Vanguard FTSE All-World ex-US ETF (VEU) Exchange: NYSE ARCA
Data as of April 18, 2024
$58.12 ($0.20) 0.35%
Vanguard FTSE All-World ex-US ETF - Daily Information
Click for more stock information on Vanguard FTSE All-World ex-US ETF.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $58.16 |
| Previous Close | $58.12 |
| High | $58.19 |
| Low | $57.57 |
| Adjusted Open | $58.16 |
| Previous Adjusted Close | $58.12 |
| Adjusted High | $58.19 |
| Adjusted Low | $57.57 |
About Vanguard FTSE All-World ex-US ETF (VEU)
The Fund employs an indexing investment approach designed to track the performance of the FTSE All-World ex US Index, a float-adjusted, market- capitalization-weighted index designed to measure equity market performance of international markets, excluding the United States. As of October 31, 2019, the Index included 3,333 stocks of companies located in 48 markets, including both developed and emerging markets. As of October 31, 2019, the largest markets covered in the Index were Japan, the United Kingdom, China, and France (which made up approximately 17%, 11%, 8%, and 7%, respectively, of the Index’s market capitalization). The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard FTSE All-World ex-US ETF (VEU)
Historical Stock Data for Vanguard FTSE All-World ex-US ETF (VEU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $58.16 | $58.19 | $57.57 | $58.12 | $58.12 | 9,022,727 |
| 2024-04-10 | $57.94 | $58.14 | $57.71 | $57.92 | $57.92 | 3,384,663 |
| 2024-04-09 | $58.90 | $59.00 | $58.45 | $58.72 | $58.72 | 9,936,986 |
| 2024-04-08 | $58.63 | $58.74 | $58.55 | $58.62 | $58.62 | 1,845,462 |
| 2024-04-05 | $58.07 | $58.44 | $57.95 | $58.32 | $58.32 | 1,931,031 |
| 2024-04-04 | $58.97 | $59.00 | $58.10 | $58.14 | $58.14 | 2,116,352 |
| 2024-04-03 | $58.12 | $58.64 | $58.11 | $58.53 | $58.53 | 1,926,693 |
| 2024-04-02 | $58.23 | $58.35 | $58.14 | $58.28 | $58.28 | 1,684,265 |
| 2024-04-01 | $58.65 | $58.89 | $58.36 | $58.48 | $58.48 | 1,832,562 |
| 2024-03-28 | $58.58 | $58.75 | $58.58 | $58.65 | $58.65 | 1,848,890 |
| 2024-03-27 | $58.49 | $58.68 | $58.38 | $58.68 | $58.68 | 4,276,863 |
| 2024-03-26 | $58.59 | $58.59 | $58.37 | $58.38 | $58.38 | 1,592,978 |
| 2024-03-25 | $58.30 | $58.52 | $58.30 | $58.33 | $58.33 | 3,002,588 |
| 2024-03-22 | $58.53 | $58.57 | $58.35 | $58.43 | $58.43 | 1,731,269 |
| 2024-03-21 | $58.78 | $58.86 | $58.63 | $58.63 | $58.63 | 1,518,688 |
| 2024-03-20 | $57.98 | $58.67 | $57.96 | $58.62 | $58.62 | 2,825,337 |
| 2024-03-19 | $57.85 | $58.16 | $57.76 | $58.02 | $58.02 | 1,601,268 |
