58 | $88.66 | $87.65 | 4,924,250 |
| 2022-03-03 | $88.44 | $88.58 | $88.30 | $88.46 | $87.45 | 6,612,663 |
| 2022-03-02 | $88.78 | $88.86 | $88.23 | $88.25 | $87.25 | 9,046,475 |
| 2022-03-01 | $89.03 | $89.58 | $89.03 | $89.19 | $88.18 | 6,704,451 |
| 2022-02-28 | $88.57 | $88.97 | $88.57 | $88.97 | $87.80 | 4,699,907 |
| 2022-02-25 | $88.13 | $88.30 | $88.08 | $88.26 | $87.10 | 5,152,406 |
| 2022-02-24 | $87.91 | $88.24 | $87.85 | $88.08 | $86.92 | 8,624,769 |
| 2022-02-23 | $88.24 | $88.25 | $87.93 | $87.95 | $86.79 | 6,060,750 |
| 2022-02-22 | $88.34 | $88.44 | $88.25 | $88.41 | $87.25 | 4,454,410 |
| 2022-02-18 | $88.64 | $88.66 | $88.43 | $88.54 | $87.38 | 4,282,776 |
| 2022-02-17 | $88.47 | $88.60 | $88.41 | $88.53 | $87.37 | 6,467,650 |
| 2022-02-16 | $88.39 | $88.41 | $88.09 | $88.35 | $87.19 | 6,791,156 |
| 2022-02-15 | $88.38 | $88.55 | $88.28 | $88.29 | $87.13 | 9,206,750 |
| 2022-02-14 | $88.56 | $88.78 | $88.46 | $88.49 | $87.33 | 11,094,444 |
| 2022-02-11 | $88.68 | $89.08 | $88.40 | $89.01 | $87.84 | 13,291,288 |
| 2022-02-10 | $88.92 | $89.05 | $88.42 | $88.42 | $87.26 | 5,980,436 |
| 2022-02-09 | $89.33 | $89.53 | $89.29 | $89.35 | $88.18 | 3,966,032 |
| 2022-02-08 | $89.27 | $89.30 | $89.13 | $89.15 | $87.98 | 5,714,716 |
| 2022-02-07 | $89.24 | $89.46 | $89.18 | $89.40 | $88.23 | 2,693,084 |
| 2022-02-04 | $89.38 | $89.39 | $89.10 | $89.32 | $88.15 | 6,009,666 |
| 2022-02-03 | $90.00 | $90.04 | $89.84 | $89.90 | $88.72 | 4,060,741 |
| 2022-02-02 | $90.43 | $90.60 | $90.38 | $90.41 | $89.22 | 3,775,462 |
| 2022-02-01 | $90.31 | $90.43 | $90.05 | $90.35 | $89.16 | 3,724,302 |
| 2022-01-31 | $90.26 | $90.49 | $90.19 | $90.46 | $89.10 | 3,796,320 |
| 2022-01-28 | $90.01 | $90.39 | $89.96 | $90.39 | $89.03 | 5,958,110 |
| 2022-01-27 | $90.24 | $90.47 | $90.20 | $90.29 | $88.93 | 5,019,126 |
| 2022-01-26 | $90.79 | $90.87 | $90.13 | $90.17 | $88.81 | 7,083,007 |
| 2022-01-25 | $90.81 | $90.93 | $90.65 | $90.69 | $89.33 | 3,416,695 |
| 2022-01-24 | $91.00 | $91.04 | $90.81 | $90.84 | $89.47 | 4,670,755 |
| 2022-01-21 | $90.91 | $90.96 | $90.79 | $90.90 | $89.53 | 14,939,098 |
| 2022-01-20 | $90.63 | $90.71 | $90.46 | $90.52 | $89.16 | 5,880,605 |
| 2022-01-19 | $90.58 | $90.75 | $90.51 | $90.51 | $89.15 | 4,460,900 |
| 2022-01-18 | $90.68 | $90.71 | $90.40 | $90.40 | $89.04 | 5,458,973 |
| 2022-01-14 | $91.37 | $91.39 | $91.06 | $91.09 | $89.72 | 4,389,652 |
| 2022-01-13 | $91.44 | $91.60 | $91.37 | $91.60 | $90.22 | 4,844,790 |
| 2022-01-12 | $91.50 | $91.62 | $91.42 | $91.43 | $90.05 | 3,730,119 |
| 2022-01-11 | $91.16 | $91.42 | $91.12 | $91.37 | $90.00 | 4,612,779 |
| 2022-01-10 | $91.13 | $91.25 | $90.99 | $91.25 | $89.88 | 5,104,610 |
| 2022-01-07 | $91.45 | $91.49 | $91.21 | $91.33 | $89.96 | 3,767,450 |
| 2022-01-06 | $91.59 | $91.69 | $91.52 | $91.59 | $90.21 | 5,094,254 |
| 2022-01-05 | $92.26 | $92.30 | $91.76 | $91.76 | $90.38 | 7,126,382 |
| 2022-01-04 | $92.06 | $92.24 | $92.00 | $92.24 | $90.85 | 3,672,548 |
| 2022-01-03 | $92.35 | $92.38 | $92.14 | $92.17 | $90.78 | 4,707,491 |
| 2021-12-31 | $92.90 | $92.97 | $92.74 | $92.76 | $91.36 | 2,711,904 |
| 2021-12-30 | $92.76 | $92.89 | $92.64 | $92.89 | $91.49 | 2,213,329 |
| 2021-12-29 | $92.73 | $92.80 | $92.58 | $92.66 | $91.27 | 3,049,076 |
| 2021-12-28 | $93.06 | $93.11 | $92.92 | $92.97 | $91.57 | 1,879,092 |
| 2021-12-27 | $92.81 | $93.00 | $92.81 | $92.96 | $91.56 | 1,931,367 |
| 2021-12-23 | $92.82 | $92.85 | $92.69 | $92.83 | $91.43 | 2,136,590 |
| 2021-12-22 | $93.66 | $93.68 | $93.51 | $93.64 | $91.47 | 1,889,969 |
| 2021-12-21 | $93.95 | $93.95 | $92.75 | $93.59 | $91.42 | 3,021,800 |
| 2021-12-20 | $93.77 | $93.81 | $93.58 | $93.65 | $91.48 | 2,927,887 |
| 2021-12-17 | $93.77 | $93.93 | $93.73 | $93.79 | $91.62 | 1,907,824 |
| 2021-12-16 | $93.98 | $93.98 | $93.62 | $93.73 | $91.56 | 3,252,239 |
| 2021-12-15 | $93.22 | $93.54 | $93.17 | $93.54 | $91.38 | 3,183,157 |
| 2021-12-14 | $93.49 | $93.51 | $93.31 | $93.38 | $91.22 | 5,603,637 |
| 2021-12-13 | $93.56 | $93.79 | $93.55 | $93.62 | $91.45 | 3,658,965 |
| 2021-12-10 | $93.38 | $93.54 | $93.32 | $93.38 | $91.22 | 3,959,943 |
| 2021-12-09 | $93.39 | $93.47 | $93.24 | $93.26 | $91.10 | 2,275,370 |
| 2021-12-08 | $93.41 | $93.49 | $93.13 | $93.26 | $91.10 | 4,031,877 |
| 2021-12-07 | $93.43 | $93.63 | $93.43 | $93.51 | $91.35 | 5,397,602 |
| 2021-12-06 | $93.72 | $93.74 | $93.42 | $93.46 | $91.30 | 4,867,536 |
| 2021-12-03 | $93.30 | $93.91 | $93.23 | $93.73 | $91.56 | 4,097,951 |
| 2021-12-02 | $93.22 | $93.29 | $93.09 | $93.28 | $91.12 | 3,811,746 |
| 2021-12-01 | $93.13 | $93.28 | $93.05 | $93.25 | $91.09 | 4,224,592 |
| 2021-11-30 | $93.64 | $93.88 | $93.25 | $93.40 | $91.08 | 9,302,420 |
| 2021-11-29 | $92.92 | $93.32 | $92.88 | $93.26 | $90.94 | 4,889,948 |
| 2021-11-26 | $92.97 | $93.26 | $92.93 | $93.25 | $90.93 | 3,632,004 |
| 2021-11-24 | $92.44 | $92.68 | $92.40 | $92.67 | $90.36 | 3,589,081 |
| 2021-11-23 | $92.77 | $92.81 | $92.54 | $92.55 | $90.25 | 5,427,283 |
| 2021-11-22 | $93.21 | $93.33 | $92.90 | $92.90 | $90.59 | 4,118,978 |
| 2021-11-19 | $93.53 | $93.69 | $93.49 | $93.52 | $91.19 | 6,298,897 |
| 2021-11-18 | $93.39 | $93.42 | $93.19 | $93.37 | $91.05 | 2,561,902 |
| 2021-11-17 | $93.08 | $93.31 | $93.02 | $93.29 | $90.97 | 3,897,943 |
| 2021-11-16 | $93.07 | $93.28 | $93.05 | $93.06 | $90.74 | 3,817,362 |
| 2021-11-15 | $93.49 | $93.53 | $93.14 | $93.16 | $90.84 | 4,083,336 |
| 2021-11-12 | $93.73 | $93.75 | $93.50 | $93.58 | $91.25 | 2,849,039 |
| 2021-11-11 | $93.72 | $93.85 | $93.42 | $93.46 | $91.13 | 1,585,213 |
| 2021-11-10 | $94.23 | $94.24 | $93.70 | $93.77 | $91.44 | 4,254,644 |
| 2021-11-09 | $94.50 | $94.57 | $94.39 | $94.42 | $92.07 | 3,358,403 |
| 2021-11-08 | $94.44 | $94.44 | $94.16 | $94.23 | $91.88 | 3,330,229 |
| 2021-11-05 | $94.15 | $94.60 | $94.15 | $94.52 | $92.17 | 3,820,953 |
| 2021-11-04 | $93.85 | $94.18 | $93.82 | $94.07 | $91.73 | 3,022,132 |
| 2021-11-03 | $93.80 | $93.87 | $93.53 | $93.74 | $91.41 | 3,677,985 |
| 2021-11-02 | $93.65 | $93.87 | $93.65 | $93.85 | $91.51 | 4,614,127 |
| 2021-11-01 | $93.57 | $93.67 | $93.43 | $93.63 | $91.30 | 1,906,309 |
| 2021-10-29 | $93.65 | $93.99 | $93.60 | $93.89 | $91.38 | 4,056,649 |
| 2021-10-28 | $93.96 | $94.00 | $93.77 | $93.88 | $91.37 | 4,112,892 |
| 2021-10-27 | $93.91 | $94.15 | $93.75 | $94.02 | $91.51 | 4,659,182 |
| 2021-10-26 | $93.63 | $93.72 | $93.51 | $93.71 | $91.21 | 4,174,637 |
| 2021-10-25 | $93.48 | $93.66 | $93.44 | $93.59 | $91.09 | 2,686,401 |
| 2021-10-22 | $93.44 | $93.50 | $93.21 | $93.44 | $90.95 | 3,141,764 |
| 2021-10-21 | $93.34 | $93.43 | $93.21 | $93.27 | $90.78 | 5,499,442 |
| 2021-10-20 | $93.54 | $93.70 | $93.51 | $93.52 | $91.02 | 11,055,697 |
| 2021-10-19 | $93.76 | $93.76 | $93.57 | $93.58 | $91.08 | 2,708,021 |
| 2021-10-18 | $93.78 | $93.88 | $93.65 | $93.81 | $91.31 | 3,576,481 |
| 2021-10-15 | $94.14 | $94.14 | $93.99 | $94.04 | $91.53 | 2,863,531 |
| 2021-10-14 | $94.22 | $94.36 | $94.00 | $94.35 | $91.83 | 2,675,516 |
| 2021-10-13 | $93.92 | $94.13 | $93.89 | $94.10 | $91.59 | 3,107,760 |
| 2021-10-12 | $93.77 | $93.89 | $93.64 | $93.86 | $91.35 | 2,067,575 |
| 2021-10-11 | $93.63 | $93.71 | $93.54 | $93.60 | $91.10 | 1,106,979 |
| 2021-10-08 | $93.63 | $94.03 | $93.38 | $93.79 | $91.29 | 2,451,650 |
| 2021-10-07 | $94.18 | $94.27 | $94.03 | $94.04 | $91.53 | 1,558,805 |
| 2021-10-06 | $94.29 | $94.36 | $94.20 | $94.31 | $91.79 | 2,449,418 |
| 2021-10-05 | $94.47 | $94.51 | $94.32 | $94.37 | $91.85 | 2,561,082 |
| 2021-10-04 | $94.52 | $94.65 | $94.46 | $94.58 | $92.06 | 2,099,473 |
| 2021-10-01 | $94.45 | $94.74 | $94.42 | $94.67 | $92.14 | 3,192,870 |
| 2021-09-30 | $94.43 | $94.54 | $94.31 | $94.41 | $91.72 | 3,680,492 |
| 2021-09-29 | $94.59 | $94.77 | $94.42 | $94.50 | $91.81 | 4,397,869 |
| 2021-09-28 | $94.66 | $94.66 | $94.41 | $94.44 | $91.75 | 2,846,427 |
| 2021-09-27 | $94.87 | $94.99 | $94.83 | $94.90 | $92.20 | 2,334,686 |
| 2021-09-24 | $95.05 | $95.09 | $94.95 | $95.05 | $92.34 | 1,511,439 |
| 2021-09-23 | $95.37 | $95.38 | $95.13 | $95.16 | $92.45 | 2,792,285 |
| 2021-09-22 | $95.52 | $95.67 | $95.37 | $95.59 | $92.87 | 2,929,168 |
| 2021-09-21 | $95.56 | $95.62 | $95.49 | $95.52 | $92.80 | 2,044,998 |
| 2021-09-20 | $95.38 | $95.54 | $95.31 | $95.53 | $92.81 | 3,140,243 |
| 2021-09-17 | $95.30 | $95.33 | $95.21 | $95.28 | $92.57 | 1,771,014 |
| 2021-09-16 | $95.39 | $95.52 | $95.33 | $95.48 | $92.76 | 2,242,104 |
| 2021-09-15 | $95.45 | $95.71 | $95.45 | $95.64 | $92.92 | 2,644,273 |
| 2021-09-14 | $95.62 | $95.78 | $95.60 | $95.71 | $92.99 | 3,732,917 |
| 2021-09-13 | $95.53 | $95.63 | $95.52 | $95.52 | $92.80 | 7,506,750 |
| 2021-09-10 | $95.52 | $95.57 | $95.35 | $95.46 | $92.74 | 1,300,850 |
| 2021-09-09 | $95.40 | $95.69 | $95.34 | $95.59 | $92.87 | 2,756,107 |
| 2021-09-08 | $95.19 | $95.37 | $95.14 | $95.28 | $92.57 | 2,305,838 |
| 2021-09-07 | $94.92 | $95.18 | $94.92 | $95.12 | $92.41 | 3,928,714 |
| 2021-09-03 | $95.44 | $95.50 | $95.38 | $95.46 | $92.74 | 1,106,900 |
| 2021-09-02 | $95.60 | $95.66 | $95.51 | $95.66 | $92.94 | 3,277,351 |
| 2021-09-01 | $95.45 | $95.58 | $95.35 | $95.49 | $92.77 | 2,261,584 |
| 2021-08-31 | $95.70 | $95.80 | $95.58 | $95.58 | $92.69 | 3,775,293 |
| 2021-08-30 | $95.26 | $95.72 | $95.26 | $95.71 | $92.82 | 2,809,601 |
| 2021-08-27 | $95.21 | $95.55 | $95.11 | $95.52 | $92.63 | 2,610,756 |
| 2021-08-26 | $95.36 | $95.36 | $95.11 | $95.20 | $92.32 | 4,689,433 |
| 2021-08-25 | $95.43 | $95.44 | $95.18 | $95.25 | $92.37 | 1,730,538 |
| 2021-08-24 | $95.52 | $95.56 | $95.38 | $95.41 | $92.52 | 1,731,580 |
| 2021-08-23 | $95.54 | $95.62 | $95.49 | $95.56 | $92.67 | 1,313,663 |
| 2021-08-20 | $95.59 | $95.60 | $95.46 | $95.52 | $92.63 | 1,187,329 |
| 2021-08-19 | $95.49 | $95.60 | $95.39 | $95.54 | $92.65 | 1,710,175 |
| 2021-08-18 | $95.50 | $95.52 | $95.29 | $95.37 | $92.49 | 2,267,202 |
| 2021-08-17 | $95.56 | $95.63 | $95.49 | $95.54 | $92.65 | 1,953,365 |
| 2021-08-16 | $95.68 | $95.81 | $95.60 | $95.64 | $92.75 | 1,715,979 |
| 2021-08-13 | $95.28 | $95.52 | $95.26 | $95.52 | $92.63 | 1,210,742 |
| 2021-08-12 | $95.09 | $95.18 | $95.03 | $95.17 | $92.29 | 1,820,400 |
| 2021-08-11 | $95.02 | $95.28 | $94.91 | $95.15 | $92.27 | 2,589,517 |
| 2021-08-10 | $95.06 | $95.35 | $94.95 | $94.99 | $92.12 | 1,660,363 |
| 2021-08-09 | $95.41 | $95.46 | $95.11 | $95.14 | $92.26 | 1,624,066 |
| 2021-08-06 | $95.48 | $95.55 | $95.38 | $95.43 | $92.54 | 2,257,312 |
| 2021-08-05 | $95.93 | $95.97 | $95.77 | $95.83 | $92.93 | 2,845,088 |
| 2021-08-04 | $96.29 | $96.39 | $95.83 | $96.07 | $93.16 | 3,351,608 |
| 2021-08-03 | $96.15 | $96.26 | $96.09 | $96.13 | $93.22 | 2,255,344 |
| 2021-08-02 | $96.03 | $96.27 | $95.96 | $96.13 | $93.22 | 2,755,341 |
| 2021-07-30 | $96.00 | $96.11 | $95.99 | $96.09 | $93.01 | 2,106,849 |
| 2021-07-29 | $95.93 | $96.01 | $95.88 | $95.97 | $92.90 | 2,153,518 |
| 2021-07-28 | $95.85 | $96.12 | $95.79 | $96.12 | $93.04 | 3,227,471 |
| 2021-07-27 | $95.95 | $95.99 | $95.84 | $95.98 | $92.90 | 3,137,887 |
| 2021-07-26 | $95.71 | $95.89 | $95.71 | $95.73 | $92.66 | 2,946,385 |
| 2021-07-23 | $95.64 | $95.85 | $95.62 | $95.83 | $92.76 | 2,244,455 |
| 2021-07-22 | $95.70 | $95.94 | $95.67 | $95.87 | $92.80 | 2,101,916 |
| 2021-07-21 | $95.73 | $95.77 | $95.53 | $95.64 | $92.58 | 2,769,149 |
| 2021-07-20 | $96.24 | $96.27 | $95.86 | $95.95 | $92.88 | 5,330,542 |
| 2021-07-19 | $95.81 | $96.06 | $95.68 | $95.97 | $92.90 | 3,865,225 |
| 2021-07-16 | $95.37 | $95.55 | $95.35 | $95.49 | $92.43 | 3,018,121 |
| 2021-07-15 | $95.51 | $95.59 | $95.34 | $95.55 | $92.49 | 3,337,277 |
| 2021-07-14 | $95.27 | $95.40 | $95.25 | $95.40 | $92.34 | 6,512,907 |
| 2021-07-13 | $95.31 | $95.36 | $95.04 | $95.08 | $92.03 | 6,353,457 |
| 2021-07-12 | $95.36 | $95.41 | $95.24 | $95.32 | $92.27 | 3,874,761 |
| 2021-07-09 | $95.44 | $95.44 | $95.34 | $95.36 | $92.30 | 1,982,057 |
| 2021-07-08 | $95.51 | $95.72 | $95.50 | $95.63 | $92.57 | 3,226,973 |
| 2021-07-07 | $95.46 | $95.64 | $95.39 | $95.57 | $92.51 | 2,620,126 |
| 2021-07-06 | $95.09 | $95.46 | $95.09 | $95.37 | $92.31 | 3,446,850 |
| 2021-07-02 | $94.91 | $95.07 | $94.83 | $95.06 | $92.01 | 2,119,911 |
| 2021-07-01 | $94.95 | $94.98 | $94.74 | $94.83 | $91.79 | 1,685,365 |
| 2021-06-30 | $95.10 | $95.20 | $95.05 | $95.07 | $91.86 | 3,358,882 |
| 2021-06-29 | $94.91 | $95.02 | $94.80 | $95.02 | $91.81 | 2,386,540 |
| 2021-06-28 | $94.81 | $94.93 | $94.72 | $94.90 | $91.70 | 3,475,248 |
| 2021-06-25 | $94.86 | $94.88 | $94.54 | $94.69 | $91.49 | 2,982,845 |
| 2021-06-24 | $94.79 | $94.86 | $94.70 | $94.81 | $91.61 | 2,956,084 |
| 2021-06-23 | $94.77 | $94.88 | $94.50 | $94.70 | $91.50 | 9,649,903 |
| 2021-06-22 | $94.66 | $94.87 | $94.60 | $94.87 | $91.67 | 1,515,580 |
| 2021-06-21 | $94.78 | $94.86 | $94.70 | $94.73 | $91.53 | 2,379,733 |
| 2021-06-18 | $94.69 | $94.96 | $94.50 | $94.90 | $91.70 | 2,794,293 |
| 2021-06-17 | $94.52 | $94.80 | $94.49 | $94.65 | $91.45 | 3,881,557 |
| 2021-06-16 | $94.97 | $95.04 | $94.24 | $94.44 | $91.25 | 2,450,431 |
| 2021-06-15 | $94.59 | $94.92 | $94.59 | $94.92 | $91.71 | 2,042,882 |
| 2021-06-14 | $94.96 | $94.96 | $94.75 | $94.82 | $91.62 | 1,144,312 |
| 2021-06-11 | $95.09 | $95.10 | $94.96 | $95.03 | $91.82 | 1,507,299 |
| 2021-06-10 | $94.64 | $95.04 | $94.59 | $95.04 | $91.83 | 1,938,400 |
| 2021-06-09 | $94.75 | $94.83 | $94.63 | $94.72 | $91.52 | 2,002,423 |
| 2021-06-08 | $94.50 | $94.54 | $94.42 | $94.51 | $91.32 | 2,517,123 |
| 2021-06-07 | $94.24 | $94.30 | $94.21 | $94.29 | $91.11 | 2,022,763 |
| 2021-06-04 | $94.08 | $94.34 | $94.07 | $94.32 | $91.14 | 2,783,300 |
| 2021-06-03 | $93.94 | $93.99 | $93.89 | $93.90 | $90.73 | 2,011,746 |
| 2021-06-02 | $94.18 | $94.23 | $94.14 | $94.22 | $91.04 | 2,630,137 |
| 2021-06-01 | $93.94 | $94.08 | $93.88 | $94.07 | $90.89 | 2,200,096 |
| 2021-05-28 | $94.18 | $94.37 | $94.18 | $94.19 | $90.84 | 1,282,311 |
| 2021-05-27 | $94.21 | $94.24 | $94.10 | $94.16 | $90.81 | 2,098,985 |
| 2021-05-26 | $94.27 | $94.37 | $94.20 | $94.33 | $90.98 | 4,145,688 |
| 2021-05-25 | $94.14 | $94.39 | $94.04 | $94.37 | $91.01 | 3,550,515 |
| 2021-05-24 | $94.04 | $94.15 | $94.02 | $94.11 | $90.76 | 1,931,440 |
| 2021-05-21 | $93.62 | $94.08 | $93.62 | $93.99 | $90.65 | 1,642,161 |
| 2021-05-20 | $93.77 | $93.99 | $93.75 | $93.95 | $90.61 | 1,505,999 |
| 2021-05-19 | $93.74 | $93.86 | $93.45 | $93.59 | $90.26 | 2,131,330 |
| 2021-05-18 | $93.82 | $93.84 | $93.74 | $93.77 | $90.44 | 1,507,421 |
| 2021-05-17 | $93.91 | $93.91 | $93.80 | $93.87 | $90.53 | 1,823,790 |
| 2021-05-14 | $93.87 | $93.97 | $93.79 | $93.97 | $90.63 | 1,574,815 |
| 2021-05-13 | $93.55 | $93.72 | $93.53 | $93.69 | $90.36 | 2,969,606 |
| 2021-05-12 | $94.17 | $94.17 | $93.34 | $93.35 | $90.03 | 4,602,272 |
| 2021-05-11 | $93.80 | $93.84 | $93.72 | $93.82 | $90.48 | 1,923,985 |
| 2021-05-10 | $94.10 | $94.21 | $93.92 | $94.01 | $90.67 | 2,125,252 |
| 2021-05-07 | $94.29 | $94.44 | $94.07 | $94.14 | $90.79 | 3,253,191 |
| 2021-05-06 | $93.88 | $94.05 | $93.85 | $94.05 | $90.71 | 2,470,517 |
| 2021-05-05 | $93.81 | $93.95 | $93.75 | $93.91 | $90.57 | 2,104,101 |
| 2021-05-04 | $93.98 | $94.00 | $93.75 | $93.81 | $90.47 | 2,863,287 |
| 2021-05-03 | $93.67 | $93.89 | $93.64 | $93.82 | $90.48 | 2,171,512 |
| 2021-04-30 | $93.69 | $93.85 | $93.68 | $93.82 | $90.32 | 2,759,092 |
| 2021-04-29 | $93.51 | $93.73 | $93.43 | $93.72 | $90.23 | 5,517,783 |
| 2021-04-28 | $93.70 | $93.80 | $93.50 | $93.80 | $90.30 | 3,353,671 |
| 2021-04-27 | $94.01 | $94.01 | $93.69 | $93.71 | $90.22 | 19,649,472 |
| 2021-04-26 | $94.04 | $94.04 | $93.92 | $93.94 | $90.44 | 2,357,249 |
| 2021-04-23 | $93.92 | $94.07 | $93.86 | $93.99 | $90.49 | 3,306,366 |
| 2021-04-22 | $93.71 | $93.98 | $93.69 | $93.94 | $90.44 | 2,536,483 |
| 2021-04-21 | $93.75 | $93.88 | $93.68 | $93.88 | $90.38 | 2,671,378 |
| 2021-04-20 | $93.57 | $93.82 | $93.55 | $93.70 | $90.21 | 2,151,464 |
| 2021-04-19 | $93.47 | $93.62 | $93.45 | $93.56 | $90.07 | 2,367,465 |
| 2021-04-16 | $93.79 | $93.83 | $93.45 | $93.63 | $90.14 | 2,965,344 |
| 2021-04-15 | $93.77 | $94.13 | $93.68 | $94.01 | $90.51 | 2,406,853 |
| 2021-04-14 | $93.64 | $93.66 | $93.51 | $93.63 | $90.14 | 2,365,724 |
| 2021-04-13 | $93.35 | $93.69 | $93.32 | $93.69 | $90.20 | 2,484,947 |
| 2021-04-12 | $93.29 | $93.39 | $93.26 | $93.36 | $89.88 | 1,898,505 |
| 2021-04-09 | $93.32 | $93.55 | $93.27 | $93.44 | $89.96 | 2,368,595 |
| 2021-04-08 | $93.42 | $93.56 | $93.35 | $93.55 | $90.06 | 2,202,289 |
| 2021-04-07 | $93.36 | $93.46 | $93.24 | $93.27 | $89.79 | 3,417,822 |
| 2021-04-06 | $93.00 | $93.35 | $93.00 | $93.26 | $89.79 | 3,718,704 |
| 2021-04-05 | $92.84 | $93.03 | $92.42 | $92.83 | $89.37 | 2,304,229 |
| 2021-04-01 | $93.10 | $93.18 | $92.98 | $93.14 | $89.67 | 3,066,592 |
| 2021-03-31 | $92.83 | $93.15 | $92.82 | $93.03 | $89.39 | 3,675,255 |
| 2021-03-30 | $92.74 | $92.93 | $92.59 | $92.91 | $89.28 | 2,527,042 |
| 2021-03-29 | $93.37 | $93.78 | $92.75 | $92.83 | $89.20 | 2,681,106 |
| 2021-03-26 | $92.97 | $93.17 | $92.92 | $93.00 | $89.37 | 2,261,097 |
| 2021-03-25 | $93.16 | $93.23 | $92.97 | $93.15 | $89.51 | 2,259,883 |
| 2021-03-24 | $92.85 | $93.17 | $92.82 | $93.16 | $89.52 | 2,320,076 |
| 2021-03-23 | $92.93 | $93.03 | $92.86 | $93.01 | $89.37 | 2,822,147 |
| 2021-03-22 | $92.74 | $92.91 | $92.70 | $92.82 | $89.19 | 2,723,934 |
| 2021-03-19 | $92.56 | $92.74 | $92.50 | $92.62 | $89.00 | 3,994,771 |
| 2021-03-18 | $92.56 | $92.76 | $92.43 | $92.68 | $89.06 | 6,167,774 |
| 2021-03-17 | $92.81 | $93.37 | $92.69 | $93.20 | $89.55 | 3,915,127 |
| 2021-03-16 | $93.12 | $93.17 | $92.98 | $93.05 | $89.41 | 3,446,019 |
| 2021-03-15 | $92.90 | $93.10 | $92.87 | $93.05 | $89.41 | 2,025,972 |
| 2021-03-12 | $93.09 | $93.19 | $92.84 | $92.93 | $89.30 | 2,908,474 |
| 2021-03-11 | $93.56 | $93.64 | $93.43 | $93.51 | $89.86 | 5,199,328 |
| 2021-03-10 | $93.12 | $93.49 | $93.10 | $93.40 | $89.75 | 4,670,379 |
| 2021-03-09 | $93.10 | $93.19 | $92.97 | $93.07 | $89.43 | 4,191,024 |
| 2021-03-08 | $93.16 | $93.18 | $92.68 | $92.68 | $89.06 | 4,079,875 |
| 2021-03-05 | $93.41 | $93.49 | $93.20 | $93.40 | $89.75 | 9,460,192 |
| 2021-03-04 | $94.17 | $94.26 | $93.56 | $93.66 | $90.00 | 7,836,287 |
| 2021-03-03 | $94.34 | $94.39 | $94.16 | $94.17 | $90.49 | 4,238,976 |
| 2021-03-02 | $94.62 | $94.74 | $94.56 | $94.64 | $90.94 | 3,103,669 |
| 2021-03-01 | $94.46 | $94.67 | $94.44 | $94.66 | $90.96 | 5,157,834 |
| 2021-02-26 | $94.28 | $94.61 | $93.99 | $94.58 | $90.73 | 9,815,756 |
| 2021-02-25 | $94.91 | $94.91 | $93.70 | $93.93 | $90.10 | 10,810,293 |
| 2021-02-24 | $94.91 | $95.32 | $94.81 | $95.31 | $91.43 | 3,466,795 |
| 2021-02-23 | $94.82 | $95.27 | $94.82 | $95.25 | $91.37 | 5,130,317 |
| 2021-02-22 | $95.24 | $95.42 | $95.10 | $95.12 | $91.25 | 7,656,430 |
| 2021-02-19 | $95.61 | $95.68 | $95.36 | $95.39 | $91.50 | 3,608,220 |
| 2021-02-18 | $95.87 | $95.87 | $95.59 | $95.77 | $91.87 | 2,739,797 |
| 2021-02-17 | $95.72 | $95.81 | $95.59 | $95.80 | $91.90 | 5,189,176 |
| 2021-02-16 | $95.84 | $95.85 | $95.59 | $95.62 | $91.72 | 4,445,480 |
| 2021-02-12 | $96.18 | $96.29 | $96.15 | $96.17 | $92.25 | 1,838,102 |
| 2021-02-11 | $96.32 | $96.44 | $96.20 | $96.33 | $92.41 | 2,676,679 |
| 2021-02-10 | $96.28 | $96.42 | $96.28 | $96.40 | $92.47 | 3,338,195 |
| 2021-02-09 | $96.30 | $96.32 | $96.18 | $96.21 | $92.29 | 3,090,492 |
| 2021-02-08 | $96.18 | $96.31 | $96.00 | $96.27 | $92.35 | 3,747,319 |
| 2021-02-05 | $96.28 | $96.33 | $96.17 | $96.18 | $92.26 | 4,672,402 |
| 2021-02-04 | $96.07 | $96.26 | $96.02 | $96.22 | $92.30 | 2,534,251 |
| 2021-02-03 | $96.07 | $96.15 | $96.07 | $96.14 | $92.22 | 3,022,810 |
| 2021-02-02 | $96.09 | $96.24 | $96.07 | $96.19 | $92.27 | 2,631,624 |
| 2021-02-01 | $96.17 | $96.33 | $96.14 | $96.28 | $92.36 | 3,087,828 |
| 2021-01-29 | $96.19 | $96.41 | $96.16 | $96.29 | $92.19 | 2,737,077 |
| 2021-01-28 | $96.47 | $96.52 | $96.36 | $96.36 | $92.26 | 3,250,145 |
| 2021-01-27 | $96.61 | $96.66 | $96.49 | $96.51 | $92.41 | 3,536,947 |
| 2021-01-26 | $96.43 | $96.62 | $96.42 | $96.55 | $92.44 | 4,041,135 |
| 2021-01-25 | $96.41 | $96.57 | $96.39 | $96.51 | $92.41 | 3,990,226 |
| 2021-01-22 | $96.33 | $96.44 | $96.30 | $96.32 | $92.22 | 2,864,568 |
| 2021-01-21 | $96.01 | $96.48 | $95.76 | $96.43 | $92.33 | 4,489,029 |
| 2021-01-20 | $96.46 | $96.56 | $96.44 | $96.50 | $92.40 | 5,596,348 |
| 2021-01-19 | $96.41 | $96.51 | $96.36 | $96.47 | $92.37 | 2,308,325 |
| 2021-01-15 | $96.48 | $96.52 | $96.36 | $96.44 | $92.34 | 2,929,059 |
| 2021-01-14 | $96.43 | $96.64 | $96.33 | $96.37 | $92.27 | 3,127,261 |
| 2021-01-13 | $96.12 | $96.59 | $96.12 | $96.49 | $92.39 | 3,696,553 |
| 2021-01-12 | $95.88 | $96.16 | $95.76 | $96.14 | $92.05 | 13,654,926 |
| 2021-01-11 | $96.09 | $96.15 | $96.01 | $96.03 | $91.95 | 2,180,805 |
| 2021-01-08 | $96.38 | $96.38 | $96.15 | $96.27 | $92.18 | 2,762,902 |
| 2021-01-07 | $96.33 | $96.44 | $96.33 | $96.42 | $92.32 | 2,509,367 |
| 2021-01-06 | $96.47 | $96.53 | $96.32 | $96.52 | $92.42 | 4,410,699 |
| 2021-01-05 | $96.88 | $96.99 | $96.75 | $96.84 | $92.72 | 2,492,011 |
| 2021-01-04 | $97.03 | $97.09 | $96.74 | $97.02 | $92.89 | 3,606,496 |
| 2020-12-31 | $97.09 | $97.18 | $97.07 | $97.14 | $93.01 | 1,436,686 |
| 2020-12-30 | $97.03 | $97.12 | $96.98 | $97.12 | $92.99 | 1,306,579 |
| 2020-12-29 | $96.92 | $97.02 | $96.41 | $96.97 | $92.85 | 2,850,654 |
| 2020-12-28 | $96.81 | $96.97 | $96.77 | $96.90 | $92.78 | 1,870,753 |
| 2020-12-24 | $96.81 | $96.89 | $96.76 | $96.88 | $92.76 | 893,773 |
| 2020-12-23 | $96.75 | $96.91 | $96.50 | $96.73 | $92.62 | 3,417,936 |
| 2020-12-22 | $96.99 | $97.07 | $96.90 | $97.04 | $92.54 | 1,605,735 |
| 2020-12-21 | $96.92 | $96.95 | $96.76 | $96.87 | $92.38 | 3,210,453 |
| 2020-12-18 | $97.10 | $97.10 | $96.90 | $96.94 | $92.45 | 2,199,298 |
| 2020-12-17 | $97.07 | $97.10 | $96.84 | $97.00 | $92.50 | 1,791,680 |
| 2020-12-16 | $96.91 | $97.03 | $96.74 | $96.89 | $92.40 | 2,184,299 |
| 2020-12-15 | $96.85 | $96.96 | $96.79 | $96.92 | $92.43 | 3,042,938 |
| 2020-12-14 | $96.69 | $96.84 | $96.67 | $96.81 | $92.32 | 1,961,662 |
| 2020-12-11 | $96.79 | $96.85 | $96.68 | $96.77 | $92.28 | 2,887,618 |
| 2020-12-10 | $96.53 | $96.81 | $96.51 | $96.73 | $92.25 | 2,206,374 |
| 2020-12-09 | $96.57 | $96.59 | $96.32 | $96.45 | $91.98 | 3,793,135 |
| 2020-12-08 | $96.80 | $96.92 | $96.69 | $96.69 | $92.21 | 2,625,103 |
| 2020-12-07 | $96.78 | $96.95 | $96.73 | $96.77 | $92.28 | 5,149,438 |
| 2020-12-04 | $96.66 | $96.74 | $96.59 | $96.69 | $92.21 | 2,328,993 |
| 2020-12-03 | $96.81 | $96.99 | $96.77 | $96.91 | $92.42 | 2,914,848 |
| 2020-12-02 | $96.73 | $96.78 | $96.54 | $96.70 | $92.22 | 2,556,372 |
| 2020-12-01 | $96.87 | $96.98 | $96.66 | $96.72 | $92.24 | 2,827,888 |
| 2020-11-30 | $97.03 | $97.19 | $96.98 | $97.17 | $92.49 | 3,828,204 |
| 2020-11-27 | $96.94 | $97.00 | $96.90 | $97.00 | $92.33 | 767,366 |
| 2020-11-25 | $96.69 | $96.85 | $96.64 | $96.84 | $92.18 | 2,536,213 |
| 2020-11-24 | $96.74 | $96.77 | $96.65 | $96.72 | $92.07 | 2,544,872 |
| 2020-11-23 | $96.67 | $96.70 | $96.63 | $96.68 | $92.03 | 1,819,973 |
| 2020-11-20 | $96.69 | $96.73 | $96.53 | $96.70 | $92.05 | 2,410,185 |
| 2020-11-19 | $96.62 | $96.79 | $96.53 | $96.75 | $92.10 | 3,503,944 |
| 2020-11-18 | $96.55 | $96.59 | $96.47 | $96.50 | $91.86 | 1,932,249 |
| 2020-11-17 | $96.39 | $96.49 | $96.35 | $96.46 | $91.82 | 3,693,645 |
| 2020-11-16 | $96.19 | $96.34 | $96.17 | $96.31 | $91.68 | 2,728,775 |
| 2020-11-13 | $96.15 | $96.22 | $96.10 | $96.18 | $91.55 | 1,202,908 |
| 2020-11-12 | $95.99 | $96.19 | $95.96 | $96.15 | $91.52 | 5,860,920 |
| 2020-11-11 | $95.75 | $95.85 | $95.71 | $95.83 | $91.22 | 1,132,843 |
| 2020-11-10 | $95.72 | $96.04 | $95.66 | $95.78 | $91.17 | 6,529,232 |
| 2020-11-09 | $96.25 | $96.26 | $95.74 | $95.82 | $91.21 | 3,402,523 |
| 2020-11-06 | $96.34 | $96.34 | $96.13 | $96.25 | $91.62 | 2,381,605 |
| 2020-11-05 | $96.44 | $96.50 | $96.29 | $96.38 | $91.74 | 3,869,481 |
| 2020-11-04 | $96.01 | $96.31 | $95.80 | $96.27 | $91.64 | 5,800,491 |
| 2020-11-03 | $95.42 | $95.47 | $95.34 | $95.37 | $90.78 | 6,976,244 |
| 2020-11-02 | $95.45 | $95.52 | $95.38 | $95.45 | $90.86 | 5,618,392 |
| 2020-10-30 | $95.65 | $95.69 | $95.40 | $95.46 | $90.68 | 2,528,664 |
| 2020-10-29 | $95.82 | $95.83 | $95.56 | $95.68 | $90.89 | 6,137,886 |
| 2020-10-28 | $96.15 | $96.15 | $95.81 | $95.83 | $91.03 | 6,277,983 |
| 2020-10-27 | $96.04 | $96.12 | $95.97 | $96.12 | $91.30 | 2,176,066 |
| 2020-10-26 | $95.97 | $95.97 | $95.83 | $95.91 | $91.10 | 2,373,687 |
| 2020-10-23 | $95.70 | $95.86 | $95.69 | $95.82 | $91.02 | 1,476,139 |
| 2020-10-22 | $95.76 | $95.78 | $95.61 | $95.73 | $90.93 | 3,751,871 |
| 2020-10-21 | $95.78 | $95.87 | $95.74 | $95.76 | $90.96 | 1,738,855 |
| 2020-10-20 | $95.90 | $95.98 | $95.81 | $95.81 | $91.01 | 2,237,642 |
| 2020-10-19 | $95.95 | $96.01 | $95.85 | $95.93 | $91.12 | 2,819,328 |
| 2020-10-16 | $96.06 | $96.23 | $95.97 | $96.05 | $91.24 | 2,424,682 |
| 2020-10-15 | $96.16 | $96.16 | $96.02 | $96.03 | $91.22 | 2,582,274 |
| 2020-10-14 | $96.26 | $96.26 | $96.01 | $96.19 | $91.37 | 2,109,214 |
| 2020-10-13 | $96.25 | $96.30 | $95.97 | $96.15 | $91.33 | 3,441,692 |
| 2020-10-12 | $96.09 | $96.26 | $96.00 | $96.26 | $91.44 | 1,606,815 |
| 2020-10-09 | $95.83 | $95.98 | $95.80 | $95.94 | $91.13 | 2,823,188 |
| 2020-10-08 | $95.72 | $95.88 | $95.72 | $95.84 | $91.04 | 2,969,490 |
| 2020-10-07 | $95.62 | $95.80 | $95.61 | $95.63 | $90.84 | 2,526,271 |
| 2020-10-06 | $95.74 | $95.91 | $95.59 | $95.68 | $90.89 | 3,241,252 |
| 2020-10-05 | $95.76 | $95.84 | $95.60 | $95.62 | $90.83 | 2,524,699 |
| 2020-10-02 | $95.82 | $95.90 | $95.67 | $95.86 | $91.05 | 2,881,767 |
| 2020-10-01 | $95.57 | $95.86 | $95.57 | $95.85 | $91.05 | 2,049,853 |
| 2020-09-30 | $95.88 | $95.91 | $95.76 | $95.80 | $90.81 | 3,090,269 |
| 2020-09-29 | $95.89 | $96.03 | $95.87 | $95.87 | $90.88 | 2,048,951 |
| 2020-09-28 | $95.64 | $95.90 | $95.60 | $95.90 | $90.91 | 2,456,486 |
| 2020-09-25 | $95.51 | $95.65 | $95.50 | $95.56 | $90.59 | 4,443,645 |
| 2020-09-24 | $95.69 | $95.76 | $95.46 | $95.60 | $90.62 | 5,589,967 |
| 2020-09-23 | $96.14 | $96.19 | $95.71 | $95.78 | $90.80 | 4,787,625 |
| 2020-09-22 | $96.22 | $96.26 | $96.14 | $96.23 | $91.22 | 3,279,836 |
| 2020-09-21 | $96.28 | $96.35 | $96.11 | $96.23 | $91.22 | 5,229,888 |
| 2020-09-18 | $96.38 | $96.39 | $96.20 | $96.29 | $91.28 | 3,321,063 |
| 2020-09-17 | $96.48 | $96.50 | $96.29 | $96.38 | $91.36 | 2,721,440 |
| 2020-09-16 | $96.46 | $96.52 | $96.32 | $96.40 | $91.38 | 4,144,080 |
| 2020-09-15 | $96.29 | $96.40 | $96.26 | $96.37 | $91.35 | 2,681,297 |
| 2020-09-14 | $96.27 | $96.40 | $96.22 | $96.26 | $91.25 | 2,930,779 |
| 2020-09-11 | $96.17 | $96.21 | $96.06 | $96.12 | $91.12 | 1,601,399 |
| 2020-09-10 | $96.05 | $96.19 | $95.98 | $96.08 | $91.08 | 2,766,536 |
| 2020-09-09 | $96.39 | $96.39 | $96.01 | $96.08 | $91.08 | 2,318,145 |
| 2020-09-08 | $96.00 | $96.10 | $95.94 | $95.98 | $90.99 | 5,212,416 |
| 2020-09-04 | $96.33 | $96.45 | $96.00 | $96.00 | $91.00 | 3,399,525 |
| 2020-09-03 | $96.64 | $96.75 | $96.48 | $96.54 | $91.52 | 4,344,919 |
| 2020-09-02 | $96.38 | $96.65 | $96.37 | $96.64 | $91.61 | 4,980,616 |
| 2020-09-01 | $96.15 | $96.44 | $96.08 | $96.40 | $91.38 | 2,664,714 |
| 2020-08-31 | $96.10 | $96.44 | $96.06 | $96.39 | $91.19 | 3,537,294 |
| 2020-08-28 | $95.94 | $96.14 | $95.94 | $96.10 | $90.91 | 1,650,694 |
| 2020-08-27 | $96.30 | $96.41 | $95.81 | $95.88 | $90.71 | 2,577,227 |
| 2020-08-26 | $96.10 | $96.19 | $95.97 | $96.16 | $90.97 | 2,919,814 |
| 2020-08-25 | $96.12 | $96.18 | $95.94 | $96.09 | $90.90 | 2,045,239 |
| 2020-08-24 | $96.39 | $96.46 | $96.29 | $96.35 | $91.15 | 2,175,352 |
| 2020-08-21 | $96.29 | $96.40 | $96.23 | $96.37 | $91.17 | 3,567,667 |
| 2020-08-20 | $96.33 | $96.36 | $96.21 | $96.34 | $91.14 | 3,564,019 |
| 2020-08-19 | $96.32 | $96.34 | $96.07 | $96.14 | $90.95 | 1,643,200 |
| 2020-08-18 | $96.02 | $96.28 | $96.02 | $96.25 | $91.06 | 2,405,800 |
| 2020-08-17 | $96.16 | $96.19 | $95.84 | $96.07 | $90.88 | 2,381,788 |
| 2020-08-14 | $96.06 | $96.11 | $95.80 | $95.84 | $90.67 | 2,513,272 |
| 2020-08-13 | $96.44 | $96.45 | $96.00 | $96.14 | $90.95 | 3,245,147 |
| 2020-08-12 | $96.47 | $96.63 | $96.44 | $96.51 | $91.30 | 4,646,415 |
| 2020-08-11 | $96.78 | $96.85 | $96.50 | $96.63 | $91.41 | 5,538,986 |
| 2020-08-10 | $97.08 | $97.16 | $96.86 | $96.86 | $91.63 | 1,902,466 |
| 2020-08-07 | $97.12 | $97.19 | $96.89 | $96.91 | $91.68 | 2,377,949 |
| 2020-08-06 | $97.07 | $97.12 | $96.98 | $97.10 | $91.86 | 2,229,408 |
| 2020-08-05 | $96.98 | $96.98 | $96.83 | $96.90 | $91.67 | 2,116,494 |
| 2020-08-04 | $96.96 | $97.00 | $96.81 | $96.96 | $91.73 | 2,972,752 |
| 2020-08-03 | $96.77 | $96.79 | $96.61 | $96.79 | $91.57 | 2,554,151 |
| 2020-07-31 | $96.77 | $96.89 | $96.70 | $96.83 | $91.41 | 2,252,977 |
| 2020-07-30 | $96.76 | $96.76 | $96.61 | $96.75 | $91.33 | 1,486,512 |
| 2020-07-29 | $96.39 | $96.73 | $96.39 | $96.72 | $91.30 | 2,563,069 |
| 2020-07-28 | $96.07 | $96.41 | $96.07 | $96.32 | $90.93 | 1,763,265 |
| 2020-07-27 | $96.53 | $96.56 | $96.29 | $96.31 | $90.92 | 1,619,018 |
| 2020-07-24 | $96.58 | $96.58 | $96.44 | $96.49 | $91.09 | 2,176,745 |
| 2020-07-23 | $96.69 | $96.69 | $96.52 | $96.54 | $91.13 | 2,185,495 |