| 2024-03-18 | $58.19 | $58.22 | $57.95 | $58.00 | $58.00 | 1,896,083 |
| 2024-03-15 | $58.01 | $58.11 | $57.80 | $57.95 | $57.95 | 2,236,748 |
| 2024-03-14 | $58.65 | $58.69 | $58.05 | $58.25 | $58.03 | 2,939,542 |
| 2024-03-13 | $58.58 | $58.74 | $58.54 | $58.62 | $58.40 | 1,365,144 |
| 2024-03-12 | $58.40 | $58.69 | $58.17 | $58.69 | $58.47 | 1,820,070 |
| 2024-03-11 | $58.14 | $58.25 | $58.00 | $58.21 | $57.99 | 1,621,657 |
| 2024-03-08 | $58.72 | $58.81 | $58.31 | $58.38 | $58.16 | 2,108,767 |
| 2024-03-07 | $58.27 | $58.58 | $58.22 | $58.52 | $58.30 | 1,460,090 |
| 2024-03-06 | $57.92 | $58.13 | $57.83 | $57.94 | $57.73 | 2,838,406 |
| 2024-03-05 | $57.41 | $57.57 | $57.10 | $57.23 | $57.02 | 2,171,407 |
| 2024-03-04 | $57.48 | $57.55 | $57.39 | $57.45 | $57.24 | 2,234,210 |
| 2024-03-01 | $57.29 | $57.65 | $57.09 | $57.61 | $57.40 | 2,166,094 |
| 2024-02-29 | $57.14 | $57.18 | $56.74 | $56.96 | $56.75 | 1,779,771 |
| 2024-02-28 | $56.87 | $56.93 | $56.77 | $56.82 | $56.61 | 1,535,656 |
| 2024-02-27 | $57.22 | $57.32 | $57.18 | $57.26 | $57.05 | 1,928,526 |
| 2024-02-26 | $57.25 | $57.28 | $57.06 | $57.17 | $56.96 | 1,801,420 |
| 2024-02-23 | $57.27 | $57.38 | $57.18 | $57.30 | $57.30 | 1,784,904 |
| 2024-02-22 | $57.11 | $57.28 | $57.01 | $57.24 | $57.24 | 1,769,261 |
| 2024-02-21 | $56.52 | $56.66 | $56.41 | $56.63 | $56.63 | 2,173,179 |
| 2024-02-20 | $56.69 | $56.78 | $56.46 | $56.61 | $56.61 | 2,465,136 |
| 2024-02-16 | $56.33 | $56.65 | $56.26 | $56.42 | $56.42 | 2,517,000 |
| 2024-02-15 | $55.97 | $56.33 | $55.97 | $56.32 | $56.32 | 2,090,971 |
| 2024-02-14 | $55.49 | $55.78 | $55.46 | $55.76 | $55.76 | 2,824,360 |
| 2024-02-13 | $55.40 | $55.47 | $54.86 | $55.06 | $55.06 | 2,232,215 |
| 2024-02-12 | $55.86 | $56.25 | $55.86 | $56.03 | $56.03 | 2,211,439 |
| 2024-02-09 | $55.65 | $55.91 | $55.51 | $55.88 | $55.88 | 2,805,321 |
| 2024-02-08 | $55.66 | $55.68 | $55.47 | $55.63 | $55.63 | 2,555,321 |
| 2024-02-07 | $55.72 | $55.84 | $55.65 | $55.75 | $55.75 | 2,445,928 |
| 2024-02-06 | $55.39 | $55.75 | $55.33 | $55.75 | $55.75 | 3,035,626 |
| 2024-02-05 | $55.12 | $55.28 | $54.88 | $55.15 | $55.15 | 2,206,923 |
| 2024-02-02 | $55.38 | $55.44 | $55.15 | $55.38 | $55.38 | 3,081,726 |
| 2024-02-01 | $55.39 | $55.77 | $55.29 | $55.76 | $55.76 | 3,212,134 |
| 2024-01-31 | $55.64 | $55.84 | $55.12 | $55.21 | $55.21 | 5,242,062 |
| 2024-01-30 | $55.47 | $55.56 | $55.29 | $55.51 | $55.51 | 3,086,488 |
| 2024-01-29 | $55.48 | $55.76 | $55.33 | $55.72 | $55.72 | 3,072,949 |
| 2024-01-26 | $55.43 | $55.55 | $55.37 | $55.44 | $55.44 | 2,529,214 |