| 2020-07-22 | $96.58 | $96.59 | $96.43 | $96.57 | $91.16 | 2,793,715 |
| 2020-07-21 | $96.38 | $96.45 | $96.29 | $96.33 | $90.94 | 2,490,718 |
| 2020-07-20 | $96.15 | $96.28 | $96.07 | $96.22 | $90.83 | 1,651,300 |
| 2020-07-17 | $95.98 | $96.12 | $95.94 | $96.10 | $90.72 | 2,103,715 |
| 2020-07-16 | $95.78 | $95.97 | $95.72 | $95.96 | $90.59 | 3,517,857 |
| 2020-07-15 | $95.63 | $95.79 | $95.62 | $95.70 | $90.34 | 2,202,987 |
| 2020-07-14 | $95.48 | $95.74 | $95.41 | $95.67 | $90.31 | 2,513,660 |
| 2020-07-13 | $95.45 | $95.57 | $95.35 | $95.36 | $90.02 | 1,840,187 |
| 2020-07-10 | $95.59 | $95.64 | $95.36 | $95.44 | $90.10 | 1,796,956 |
| 2020-07-09 | $95.40 | $95.58 | $95.30 | $95.52 | $90.17 | 2,605,175 |
| 2020-07-08 | $95.46 | $95.46 | $95.32 | $95.33 | $89.99 | 2,138,152 |
| 2020-07-07 | $95.32 | $95.50 | $95.30 | $95.49 | $90.14 | 3,079,610 |
| 2020-07-06 | $95.36 | $95.56 | $95.22 | $95.56 | $90.21 | 2,193,951 |
| 2020-07-02 | $95.19 | $95.29 | $95.12 | $95.27 | $89.93 | 2,765,586 |
| 2020-07-01 | $94.89 | $95.14 | $94.83 | $95.12 | $89.79 | 2,771,457 |
| 2020-06-30 | $95.03 | $95.19 | $94.91 | $95.14 | $89.63 | 3,980,607 |
| 2020-06-29 | $94.72 | $94.97 | $94.58 | $94.95 | $89.45 | 3,394,295 |
| 2020-06-26 | $94.77 | $94.82 | $94.63 | $94.68 | $89.20 | 2,403,060 |
| 2020-06-25 | $94.79 | $94.86 | $94.68 | $94.72 | $89.23 | 9,778,168 |
| 2020-06-24 | $94.85 | $94.89 | $94.57 | $94.75 | $89.26 | 12,160,305 |
| 2020-06-23 | $94.97 | $95.04 | $94.86 | $94.94 | $89.44 | 11,129,327 |
| 2020-06-22 | $95.33 | $95.40 | $94.79 | $94.85 | $89.36 | 5,057,887 |
| 2020-06-19 | $95.31 | $95.34 | $94.94 | $95.12 | $89.61 | 4,310,220 |
| 2020-06-18 | $95.44 | $95.45 | $95.10 | $95.18 | $89.67 | 14,477,856 |
| 2020-06-17 | $95.53 | $95.63 | $94.92 | $95.33 | $89.81 | 8,636,468 |
| 2020-06-16 | $95.63 | $95.63 | $94.77 | $95.36 | $89.84 | 9,306,204 |
| 2020-06-15 | $93.92 | $95.47 | $93.84 | $95.15 | $89.64 | 6,401,976 |
| 2020-06-12 | $94.22 | $94.23 | $93.87 | $94.08 | $88.63 | 7,238,244 |
| 2020-06-11 | $94.22 | $94.30 | $93.69 | $93.69 | $88.26 | 6,376,390 |
| 2020-06-10 | $94.16 | $94.62 | $93.91 | $94.60 | $89.12 | 4,576,611 |
| 2020-06-09 | $94.09 | $94.21 | $93.94 | $94.16 | $88.71 | 4,566,456 |
| 2020-06-08 | $94.03 | $94.16 | $93.78 | $94.08 | $88.63 | 4,470,016 |
| 2020-06-05 | $93.82 | $93.95 | $93.59 | $93.73 | $88.30 | 4,520,158 |
| 2020-06-04 | $93.89 | $93.89 | $93.52 | $93.63 | $88.21 | 3,960,826 |
| 2020-06-03 | $93.77 | $93.90 | $93.48 | $93.60 | $88.18 | 5,579,292 |
| 2020-06-02 | $93.43 | $93.82 | $93.40 | $93.69 | $88.26 | 6,020,977 |
| 2020-06-01 | $93.20 | $93.37 | $93.08 | $93.37 | $87.96 | 2,526,048 |
| 2020-05-29 | $93.21 | $93.58 | $93.10 | $93.57 | $87.94 | 5,340,889 |
| 2020-05-28 | $92.95 | $93.14 | $92.87 | $93.14 | $87.53 | 3,968,685 |
| 2020-05-27 | $92.69 | $92.98 | $92.67 | $92.98 | $87.38 | 5,837,458 |
| 2020-05-26 | $92.64 | $92.78 | $92.51 | $92.62 | $87.04 | 2,839,789 |
| 2020-05-22 | $92.48 | $92.52 | $92.27 | $92.37 | $86.81 | 2,101,464 |
| 2020-05-21 | $92.55 | $92.59 | $92.35 | $92.52 | $86.95 | 2,123,228 |
| 2020-05-20 | $92.01 | $92.40 | $91.93 | $92.34 | $86.78 | 3,393,229 |
| 2020-05-19 | $91.65 | $91.91 | $91.53 | $91.83 | $86.30 | 2,530,335 |
| 2020-05-18 | $91.49 | $91.59 | $91.33 | $91.59 | $86.08 | 4,001,911 |
| 2020-05-15 | $91.18 | $91.39 | $91.04 | $91.30 | $85.80 | 3,131,015 |
| 2020-05-14 | $90.90 | $91.15 | $90.69 | $91.07 | $85.59 | 3,219,556 |
| 2020-05-13 | $90.94 | $90.98 | $90.68 | $90.87 | $85.40 | 3,990,728 |
| 2020-05-12 | $90.72 | $90.84 | $90.42 | $90.64 | $85.18 | 3,285,552 |
| 2020-05-11 | $90.56 | $90.59 | $90.09 | $90.21 | $84.78 | 1,784,437 |
| 2020-05-08 | $90.50 | $90.77 | $90.48 | $90.56 | $85.11 | 1,519,796 |
| 2020-05-07 | $90.67 | $90.81 | $90.43 | $90.76 | $85.30 | 3,831,336 |
| 2020-05-06 | $90.81 | $90.88 | $90.36 | $90.55 | $85.10 | 2,213,302 |
| 2020-05-05 | $90.86 | $91.03 | $90.79 | $90.89 | $85.42 | 3,679,695 |
| 2020-05-04 | $90.81 | $91.00 | $90.80 | $90.88 | $85.41 | 2,227,610 |
| 2020-05-01 | $91.00 | $91.09 | $90.54 | $90.78 | $85.32 | 3,193,656 |
| 2020-04-30 | $91.38 | $91.50 | $91.20 | $91.35 | $85.65 | 2,927,520 |
| 2020-04-29 | $91.20 | $91.47 | $91.06 | $91.42 | $85.71 | 2,150,326 |
| 2020-04-28 | $91.01 | $91.05 | $90.82 | $90.94 | $85.26 | 2,333,086 |
| 2020-04-27 | $91.04 | $91.10 | $90.49 | $90.74 | $85.07 | 2,117,291 |
| 2020-04-24 | $91.03 | $91.04 | $90.81 | $91.01 | $85.33 | 1,906,783 |
| 2020-04-23 | $91.13 | $91.14 | $90.79 | $91.00 | $85.32 | 1,837,190 |
| 2020-04-22 | $90.67 | $90.99 | $90.52 | $90.77 | $85.10 | 2,028,948 |
| 2020-04-21 | $90.85 | $91.08 | $90.42 | $90.70 | $85.04 | 3,606,423 |
| 2020-04-20 | $90.88 | $90.88 | $90.61 | $90.75 | $85.08 | 2,309,024 |
| 2020-04-17 | $91.44 | $91.44 | $90.97 | $91.08 | $85.39 | 3,018,328 |
| 2020-04-16 | $90.94 | $91.25 | $90.79 | $90.86 | $85.19 | 3,784,531 |
| 2020-04-15 | $90.50 | $91.15 | $90.43 | $91.12 | $85.43 | 2,821,538 |
| 2020-04-14 | $91.38 | $91.38 | $90.50 | $90.58 | $84.92 | 4,793,296 |
| 2020-04-13 | $90.70 | $91.18 | $90.36 | $90.96 | $85.28 | 4,177,593 |
| 2020-04-09 | $89.72 | $90.79 | $89.51 | $90.74 | $85.07 | 5,208,053 |
| 2020-04-08 | $87.90 | $88.49 | $87.41 | $88.36 | $82.84 | 3,101,763 |
| 2020-04-07 | $87.22 | $87.58 | $87.16 | $87.35 | $81.90 | 2,775,119 |
| 2020-04-06 | $86.91 | $87.25 | $86.57 | $87.12 | $81.68 | 2,183,342 |
| 2020-04-03 | $86.33 | $86.68 | $85.99 | $86.24 | $80.85 | 2,432,091 |
| 2020-04-02 | $86.35 | $86.96 | $86.01 | $86.47 | $81.07 | 3,731,595 |
| 2020-04-01 | $86.71 | $86.73 | $85.97 | $86.25 | $80.86 | 5,138,105 |
| 2020-03-31 | $86.63 | $87.63 | $86.60 | $87.09 | $81.41 | 3,324,918 |
| 2020-03-30 | $85.77 | $86.92 | $85.72 | $86.72 | $81.06 | 3,617,925 |
| 2020-03-27 | $85.82 | $86.35 | $84.93 | $85.85 | $80.25 | 2,725,251 |
| 2020-03-26 | $85.51 | $86.50 | $85.19 | $86.02 | $80.41 | 3,277,937 |
| 2020-03-25 | $84.01 | $86.56 | $84.00 | $85.88 | $80.28 | 3,950,639 |
| 2020-03-24 | $82.13 | $84.85 | $82.13 | $83.34 | $77.91 | 3,383,707 |
| 2020-03-23 | $80.33 | $83.80 | $80.00 | $83.11 | $77.69 | 8,368,528 |
| 2020-03-20 | $80.50 | $81.55 | $78.83 | $78.83 | $73.69 | 7,132,678 |
| 2020-03-19 | $79.39 | $81.65 | $78.82 | $79.78 | $74.58 | 5,643,793 |
| 2020-03-18 | $83.73 | $84.68 | $81.35 | $81.76 | $76.43 | 7,398,031 |
| 2020-03-17 | $87.36 | $87.94 | $85.41 | $85.60 | $80.02 | 6,695,999 |
| 2020-03-16 | $84.70 | $88.87 | $84.42 | $88.09 | $82.35 | 6,213,670 |
| 2020-03-13 | $87.00 | $89.43 | $87.00 | $88.86 | $83.07 | 6,441,067 |
| 2020-03-12 | $88.68 | $90.07 | $85.13 | $86.95 | $81.28 | 14,327,474 |
| 2020-03-11 | $91.60 | $91.74 | $89.48 | $89.50 | $83.66 | 8,334,454 |
| 2020-03-10 | $92.83 | $92.99 | $91.81 | $91.82 | $85.83 | 8,561,007 |
| 2020-03-09 | $93.58 | $93.93 | $92.78 | $93.06 | $86.99 | 4,995,967 |
| 2020-03-06 | $94.97 | $95.09 | $94.56 | $94.65 | $88.48 | 5,197,735 |
| 2020-03-05 | $95.04 | $95.07 | $94.72 | $94.76 | $88.58 | 3,465,584 |
| 2020-03-04 | $94.99 | $95.15 | $94.78 | $94.82 | $88.64 | 2,775,770 |
| 2020-03-03 | $93.93 | $95.02 | $93.86 | $94.72 | $88.54 | 7,399,626 |
| 2020-03-02 | $94.02 | $94.28 | $93.73 | $93.76 | $87.65 | 5,783,953 |
| 2020-02-28 | $93.69 | $94.16 | $93.42 | $94.16 | $87.82 | 9,400,630 |
| 2020-02-27 | $93.72 | $93.76 | $93.36 | $93.38 | $87.10 | 4,462,891 |
| 2020-02-26 | $93.64 | $93.85 | $93.62 | $93.64 | $87.34 | 3,031,204 |
| 2020-02-25 | $93.67 | $93.86 | $93.63 | $93.74 | $87.43 | 3,058,878 |
| 2020-02-24 | $93.70 | $93.71 | $93.60 | $93.60 | $87.30 | 3,048,529 |
| 2020-02-21 | $93.42 | $93.63 | $93.41 | $93.46 | $87.17 | 2,859,983 |
| 2020-02-20 | $93.13 | $93.30 | $91.30 | $93.28 | $87.00 | 5,279,211 |
| 2020-02-19 | $93.06 | $93.16 | $93.03 | $93.08 | $86.82 | 1,773,148 |
| 2020-02-18 | $93.09 | $93.18 | $93.01 | $93.13 | $86.86 | 1,097,636 |
| 2020-02-14 | $93.04 | $93.09 | $92.99 | $92.99 | $86.73 | 1,396,118 |
| 2020-02-13 | $92.88 | $92.98 | $92.87 | $92.87 | $86.62 | 1,294,659 |
| 2020-02-12 | $92.89 | $92.94 | $92.83 | $92.88 | $86.63 | 1,767,872 |
| 2020-02-11 | $93.03 | $93.12 | $92.95 | $92.98 | $86.72 | 2,088,816 |
| 2020-02-10 | $93.02 | $93.17 | $92.97 | $93.12 | $86.85 | 1,357,116 |
| 2020-02-07 | $92.85 | $92.98 | $92.79 | $92.91 | $86.66 | 1,643,867 |
| 2020-02-06 | $92.66 | $92.75 | $92.62 | $92.66 | $86.42 | 1,885,300 |
| 2020-02-05 | $92.65 | $92.75 | $92.60 | $92.69 | $86.45 | 1,925,701 |
| 2020-02-04 | $92.80 | $92.82 | $92.70 | $92.78 | $86.54 | 1,332,600 |
| 2020-02-03 | $92.94 | $93.05 | $92.85 | $93.01 | $86.75 | 1,931,762 |
| 2020-01-31 | $93.15 | $93.34 | $93.09 | $93.34 | $86.84 | 2,332,001 |
| 2020-01-30 | $93.02 | $93.14 | $92.85 | $93.03 | $86.55 | 1,854,555 |
| 2020-01-29 | $92.80 | $93.01 | $92.80 | $92.90 | $86.43 | 2,602,291 |
| 2020-01-28 | $92.73 | $92.76 | $92.61 | $92.71 | $86.25 | 3,432,057 |
| 2020-01-27 | $92.71 | $92.77 | $92.64 | $92.74 | $86.28 | 2,973,251 |
| 2020-01-24 | $92.53 | $92.62 | $92.44 | $92.56 | $86.12 | 2,842,659 |
| 2020-01-23 | $92.35 | $92.46 | $92.26 | $92.40 | $85.97 | 2,516,781 |
| 2020-01-22 | $92.21 | $92.31 | $92.20 | $92.26 | $85.84 | 5,461,855 |
| 2020-01-21 | $92.11 | $92.20 | $91.96 | $92.18 | $85.76 | 2,199,245 |
| 2020-01-17 | $91.83 | $91.96 | $91.82 | $91.92 | $85.52 | 4,177,805 |
| 2020-01-16 | $91.90 | $91.99 | $91.82 | $91.94 | $85.54 | 3,486,155 |
| 2020-01-15 | $91.92 | $92.00 | $91.81 | $91.92 | $85.52 | 1,646,506 |
| 2020-01-14 | $91.68 | $91.77 | $91.63 | $91.77 | $85.38 | 13,289,448 |
| 2020-01-13 | $91.72 | $91.75 | $91.63 | $91.66 | $85.28 | 1,883,569 |
| 2020-01-10 | $91.72 | $91.86 | $91.66 | $91.77 | $85.38 | 1,577,408 |
| 2020-01-09 | $91.42 | $91.66 | $91.41 | $91.65 | $85.27 | 3,163,244 |
| 2020-01-08 | $91.57 | $91.72 | $91.41 | $91.52 | $85.15 | 1,962,334 |
| 2020-01-07 | $91.64 | $91.66 | $91.53 | $91.58 | $85.20 | 3,111,130 |
| 2020-01-06 | $91.77 | $91.80 | $91.51 | $91.65 | $85.27 | 2,068,274 |
| 2020-01-03 | $91.58 | $91.77 | $91.50 | $91.71 | $85.32 | 1,210,659 |
| 2020-01-02 | $91.55 | $91.64 | $91.39 | $91.45 | $85.08 | 1,644,901 |
| 2019-12-31 | $91.42 | $91.42 | $91.28 | $91.33 | $84.97 | 809,676 |
| 2019-12-30 | $91.23 | $91.50 | $91.18 | $91.50 | $85.13 | 1,332,548 |
| 2019-12-27 | $91.32 | $91.45 | $91.30 | $91.40 | $85.04 | 1,033,535 |
| 2019-12-26 | $91.14 | $91.22 | $91.05 | $91.22 | $84.87 | 787,056 |
| 2019-12-24 | $90.93 | $91.20 | $90.91 | $91.20 | $84.85 | 742,923 |
| 2019-12-23 | $91.12 | $91.12 | $90.91 | $91.00 | $84.66 | 3,870,543 |
| 2019-12-20 | $91.21 | $91.32 | $91.18 | $91.31 | $84.71 | 2,284,743 |
| 2019-12-19 | $91.26 | $91.38 | $91.20 | $91.36 | $84.76 | 1,796,636 |
| 2019-12-18 | $91.27 | $91.28 | $91.17 | $91.23 | $84.64 | 1,530,542 |
| 2019-12-17 | $91.35 | $91.38 | $91.26 | $91.29 | $84.70 | 1,488,526 |
| 2019-12-16 | $91.35 | $91.42 | $91.27 | $91.28 | $84.69 | 1,704,804 |
| 2019-12-13 | $91.31 | $91.49 | $91.11 | $91.47 | $84.86 | 1,695,267 |
| 2019-12-12 | $91.41 | $91.41 | $90.91 | $91.08 | $84.50 | 2,281,518 |
| 2019-12-11 | $91.21 | $91.47 | $91.18 | $91.37 | $84.77 | 1,216,333 |
| 2019-12-10 | $91.23 | $91.23 | $91.06 | $91.12 | $84.54 | 1,448,856 |
| 2019-12-09 | $91.31 | $91.31 | $91.17 | $91.18 | $84.59 | 1,556,327 |
| 2019-12-06 | $91.04 | $91.29 | $91.01 | $91.18 | $84.59 | 1,493,062 |
| 2019-12-05 | $91.21 | $91.32 | $91.14 | $91.28 | $84.69 | 2,080,105 |
| 2019-12-04 | $91.41 | $91.51 | $91.19 | $91.35 | $84.75 | 2,059,784 |
| 2019-12-03 | $91.24 | $91.53 | $91.18 | $91.48 | $84.87 | 4,471,603 |
| 2019-12-02 | $90.91 | $91.07 | $90.77 | $90.92 | $84.35 | 2,232,863 |
| 2019-11-29 | $91.42 | $91.46 | $91.34 | $91.38 | $84.55 | 3,108,170 |
| 2019-11-27 | $91.44 | $91.50 | $91.39 | $91.49 | $84.66 | 1,753,602 |
| 2019-11-26 | $91.55 | $91.59 | $91.48 | $91.53 | $84.69 | 989,047 |
| 2019-11-25 | $91.34 | $91.46 | $91.32 | $91.44 | $84.61 | 1,377,496 |
| 2019-11-22 | $91.28 | $91.28 | $91.16 | $91.28 | $84.46 | 1,287,131 |
| 2019-11-21 | $91.22 | $91.24 | $91.13 | $91.23 | $84.42 | 1,804,538 |
| 2019-11-20 | $91.30 | $91.37 | $91.25 | $91.33 | $84.51 | 1,858,815 |
| 2019-11-19 | $91.16 | $91.23 | $91.11 | $91.23 | $84.42 | 1,570,907 |
| 2019-11-18 | $91.10 | $91.20 | $91.03 | $91.12 | $84.31 | 3,861,844 |
| 2019-11-15 | $90.93 | $91.09 | $90.93 | $91.00 | $84.20 | 2,060,839 |
| 2019-11-14 | $90.91 | $91.11 | $90.91 | $91.03 | $84.23 | 2,409,530 |
| 2019-11-13 | $90.74 | $90.76 | $90.66 | $90.67 | $83.90 | 2,147,546 |
| 2019-11-12 | $90.48 | $90.56 | $90.38 | $90.52 | $83.76 | 1,661,042 |
| 2019-11-11 | $90.51 | $90.55 | $90.40 | $90.46 | $83.70 | 710,862 |
| 2019-11-08 | $90.51 | $90.65 | $90.40 | $90.42 | $83.67 | 1,383,496 |
| 2019-11-07 | $90.73 | $90.75 | $90.32 | $90.50 | $83.74 | 3,778,758 |
| 2019-11-06 | $90.88 | $91.01 | $90.81 | $90.97 | $84.17 | 1,612,337 |
| 2019-11-05 | $90.79 | $90.82 | $90.57 | $90.65 | $83.88 | 2,524,001 |
| 2019-11-04 | $91.12 | $91.17 | $90.98 | $91.03 | $84.23 | 1,462,585 |
| 2019-11-01 | $91.32 | $91.51 | $91.20 | $91.35 | $84.53 | 2,396,399 |
| 2019-10-31 | $91.36 | $91.60 | $91.33 | $91.60 | $84.52 | 3,436,969 |
| 2019-10-30 | $90.93 | $91.16 | $90.84 | $91.16 | $84.11 | 2,038,097 |
| 2019-10-29 | $91.06 | $91.07 | $90.91 | $90.92 | $83.89 | 2,418,442 |
| 2019-10-28 | $91.01 | $91.08 | $90.95 | $91.03 | $83.99 | 1,349,796 |
| 2019-10-25 | $91.36 | $91.37 | $91.12 | $91.19 | $84.14 | 1,048,688 |
| 2019-10-24 | $91.32 | $91.42 | $91.31 | $91.33 | $84.27 | 1,378,405 |
| 2019-10-23 | $91.32 | $91.33 | $91.19 | $91.20 | $84.15 | 829,051 |
| 2019-10-22 | $91.23 | $91.24 | $91.06 | $91.20 | $84.15 | 1,714,069 |
| 2019-10-21 | $91.06 | $91.16 | $91.01 | $91.03 | $83.99 | 994,105 |
| 2019-10-18 | $91.20 | $91.29 | $91.08 | $91.22 | $84.17 | 909,974 |
| 2019-10-17 | $91.01 | $91.20 | $90.96 | $91.08 | $84.04 | 1,342,993 |
| 2019-10-16 | $91.00 | $91.10 | $90.89 | $91.01 | $83.97 | 1,649,721 |
| 2019-10-15 | $91.10 | $91.15 | $90.85 | $90.88 | $83.85 | 1,594,884 |
| 2019-10-14 | $91.06 | $91.12 | $91.02 | $91.09 | $84.05 | 938,103 |
| 2019-10-11 | $90.93 | $91.01 | $90.81 | $90.90 | $83.87 | 2,114,984 |
| 2019-10-10 | $91.36 | $91.40 | $91.12 | $91.14 | $84.09 | 2,567,143 |
| 2019-10-09 | $91.68 | $91.79 | $91.42 | $91.52 | $84.44 | 1,867,786 |
| 2019-10-08 | $91.74 | $91.78 | $91.53 | $91.58 | $84.50 | 2,644,508 |
| 2019-10-07 | $91.67 | $91.71 | $91.51 | $91.52 | $84.44 | 1,354,163 |
| 2019-10-04 | $91.70 | $91.86 | $91.65 | $91.79 | $84.69 | 1,253,033 |
| 2019-10-03 | $91.40 | $91.75 | $91.29 | $91.67 | $84.58 | 2,445,125 |
| 2019-10-02 | $91.18 | $91.33 | $91.05 | $91.28 | $84.22 | 2,128,397 |
| 2019-10-01 | $90.75 | $91.39 | $90.71 | $91.20 | $84.15 | 3,616,625 |
| 2019-09-30 | $91.01 | $91.24 | $90.95 | $91.24 | $83.96 | 1,757,970 |
| 2019-09-27 | $91.06 | $91.15 | $91.02 | $91.12 | $83.85 | 1,548,218 |
| 2019-09-26 | $91.06 | $91.12 | $90.98 | $91.01 | $83.75 | 887,952 |
| 2019-09-25 | $91.16 | $91.17 | $90.82 | $90.88 | $83.63 | 2,265,475 |
| 2019-09-24 | $91.12 | $91.32 | $91.10 | $91.25 | $83.97 | 872,819 |
| 2019-09-23 | $91.11 | $91.24 | $91.01 | $91.05 | $83.79 | 1,543,863 |
| 2019-09-20 | $90.73 | $91.02 | $90.69 | $90.97 | $83.71 | 1,574,726 |
| 2019-09-19 | $90.69 | $90.75 | $90.54 | $90.60 | $83.37 | 1,766,994 |
| 2019-09-18 | $90.60 | $90.79 | $90.26 | $90.51 | $83.29 | 1,241,529 |
| 2019-09-17 | $90.18 | $90.46 | $90.09 | $90.42 | $83.21 | 1,479,472 |
| 2019-09-16 | $90.15 | $90.25 | $90.02 | $90.22 | $83.02 | 1,052,117 |
| 2019-09-13 | $90.27 | $90.33 | $89.91 | $89.94 | $82.76 | 1,314,032 |
| 2019-09-12 | $90.90 | $90.93 | $90.42 | $90.56 | $83.33 | 1,265,550 |
| 2019-09-11 | $90.57 | $90.74 | $90.56 | $90.57 | $83.34 | 1,035,466 |
| 2019-09-10 | $91.09 | $91.09 | $90.62 | $90.67 | $83.44 | 1,819,124 |
| 2019-09-09 | $91.30 | $91.40 | $91.17 | $91.19 | $83.91 | 1,048,832 |
| 2019-09-06 | $91.50 | $91.69 | $91.46 | $91.64 | $84.33 | 2,172,928 |
| 2019-09-05 | $91.62 | $91.62 | $91.36 | $91.45 | $84.15 | 2,071,691 |
| 2019-09-04 | $91.73 | $92.01 | $91.68 | $91.94 | $84.60 | 2,133,725 |
| 2019-09-03 | $91.64 | $91.90 | $91.45 | $91.68 | $84.37 | 3,465,432 |
| 2019-08-30 | $91.84 | $91.97 | $91.77 | $91.89 | $84.32 | 2,175,860 |
| 2019-08-29 | $91.99 | $92.04 | $91.76 | $91.94 | $84.36 | 1,983,258 |
| 2019-08-28 | $92.14 | $92.23 | $92.01 | $92.09 | $84.50 | 1,350,206 |
| 2019-08-27 | $91.85 | $92.06 | $91.81 | $92.01 | $84.43 | 1,234,925 |
| 2019-08-26 | $91.78 | $91.89 | $91.66 | $91.75 | $84.19 | 1,271,529 |
| 2019-08-23 | $91.48 | $91.91 | $91.42 | $91.75 | $84.19 | 1,134,593 |
| 2019-08-22 | $91.56 | $91.73 | $91.46 | $91.54 | $84.00 | 1,419,501 |
| 2019-08-21 | $91.51 | $91.81 | $91.46 | $91.68 | $84.13 | 1,611,832 |
| 2019-08-20 | $91.49 | $91.59 | $91.44 | $91.56 | $84.02 | 1,330,325 |
| 2019-08-19 | $91.21 | $91.36 | $91.20 | $91.22 | $83.70 | 1,390,077 |
| 2019-08-16 | $91.23 | $91.49 | $91.09 | $91.49 | $83.95 | 1,904,612 |
| 2019-08-15 | $91.08 | $91.47 | $91.00 | $91.33 | $83.80 | 1,759,233 |
| 2019-08-14 | $91.03 | $91.06 | $90.87 | $90.98 | $83.48 | 1,655,204 |
| 2019-08-13 | $90.89 | $90.92 | $90.66 | $90.81 | $83.33 | 1,646,771 |
| 2019-08-12 | $90.76 | $90.99 | $90.72 | $90.96 | $83.47 | 2,249,151 |
| 2019-08-09 | $90.79 | $90.83 | $90.58 | $90.61 | $83.14 | 2,653,907 |
| 2019-08-08 | $90.62 | $90.85 | $90.49 | $90.82 | $83.34 | 2,222,262 |
| 2019-08-07 | $91.17 | $91.17 | $90.68 | $90.74 | $83.26 | 4,369,424 |
| 2019-08-06 | $90.60 | $90.76 | $90.45 | $90.74 | $83.26 | 6,403,107 |
| 2019-08-05 | $90.49 | $90.62 | $90.41 | $90.47 | $83.02 | 4,059,162 |
| 2019-08-02 | $90.20 | $90.30 | $90.13 | $90.28 | $82.84 | 2,500,251 |
| 2019-08-01 | $89.72 | $90.31 | $89.61 | $90.21 | $82.78 | 1,894,845 |
| 2019-07-31 | $89.82 | $90.04 | $89.42 | $89.83 | $82.18 | 5,767,604 |
| 2019-07-30 | $89.78 | $89.90 | $89.66 | $89.90 | $82.24 | 1,419,373 |
| 2019-07-29 | $89.86 | $89.91 | $89.64 | $89.80 | $82.15 | 6,376,884 |
| 2019-07-26 | $89.80 | $89.90 | $89.69 | $89.90 | $82.24 | 1,103,999 |
| 2019-07-25 | $89.87 | $89.93 | $89.58 | $89.89 | $82.23 | 1,223,002 |
| 2019-07-24 | $89.89 | $90.00 | $89.83 | $89.94 | $82.28 | 1,415,662 |
| 2019-07-23 | $89.79 | $89.85 | $89.67 | $89.80 | $82.15 | 2,264,038 |
| 2019-07-22 | $89.74 | $89.84 | $89.72 | $89.77 | $82.12 | 971,456 |
| 2019-07-19 | $89.64 | $89.74 | $89.51 | $89.64 | $82.00 | 1,316,003 |
| 2019-07-18 | $89.50 | $89.81 | $89.43 | $89.75 | $82.11 | 1,408,693 |
| 2019-07-17 | $89.25 | $89.54 | $89.25 | $89.45 | $81.83 | 1,760,628 |
| 2019-07-16 | $89.11 | $89.16 | $89.02 | $89.11 | $81.52 | 1,617,879 |
| 2019-07-15 | $89.25 | $89.31 | $89.22 | $89.25 | $81.65 | 857,619 |
| 2019-07-12 | $89.11 | $89.25 | $89.08 | $89.22 | $81.62 | 1,235,195 |
| 2019-07-11 | $89.33 | $89.39 | $89.06 | $89.14 | $81.55 | 1,497,887 |
| 2019-07-10 | $89.40 | $89.51 | $89.35 | $89.48 | $81.86 | 1,161,466 |
| 2019-07-09 | $89.42 | $89.42 | $89.24 | $89.28 | $81.68 | 970,914 |
| 2019-07-08 | $89.70 | $89.70 | $89.36 | $89.37 | $81.76 | 1,318,668 |
| 2019-07-05 | $89.50 | $89.58 | $89.18 | $89.52 | $81.90 | 3,163,792 |
| 2019-07-03 | $89.90 | $90.00 | $89.88 | $90.00 | $82.33 | 2,232,400 |
| 2019-07-02 | $89.76 | $89.91 | $89.71 | $89.84 | $82.19 | 3,468,393 |
| 2019-07-01 | $89.72 | $89.81 | $89.54 | $89.66 | $82.02 | 1,530,337 |
| 2019-06-28 | $89.69 | $89.87 | $89.65 | $89.85 | $81.96 | 1,013,774 |
| 2019-06-27 | $89.54 | $89.74 | $89.49 | $89.74 | $81.86 | 1,416,446 |
| 2019-06-26 | $89.59 | $89.61 | $89.36 | $89.40 | $81.55 | 5,037,811 |
| 2019-06-25 | $89.68 | $89.74 | $89.46 | $89.61 | $81.74 | 9,095,189 |
| 2019-06-24 | $89.57 | $89.72 | $89.54 | $89.62 | $81.75 | 4,331,668 |
| 2019-06-21 | $89.47 | $89.54 | $89.35 | $89.49 | $81.63 | 1,235,654 |
| 2019-06-20 | $89.64 | $89.84 | $89.58 | $89.66 | $81.79 | 3,758,062 |
| 2019-06-19 | $88.77 | $89.42 | $88.74 | $89.25 | $81.41 | 1,790,943 |
| 2019-06-18 | $88.97 | $89.08 | $88.80 | $88.95 | $81.14 | 1,225,348 |
| 2019-06-17 | $88.57 | $88.62 | $88.49 | $88.54 | $80.76 | 1,346,569 |
| 2019-06-14 | $88.45 | $88.61 | $88.36 | $88.60 | $80.82 | 1,024,776 |
| 2019-06-13 | $88.45 | $88.67 | $88.45 | $88.60 | $80.82 | 1,541,542 |
| 2019-06-12 | $88.24 | $88.37 | $88.23 | $88.35 | $80.59 | 1,142,919 |
| 2019-06-11 | $88.20 | $88.28 | $88.18 | $88.21 | $80.46 | 1,245,587 |
| 2019-06-10 | $88.32 | $88.35 | $88.20 | $88.21 | $80.46 | 2,138,509 |
| 2019-06-07 | $88.48 | $88.64 | $88.38 | $88.46 | $80.69 | 1,375,398 |
| 2019-06-06 | $88.11 | $88.24 | $88.05 | $88.13 | $80.39 | 1,303,970 |
| 2019-06-05 | $88.23 | $88.37 | $88.10 | $88.14 | $80.40 | 1,558,922 |
| 2019-06-04 | $88.00 | $88.09 | $87.86 | $88.09 | $80.35 | 3,400,950 |
| 2019-06-03 | $87.89 | $88.07 | $87.73 | $88.06 | $80.33 | 4,577,017 |
| 2019-05-31 | $87.81 | $88.07 | $87.72 | $88.07 | $80.09 | 2,749,709 |
| 2019-05-30 | $87.58 | $87.83 | $87.50 | $87.80 | $79.84 | 2,463,228 |
| 2019-05-29 | $87.52 | $87.59 | $87.43 | $87.43 | $79.51 | 2,252,134 |
| 2019-05-28 | $87.48 | $87.54 | $87.41 | $87.43 | $79.51 | 814,829 |
| 2019-05-24 | $87.24 | $87.34 | $87.21 | $87.32 | $79.41 | 754,665 |
| 2019-05-23 | $87.08 | $87.33 | $87.04 | $87.21 | $79.31 | 1,962,849 |
| 2019-05-22 | $86.93 | $87.05 | $86.90 | $87.03 | $79.14 | 1,252,503 |
| 2019-05-21 | $86.93 | $86.93 | $86.83 | $86.87 | $79.00 | 1,503,480 |
| 2019-05-20 | $87.08 | $87.13 | $86.90 | $86.96 | $79.08 | 1,015,155 |
| 2019-05-17 | $87.21 | $87.23 | $87.07 | $87.20 | $79.30 | 1,129,475 |
| 2019-05-16 | $87.11 | $87.14 | $87.03 | $87.12 | $79.22 | 2,169,106 |
| 2019-05-15 | $87.22 | $87.24 | $87.04 | $87.18 | $79.28 | 2,130,515 |
| 2019-05-14 | $86.91 | $86.95 | $86.88 | $86.92 | $79.04 | 978,024 |
| 2019-05-13 | $86.91 | $87.00 | $86.82 | $86.91 | $79.03 | 1,945,365 |
| 2019-05-10 | $86.79 | $86.83 | $86.74 | $86.78 | $78.91 | 1,040,503 |
| 2019-05-09 | $86.87 | $87.00 | $86.69 | $86.78 | $78.91 | 789,716 |
| 2019-05-08 | $86.94 | $86.94 | $86.64 | $86.65 | $78.80 | 1,143,056 |
| 2019-05-07 | $86.92 | $86.93 | $86.83 | $86.85 | $78.98 | 1,089,725 |
| 2019-05-06 | $86.72 | $86.88 | $86.69 | $86.79 | $78.92 | 2,352,924 |
| 2019-05-03 | $86.52 | $86.67 | $86.52 | $86.61 | $78.76 | 1,211,287 |
| 2019-05-02 | $86.62 | $86.62 | $86.35 | $86.48 | $78.64 | 1,246,996 |
| 2019-05-01 | $86.76 | $87.11 | $86.62 | $86.62 | $78.77 | 1,657,794 |
| 2019-04-30 | $86.91 | $87.03 | $86.88 | $86.99 | $78.88 | 1,140,045 |
| 2019-04-29 | $86.99 | $87.01 | $86.88 | $86.90 | $78.79 | 962,351 |
| 2019-04-26 | $87.09 | $87.14 | $87.05 | $87.11 | $78.99 | 1,398,868 |
| 2019-04-25 | $86.90 | $86.91 | $86.77 | $86.81 | $78.71 | 1,840,822 |
| 2019-04-24 | $86.87 | $86.99 | $86.82 | $86.94 | $78.83 | 1,403,378 |
| 2019-04-23 | $86.59 | $86.68 | $86.52 | $86.67 | $78.59 | 1,651,448 |
| 2019-04-22 | $86.48 | $86.54 | $86.39 | $86.43 | $78.37 | 1,031,657 |
| 2019-04-18 | $86.54 | $86.58 | $86.46 | $86.48 | $78.41 | 1,419,095 |
| 2019-04-17 | $86.46 | $86.52 | $86.41 | $86.41 | $78.35 | 797,355 |
| 2019-04-16 | $86.56 | $86.60 | $86.41 | $86.41 | $78.35 | 1,278,168 |
| 2019-04-15 | $86.64 | $86.68 | $86.59 | $86.60 | $78.52 | 754,951 |
| 2019-04-12 | $86.65 | $86.71 | $86.59 | $86.61 | $78.53 | 1,128,788 |
| 2019-04-11 | $86.72 | $86.81 | $86.72 | $86.77 | $78.68 | 1,373,844 |
| 2019-04-10 | $86.66 | $86.85 | $86.64 | $86.84 | $78.74 | 1,729,279 |
| 2019-04-09 | $86.50 | $86.56 | $86.44 | $86.48 | $78.41 | 1,486,606 |
| 2019-04-08 | $86.48 | $86.48 | $86.35 | $86.36 | $78.31 | 991,048 |
| 2019-04-05 | $86.30 | $86.51 | $86.28 | $86.45 | $78.39 | 1,508,437 |
| 2019-04-04 | $86.27 | $86.32 | $86.23 | $86.31 | $78.26 | 1,025,269 |
| 2019-04-03 | $86.24 | $86.31 | $86.20 | $86.24 | $78.20 | 2,699,421 |
| 2019-04-02 | $86.32 | $86.37 | $86.25 | $86.33 | $78.28 | 1,453,128 |
| 2019-04-01 | $86.42 | $86.46 | $86.25 | $86.26 | $78.21 | 1,676,066 |
| 2019-03-29 | $86.72 | $86.93 | $86.72 | $86.87 | $78.51 | 1,658,658 |
| 2019-03-28 | $86.90 | $86.97 | $86.80 | $86.96 | $78.59 | 1,364,169 |
| 2019-03-27 | $86.98 | $87.09 | $86.86 | $86.88 | $78.52 | 2,777,774 |
| 2019-03-26 | $86.76 | $86.94 | $86.74 | $86.84 | $78.48 | 1,895,638 |
| 2019-03-25 | $86.65 | $86.92 | $86.56 | $86.78 | $78.43 | 1,209,735 |
| 2019-03-22 | $86.49 | $86.69 | $86.47 | $86.60 | $78.27 | 1,355,192 |
| 2019-03-21 | $86.18 | $86.30 | $86.16 | $86.26 | $77.96 | 1,369,859 |
| 2019-03-20 | $85.69 | $86.20 | $85.68 | $86.18 | $77.89 | 1,405,984 |
| 2019-03-19 | $85.58 | $85.71 | $85.58 | $85.68 | $77.43 | 806,612 |
| 2019-03-18 | $85.67 | $85.70 | $85.59 | $85.65 | $77.41 | 924,258 |
| 2019-03-15 | $85.64 | $85.74 | $85.62 | $85.71 | $77.46 | 1,026,258 |
| 2019-03-14 | $85.49 | $85.50 | $85.37 | $85.43 | $77.21 | 1,624,139 |
| 2019-03-13 | $85.53 | $85.53 | $85.45 | $85.50 | $77.27 | 1,060,789 |
| 2019-03-12 | $85.43 | $85.66 | $85.43 | $85.56 | $77.33 | 1,407,696 |
| 2019-03-11 | $85.31 | $85.38 | $85.26 | $85.37 | $77.15 | 1,520,795 |
| 2019-03-08 | $85.23 | $85.29 | $85.10 | $85.28 | $77.07 | 2,837,177 |
| 2019-03-07 | $85.17 | $85.28 | $85.12 | $85.21 | $77.01 | 1,250,810 |
| 2019-03-06 | $84.88 | $85.05 | $84.86 | $85.04 | $76.86 | 1,629,731 |
| 2019-03-05 | $84.80 | $84.89 | $84.75 | $84.84 | $76.67 | 1,059,060 |
| 2019-03-04 | $84.83 | $84.87 | $84.76 | $84.84 | $76.67 | 909,238 |
| 2019-03-01 | $84.85 | $84.87 | $84.68 | $84.71 | $76.56 | 3,988,653 |
| 2019-02-28 | $85.16 | $85.17 | $85.04 | $85.04 | $76.65 | 2,223,989 |
| 2019-02-27 | $85.18 | $85.22 | $85.11 | $85.16 | $76.75 | 2,285,506 |
| 2019-02-26 | $85.28 | $85.35 | $85.17 | $85.26 | $76.84 | 1,027,965 |
| 2019-02-25 | $85.10 | $85.14 | $85.04 | $85.11 | $76.71 | 1,061,470 |
| 2019-02-22 | $84.96 | $85.19 | $84.95 | $85.13 | $76.73 | 983,486 |
| 2019-02-21 | $84.75 | $84.85 | $84.70 | $84.82 | $76.45 | 1,025,394 |
| 2019-02-20 | $84.93 | $84.97 | $84.84 | $84.94 | $76.56 | 1,322,188 |
| 2019-02-19 | $85.03 | $85.03 | $84.90 | $84.95 | $76.56 | 1,185,917 |
| 2019-02-15 | $84.86 | $84.94 | $84.86 | $84.90 | $76.52 | 1,090,381 |
| 2019-02-14 | $84.96 | $84.96 | $84.81 | $84.86 | $76.48 | 960,331 |
| 2019-02-13 | $84.72 | $84.76 | $84.67 | $84.71 | $76.35 | 1,386,316 |
| 2019-02-12 | $84.81 | $84.85 | $84.76 | $84.85 | $76.47 | 1,043,248 |
| 2019-02-11 | $84.80 | $84.82 | $84.75 | $84.78 | $76.41 | 1,163,434 |
| 2019-02-08 | $84.82 | $84.95 | $84.80 | $84.90 | $76.52 | 1,534,895 |
| 2019-02-07 | $84.77 | $84.81 | $84.66 | $84.79 | $76.42 | 1,078,125 |
| 2019-02-06 | $84.87 | $84.87 | $84.67 | $84.72 | $76.36 | 1,316,391 |
| 2019-02-05 | $84.70 | $84.86 | $84.68 | $84.74 | $76.38 | 1,796,446 |
| 2019-02-04 | $84.49 | $84.57 | $84.44 | $84.55 | $76.20 | 3,927,256 |
| 2019-02-01 | $84.80 | $84.82 | $84.56 | $84.61 | $76.26 | 2,347,574 |
| 2019-01-31 | $84.95 | $85.20 | $84.89 | $85.16 | $76.54 | 2,275,517 |
| 2019-01-30 | $84.34 | $84.72 | $84.30 | $84.67 | $76.10 | 2,344,924 |
| 2019-01-29 | $84.28 | $84.31 | $84.23 | $84.28 | $75.75 | 2,321,482 |
| 2019-01-28 | $84.07 | $84.14 | $84.01 | $84.11 | $75.59 | 1,780,044 |
| 2019-01-25 | $84.07 | $84.12 | $84.03 | $84.09 | $75.58 | 1,273,325 |
| 2019-01-24 | $84.18 | $84.19 | $84.07 | $84.12 | $75.60 | 2,026,281 |
| 2019-01-23 | $83.77 | $83.94 | $83.74 | $83.92 | $75.42 | 3,366,860 |
| 2019-01-22 | $83.67 | $83.81 | $83.65 | $83.70 | $75.23 | 3,058,623 |
| 2019-01-18 | $83.55 | $83.67 | $83.51 | $83.59 | $75.13 | 2,277,085 |
| 2019-01-17 | $83.46 | $83.59 | $83.41 | $83.51 | $75.05 | 2,856,808 |
| 2019-01-16 | $83.33 | $83.55 | $83.28 | $83.50 | $75.05 | 23,908,523 |
| 2019-01-15 | $83.47 | $83.47 | $83.32 | $83.35 | $74.91 | 3,068,177 |
| 2019-01-14 | $83.30 | $83.37 | $83.28 | $83.29 | $74.86 | 2,468,278 |
| 2019-01-11 | $83.36 | $83.39 | $83.28 | $83.35 | $74.91 | 1,795,674 |
| 2019-01-10 | $83.28 | $83.28 | $83.09 | $83.11 | $74.70 | 1,718,811 |
| 2019-01-09 | $83.03 | $83.25 | $83.02 | $83.25 | $74.82 | 1,512,446 |
| 2019-01-08 | $82.91 | $82.99 | $82.89 | $82.94 | $74.54 | 1,896,454 |
| 2019-01-07 | $83.05 | $83.09 | $82.85 | $82.87 | $74.48 | 1,959,037 |
| 2019-01-04 | $82.94 | $83.00 | $82.85 | $82.98 | $74.58 | 2,723,978 |
| 2019-01-03 | $82.96 | $83.21 | $82.91 | $83.16 | $74.74 | 1,581,704 |
| 2019-01-02 | $82.86 | $82.97 | $82.76 | $82.97 | $74.57 | 2,280,739 |
| 2018-12-31 | $82.60 | $82.87 | $82.57 | $82.86 | $74.47 | 1,429,370 |
| 2018-12-28 | $82.38 | $82.60 | $82.35 | $82.60 | $74.24 | 1,223,170 |
| 2018-12-27 | $82.30 | $82.36 | $82.16 | $82.30 | $73.97 | 1,445,025 |
| 2018-12-26 | $82.25 | $82.25 | $81.98 | $82.05 | $73.74 | 2,298,349 |
| 2018-12-24 | $82.28 | $82.36 | $82.16 | $82.28 | $73.95 | 960,823 |
| 2018-12-21 | $82.64 | $82.69 | $82.45 | $82.68 | $74.06 | 1,597,853 |
| 2018-12-20 | $82.89 | $82.92 | $82.48 | $82.55 | $73.94 | 1,769,896 |
| 2018-12-19 | $82.90 | $82.95 | $82.67 | $82.67 | $74.05 | 1,979,420 |
| 2018-12-18 | $82.70 | $82.81 | $82.68 | $82.80 | $74.17 | 1,063,030 |
| 2018-12-17 | $82.53 | $82.63 | $82.51 | $82.59 | $73.98 | 1,444,894 |
| 2018-12-14 | $82.60 | $82.65 | $82.48 | $82.53 | $73.93 | 1,167,747 |
| 2018-12-13 | $82.50 | $82.59 | $82.45 | $82.51 | $73.91 | 1,808,204 |
| 2018-12-12 | $82.36 | $82.45 | $82.32 | $82.33 | $73.75 | 1,564,426 |
| 2018-12-11 | $82.37 | $82.44 | $82.31 | $82.40 | $73.81 | 1,732,941 |
| 2018-12-10 | $82.38 | $82.40 | $82.22 | $82.40 | $73.81 | 1,716,552 |
| 2018-12-07 | $82.26 | $82.32 | $82.20 | $82.31 | $73.73 | 3,618,315 |