| 2024-01-25 | $55.32 | $55.33 | $55.03 | $55.27 | $55.27 | 2,269,037 |
| 2024-01-24 | $55.46 | $55.50 | $55.12 | $55.13 | $55.13 | 3,872,344 |
| 2024-01-23 | $54.55 | $54.73 | $54.46 | $54.71 | $54.71 | 2,113,214 |
| 2024-01-22 | $54.69 | $54.87 | $54.60 | $54.69 | $54.69 | 3,113,221 |
| 2024-01-19 | $54.41 | $54.73 | $54.22 | $54.73 | $54.73 | 2,752,714 |
| 2024-01-18 | $54.24 | $54.46 | $54.13 | $54.44 | $54.44 | 2,451,537 |
| 2024-01-17 | $53.84 | $54.02 | $53.68 | $54.00 | $54.00 | 3,357,328 |
| 2024-01-16 | $54.93 | $54.97 | $54.55 | $54.64 | $54.64 | 3,202,416 |
| 2024-01-12 | $55.82 | $55.98 | $55.55 | $55.63 | $55.63 | 1,861,602 |
| 2024-01-11 | $55.52 | $55.62 | $54.96 | $55.42 | $55.42 | 4,194,228 |
| 2024-01-10 | $55.30 | $55.45 | $55.24 | $55.38 | $55.38 | 1,599,471 |
| 2024-01-09 | $55.17 | $55.28 | $55.07 | $55.16 | $55.16 | 2,170,632 |
| 2024-01-08 | $55.23 | $55.73 | $55.21 | $55.73 | $55.73 | 2,108,656 |
| 2024-01-05 | $55.18 | $55.72 | $55.14 | $55.28 | $55.28 | 1,952,441 |
| 2024-01-04 | $55.13 | $55.48 | $55.11 | $55.20 | $55.20 | 2,479,655 |
| 2024-01-03 | $55.00 | $55.33 | $54.90 | $55.16 | $55.16 | 3,049,344 |
| 2024-01-02 | $55.62 | $55.77 | $55.45 | $55.51 | $55.51 | 2,692,888 |
| 2023-12-29 | $56.10 | $56.33 | $56.01 | $56.14 | $56.14 | 2,261,249 |
| 2023-12-28 | $56.20 | $56.40 | $56.09 | $56.11 | $56.11 | 2,173,627 |
| 2023-12-27 | $55.89 | $56.14 | $55.88 | $56.09 | $56.09 | 3,038,373 |
| 2023-12-26 | $55.60 | $55.88 | $55.59 | $55.80 | $55.80 | 1,639,545 |
| 2023-12-22 | $55.48 | $55.63 | $55.34 | $55.52 | $55.52 | 2,833,167 |
| 2023-12-21 | $55.21 | $55.49 | $55.11 | $55.49 | $55.49 | 3,425,280 |
| 2023-12-20 | $55.19 | $55.30 | $54.55 | $54.57 | $54.57 | 3,624,638 |
| 2023-12-19 | $55.05 | $55.30 | $55.05 | $55.27 | $55.27 | 2,180,792 |
| 2023-12-18 | $54.86 | $54.89 | $54.62 | $54.79 | $54.79 | 2,245,837 |
| 2023-12-15 | $55.79 | $55.90 | $55.52 | $55.52 | $54.68 | 2,763,517 |
| 2023-12-14 | $55.79 | $56.17 | $55.79 | $56.02 | $55.17 | 2,976,203 |
| 2023-12-13 | $54.67 | $55.51 | $54.41 | $55.50 | $54.66 | 2,177,968 |
| 2023-12-12 | $54.54 | $54.72 | $54.36 | $54.71 | $53.88 | 2,492,712 |
| 2023-12-11 | $54.45 | $54.71 | $54.42 | $54.68 | $54.68 | 3,579,648 |
| 2023-12-08 | $54.27 | $54.60 | $54.25 | $54.51 | $54.51 | 2,025,475 |
| 2023-12-07 | $54.36 | $54.55 | $54.15 | $54.46 | $54.46 | 2,895,025 |
| 2023-12-06 | $54.59 | $54.68 | $54.20 | $54.21 | $54.21 | 1,953,817 |
| 2023-12-05 | $54.12 | $54.27 | $53.99 | $54.12 | $54.12 | 2,506,651 |