| 2018-12-06 | $82.15 | $82.33 | $82.03 | $82.19 | $73.62 | 2,526,022 |
| 2018-12-04 | $82.13 | $82.19 | $81.96 | $82.02 | $73.47 | 1,196,577 |
| 2018-12-03 | $81.97 | $82.07 | $81.95 | $82.06 | $73.51 | 1,901,120 |
| 2018-11-30 | $82.18 | $82.18 | $82.01 | $82.11 | $73.33 | 1,463,062 |
| 2018-11-29 | $82.33 | $82.37 | $82.12 | $82.17 | $73.38 | 1,356,668 |
| 2018-11-28 | $82.12 | $82.35 | $81.98 | $82.33 | $73.52 | 1,260,568 |
| 2018-11-27 | $82.13 | $82.19 | $82.09 | $82.13 | $73.34 | 1,176,196 |
| 2018-11-26 | $82.23 | $82.26 | $82.12 | $82.14 | $73.35 | 1,211,802 |
| 2018-11-23 | $82.33 | $82.37 | $82.19 | $82.19 | $73.40 | 474,356 |
| 2018-11-21 | $82.18 | $82.24 | $82.15 | $82.16 | $73.37 | 833,717 |
| 2018-11-20 | $82.10 | $82.16 | $82.07 | $82.12 | $73.34 | 1,803,273 |
| 2018-11-19 | $82.25 | $82.28 | $82.17 | $82.17 | $73.38 | 1,186,473 |
| 2018-11-16 | $82.26 | $82.32 | $82.18 | $82.31 | $73.51 | 1,269,677 |
| 2018-11-15 | $82.15 | $82.23 | $82.00 | $82.16 | $73.37 | 1,268,117 |
| 2018-11-14 | $82.15 | $82.27 | $82.11 | $82.12 | $73.34 | 992,821 |
| 2018-11-13 | $82.27 | $82.31 | $82.22 | $82.26 | $73.46 | 1,073,962 |
| 2018-11-12 | $82.32 | $82.35 | $82.18 | $82.22 | $73.42 | 567,363 |
| 2018-11-09 | $82.19 | $82.32 | $82.17 | $82.24 | $73.44 | 1,049,056 |
| 2018-11-08 | $82.31 | $82.34 | $82.12 | $82.13 | $73.34 | 1,070,539 |
| 2018-11-07 | $82.37 | $82.47 | $82.29 | $82.34 | $73.53 | 1,785,724 |
| 2018-11-06 | $82.25 | $82.25 | $82.14 | $82.18 | $73.39 | 1,086,974 |
| 2018-11-05 | $82.20 | $82.25 | $82.13 | $82.16 | $73.37 | 1,335,206 |
| 2018-11-02 | $82.32 | $82.36 | $82.09 | $82.10 | $73.32 | 992,175 |
| 2018-11-01 | $82.22 | $82.42 | $82.21 | $82.42 | $73.60 | 1,252,295 |
| 2018-10-31 | $82.50 | $82.64 | $82.50 | $82.55 | $73.48 | 1,433,639 |
| 2018-10-30 | $82.75 | $82.81 | $82.61 | $82.64 | $73.56 | 1,167,770 |
| 2018-10-29 | $82.80 | $82.83 | $82.71 | $82.78 | $73.69 | 1,411,036 |
| 2018-10-26 | $82.84 | $82.96 | $82.81 | $82.85 | $73.75 | 1,091,779 |
| 2018-10-25 | $82.70 | $82.80 | $82.60 | $82.65 | $73.57 | 1,061,792 |
| 2018-10-24 | $82.79 | $82.79 | $82.68 | $82.74 | $73.65 | 1,539,974 |
| 2018-10-23 | $82.66 | $82.72 | $82.52 | $82.59 | $73.52 | 1,778,944 |
| 2018-10-22 | $82.59 | $82.60 | $82.45 | $82.45 | $73.39 | 973,697 |
| 2018-10-19 | $82.58 | $82.64 | $82.40 | $82.44 | $73.39 | 965,704 |
| 2018-10-18 | $82.47 | $82.66 | $82.43 | $82.54 | $73.47 | 1,005,653 |
| 2018-10-17 | $82.77 | $82.78 | $82.53 | $82.54 | $73.47 | 846,979 |
| 2018-10-16 | $82.69 | $82.79 | $82.64 | $82.75 | $73.66 | 1,003,010 |
| 2018-10-15 | $82.73 | $82.77 | $82.66 | $82.69 | $73.61 | 687,120 |
| 2018-10-12 | $82.74 | $82.88 | $82.69 | $82.69 | $73.61 | 1,158,812 |
| 2018-10-11 | $82.66 | $82.85 | $82.59 | $82.74 | $73.65 | 1,849,321 |
| 2018-10-10 | $82.44 | $82.53 | $82.36 | $82.50 | $73.44 | 1,456,814 |
| 2018-10-09 | $82.57 | $82.64 | $82.52 | $82.56 | $73.49 | 2,603,231 |
| 2018-10-08 | $82.55 | $82.66 | $82.52 | $82.53 | $73.47 | 726,783 |
| 2018-10-05 | $82.57 | $82.66 | $82.42 | $82.53 | $73.47 | 2,581,859 |
| 2018-10-04 | $82.81 | $82.85 | $82.65 | $82.68 | $73.60 | 1,324,074 |
| 2018-10-03 | $83.26 | $83.28 | $82.85 | $82.98 | $73.87 | 1,524,757 |
| 2018-10-02 | $83.34 | $83.41 | $83.27 | $83.30 | $74.15 | 1,423,175 |
| 2018-10-01 | $83.27 | $83.34 | $83.23 | $83.26 | $74.11 | 1,375,849 |
| 2018-09-28 | $83.61 | $83.63 | $83.52 | $83.53 | $74.13 | 903,985 |
| 2018-09-27 | $83.49 | $83.58 | $83.45 | $83.57 | $74.17 | 1,750,434 |
| 2018-09-26 | $83.30 | $83.53 | $83.30 | $83.47 | $74.08 | 987,936 |
| 2018-09-25 | $83.19 | $83.26 | $83.16 | $83.26 | $73.90 | 782,214 |
| 2018-09-24 | $83.28 | $83.36 | $83.23 | $83.28 | $73.91 | 1,249,337 |
| 2018-09-21 | $83.37 | $83.46 | $83.35 | $83.35 | $73.97 | 1,075,672 |
| 2018-09-20 | $83.30 | $83.49 | $83.28 | $83.40 | $74.02 | 959,608 |
| 2018-09-19 | $83.41 | $83.45 | $83.27 | $83.34 | $73.97 | 1,001,400 |
| 2018-09-18 | $83.52 | $83.53 | $83.39 | $83.40 | $74.02 | 933,822 |
| 2018-09-17 | $83.54 | $83.64 | $83.52 | $83.57 | $74.17 | 893,186 |
| 2018-09-14 | $83.65 | $83.73 | $83.58 | $83.58 | $74.18 | 1,176,237 |
| 2018-09-13 | $83.80 | $83.83 | $83.71 | $83.74 | $74.32 | 869,893 |
| 2018-09-12 | $83.70 | $83.72 | $83.64 | $83.68 | $74.27 | 981,307 |
| 2018-09-11 | $83.59 | $83.60 | $83.52 | $83.55 | $74.15 | 2,473,777 |
| 2018-09-10 | $83.67 | $83.71 | $83.66 | $83.69 | $74.28 | 4,112,718 |
| 2018-09-07 | $83.70 | $83.71 | $83.62 | $83.63 | $74.22 | 1,042,129 |
| 2018-09-06 | $83.86 | $83.99 | $83.82 | $83.92 | $74.48 | 1,120,465 |
| 2018-09-05 | $83.76 | $83.79 | $83.70 | $83.76 | $74.34 | 898,124 |
| 2018-09-04 | $83.79 | $83.88 | $83.72 | $83.81 | $74.38 | 1,186,467 |
| 2018-08-31 | $84.24 | $84.26 | $84.14 | $84.17 | $74.48 | 716,657 |
| 2018-08-30 | $84.20 | $84.20 | $84.09 | $84.14 | $74.46 | 710,290 |
| 2018-08-29 | $84.21 | $84.21 | $84.05 | $84.07 | $74.39 | 1,151,649 |
| 2018-08-28 | $84.26 | $84.27 | $84.10 | $84.11 | $74.43 | 903,888 |
| 2018-08-27 | $84.30 | $84.38 | $84.27 | $84.31 | $74.61 | 838,233 |
| 2018-08-24 | $84.21 | $84.42 | $84.19 | $84.42 | $74.70 | 1,366,556 |
| 2018-08-23 | $84.35 | $84.48 | $84.26 | $84.27 | $74.57 | 1,748,482 |
| 2018-08-22 | $84.40 | $84.44 | $84.25 | $84.30 | $74.60 | 1,146,986 |
| 2018-08-21 | $84.36 | $84.37 | $84.25 | $84.25 | $74.55 | 966,038 |
| 2018-08-20 | $84.38 | $84.45 | $84.34 | $84.42 | $74.70 | 1,053,202 |
| 2018-08-17 | $84.23 | $84.30 | $84.18 | $84.25 | $74.55 | 934,714 |
| 2018-08-16 | $84.11 | $84.19 | $84.04 | $84.11 | $74.43 | 923,670 |
| 2018-08-15 | $84.13 | $84.15 | $84.05 | $84.10 | $74.42 | 1,365,182 |
| 2018-08-14 | $84.04 | $84.05 | $83.98 | $84.03 | $74.36 | 2,545,548 |
| 2018-08-13 | $83.93 | $83.99 | $83.87 | $83.94 | $74.28 | 1,038,804 |
| 2018-08-10 | $83.78 | $84.04 | $83.75 | $83.93 | $74.27 | 982,702 |
| 2018-08-09 | $83.80 | $83.86 | $83.76 | $83.78 | $74.14 | 2,715,974 |
| 2018-08-08 | $83.74 | $83.78 | $83.69 | $83.72 | $74.08 | 1,026,967 |
| 2018-08-07 | $83.74 | $83.89 | $83.74 | $83.75 | $74.11 | 1,161,791 |
| 2018-08-06 | $83.89 | $84.00 | $83.81 | $83.91 | $74.25 | 703,233 |
| 2018-08-03 | $83.72 | $83.86 | $83.69 | $83.81 | $74.16 | 917,785 |
| 2018-08-02 | $83.49 | $83.62 | $83.47 | $83.62 | $74.00 | 2,393,058 |
| 2018-08-01 | $83.50 | $83.58 | $83.45 | $83.55 | $73.93 | 783,187 |
| 2018-07-31 | $83.92 | $83.98 | $83.86 | $83.94 | $74.05 | 953,872 |
| 2018-07-30 | $83.74 | $83.81 | $83.70 | $83.73 | $73.87 | 699,348 |
| 2018-07-27 | $83.86 | $83.92 | $83.78 | $83.84 | $73.96 | 1,497,047 |
| 2018-07-26 | $83.71 | $83.86 | $83.70 | $83.72 | $73.86 | 751,223 |
| 2018-07-25 | $83.73 | $83.80 | $83.63 | $83.66 | $73.80 | 954,909 |
| 2018-07-24 | $83.59 | $83.68 | $83.52 | $83.68 | $73.82 | 849,040 |
| 2018-07-23 | $83.72 | $83.75 | $83.47 | $83.52 | $73.68 | 1,282,356 |
| 2018-07-20 | $83.85 | $83.93 | $83.75 | $83.81 | $73.94 | 1,039,083 |
| 2018-07-19 | $83.76 | $83.97 | $83.76 | $83.94 | $74.05 | 838,638 |
| 2018-07-18 | $83.88 | $83.88 | $83.74 | $83.77 | $73.90 | 1,021,497 |
| 2018-07-17 | $83.85 | $83.86 | $83.73 | $83.77 | $73.90 | 3,854,864 |
| 2018-07-16 | $83.85 | $83.85 | $83.65 | $83.80 | $73.93 | 1,026,586 |
| 2018-07-13 | $83.89 | $83.99 | $83.88 | $83.91 | $74.02 | 830,271 |
| 2018-07-12 | $83.79 | $83.85 | $83.68 | $83.83 | $73.95 | 679,070 |
| 2018-07-11 | $83.70 | $83.74 | $83.58 | $83.70 | $73.84 | 694,961 |
| 2018-07-10 | $83.63 | $83.71 | $83.59 | $83.60 | $73.75 | 1,199,661 |
| 2018-07-09 | $83.61 | $83.68 | $83.60 | $83.66 | $73.80 | 1,256,056 |
| 2018-07-06 | $83.75 | $83.79 | $83.67 | $83.72 | $73.86 | 746,831 |
| 2018-07-05 | $83.53 | $83.73 | $83.50 | $83.73 | $73.87 | 900,229 |
| 2018-07-03 | $83.24 | $83.49 | $83.24 | $83.47 | $73.64 | 729,431 |
| 2018-07-02 | $83.31 | $83.36 | $83.20 | $83.24 | $73.43 | 799,171 |
| 2018-06-29 | $83.59 | $83.64 | $83.49 | $83.52 | $73.47 | 741,793 |
| 2018-06-28 | $83.54 | $83.57 | $83.48 | $83.53 | $73.48 | 843,266 |
| 2018-06-27 | $83.57 | $83.60 | $83.45 | $83.59 | $73.53 | 1,164,252 |
| 2018-06-26 | $83.20 | $83.40 | $83.20 | $83.39 | $73.35 | 1,139,630 |
| 2018-06-25 | $83.30 | $83.37 | $83.18 | $83.20 | $73.19 | 2,433,455 |
| 2018-06-22 | $83.18 | $83.27 | $83.16 | $83.23 | $73.21 | 2,362,620 |
| 2018-06-21 | $83.23 | $83.27 | $83.16 | $83.19 | $73.18 | 1,289,322 |
| 2018-06-20 | $83.45 | $83.45 | $83.18 | $83.23 | $73.21 | 632,350 |
| 2018-06-19 | $83.49 | $83.53 | $83.37 | $83.45 | $73.41 | 760,411 |
| 2018-06-18 | $83.39 | $83.41 | $83.29 | $83.37 | $73.34 | 573,270 |
| 2018-06-15 | $83.54 | $83.64 | $83.40 | $83.42 | $73.38 | 590,185 |
| 2018-06-14 | $83.41 | $83.47 | $83.32 | $83.45 | $73.41 | 948,641 |
| 2018-06-13 | $83.28 | $83.35 | $82.98 | $83.21 | $73.20 | 876,139 |
| 2018-06-12 | $83.21 | $83.29 | $83.19 | $83.24 | $73.22 | 952,012 |
| 2018-06-11 | $83.23 | $83.32 | $83.22 | $83.27 | $73.25 | 1,308,138 |
| 2018-06-08 | $83.36 | $83.45 | $83.34 | $83.36 | $73.33 | 564,191 |
| 2018-06-07 | $83.20 | $83.60 | $83.17 | $83.43 | $73.39 | 1,012,525 |
| 2018-06-06 | $83.29 | $83.29 | $83.15 | $83.20 | $73.19 | 1,428,948 |
| 2018-06-05 | $83.49 | $83.58 | $83.39 | $83.43 | $73.39 | 943,038 |
| 2018-06-04 | $83.44 | $83.48 | $83.32 | $83.34 | $73.31 | 610,917 |
| 2018-06-01 | $83.44 | $83.60 | $83.43 | $83.50 | $73.45 | 882,827 |
| 2018-05-31 | $83.94 | $84.02 | $83.79 | $83.92 | $73.60 | 997,872 |
| 2018-05-30 | $84.10 | $84.13 | $83.87 | $83.90 | $73.58 | 1,869,643 |
| 2018-05-29 | $83.87 | $84.44 | $83.83 | $84.28 | $73.91 | 1,197,484 |
| 2018-05-25 | $83.70 | $83.81 | $83.70 | $83.80 | $73.49 | 589,858 |
| 2018-05-24 | $83.55 | $83.70 | $83.53 | $83.59 | $73.31 | 873,606 |
| 2018-05-23 | $83.26 | $83.46 | $83.23 | $83.41 | $73.15 | 814,380 |
| 2018-05-22 | $83.18 | $83.18 | $83.05 | $83.10 | $72.88 | 926,482 |
| 2018-05-21 | $83.04 | $83.13 | $82.99 | $83.12 | $72.89 | 632,598 |
| 2018-05-18 | $82.92 | $83.12 | $82.92 | $83.08 | $72.86 | 513,757 |
| 2018-05-17 | $82.90 | $82.93 | $82.81 | $82.84 | $72.65 | 1,228,899 |
| 2018-05-16 | $82.96 | $83.02 | $82.86 | $82.87 | $72.67 | 1,097,551 |
| 2018-05-15 | $83.13 | $83.14 | $82.83 | $82.95 | $72.75 | 967,699 |
| 2018-05-14 | $83.45 | $83.46 | $83.36 | $83.38 | $73.12 | 886,313 |
| 2018-05-11 | $83.49 | $83.53 | $83.42 | $83.49 | $73.22 | 672,949 |
| 2018-05-10 | $83.40 | $83.51 | $83.40 | $83.44 | $73.17 | 740,361 |
| 2018-05-09 | $83.18 | $83.27 | $83.13 | $83.23 | $72.99 | 787,990 |
| 2018-05-08 | $83.25 | $83.35 | $83.19 | $83.27 | $73.03 | 1,213,527 |
| 2018-05-07 | $83.41 | $83.42 | $83.35 | $83.38 | $73.12 | 978,671 |
| 2018-05-04 | $83.47 | $83.47 | $83.29 | $83.39 | $73.13 | 928,295 |
| 2018-05-03 | $83.48 | $83.50 | $83.30 | $83.30 | $73.05 | 2,218,430 |
| 2018-05-02 | $83.35 | $83.44 | $83.30 | $83.33 | $73.08 | 811,046 |
| 2018-05-01 | $83.44 | $83.45 | $83.26 | $83.30 | $73.05 | 1,012,964 |
| 2018-04-30 | $83.72 | $83.78 | $83.67 | $83.67 | $73.17 | 811,960 |
| 2018-04-27 | $83.68 | $83.74 | $83.66 | $83.71 | $73.20 | 753,056 |
| 2018-04-26 | $83.57 | $83.65 | $83.52 | $83.57 | $73.08 | 1,420,844 |
| 2018-04-25 | $83.47 | $83.48 | $83.35 | $83.43 | $72.96 | 987,188 |
| 2018-04-24 | $83.67 | $83.72 | $83.57 | $83.59 | $73.10 | 1,476,370 |
| 2018-04-23 | $83.75 | $83.78 | $83.62 | $83.68 | $73.18 | 942,874 |
| 2018-04-20 | $83.93 | $84.00 | $83.73 | $83.77 | $73.26 | 820,996 |
| 2018-04-19 | $84.03 | $84.10 | $83.89 | $84.01 | $73.47 | 928,697 |
| 2018-04-18 | $84.41 | $84.50 | $84.18 | $84.18 | $73.61 | 890,190 |
| 2018-04-17 | $84.48 | $84.56 | $84.44 | $84.51 | $73.90 | 868,641 |
| 2018-04-16 | $84.37 | $84.49 | $84.37 | $84.46 | $73.86 | 875,737 |
| 2018-04-13 | $84.43 | $84.55 | $84.42 | $84.52 | $73.91 | 674,929 |
| 2018-04-12 | $84.62 | $84.66 | $84.50 | $84.53 | $73.92 | 697,299 |
| 2018-04-11 | $84.63 | $84.71 | $84.55 | $84.66 | $74.03 | 741,350 |
| 2018-04-10 | $84.63 | $84.67 | $84.53 | $84.59 | $73.97 | 1,255,180 |
| 2018-04-09 | $84.52 | $84.62 | $84.47 | $84.62 | $74.00 | 733,343 |
| 2018-04-06 | $84.55 | $84.63 | $84.45 | $84.57 | $73.96 | 1,474,315 |
| 2018-04-05 | $84.35 | $84.38 | $84.28 | $84.37 | $73.78 | 1,347,669 |
| 2018-04-04 | $84.42 | $84.45 | $84.30 | $84.38 | $73.79 | 6,020,410 |
| 2018-04-03 | $84.47 | $84.51 | $84.32 | $84.35 | $73.76 | 3,262,003 |
| 2018-04-02 | $84.58 | $84.64 | $84.42 | $84.56 | $73.95 | 1,011,887 |
| 2018-03-29 | $84.68 | $84.90 | $84.61 | $84.84 | $73.95 | 1,881,566 |
| 2018-03-28 | $84.66 | $84.75 | $84.51 | $84.58 | $73.73 | 1,134,736 |
| 2018-03-27 | $84.24 | $84.55 | $84.20 | $84.51 | $73.67 | 1,525,280 |
| 2018-03-26 | $84.22 | $84.25 | $84.09 | $84.16 | $73.36 | 2,022,468 |
| 2018-03-23 | $84.17 | $84.25 | $84.11 | $84.15 | $73.35 | 1,353,434 |
| 2018-03-22 | $84.30 | $84.41 | $84.18 | $84.26 | $73.45 | 1,533,293 |
| 2018-03-21 | $84.06 | $84.20 | $83.86 | $84.13 | $73.34 | 1,776,508 |
| 2018-03-20 | $84.25 | $84.27 | $84.14 | $84.17 | $73.37 | 1,056,222 |
| 2018-03-19 | $84.41 | $84.52 | $84.37 | $84.38 | $73.55 | 900,330 |
| 2018-03-16 | $84.43 | $84.58 | $84.42 | $84.58 | $73.73 | 1,385,791 |
| 2018-03-15 | $84.55 | $84.59 | $84.46 | $84.52 | $73.68 | 779,979 |
| 2018-03-14 | $84.41 | $84.67 | $84.41 | $84.57 | $73.72 | 1,023,760 |
| 2018-03-13 | $84.43 | $84.48 | $84.38 | $84.45 | $73.61 | 915,317 |
| 2018-03-12 | $84.43 | $84.48 | $84.38 | $84.47 | $73.63 | 802,449 |
| 2018-03-09 | $84.49 | $84.49 | $84.34 | $84.41 | $73.58 | 958,530 |
| 2018-03-08 | $84.59 | $84.70 | $84.52 | $84.61 | $73.75 | 838,926 |
| 2018-03-07 | $84.59 | $84.63 | $84.47 | $84.52 | $73.68 | 1,111,382 |
| 2018-03-06 | $84.59 | $84.62 | $84.47 | $84.49 | $73.65 | 1,169,492 |
| 2018-03-05 | $84.65 | $84.66 | $84.28 | $84.41 | $73.58 | 2,533,207 |
| 2018-03-02 | $84.53 | $84.65 | $84.40 | $84.49 | $73.65 | 1,399,493 |
| 2018-03-01 | $84.63 | $84.80 | $84.49 | $84.69 | $73.82 | 1,508,627 |
| 2018-02-28 | $84.86 | $84.88 | $84.80 | $84.84 | $73.77 | 954,460 |
| 2018-02-27 | $85.12 | $85.12 | $84.65 | $84.78 | $73.71 | 1,184,367 |
| 2018-02-26 | $85.10 | $85.22 | $85.08 | $85.09 | $73.98 | 909,258 |
| 2018-02-23 | $84.86 | $85.02 | $84.83 | $84.96 | $73.87 | 862,646 |
| 2018-02-22 | $84.79 | $84.85 | $84.67 | $84.68 | $73.63 | 1,037,402 |
| 2018-02-21 | $84.96 | $84.99 | $84.54 | $84.56 | $73.52 | 1,262,565 |
| 2018-02-20 | $84.85 | $84.92 | $84.74 | $84.85 | $73.77 | 1,407,786 |
| 2018-02-16 | $84.97 | $85.10 | $84.95 | $85.03 | $73.93 | 1,060,792 |
| 2018-02-15 | $84.72 | $84.95 | $84.72 | $84.85 | $73.77 | 1,312,202 |
| 2018-02-14 | $84.69 | $84.76 | $84.56 | $84.67 | $73.62 | 1,427,257 |
| 2018-02-13 | $84.96 | $85.00 | $84.83 | $84.96 | $73.87 | 1,636,801 |
| 2018-02-12 | $85.05 | $85.07 | $84.92 | $84.98 | $73.89 | 3,230,298 |
| 2018-02-09 | $85.20 | $85.22 | $85.02 | $85.03 | $73.93 | 3,732,814 |
| 2018-02-08 | $85.34 | $85.44 | $85.14 | $85.20 | $74.08 | 1,821,987 |
| 2018-02-07 | $85.71 | $85.80 | $85.38 | $85.40 | $74.25 | 1,370,551 |
| 2018-02-06 | $85.81 | $85.82 | $85.57 | $85.57 | $74.40 | 2,297,542 |
| 2018-02-05 | $85.63 | $86.02 | $85.44 | $85.88 | $74.67 | 2,082,703 |
| 2018-02-02 | $85.64 | $85.72 | $85.46 | $85.57 | $74.40 | 1,866,477 |
| 2018-02-01 | $86.17 | $86.19 | $85.81 | $85.81 | $74.61 | 1,828,743 |
| 2018-01-31 | $86.44 | $86.47 | $86.15 | $86.38 | $74.91 | 1,555,108 |
| 2018-01-30 | $86.40 | $86.42 | $86.24 | $86.27 | $74.81 | 1,753,106 |
| 2018-01-29 | $86.42 | $86.46 | $86.30 | $86.43 | $74.95 | 964,382 |
| 2018-01-26 | $86.69 | $86.69 | $86.55 | $86.64 | $75.13 | 899,268 |
| 2018-01-25 | $86.52 | $86.82 | $86.44 | $86.79 | $75.26 | 1,051,325 |
| 2018-01-24 | $86.45 | $86.59 | $86.41 | $86.54 | $75.05 | 2,177,956 |
| 2018-01-23 | $86.54 | $86.64 | $86.49 | $86.63 | $75.12 | 2,652,008 |
| 2018-01-22 | $86.44 | $86.50 | $86.33 | $86.38 | $74.91 | 1,948,290 |
| 2018-01-19 | $86.50 | $86.55 | $86.34 | $86.39 | $74.92 | 1,391,909 |
| 2018-01-18 | $86.58 | $86.68 | $86.54 | $86.59 | $75.09 | 1,627,102 |
| 2018-01-17 | $86.93 | $86.95 | $86.73 | $86.79 | $75.26 | 1,148,033 |
| 2018-01-16 | $86.98 | $87.12 | $86.90 | $86.97 | $75.42 | 1,377,511 |
| 2018-01-12 | $86.86 | $87.07 | $86.82 | $86.98 | $75.43 | 1,103,605 |
| 2018-01-11 | $86.97 | $87.13 | $86.81 | $87.01 | $75.45 | 1,840,341 |
| 2018-01-10 | $86.86 | $86.98 | $86.67 | $86.97 | $75.42 | 1,136,273 |
| 2018-01-09 | $87.02 | $87.09 | $86.87 | $86.89 | $75.35 | 1,356,038 |
| 2018-01-08 | $87.26 | $87.26 | $87.08 | $87.13 | $75.56 | 1,234,569 |
| 2018-01-05 | $87.22 | $87.24 | $87.08 | $87.16 | $75.58 | 1,042,092 |
| 2018-01-04 | $87.15 | $87.25 | $87.05 | $87.22 | $75.64 | 1,354,024 |
| 2018-01-03 | $87.22 | $87.32 | $87.09 | $87.24 | $75.65 | 1,101,686 |
| 2018-01-02 | $87.41 | $87.41 | $87.01 | $87.17 | $75.59 | 967,681 |
| 2017-12-29 | $87.29 | $87.47 | $87.29 | $87.39 | $75.78 | 1,117,187 |
| 2017-12-28 | $87.37 | $87.37 | $87.21 | $87.32 | $75.72 | 926,189 |
| 2017-12-27 | $87.14 | $87.42 | $87.11 | $87.38 | $75.77 | 1,272,877 |
| 2017-12-26 | $87.07 | $87.09 | $86.97 | $87.05 | $75.49 | 767,356 |
| 2017-12-22 | $87.19 | $87.20 | $87.13 | $87.20 | $75.40 | 831,516 |
| 2017-12-21 | $87.16 | $87.20 | $87.10 | $87.19 | $75.39 | 1,010,822 |
| 2017-12-20 | $87.10 | $87.25 | $87.09 | $87.13 | $75.34 | 1,394,150 |
| 2017-12-19 | $87.40 | $87.40 | $87.18 | $87.22 | $75.42 | 1,188,258 |
| 2017-12-18 | $87.58 | $87.69 | $87.50 | $87.54 | $75.69 | 1,054,377 |
| 2017-12-15 | $87.61 | $87.73 | $87.56 | $87.65 | $75.79 | 1,390,200 |
| 2017-12-14 | $87.54 | $87.75 | $87.49 | $87.67 | $75.81 | 1,041,544 |
| 2017-12-13 | $87.46 | $87.86 | $87.42 | $87.71 | $75.84 | 925,182 |
| 2017-12-12 | $87.45 | $87.45 | $87.34 | $87.41 | $75.58 | 1,001,501 |
| 2017-12-11 | $87.43 | $87.58 | $87.43 | $87.47 | $75.63 | 1,031,916 |
| 2017-12-08 | $87.53 | $87.56 | $87.42 | $87.49 | $75.65 | 636,113 |
| 2017-12-07 | $87.53 | $87.72 | $87.45 | $87.53 | $75.68 | 1,188,843 |
| 2017-12-06 | $87.58 | $87.73 | $87.58 | $87.64 | $75.78 | 1,216,926 |
| 2017-12-05 | $87.38 | $87.52 | $87.24 | $87.51 | $75.67 | 1,964,053 |
| 2017-12-04 | $87.38 | $87.41 | $87.20 | $87.37 | $75.55 | 1,093,650 |
| 2017-12-01 | $87.19 | $87.71 | $87.16 | $87.40 | $75.57 | 1,223,243 |
| 2017-11-30 | $87.52 | $87.66 | $87.39 | $87.49 | $75.44 | 1,600,217 |
| 2017-11-29 | $87.66 | $87.66 | $87.50 | $87.61 | $75.55 | 1,200,136 |
| 2017-11-28 | $87.89 | $87.91 | $87.77 | $87.82 | $75.73 | 1,080,808 |
| 2017-11-27 | $87.81 | $87.83 | $87.67 | $87.77 | $75.69 | 764,686 |
| 2017-11-24 | $87.76 | $87.80 | $87.70 | $87.78 | $75.69 | 385,837 |
| 2017-11-22 | $87.68 | $87.82 | $87.56 | $87.77 | $75.69 | 668,588 |
| 2017-11-21 | $87.49 | $87.61 | $87.42 | $87.52 | $75.47 | 1,003,538 |
| 2017-11-20 | $87.42 | $87.46 | $87.33 | $87.39 | $75.36 | 910,599 |
| 2017-11-17 | $87.50 | $87.52 | $87.38 | $87.45 | $75.41 | 1,110,476 |
| 2017-11-16 | $87.38 | $87.45 | $87.32 | $87.37 | $75.34 | 978,237 |
| 2017-11-15 | $87.27 | $87.46 | $87.22 | $87.40 | $75.37 | 1,409,581 |
| 2017-11-14 | $87.21 | $87.29 | $87.16 | $87.23 | $75.22 | 1,510,684 |
| 2017-11-13 | $87.34 | $87.37 | $87.18 | $87.19 | $75.19 | 874,515 |
| 2017-11-10 | $87.35 | $87.43 | $87.22 | $87.25 | $75.24 | 921,730 |
| 2017-11-09 | $87.59 | $87.70 | $87.55 | $87.63 | $75.56 | 909,830 |
| 2017-11-08 | $87.87 | $87.87 | $87.69 | $87.71 | $75.63 | 934,376 |
| 2017-11-07 | $87.85 | $87.87 | $87.80 | $87.84 | $75.75 | 1,270,072 |
| 2017-11-06 | $87.91 | $87.92 | $87.80 | $87.85 | $75.75 | 678,262 |
| 2017-11-03 | $87.88 | $87.91 | $87.72 | $87.79 | $75.70 | 1,141,469 |
| 2017-11-02 | $87.85 | $87.91 | $87.75 | $87.78 | $75.69 | 1,527,949 |
| 2017-11-01 | $87.67 | $87.86 | $87.61 | $87.73 | $75.65 | 721,238 |
| 2017-10-31 | $88.06 | $88.06 | $87.95 | $87.95 | $75.64 | 772,812 |
| 2017-10-30 | $88.00 | $88.04 | $87.92 | $88.03 | $75.71 | 743,816 |
| 2017-10-27 | $87.68 | $87.86 | $87.63 | $87.84 | $75.54 | 625,340 |
| 2017-10-26 | $87.77 | $87.78 | $87.60 | $87.63 | $75.36 | 723,690 |
| 2017-10-25 | $87.63 | $87.71 | $87.57 | $87.66 | $75.39 | 1,185,141 |
| 2017-10-24 | $87.81 | $87.88 | $87.79 | $87.82 | $75.52 | 973,076 |
| 2017-10-23 | $87.96 | $88.04 | $87.95 | $87.97 | $75.65 | 931,276 |
| 2017-10-20 | $87.90 | $88.01 | $87.85 | $87.87 | $75.57 | 873,912 |
| 2017-10-19 | $88.19 | $88.21 | $88.03 | $88.11 | $75.77 | 1,748,946 |
| 2017-10-18 | $87.99 | $88.02 | $87.93 | $88.01 | $75.69 | 1,226,979 |
| 2017-10-17 | $88.09 | $88.18 | $88.03 | $88.16 | $75.82 | 704,687 |
| 2017-10-16 | $88.14 | $88.20 | $88.05 | $88.10 | $75.77 | 532,329 |
| 2017-10-13 | $88.19 | $88.28 | $88.12 | $88.23 | $75.88 | 692,241 |
| 2017-10-12 | $87.98 | $88.00 | $87.91 | $87.95 | $75.64 | 1,076,847 |
| 2017-10-11 | $88.01 | $88.02 | $87.90 | $87.97 | $75.65 | 1,018,647 |
| 2017-10-10 | $87.89 | $88.02 | $87.84 | $87.94 | $75.63 | 1,591,864 |
| 2017-10-09 | $87.82 | $87.94 | $87.80 | $87.88 | $75.58 | 472,996 |
| 2017-10-06 | $87.70 | $87.84 | $87.57 | $87.78 | $75.49 | 731,125 |
| 2017-10-05 | $87.96 | $87.97 | $87.83 | $87.87 | $75.57 | 813,629 |
| 2017-10-04 | $87.96 | $88.03 | $87.83 | $88.00 | $75.68 | 833,173 |
| 2017-10-03 | $87.80 | $87.92 | $87.79 | $87.91 | $75.60 | 1,156,627 |
| 2017-10-02 | $87.92 | $87.95 | $87.72 | $87.75 | $75.46 | 1,304,734 |
| 2017-09-29 | $88.12 | $88.15 | $87.90 | $88.01 | $75.48 | 2,143,074 |
| 2017-09-28 | $87.84 | $88.04 | $87.83 | $88.04 | $75.51 | 1,258,213 |
| 2017-09-27 | $87.91 | $88.01 | $87.89 | $87.94 | $75.42 | 4,012,588 |
| 2017-09-26 | $88.18 | $88.25 | $88.09 | $88.19 | $75.64 | 1,183,791 |
| 2017-09-25 | $88.04 | $88.24 | $88.03 | $88.21 | $75.66 | 1,404,172 |
| 2017-09-22 | $88.02 | $88.05 | $87.93 | $87.99 | $75.47 | 1,718,919 |
| 2017-09-21 | $87.99 | $88.03 | $87.82 | $87.82 | $75.32 | 1,212,758 |
| 2017-09-20 | $88.09 | $88.15 | $87.78 | $87.87 | $75.36 | 1,343,761 |
| 2017-09-19 | $88.08 | $88.10 | $87.96 | $88.02 | $75.49 | 1,521,467 |
| 2017-09-18 | $87.98 | $88.02 | $87.90 | $87.96 | $75.44 | 738,023 |
| 2017-09-15 | $88.09 | $88.10 | $87.95 | $88.06 | $75.53 | 602,510 |
| 2017-09-14 | $87.97 | $88.08 | $87.96 | $88.04 | $75.51 | 637,929 |
| 2017-09-13 | $88.10 | $88.12 | $88.00 | $88.03 | $75.50 | 903,056 |
| 2017-09-12 | $88.15 | $88.22 | $88.05 | $88.15 | $75.60 | 535,930 |
| 2017-09-11 | $88.31 | $88.38 | $88.18 | $88.20 | $75.65 | 1,037,947 |
| 2017-09-08 | $88.64 | $88.64 | $88.47 | $88.50 | $75.90 | 1,299,129 |
| 2017-09-07 | $88.58 | $88.76 | $88.53 | $88.68 | $76.06 | 5,464,967 |
| 2017-09-06 | $88.57 | $88.65 | $88.33 | $88.37 | $75.79 | 2,249,971 |
| 2017-09-05 | $88.45 | $88.60 | $88.35 | $88.59 | $75.98 | 1,091,953 |
| 2017-09-01 | $88.29 | $88.31 | $88.10 | $88.15 | $75.60 | 1,085,842 |
| 2017-08-31 | $88.50 | $88.63 | $88.47 | $88.57 | $75.76 | 753,856 |
| 2017-08-30 | $88.42 | $88.46 | $88.37 | $88.46 | $75.67 | 610,011 |
| 2017-08-29 | $88.57 | $88.58 | $88.38 | $88.43 | $75.64 | 1,074,596 |
| 2017-08-28 | $88.28 | $88.35 | $88.25 | $88.35 | $75.57 | 892,458 |
| 2017-08-25 | $88.17 | $88.32 | $88.11 | $88.29 | $75.52 | 905,022 |
| 2017-08-24 | $88.18 | $88.22 | $88.10 | $88.11 | $75.37 | 684,628 |
| 2017-08-23 | $88.10 | $88.26 | $88.05 | $88.26 | $75.50 | 1,512,118 |
| 2017-08-22 | $87.97 | $88.07 | $87.93 | $87.98 | $75.26 | 666,577 |
| 2017-08-21 | $88.12 | $88.20 | $88.01 | $88.06 | $75.33 | 987,305 |
| 2017-08-18 | $88.14 | $88.20 | $87.93 | $88.01 | $75.28 | 1,156,994 |
| 2017-08-17 | $87.88 | $88.11 | $87.87 | $88.06 | $75.33 | 1,109,592 |
| 2017-08-16 | $87.68 | $88.03 | $87.66 | $88.01 | $75.28 | 1,686,951 |
| 2017-08-15 | $87.64 | $87.75 | $87.63 | $87.70 | $75.02 | 729,450 |
| 2017-08-14 | $87.85 | $87.93 | $87.75 | $87.86 | $75.16 | 1,319,066 |
| 2017-08-11 | $87.76 | $87.93 | $87.74 | $87.91 | $75.19 | 874,950 |
| 2017-08-10 | $87.82 | $87.87 | $87.70 | $87.79 | $75.10 | 1,821,025 |
| 2017-08-09 | $87.95 | $88.02 | $87.78 | $87.80 | $75.10 | 969,635 |
| 2017-08-08 | $87.94 | $87.97 | $87.76 | $87.80 | $75.10 | 1,908,313 |
| 2017-08-07 | $87.98 | $88.00 | $87.88 | $87.98 | $75.26 | 646,463 |
| 2017-08-04 | $87.96 | $88.00 | $87.76 | $87.91 | $75.20 | 769,074 |
| 2017-08-03 | $88.08 | $88.17 | $88.03 | $88.11 | $75.37 | 2,750,077 |
| 2017-08-02 | $88.05 | $88.15 | $87.98 | $88.01 | $75.28 | 735,890 |
| 2017-08-01 | $87.83 | $88.13 | $87.83 | $88.09 | $75.35 | 593,611 |
| 2017-07-31 | $88.05 | $88.13 | $88.01 | $88.13 | $75.19 | 638,622 |
| 2017-07-28 | $87.97 | $88.12 | $87.96 | $88.11 | $75.17 | 874,277 |
| 2017-07-27 | $88.04 | $88.04 | $87.88 | $87.95 | $75.03 | 896,356 |
| 2017-07-26 | $87.85 | $88.21 | $87.80 | $88.09 | $75.15 | 1,297,617 |
| 2017-07-25 | $87.92 | $87.94 | $87.73 | $87.76 | $74.87 | 1,446,884 |
| 2017-07-24 | $88.22 | $88.22 | $88.04 | $88.12 | $75.18 | 1,176,667 |
| 2017-07-21 | $88.13 | $88.23 | $88.10 | $88.21 | $75.25 | 1,227,406 |
| 2017-07-20 | $88.09 | $88.12 | $87.97 | $88.02 | $75.09 | 1,189,083 |
| 2017-07-19 | $88.04 | $88.08 | $87.91 | $87.94 | $75.02 | 1,175,953 |
| 2017-07-18 | $87.85 | $88.02 | $87.85 | $88.00 | $75.08 | 810,407 |
| 2017-07-17 | $87.70 | $87.77 | $87.64 | $87.72 | $74.84 | 1,023,898 |
| 2017-07-14 | $87.80 | $87.80 | $87.60 | $87.70 | $74.82 | 1,200,162 |
| 2017-07-13 | $87.50 | $87.54 | $87.40 | $87.51 | $74.66 | 855,776 |
| 2017-07-12 | $87.60 | $87.65 | $87.48 | $87.58 | $74.72 | 647,689 |
| 2017-07-11 | $87.20 | $87.35 | $87.16 | $87.32 | $74.50 | 626,818 |
| 2017-07-10 | $87.17 | $87.25 | $87.11 | $87.20 | $74.39 | 741,937 |
| 2017-07-07 | $87.14 | $87.14 | $87.03 | $87.09 | $74.30 | 865,954 |
| 2017-07-06 | $87.12 | $87.18 | $86.97 | $87.18 | $74.38 | 1,183,455 |
| 2017-07-05 | $87.13 | $87.28 | $87.12 | $87.22 | $74.41 | 1,298,923 |
| 2017-07-03 | $87.40 | $87.41 | $87.09 | $87.14 | $74.34 | 486,373 |
| 2017-06-30 | $87.72 | $87.72 | $87.52 | $87.53 | $74.47 | 840,116 |
| 2017-06-29 | $87.52 | $87.70 | $87.51 | $87.64 | $74.57 | 3,204,957 |
| 2017-06-28 | $87.84 | $87.91 | $87.70 | $87.85 | $74.75 | 804,513 |
| 2017-06-27 | $87.94 | $87.98 | $87.76 | $87.83 | $74.73 | 821,084 |
| 2017-06-26 | $88.16 | $88.22 | $88.09 | $88.12 | $74.98 | 1,434,094 |
| 2017-06-23 | $87.99 | $88.05 | $87.96 | $88.04 | $74.91 | 1,362,308 |
| 2017-06-22 | $87.99 | $88.03 | $87.88 | $88.02 | $74.89 | 660,456 |
| 2017-06-21 | $87.91 | $87.97 | $87.86 | $87.92 | $74.81 | 1,487,432 |
| 2017-06-20 | $87.85 | $88.01 | $87.83 | $87.98 | $74.86 | 1,047,198 |
| 2017-06-19 | $87.92 | $88.00 | $87.79 | $87.79 | $74.70 | 836,650 |
| 2017-06-16 | $87.93 | $88.06 | $87.90 | $88.00 | $74.87 | 3,347,345 |
| 2017-06-15 | $87.91 | $87.98 | $87.84 | $87.93 | $74.81 | 1,212,029 |
| 2017-06-14 | $88.13 | $88.31 | $88.00 | $88.11 | $74.97 | 969,143 |
| 2017-06-13 | $87.62 | $87.74 | $87.59 | $87.73 | $74.64 | 630,655 |
| 2017-06-12 | $87.58 | $87.77 | $87.53 | $87.65 | $74.58 | 661,844 |
| 2017-06-09 | $87.54 | $87.71 | $87.54 | $87.59 | $74.53 | 841,162 |
| 2017-06-08 | $87.75 | $87.84 | $87.60 | $87.70 | $74.62 | 721,623 |
| 2017-06-07 | $87.90 | $87.95 | $87.75 | $87.83 | $74.73 | 579,610 |
| 2017-06-06 | $87.97 | $88.03 | $87.90 | $87.94 | $74.82 | 527,658 |
| 2017-06-05 | $87.76 | $87.87 | $87.71 | $87.78 | $74.69 | 962,351 |
| 2017-06-02 | $87.78 | $87.98 | $87.71 | $87.83 | $74.73 | 857,132 |
| 2017-06-01 | $87.40 | $87.62 | $87.38 | $87.58 | $74.52 | 960,397 |
| 2017-05-31 | $87.74 | $87.90 | $87.74 | $87.82 | $74.52 | 1,369,031 |
| 2017-05-30 | $87.69 | $87.78 | $87.65 | $87.72 | $74.44 | 632,173 |
| 2017-05-26 | $87.55 | $87.62 | $87.52 | $87.62 | $74.35 | 464,992 |
| 2017-05-25 | $87.55 | $87.64 | $87.49 | $87.56 | $74.30 | 577,377 |
| 2017-05-24 | $87.37 | $87.59 | $87.30 | $87.58 | $74.32 | 543,678 |
| 2017-05-23 | $87.64 | $87.66 | $87.35 | $87.39 | $74.16 | 905,416 |
| 2017-05-22 | $87.55 | $87.63 | $87.50 | $87.58 | $74.32 | 628,438 |
| 2017-05-19 | $87.53 | $87.63 | $87.46 | $87.61 | $74.34 | 471,011 |
| 2017-05-18 | $87.60 | $87.74 | $87.50 | $87.63 | $74.36 | 968,627 |
| 2017-05-17 | $87.50 | $87.69 | $87.45 | $87.69 | $74.41 | 555,114 |
| 2017-05-16 | $87.09 | $87.29 | $87.08 | $87.20 | $73.99 | 1,080,389 |
| 2017-05-15 | $87.03 | $87.09 | $86.97 | $87.07 | $73.88 | 625,766 |
| 2017-05-12 | $86.95 | $87.08 | $86.88 | $87.07 | $73.88 | 494,720 |
| 2017-05-11 | $86.51 | $86.76 | $86.51 | $86.67 | $73.54 | 553,933 |
| 2017-05-10 | $86.71 | $86.79 | $86.54 | $86.62 | $73.50 | 1,005,543 |
| 2017-05-09 | $86.50 | $86.60 | $86.46 | $86.60 | $73.49 | 835,089 |
| 2017-05-08 | $86.72 | $86.72 | $86.51 | $86.53 | $73.43 | 849,030 |
| 2017-05-05 | $86.66 | $86.74 | $86.57 | $86.74 | $73.60 | 669,108 |
| 2017-05-04 | $86.68 | $86.73 | $86.58 | $86.67 | $73.54 | 707,482 |
| 2017-05-03 | $86.99 | $87.05 | $86.78 | $86.80 | $73.66 | 1,031,920 |
| 2017-05-02 | $86.74 | $87.01 | $86.71 | $86.99 | $73.82 | 844,402 |
| 2017-05-01 | $86.90 | $86.98 | $86.68 | $86.80 | $73.66 | 636,558 |
| 2017-04-28 | $87.01 | $87.18 | $86.90 | $87.15 | $73.75 | 724,179 |
| 2017-04-27 | $86.97 | $87.17 | $86.96 | $87.09 | $73.70 | 611,357 |
| 2017-04-26 | $86.84 | $87.03 | $86.78 | $87.03 | $73.65 | 1,185,835 |
| 2017-04-25 | $86.88 | $87.00 | $86.74 | $86.80 | $73.45 | 805,420 |
| 2017-04-24 | $86.99 | $87.13 | $86.91 | $87.06 | $73.67 | 718,891 |
| 2017-04-21 | $87.24 | $87.30 | $87.12 | $87.19 | $73.78 | 779,346 |
| 2017-04-20 | $87.19 | $87.22 | $87.04 | $87.15 | $73.75 | 608,355 |
| 2017-04-19 | $87.35 | $87.36 | $87.21 | $87.24 | $73.82 | 682,254 |
| 2017-04-18 | $87.26 | $87.51 | $87.18 | $87.45 | $74.00 | 984,606 |
| 2017-04-17 | $87.25 | $87.25 | $86.97 | $87.04 | $73.65 | 700,887 |
| 2017-04-13 | $87.08 | $87.22 | $86.92 | $87.13 | $73.73 | 682,626 |
| 2017-04-12 | $86.80 | $86.97 | $86.70 | $86.96 | $73.59 | 678,518 |
| 2017-04-11 | $86.64 | $86.81 | $86.57 | $86.73 | $73.39 | 860,034 |
| 2017-04-10 | $86.37 | $86.50 | $86.34 | $86.45 | $73.15 | 1,217,814 |
| 2017-04-07 | $86.62 | $86.71 | $86.24 | $86.26 | $72.99 | 1,556,530 |
| 2017-04-06 | $86.55 | $86.59 | $86.38 | $86.55 | $73.24 | 1,139,614 |
| 2017-04-05 | $86.38 | $86.60 | $86.29 | $86.50 | $73.20 | 1,094,249 |
| 2017-04-04 | $86.44 | $86.51 | $86.36 | $86.41 | $73.12 | 983,760 |
| 2017-04-03 | $86.26 | $86.50 | $86.20 | $86.50 | $73.20 | 610,250 |
| 2017-03-31 | $86.36 | $86.41 | $86.30 | $86.38 | $72.90 | 1,112,343 |
| 2017-03-30 | $86.38 | $86.41 | $86.22 | $86.28 | $72.82 | 691,939 |
| 2017-03-29 | $86.37 | $86.43 | $86.25 | $86.39 | $72.91 | 911,184 |
| 2017-03-28 | $86.45 | $86.50 | $86.19 | $86.20 | $72.75 | 993,687 |
| 2017-03-27 | $86.39 | $86.49 | $86.30 | $86.38 | $72.90 | 1,237,163 |
| 2017-03-24 | $86.10 | $86.29 | $86.07 | $86.15 | $72.71 | 662,369 |
| 2017-03-23 | $86.23 | $86.30 | $86.03 | $86.19 | $72.74 | 710,059 |
| 2017-03-22 | $86.22 | $86.31 | $86.13 | $86.28 | $72.82 | 618,774 |
| 2017-03-21 | $85.95 | $86.16 | $85.90 | $86.12 | $72.68 | 783,851 |
| 2017-03-20 | $85.75 | $85.97 | $85.73 | $85.97 | $72.56 | 587,353 |
| 2017-03-17 | $85.64 | $85.77 | $85.61 | $85.73 | $72.35 | 595,903 |
| 2017-03-16 | $85.61 | $85.68 | $85.53 | $85.55 | $72.20 | 837,092 |
| 2017-03-15 | $85.09 | $85.74 | $85.06 | $85.71 | $72.34 | 1,438,584 |
| 2017-03-14 | $85.00 | $85.10 | $84.95 | $85.01 | $71.75 | 1,090,897 |
| 2017-03-13 | $85.07 | $85.14 | $84.96 | $84.96 | $71.70 | 639,807 |
| 2017-03-10 | $85.19 | $85.21 | $85.05 | $85.15 | $71.86 | 803,695 |
| 2017-03-09 | $85.17 | $85.20 | $84.97 | $84.97 | $71.71 | 1,289,256 |
| 2017-03-08 | $85.31 | $85.42 | $85.27 | $85.35 | $72.03 | 758,163 |
| 2017-03-07 | $85.77 | $85.80 | $85.60 | $85.62 | $72.26 | 1,042,839 |
| 2017-03-06 | $85.95 | $86.00 | $85.83 | $85.87 | $72.47 | 976,340 |
| 2017-03-03 | $85.85 | $85.98 | $85.75 | $85.95 | $72.54 | 1,539,177 |
| 2017-03-02 | $85.89 | $85.96 | $85.77 | $85.87 | $72.47 | 1,191,240 |
| 2017-03-01 | $86.03 | $86.08 | $85.96 | $86.03 | $72.61 | 1,363,467 |
| 2017-02-28 | $86.75 | $86.81 | $86.61 | $86.62 | $72.91 | 1,104,028 |
| 2017-02-27 | $86.81 | $86.85 | $86.63 | $86.63 | $72.91 | 1,064,833 |
| 2017-02-24 | $86.75 | $86.95 | $86.70 | $86.89 | $73.13 | 1,135,672 |
| 2017-02-23 | $86.47 | $86.55 | $86.40 | $86.49 | $72.80 | 1,017,470 |
| 2017-02-22 | $86.31 | $86.35 | $86.05 | $86.26 | $72.60 | 1,216,557 |
| 2017-02-21 | $86.04 | $86.28 | $86.01 | $86.15 | $72.51 | 1,200,659 |
| 2017-02-17 | $86.20 | $86.25 | $86.12 | $86.20 | $72.55 | 640,659 |
| 2017-02-16 | $85.80 | $86.04 | $85.78 | $86.01 | $72.39 | 1,073,399 |
| 2017-02-15 | $85.63 | $85.77 | $85.59 | $85.69 | $72.12 | 1,102,870 |
| 2017-02-14 | $86.00 | $86.06 | $85.65 | $85.82 | $72.23 | 855,569 |
| 2017-02-13 | $85.95 | $86.05 | $85.90 | $86.00 | $72.38 | 693,540 |
| 2017-02-10 | $85.94 | $86.12 | $85.91 | $86.08 | $72.45 | 728,467 |
| 2017-02-09 | $86.32 | $86.41 | $86.07 | $86.08 | $72.45 | 1,656,769 |
| 2017-02-08 | $86.43 | $86.52 | $86.28 | $86.40 | $72.72 | 1,134,581 |
| 2017-02-07 | $86.13 | $86.38 | $86.01 | $86.23 | $72.58 | 815,344 |
| 2017-02-06 | $86.11 | $86.18 | $85.92 | $86.12 | $72.49 | 786,213 |
| 2017-02-03 | $85.92 | $86.03 | $85.68 | $85.79 | $72.21 | 881,171 |
| 2017-02-02 | $85.85 | $85.93 | $85.64 | $85.68 | $72.11 | 900,545 |
| 2017-02-01 | $85.56 | $85.79 | $85.45 | $85.61 | $72.06 | 656,378 |
| 2017-01-31 | $85.87 | $86.08 | $85.80 | $86.01 | $72.22 | 1,567,432 |
| 2017-01-30 | $85.88 | $85.92 | $85.73 | $85.74 | $72.00 | 1,155,342 |
| 2017-01-27 | $85.86 | $85.92 | $85.80 | $85.88 | $72.12 | 1,456,065 |
| 2017-01-26 | $85.64 | $85.80 | $85.51 | $85.78 | $72.03 | 2,147,241 |
| 2017-01-25 | $85.71 | $85.73 | $85.55 | $85.63 | $71.91 | 3,935,085 |
| 2017-01-24 | $85.96 | $86.07 | $85.80 | $85.87 | $72.11 | 1,774,586 |
| 2017-01-23 | $85.86 | $86.24 | $85.82 | $86.15 | $72.34 | 1,463,351 |
| 2017-01-20 | $85.53 | $85.82 | $85.51 | $85.79 | $72.04 | 9,394,709 |
| 2017-01-19 | $85.77 | $85.82 | $85.57 | $85.69 | $71.96 | 649,661 |
| 2017-01-18 | $86.18 | $86.27 | $85.88 | $85.93 | $72.16 | 812,595 |
| 2017-01-17 | $86.31 | $86.45 | $86.25 | $86.31 | $72.48 | 1,128,343 |
| 2017-01-13 | $85.95 | $86.12 | $85.82 | $86.01 | $72.22 | 525,087 |
| 2017-01-12 | $86.35 | $86.38 | $86.12 | $86.18 | $72.36 | 639,576 |
| 2017-01-11 | $86.10 | $86.38 | $85.99 | $86.15 | $72.34 | 1,166,294 |
| 2017-01-10 | $86.04 | $86.16 | $86.01 | $86.08 | $72.28 | 1,341,014 |
| 2017-01-09 | $86.00 | $86.13 | $85.92 | $86.01 | $72.22 | 1,285,827 |
| 2017-01-06 | $85.92 | $86.07 | $85.80 | $85.81 | $72.06 | 802,604 |
| 2017-01-05 | $86.00 | $86.25 | $85.92 | $86.24 | $72.42 | 910,303 |
| 2017-01-04 | $85.66 | $85.90 | $85.60 | $85.90 | $72.13 | 828,671 |
| 2017-01-03 | $85.45 | $85.69 | $85.40 | $85.62 | $71.90 | 761,480 |
| 2016-12-30 | $85.49 | $85.77 | $85.42 | $85.70 | $71.96 | 578,472 |
| 2016-12-29 | $85.42 | $85.55 | $85.30 | $85.42 | $71.73 | 774,323 |
| 2016-12-28 | $85.03 | $85.27 | $84.95 | $85.20 | $71.54 | 601,219 |
| 2016-12-27 | $84.92 | $84.98 | $84.85 | $84.98 | $71.36 | 720,015 |
| 2016-12-23 | $85.04 | $85.11 | $84.99 | $85.02 | $71.39 | 555,835 |
| 2016-12-22 | $84.87 | $85.02 | $84.80 | $84.95 | $71.33 | 566,019 |
| 2016-12-21 | $85.12 | $85.25 | $85.02 | $85.22 | $71.34 | 715,314 |
| 2016-12-20 | $84.94 | $85.05 | $84.83 | $85.03 | $71.18 | 923,452 |
| 2016-12-19 | $84.99 | $85.15 | $84.88 | $85.13 | $71.27 | 761,654 |
| 2016-12-16 | $84.82 | $84.98 | $84.64 | $84.80 | $70.99 | 775,505 |
| 2016-12-15 | $84.83 | $84.97 | $84.65 | $84.74 | $70.94 | 1,526,299 |
| 2016-12-14 | $85.67 | $85.71 | $84.88 | $84.92 | $71.09 | 1,220,139 |
| 2016-12-13 | $85.58 | $85.60 | $85.38 | $85.45 | $71.54 | 1,448,235 |
| 2016-12-12 | $85.41 | $85.54 | $85.31 | $85.44 | $71.53 | 1,473,323 |
| 2016-12-09 | $85.69 | $85.78 | $85.34 | $85.60 | $71.66 | 1,282,965 |
| 2016-12-08 | $85.75 | $85.84 | $85.62 | $85.72 | $71.76 | 827,570 |
| 2016-12-07 | $85.87 | $85.97 | $85.71 | $85.89 | $71.90 | 1,503,198 |
| 2016-12-06 | $85.70 | $85.75 | $85.58 | $85.68 | $71.73 | 1,144,297 |
| 2016-12-05 | $85.36 | $85.80 | $85.25 | $85.64 | $71.69 | 757,818 |
| 2016-12-02 | $85.31 | $85.67 | $85.31 | $85.55 | $71.62 | 937,154 |
| 2016-12-01 | $85.16 | $85.30 | $84.96 | $85.24 | $71.36 | 2,743,734 |
| 2016-11-30 | $85.63 | $85.75 | $85.51 | $85.69 | $71.54 | 736,919 |
| 2016-11-29 | $85.70 | $86.02 | $85.69 | $85.95 | $71.76 | 456,320 |
| 2016-11-28 | $85.82 | $85.97 | $85.67 | $85.86 | $71.68 | 462,659 |
| 2016-11-25 | $85.69 | $85.79 | $85.50 | $85.59 | $71.46 | 357,439 |
| 2016-11-23 | $85.56 | $85.81 | $85.37 | $85.64 | $71.50 | 780,872 |
| 2016-11-22 | $85.91 | $86.07 | $85.85 | $86.00 | $71.80 | 656,491 |
| 2016-11-21 | $85.81 | $85.93 | $85.64 | $85.81 | $71.64 | 852,401 |
| 2016-11-18 | $86.24 | $86.31 | $85.70 | $85.79 | $71.62 | 723,961 |
| 2016-11-17 | $86.50 | $86.59 | $86.24 | $86.33 | $72.08 | 972,907 |
| 2016-11-16 | $86.45 | $86.70 | $86.40 | $86.68 | $72.37 | 1,597,451 |
| 2016-11-15 | $86.39 | $86.60 | $86.24 | $86.52 | $72.23 | 1,891,786 |
| 2016-11-14 | $86.41 | $86.59 | $86.14 | $86.30 | $72.05 | 999,904 |
| 2016-11-11 | $87.21 | $87.21 | $86.70 | $86.82 | $72.48 | 597,785 |
| 2016-11-10 | $87.26 | $87.34 | $86.92 | $87.06 | $72.68 | 1,000,600 |
| 2016-11-09 | $87.87 | $87.88 | $87.16 | $87.21 | $72.81 | 947,041 |
| 2016-11-08 | $88.37 | $88.44 | $88.08 | $88.14 | $73.59 | 1,534,223 |
| 2016-11-07 | $88.40 | $88.45 | $88.23 | $88.33 | $73.75 | 1,203,726 |
| 2016-11-04 | $88.38 | $88.61 | $88.36 | $88.45 | $73.85 | 380,619 |
| 2016-11-03 | $88.30 | $88.44 | $88.23 | $88.28 | $73.70 | 671,001 |
| 2016-11-02 | $88.26 | $88.49 | $88.24 | $88.35 | $73.76 | 763,383 |
| 2016-11-01 | $88.15 | $88.37 | $88.05 | $88.27 | $73.69 | 1,014,013 |
| 2016-10-31 | $88.60 | $88.69 | $88.55 | $88.56 | $73.74 | 556,979 |
| 2016-10-28 | $88.50 | $88.64 | $88.49 | $88.53 | $73.72 | 474,199 |
| 2016-10-27 | $88.64 | $88.67 | $88.45 | $88.56 | $73.74 | 426,754 |
| 2016-10-26 | $88.90 | $89.06 | $88.84 | $88.87 | $74.00 | 609,280 |
| 2016-10-25 | $89.02 | $89.22 | $88.99 | $89.08 | $74.17 | 699,796 |
| 2016-10-24 | $89.28 | $89.28 | $89.05 | $89.07 | $74.17 | 427,885 |
| 2016-10-21 | $89.21 | $89.28 | $89.08 | $89.25 | $74.32 | 504,355 |
| 2016-10-20 | $89.26 | $89.30 | $89.10 | $89.21 | $74.28 | 871,629 |
| 2016-10-19 | $89.12 | $89.25 | $89.08 | $89.21 | $74.28 | 452,222 |
| 2016-10-18 | $88.89 | $89.15 | $88.82 | $89.14 | $74.22 | 410,552 |
| 2016-10-17 | $88.86 | $88.98 | $88.81 | $88.91 | $74.03 | 569,166 |
| 2016-10-14 | $88.88 | $89.03 | $88.75 | $88.75 | $73.90 | 410,976 |
| 2016-10-13 | $88.89 | $89.19 | $88.85 | $89.05 | $74.15 | 852,942 |
| 2016-10-12 | $88.72 | $88.87 | $88.63 | $88.87 | $74.00 | 519,065 |
| 2016-10-11 | $88.73 | $88.92 | $88.61 | $88.79 | $73.93 | 574,263 |
| 2016-10-10 | $88.89 | $88.97 | $88.76 | $88.92 | $74.04 | 450,974 |
| 2016-10-07 | $88.92 | $88.99 | $88.71 | $88.97 | $74.08 | 435,856 |
| 2016-10-06 | $88.82 | $88.94 | $88.70 | $88.83 | $73.97 | 487,646 |
| 2016-10-05 | $89.00 | $89.03 | $88.72 | $88.74 | $73.89 | 970,577 |
| 2016-10-04 | $89.20 | $89.24 | $88.92 | $88.93 | $74.05 | 1,800,215 |
| 2016-10-03 | $89.40 | $89.44 | $89.11 | $89.23 | $74.30 | 1,251,641 |
| 2016-09-30 | $89.62 | $89.72 | $89.41 | $89.58 | $74.40 | 613,445 |
| 2016-09-29 | $89.68 | $89.74 | $89.55 | $89.69 | $74.49 | 710,680 |
| 2016-09-28 | $89.79 | $89.84 | $89.70 | $89.76 | $74.55 | 1,315,968 |
| 2016-09-27 | $89.68 | $89.83 | $89.57 | $89.78 | $74.56 | 2,046,004 |
| 2016-09-26 | $89.49 | $89.64 | $89.48 | $89.57 | $74.39 | 1,428,310 |
| 2016-09-23 | $89.38 | $89.43 | $89.29 | $89.33 | $74.19 | 456,572 |
| 2016-09-22 | $89.30 | $89.48 | $89.25 | $89.44 | $74.28 | 750,284 |
| 2016-09-21 | $88.86 | $89.19 | $88.69 | $89.16 | $74.05 | 488,646 |
| 2016-09-20 | $88.94 | $89.05 | $88.84 | $88.90 | $73.83 | 461,184 |
| 2016-09-19 | $88.89 | $88.93 | $88.77 | $88.83 | $73.77 | 459,638 |
| 2016-09-16 | $88.82 | $88.93 | $88.72 | $88.83 | $73.77 | 1,595,138 |
| 2016-09-15 | $88.73 | $88.85 | $88.60 | $88.81 | $73.76 | 1,141,227 |
| 2016-09-14 | $88.58 | $88.85 | $88.55 | $88.73 | $73.69 | 1,265,019 |
| 2016-09-13 | $88.87 | $88.88 | $88.40 | $88.54 | $73.53 | 989,538 |
| 2016-09-12 | $88.80 | $88.94 | $88.65 | $88.82 | $73.77 | 1,167,744 |
| 2016-09-09 | $89.19 | $89.27 | $88.78 | $88.81 | $73.76 | 729,167 |
| 2016-09-08 | $89.53 | $89.66 | $89.26 | $89.31 | $74.17 | 562,967 |
| 2016-09-07 | $89.86 | $89.90 | $89.66 | $89.72 | $74.51 | 877,639 |
| 2016-09-06 | $89.43 | $89.83 | $89.34 | $89.73 | $74.52 | 727,179 |
| 2016-09-02 | $89.50 | $89.61 | $89.25 | $89.42 | $74.26 | 614,340 |
| 2016-09-01 | $89.28 | $89.53 | $89.22 | $89.52 | $74.35 | 517,429 |
| 2016-08-31 | $89.78 | $89.87 | $89.64 | $89.65 | $74.26 | 907,943 |
| 2016-08-30 | $89.76 | $89.84 | $89.67 | $89.77 | $74.36 | 599,974 |
| 2016-08-29 | $89.69 | $89.84 | $89.55 | $89.74 | $74.33 | 631,163 |
| 2016-08-26 | $89.83 | $90.02 | $89.41 | $89.46 | $74.10 | 646,600 |
| 2016-08-25 | $89.74 | $89.89 | $89.70 | $89.73 | $74.32 | 572,671 |
| 2016-08-24 | $89.95 | $90.04 | $89.78 | $89.84 | $74.42 | 583,477 |
| 2016-08-23 | $89.98 | $90.02 | $89.82 | $89.92 | $74.48 | 650,148 |
| 2016-08-22 | $89.73 | $89.85 | $89.65 | $89.83 | $74.41 | 501,113 |
| 2016-08-19 | $89.60 | $89.75 | $89.47 | $89.59 | $74.21 | 463,162 |
| 2016-08-18 | $89.83 | $89.87 | $89.62 | $89.79 | $74.37 | 850,223 |
| 2016-08-17 | $89.55 | $89.89 | $89.45 | $89.74 | $74.33 | 1,615,898 |
| 2016-08-16 | $89.60 | $89.60 | $89.35 | $89.45 | $74.09 | 643,568 |
| 2016-08-15 | $89.68 | $89.72 | $89.51 | $89.51 | $74.14 | 589,447 |
| 2016-08-12 | $89.87 | $89.90 | $89.66 | $89.73 | $74.32 | 1,124,119 |
| 2016-08-11 | $89.79 | $89.81 | $89.33 | $89.44 | $74.08 | 753,386 |
| 2016-08-10 | $89.66 | $89.80 | $89.51 | $89.78 | $74.37 | 614,348 |
| 2016-08-09 | $89.27 | $89.58 | $89.22 | $89.51 | $74.14 | 963,411 |
| 2016-08-08 | $89.10 | $89.28 | $89.02 | $89.14 | $73.84 | 924,325 |
| 2016-08-05 | $89.45 | $89.46 | $89.11 | $89.16 | $73.85 | 503,330 |
| 2016-08-04 | $89.52 | $89.67 | $89.46 | $89.49 | $74.13 | 991,332 |
| 2016-08-03 | $89.33 | $89.40 | $89.11 | $89.35 | $74.01 | 711,352 |
| 2016-08-02 | $89.36 | $89.43 | $89.11 | $89.25 | $73.93 | 788,830 |
| 2016-08-01 | $89.90 | $89.90 | $89.56 | $89.56 | $74.18 | 843,597 |
| 2016-07-29 | $89.98 | $90.14 | $89.81 | $90.06 | $74.40 | 584,297 |
| 2016-07-28 | $89.73 | $89.93 | $89.66 | $89.81 | $74.20 | 838,281 |
| 2016-07-27 | $89.75 | $89.91 | $89.50 | $89.83 | $74.21 | 720,243 |
| 2016-07-26 | $89.63 | $89.63 | $89.48 | $89.51 | $73.95 | 1,035,554 |
| 2016-07-25 | $89.58 | $89.61 | $89.44 | $89.52 | $73.96 | 888,345 |
| 2016-07-22 | $89.45 | $89.72 | $89.37 | $89.58 | $74.01 | 553,685 |
| 2016-07-21 | $89.26 | $89.70 | $89.18 | $89.58 | $74.01 | 1,014,868 |
| 2016-07-20 | $89.48 | $89.48 | $89.27 | $89.43 | $73.88 | 1,241,961 |
| 2016-07-19 | $89.49 | $89.54 | $89.33 | $89.48 | $73.92 | 648,518 |
| 2016-07-18 | $89.48 | $89.48 | $89.16 | $89.31 | $73.78 | 691,051 |
| 2016-07-15 | $89.34 | $89.40 | $89.07 | $89.08 | $73.59 | 834,371 |
| 2016-07-14 | $89.43 | $89.50 | $89.30 | $89.47 | $73.91 | 554,011 |
| 2016-07-13 | $89.40 | $89.68 | $89.40 | $89.49 | $73.93 | 922,534 |
| 2016-07-12 | $89.74 | $89.77 | $89.21 | $89.27 | $73.75 | 1,184,219 |
| 2016-07-11 | $89.77 | $89.93 | $89.68 | $89.74 | $74.14 | 538,623 |
| 2016-07-08 | $89.92 | $89.99 | $89.69 | $89.98 | $74.34 | 839,028 |
| 2016-07-07 | $89.79 | $89.84 | $89.58 | $89.67 | $74.08 | 730,544 |
| 2016-07-06 | $90.00 | $90.00 | $89.58 | $89.64 | $74.05 | 1,082,592 |
| 2016-07-05 | $89.58 | $89.88 | $89.36 | $89.78 | $74.17 | 1,047,028 |
| 2016-07-01 | $89.56 | $89.61 | $89.15 | $89.35 | $73.82 | 2,016,602 |
| 2016-06-30 | $89.20 | $89.49 | $89.10 | $89.41 | $73.67 | 1,259,493 |
| 2016-06-29 | $89.25 | $89.29 | $89.10 | $89.12 | $73.43 | 755,778 |
| 2016-06-28 | $89.12 | $89.33 | $88.96 | $89.19 | $73.49 | 1,105,272 |
| 2016-06-27 | $88.90 | $89.09 | $88.81 | $88.92 | $73.26 | 928,491 |
| 2016-06-24 | $89.05 | $89.22 | $88.36 | $88.63 | $73.03 | 607,786 |
| 2016-06-23 | $88.18 | $88.32 | $88.11 | $88.22 | $72.69 | 463,087 |
| 2016-06-22 | $88.13 | $88.32 | $88.06 | $88.26 | $72.72 | 429,625 |
| 2016-06-21 | $88.28 | $88.28 | $88.02 | $88.10 | $72.59 | 707,409 |
| 2016-06-20 | $88.25 | $88.27 | $88.13 | $88.17 | $72.65 | 341,790 |
| 2016-06-17 | $88.42 | $88.52 | $88.11 | $88.22 | $72.69 | 495,292 |
| 2016-06-16 | $88.66 | $88.71 | $88.36 | $88.41 | $72.84 | 608,538 |
| 2016-06-15 | $88.32 | $88.57 | $88.22 | $88.33 | $72.78 | 744,789 |
| 2016-06-14 | $88.52 | $88.52 | $88.13 | $88.20 | $72.67 | 1,098,792 |
| 2016-06-13 | $88.33 | $88.59 | $88.30 | $88.36 | $72.80 | 1,188,202 |
| 2016-06-10 | $88.32 | $88.44 | $88.21 | $88.33 | $72.78 | 695,320 |
| 2016-06-09 | $88.28 | $88.39 | $88.15 | $88.19 | $72.66 | 866,848 |
| 2016-06-08 | $88.10 | $88.14 | $87.98 | $88.11 | $72.60 | 881,916 |
| 2016-06-07 | $87.93 | $88.11 | $87.90 | $88.01 | $72.51 | 694,781 |
| 2016-06-06 | $87.88 | $88.00 | $87.69 | $87.84 | $72.37 | 1,047,785 |
| 2016-06-03 | $87.91 | $88.08 | $87.73 | $88.01 | $72.51 | 607,050 |
| 2016-06-02 | $87.72 | $87.72 | $87.23 | $87.32 | $71.95 | 534,130 |
| 2016-06-01 | $87.16 | $87.34 | $87.07 | $87.23 | $71.87 | 578,965 |
| 2016-05-31 | $87.07 | $87.40 | $86.98 | $87.37 | $71.79 | 518,012 |
| 2016-05-27 | $87.28 | $87.41 | $87.10 | $87.17 | $71.63 | 751,124 |
| 2016-05-26 | $87.11 | $87.31 | $87.00 | $87.26 | $71.70 | 716,143 |
| 2016-05-25 | $86.98 | $87.01 | $86.85 | $86.93 | $71.43 | 716,831 |
| 2016-05-24 | $87.05 | $87.05 | $86.86 | $86.90 | $71.41 | 412,500 |
| 2016-05-23 | $87.00 | $87.12 | $86.90 | $87.10 | $71.57 | 518,362 |
| 2016-05-20 | $86.99 | $87.07 | $86.89 | $87.03 | $71.51 | 418,975 |
| 2016-05-19 | $87.10 | $87.35 | $86.76 | $86.90 | $71.41 | 912,793 |
| 2016-05-18 | $87.48 | $87.49 | $86.90 | $86.95 | $71.45 | 597,895 |
| 2016-05-17 | $87.63 | $87.79 | $87.56 | $87.56 | $71.95 | 562,675 |
| 2016-05-16 | $87.82 | $87.98 | $87.68 | $87.72 | $72.08 | 437,585 |
| 2016-05-13 | $87.81 | $88.06 | $87.72 | $87.99 | $72.30 | 493,883 |
| 2016-05-12 | $87.77 | $87.91 | $87.75 | $87.81 | $72.15 | 552,912 |
| 2016-05-11 | $87.90 | $88.08 | $87.72 | $87.90 | $72.23 | 555,824 |
| 2016-05-10 | $87.74 | $87.91 | $87.70 | $87.85 | $72.19 | 624,283 |
| 2016-05-09 | $87.79 | $87.89 | $87.72 | $87.79 | $72.14 | 552,636 |
| 2016-05-06 | $87.79 | $87.92 | $87.64 | $87.77 | $72.12 | 419,801 |
| 2016-05-05 | $87.76 | $87.93 | $87.56 | $87.92 | $72.24 | 2,970,258 |
| 2016-05-04 | $87.84 | $87.88 | $87.70 | $87.83 | $72.17 | 571,546 |
| 2016-05-03 | $87.74 | $87.91 | $87.57 | $87.88 | $72.21 | 2,926,700 |
| 2016-05-02 | $87.49 | $87.58 | $87.32 | $87.49 | $71.89 | 633,487 |
| 2016-04-29 | $87.68 | $87.74 | $87.54 | $87.56 | $71.76 | 631,689 |
| 2016-04-28 | $87.57 | $87.66 | $87.41 | $87.66 | $71.84 | 663,902 |
| 2016-04-27 | $87.37 | $87.65 | $87.17 | $87.58 | $71.77 | 475,174 |
| 2016-04-26 | $87.30 | $87.43 | $87.07 | $87.18 | $71.44 | 711,043 |
| 2016-04-25 | $87.60 | $87.60 | $87.26 | $87.33 | $71.57 | 677,721 |
| 2016-04-22 | $87.61 | $87.65 | $87.43 | $87.49 | $71.70 | 597,403 |
| 2016-04-21 | $87.37 | $87.67 | $87.31 | $87.50 | $71.71 | 555,284 |
| 2016-04-20 | $87.49 | $87.67 | $87.45 | $87.57 | $71.76 | 524,098 |
| 2016-04-19 | $87.39 | $87.57 | $87.32 | $87.49 | $71.70 | 406,613 |
| 2016-04-18 | $87.28 | $87.45 | $87.12 | $87.45 | $71.67 | 506,809 |
| 2016-04-15 | $87.12 | $87.49 | $87.06 | $87.46 | $71.67 | 652,188 |
| 2016-04-14 | $87.18 | $87.23 | $87.02 | $87.16 | $71.43 | 532,214 |
| 2016-04-13 | $86.88 | $87.24 | $86.86 | $87.16 | $71.43 | 602,059 |
| 2016-04-12 | $87.03 | $87.18 | $86.91 | $86.99 | $71.29 | 446,887 |
| 2016-04-11 | $87.13 | $87.29 | $87.06 | $87.22 | $71.48 | 948,887 |
| 2016-04-08 | $87.33 | $87.33 | $87.12 | $87.17 | $71.44 | 436,462 |
| 2016-04-07 | $87.23 | $87.37 | $87.09 | $87.34 | $71.58 | 592,354 |
| 2016-04-06 | $87.08 | $87.13 | $86.95 | $87.09 | $71.37 | 415,829 |
| 2016-04-05 | $87.09 | $87.13 | $86.91 | $87.05 | $71.34 | 451,099 |
| 2016-04-04 | $86.80 | $86.96 | $86.73 | $86.92 | $71.23 | 778,080 |
| 2016-04-01 | $86.69 | $86.84 | $86.51 | $86.83 | $71.16 | 643,210 |
| 2016-03-31 | $86.65 | $86.95 | $86.57 | $86.93 | $71.06 | 718,171 |
| 2016-03-30 | $86.59 | $86.73 | $86.39 | $86.62 | $70.80 | 2,112,098 |
| 2016-03-29 | $86.41 | $86.78 | $86.35 | $86.78 | $70.93 | 514,236 |
| 2016-03-28 | $86.35 | $86.50 | $86.29 | $86.31 | $70.55 | 739,378 |
| 2016-03-24 | $86.43 | $86.49 | $86.22 | $86.31 | $70.55 | 1,104,163 |
| 2016-03-23 | $86.19 | $86.49 | $86.18 | $86.48 | $70.69 | 555,283 |
| 2016-03-22 | $86.36 | $86.43 | $86.10 | $86.15 | $70.42 | 550,886 |
| 2016-03-21 | $86.29 | $86.39 | $86.12 | $86.26 | $70.51 | 770,628 |
| 2016-03-18 | $86.17 | $86.53 | $86.03 | $86.42 | $70.64 | 830,267 |
| 2016-03-17 | $86.02 | $86.20 | $85.80 | $86.03 | $70.32 | 671,653 |
| 2016-03-16 | $85.27 | $85.85 | $85.11 | $85.70 | $70.05 | 676,203 |
| 2016-03-15 | $85.46 | $85.48 | $85.28 | $85.41 | $69.81 | 1,974,083 |
| 2016-03-14 | $85.31 | $85.49 | $85.15 | $85.29 | $69.72 | 672,352 |
| 2016-03-11 | $85.28 | $85.31 | $85.02 | $85.23 | $69.67 | 544,786 |
| 2016-03-10 | $85.07 | $85.33 | $84.94 | $85.14 | $69.59 | 516,120 |
| 2016-03-09 | $85.08 | $85.20 | $85.02 | $85.02 | $69.50 | 844,758 |
| 2016-03-08 | $85.05 | $85.23 | $85.01 | $85.13 | $69.59 | 516,294 |
| 2016-03-07 | $84.83 | $84.93 | $84.80 | $84.86 | $69.37 | 871,300 |
| 2016-03-04 | $84.81 | $85.05 | $84.68 | $84.98 | $69.46 | 1,511,093 |
| 2016-03-03 | $84.78 | $84.94 | $84.65 | $84.88 | $69.38 | 2,505,939 |
| 2016-03-02 | $84.60 | $84.78 | $84.55 | $84.63 | $69.18 | 638,118 |
| 2016-03-01 | $85.00 | $85.22 | $84.64 | $84.84 | $69.35 | 771,575 |
| 2016-02-29 | $85.18 | $85.34 | $85.10 | $85.19 | $69.44 | 1,153,700 |
| 2016-02-26 | $85.00 | $85.21 | $84.96 | $85.20 | $69.45 | 3,528,796 |
| 2016-02-25 | $84.95 | $85.23 | $84.88 | $85.11 | $69.37 | 2,424,097 |
| 2016-02-24 | $84.77 | $85.07 | $84.64 | $84.79 | $69.11 | 463,123 |
| 2016-02-23 | $84.42 | $84.80 | $84.36 | $84.63 | $68.98 | 556,547 |
| 2016-02-22 | $84.50 | $84.56 | $84.35 | $84.53 | $68.90 | 800,710 |
| 2016-02-19 | $84.39 | $84.52 | $84.29 | $84.45 | $68.83 | 554,858 |
| 2016-02-18 | $83.94 | $84.47 | $83.94 | $84.39 | $68.78 | 451,592 |
| 2016-02-17 | $84.00 | $84.14 | $83.80 | $83.92 | $68.40 | 539,334 |
| 2016-02-16 | $84.28 | $84.28 | $84.01 | $84.04 | $68.50 | 445,456 |
| 2016-02-12 | $84.28 | $84.39 | $84.05 | $84.15 | $68.59 | 675,610 |
| 2016-02-11 | $84.61 | $84.78 | $84.41 | $84.44 | $68.83 | 458,016 |
| 2016-02-10 | $84.50 | $84.57 | $84.30 | $84.46 | $68.84 | 635,859 |
| 2016-02-09 | $84.74 | $84.77 | $84.42 | $84.45 | $68.83 | 769,961 |
| 2016-02-08 | $84.51 | $84.74 | $84.38 | $84.58 | $68.94 | 855,685 |
| 2016-02-05 | $84.28 | $84.50 | $84.15 | $84.33 | $68.74 | 498,922 |
| 2016-02-04 | $84.40 | $84.49 | $84.23 | $84.40 | $68.79 | 819,501 |
| 2016-02-03 | $84.27 | $84.64 | $84.26 | $84.33 | $68.74 | 636,949 |
| 2016-02-02 | $84.31 | $84.36 | $84.18 | $84.32 | $68.73 | 449,436 |
| 2016-02-01 | $84.17 | $84.23 | $83.92 | $84.02 | $68.48 | 590,748 |
| 2016-01-29 | $84.42 | $84.56 | $84.26 | $84.49 | $68.70 | 563,700 |
| 2016-01-28 | $83.95 | $84.24 | $83.82 | $84.06 | $68.35 | 768,884 |
| 2016-01-27 | $83.80 | $84.00 | $83.76 | $83.95 | $68.26 | 502,059 |
| 2016-01-26 | $83.91 | $84.00 | $83.82 | $83.89 | $68.21 | 1,135,798 |
| 2016-01-25 | $84.01 | $84.14 | $83.94 | $84.03 | $68.32 | 716,931 |
| 2016-01-22 | $84.15 | $84.15 | $83.90 | $84.05 | $68.34 | 1,026,254 |
| 2016-01-21 | $84.37 | $84.39 | $84.02 | $84.08 | $68.36 | 880,573 |
| 2016-01-20 | $84.24 | $84.31 | $84.06 | $84.20 | $68.46 | 1,036,499 |
| 2016-01-19 | $84.26 | $84.44 | $84.07 | $84.13 | $68.40 | 955,087 |
| 2016-01-15 | $84.58 | $84.63 | $84.29 | $84.44 | $68.65 | 539,908 |
| 2016-01-14 | $84.67 | $84.67 | $84.36 | $84.41 | $68.63 | 454,184 |
| 2016-01-13 | $84.52 | $84.82 | $84.39 | $84.67 | $68.84 | 944,504 |
| 2016-01-12 | $84.39 | $84.70 | $84.28 | $84.48 | $68.69 | 368,877 |
| 2016-01-11 | $84.52 | $84.52 | $84.31 | $84.43 | $68.65 | 437,940 |
| 2016-01-08 | $84.49 | $84.77 | $84.49 | $84.58 | $68.77 | 710,229 |
| 2016-01-07 | $84.54 | $84.60 | $84.32 | $84.55 | $68.74 | 488,150 |
| 2016-01-06 | $84.40 | $84.52 | $84.27 | $84.50 | $68.70 | 390,740 |
| 2016-01-05 | $84.18 | $84.34 | $84.11 | $84.23 | $68.48 | 424,108 |
| 2016-01-04 | $84.09 | $84.42 | $84.05 | $84.21 | $68.47 | 844,561 |
| 2015-12-31 | $84.12 | $84.25 | $84.01 | $84.09 | $68.37 | 527,459 |
| 2015-12-30 | $83.90 | $83.99 | $83.75 | $83.77 | $68.11 | 717,554 |
| 2015-12-29 | $84.16 | $84.17 | $83.83 | $83.87 | $68.19 | 533,817 |
| 2015-12-28 | $84.16 | $84.33 | $84.07 | $84.22 | $68.48 | 607,614 |
| 2015-12-24 | $83.91 | $84.24 | $83.91 | $84.24 | $68.49 | 274,641 |
| 2015-12-23 | $83.96 | $84.20 | $83.87 | $84.15 | $68.42 | 1,235,524 |
| 2015-12-22 | $84.27 | $84.35 | $84.16 | $84.29 | $68.31 | 516,303 |
| 2015-12-21 | $84.46 | $84.48 | $84.26 | $84.28 | $68.31 | 431,384 |
| 2015-12-18 | $84.31 | $84.44 | $84.15 | $84.23 | $68.27 | 583,609 |
| 2015-12-17 | $84.19 | $84.24 | $84.07 | $84.14 | $68.19 | 629,390 |
| 2015-12-16 | $84.05 | $84.18 | $83.80 | $84.04 | $68.11 | 749,891 |
| 2015-12-15 | $84.13 | $84.29 | $84.00 | $84.06 | $68.13 | 483,483 |
| 2015-12-14 | $84.65 | $84.66 | $84.31 | $84.34 | $68.35 | 402,330 |
| 2015-12-11 | $84.84 | $84.88 | $84.63 | $84.78 | $68.71 | 353,285 |
| 2015-12-10 | $84.89 | $84.94 | $84.60 | $84.63 | $68.59 | 368,749 |
| 2015-12-09 | $84.79 | $84.86 | $84.58 | $84.74 | $68.68 | 551,620 |
| 2015-12-08 | $84.91 | $84.91 | $84.68 | $84.77 | $68.70 | 511,645 |
| 2015-12-07 | $84.75 | $85.05 | $84.74 | $84.77 | $68.70 | 846,569 |
| 2015-12-04 | $84.59 | $84.81 | $84.52 | $84.74 | $68.68 | 971,701 |
| 2015-12-03 | $84.83 | $84.84 | $84.30 | $84.45 | $68.44 | 363,366 |
| 2015-12-02 | $85.16 | $85.20 | $84.97 | $85.10 | $68.97 | 434,711 |
| 2015-12-01 | $84.91 | $85.34 | $84.91 | $85.32 | $69.15 | 471,516 |
| 2015-11-30 | $85.18 | $85.23 | $85.15 | $85.19 | $68.85 | 295,677 |
| 2015-11-27 | $85.31 | $85.33 | $85.12 | $85.15 | $68.82 | 214,607 |
| 2015-11-25 | $85.26 | $85.34 | $85.18 | $85.21 | $68.87 | 331,852 |
| 2015-11-24 | $85.21 | $85.32 | $85.14 | $85.20 | $68.86 | 347,340 |
| 2015-11-23 | $85.07 | $85.23 | $84.98 | $85.11 | $68.79 | 473,603 |
| 2015-11-20 | $85.12 | $85.31 | $85.08 | $85.13 | $68.80 | 1,583,134 |
| 2015-11-19 | $85.06 | $85.24 | $85.04 | $85.20 | $68.86 | 320,569 |
| 2015-11-18 | $84.81 | $85.07 | $84.81 | $85.04 | $68.73 | 419,042 |
| 2015-11-17 | $84.71 | $85.01 | $84.58 | $84.92 | $68.63 | 420,803 |
| 2015-11-16 | $84.80 | $84.93 | $84.74 | $84.91 | $68.63 | 737,807 |
| 2015-11-13 | $84.77 | $84.93 | $84.70 | $84.86 | $68.59 | 866,170 |
| 2015-11-12 | $84.59 | $84.84 | $84.58 | $84.74 | $68.49 | 271,871 |
| 2015-11-11 | $84.72 | $84.72 | $84.40 | $84.58 | $68.36 | 231,276 |
| 2015-11-10 | $84.36 | $84.67 | $84.31 | $84.54 | $68.33 | 383,221 |
| 2015-11-09 | $84.33 | $84.51 | $84.22 | $84.28 | $68.12 | 401,889 |
| 2015-11-06 | $84.65 | $84.71 | $84.42 | $84.54 | $68.33 | 505,106 |
| 2015-11-05 | $85.09 | $85.10 | $84.87 | $84.93 | $68.64 | 426,929 |
| 2015-11-04 | $85.11 | $85.17 | $84.86 | $85.05 | $68.74 | 2,093,602 |
| 2015-11-03 | $85.10 | $85.12 | $84.88 | $85.10 | $68.78 | 322,876 |
| 2015-11-02 | $85.10 | $85.16 | $84.93 | $85.03 | $68.72 | 416,586 |
| 2015-10-30 | $85.45 | $85.47 | $85.32 | $85.43 | $68.86 | 242,989 |
| 2015-10-29 | $85.67 | $85.67 | $85.21 | $85.26 | $68.72 | 533,251 |
| 2015-10-28 | $86.24 | $86.24 | $85.70 | $85.76 | $69.13 | 421,161 |
| 2015-10-27 | $86.27 | $86.36 | $86.11 | $86.17 | $69.46 | 256,428 |
| 2015-10-26 | $86.17 | $86.19 | $85.89 | $86.07 | $69.38 | 585,699 |
| 2015-10-23 | $86.00 | $86.05 | $85.86 | $85.95 | $69.28 | 281,741 |
| 2015-10-22 | $86.07 | $86.27 | $85.94 | $86.19 | $69.47 | 579,100 |
| 2015-10-21 | $85.93 | $86.10 | $85.83 | $85.99 | $69.31 | 633,877 |
| 2015-10-20 | $85.58 | $85.70 | $85.54 | $85.70 | $69.08 | 255,859 |
| 2015-10-19 | $85.85 | $85.88 | $85.62 | $85.80 | $69.16 | 320,965 |
| 2015-10-16 | $85.88 | $85.98 | $85.53 | $85.76 | $69.13 | 484,769 |
| 2015-10-15 | $85.97 | $85.98 | $85.67 | $85.77 | $69.13 | 593,532 |
| 2015-10-14 | $85.78 | $86.04 | $85.63 | $86.03 | $69.34 | 276,173 |
| 2015-10-13 | $85.50 | $85.66 | $85.36 | $85.64 | $69.03 | 297,129 |
| 2015-10-12 | $85.44 | $85.48 | $85.29 | $85.42 | $68.85 | 370,943 |
| 2015-10-09 | $85.24 | $85.45 | $85.20 | $85.26 | $68.72 | 394,044 |
| 2015-10-08 | $85.38 | $85.55 | $85.16 | $85.20 | $68.67 | 415,928 |
| 2015-10-07 | $85.14 | $85.60 | $85.07 | $85.60 | $69.00 | 4,857,302 |
| 2015-10-06 | $84.95 | $85.37 | $84.95 | $85.26 | $68.72 | 515,070 |
| 2015-10-05 | $85.12 | $85.27 | $84.99 | $85.07 | $68.57 | 750,581 |
| 2015-10-02 | $85.50 | $85.68 | $85.26 | $85.35 | $68.80 | 337,825 |
| 2015-10-01 | $85.10 | $85.38 | $84.96 | $85.13 | $68.62 | 761,967 |
| 2015-09-30 | $85.14 | $85.46 | $85.09 | $85.43 | $68.67 | 591,835 |
| 2015-09-29 | $85.11 | $85.40 | $85.09 | $85.27 | $68.54 | 541,458 |
| 2015-09-28 | $84.81 | $85.05 | $84.81 | $85.01 | $68.33 | 505,701 |
| 2015-09-25 | $84.84 | $84.92 | $84.76 | $84.79 | $68.15 | 153,778 |
| 2015-09-24 | $85.19 | $85.25 | $84.99 | $85.02 | $68.34 | 157,507 |
| 2015-09-23 | $85.04 | $85.10 | $84.92 | $84.96 | $68.29 | 213,714 |
| 2015-09-22 | $84.96 | $85.17 | $84.92 | $85.09 | $68.40 | 131,087 |
| 2015-09-21 | $84.88 | $84.97 | $84.67 | $84.76 | $68.13 | 283,424 |
| 2015-09-18 | $84.93 | $85.21 | $84.86 | $85.13 | $68.43 | 318,710 |
| 2015-09-17 | $84.32 | $84.89 | $84.23 | $84.88 | $68.23 | 279,598 |
| 2015-09-16 | $84.42 | $84.51 | $84.21 | $84.23 | $67.70 | 294,252 |
| 2015-09-15 | $84.75 | $84.78 | $84.31 | $84.32 | $67.78 | 242,451 |
| 2015-09-14 | $84.95 | $84.96 | $84.70 | $84.85 | $68.20 | 234,944 |
| 2015-09-11 | $84.79 | $84.97 | $84.75 | $84.94 | $68.27 | 281,076 |
| 2015-09-10 | $84.70 | $84.76 | $84.60 | $84.71 | $68.09 | 278,435 |
| 2015-09-09 | $84.53 | $84.88 | $84.46 | $84.76 | $68.13 | 252,093 |
| 2015-09-08 | $84.89 | $84.99 | $84.70 | $84.78 | $68.15 | 281,712 |
| 2015-09-04 | $84.84 | $85.18 | $84.72 | $85.04 | $68.35 | 430,130 |
| 2015-09-03 | $84.68 | $84.86 | $84.53 | $84.85 | $68.20 | 378,130 |
| 2015-09-02 | $84.41 | $84.62 | $84.27 | $84.53 | $67.94 | 317,854 |
| 2015-09-01 | $84.33 | $84.40 | $84.10 | $84.39 | $67.83 | 500,599 |
| 2015-08-31 | $84.53 | $84.60 | $84.18 | $84.22 | $67.50 | 501,083 |
| 2015-08-28 | $84.63 | $84.77 | $84.21 | $84.26 | $67.54 | 531,042 |
| 2015-08-27 | $84.23 | $84.49 | $84.10 | $84.22 | $67.50 | 502,420 |
| 2015-08-26 | $84.11 | $84.46 | $84.11 | $84.23 | $67.51 | 542,132 |
| 2015-08-25 | $84.74 | $84.77 | $84.20 | $84.37 | $67.62 | 847,591 |
| 2015-08-24 | $85.33 | $85.43 | $84.70 | $84.78 | $67.95 | 714,463 |
| 2015-08-21 | $84.92 | $85.15 | $84.91 | $85.02 | $68.15 | 771,998 |