| 2023-12-04 | $54.27 | $54.51 | $54.17 | $54.33 | $54.33 | 2,871,439 |
| 2023-12-01 | $54.20 | $54.82 | $54.15 | $54.79 | $54.79 | 3,465,519 |
| 2023-11-30 | $54.35 | $54.41 | $54.08 | $54.34 | $54.34 | 2,352,144 |
| 2023-11-29 | $54.34 | $54.47 | $54.22 | $54.28 | $54.28 | 2,656,587 |
| 2023-11-28 | $54.10 | $54.43 | $54.05 | $54.29 | $54.29 | 4,296,166 |
| 2023-11-27 | $54.17 | $54.20 | $54.02 | $54.15 | $54.15 | 2,280,940 |
| 2023-11-24 | $54.08 | $54.34 | $54.06 | $54.32 | $54.32 | 1,155,066 |
| 2023-11-22 | $54.02 | $54.07 | $53.78 | $54.04 | $54.04 | 2,383,020 |
| 2023-11-21 | $54.18 | $54.22 | $53.90 | $53.96 | $53.96 | 1,903,397 |
| 2023-11-20 | $53.91 | $54.28 | $53.91 | $54.22 | $54.22 | 1,648,152 |
| 2023-11-17 | $53.72 | $53.92 | $53.64 | $53.89 | $53.89 | 1,830,887 |
| 2023-11-16 | $53.33 | $53.55 | $53.18 | $53.37 | $53.37 | 2,094,818 |
| 2023-11-15 | $53.65 | $53.84 | $53.54 | $53.59 | $53.59 | 2,640,785 |
| 2023-11-14 | $53.02 | $53.59 | $53.02 | $53.52 | $53.52 | 2,618,205 |
| 2023-11-13 | $51.91 | $52.29 | $51.82 | $52.20 | $52.20 | 1,945,544 |
| 2023-11-10 | $51.82 | $52.10 | $51.51 | $52.07 | $52.07 | 1,691,037 |
| 2023-11-09 | $52.26 | $52.38 | $51.77 | $51.80 | $51.80 | 1,954,524 |
| 2023-11-08 | $51.99 | $52.14 | $51.78 | $51.92 | $51.92 | 1,909,960 |
| 2023-11-07 | $51.99 | $52.16 | $51.83 | $52.06 | $52.06 | 1,913,467 |
| 2023-11-06 | $52.54 | $52.59 | $52.25 | $52.37 | $52.37 | 2,313,575 |
| 2023-11-03 | $52.25 | $52.57 | $52.25 | $52.44 | $52.44 | 2,132,382 |
| 2023-11-02 | $51.51 | $51.76 | $51.41 | $51.74 | $51.74 | 2,691,836 |
| 2023-11-01 | $50.33 | $50.72 | $50.25 | $50.70 | $50.70 | 4,613,970 |
| 2023-10-31 | $50.13 | $50.24 | $49.91 | $50.21 | $50.21 | 3,076,353 |
| 2023-10-30 | $50.17 | $50.27 | $49.92 | $50.17 | $50.17 | 4,401,196 |
| 2023-10-27 | $50.07 | $50.12 | $49.47 | $49.57 | $49.57 | 4,348,511 |
| 2023-10-26 | $49.84 | $49.94 | $49.53 | $49.70 | $49.70 | 4,199,043 |
| 2023-10-25 | $50.20 | $50.40 | $49.97 | $50.01 | $50.01 | 3,738,186 |
| 2023-10-24 | $50.25 | $50.54 | $50.21 | $50.46 | $50.46 | 3,786,710 |
| 2023-10-23 | $49.92 | $50.42 | $49.69 | $50.14 | $50.14 | 4,862,792 |
| 2023-10-20 | $50.43 | $50.52 | $50.12 | $50.13 | $50.13 | 2,484,556 |
| 2023-10-19 | $50.88 | $51.14 | $50.58 | $50.65 | $50.65 | 3,015,511 |
| 2023-10-18 | $51.46 | $51.50 | $50.96 | $51.03 | $51.03 | 2,493,861 |
| 2023-10-17 | $51.49 | $52.14 | $51.46 | $51.89 | $51.89 | 2,627,792 |
| 2023-10-16 | $51.62 | $51.96 | $51.53 | $51.92 | $51.92 | 4,177,477 |
| 2023-10-13 | $51.84 | $51.97 | $51.42 | $51.54 | $51.54 | 2,911,983 |
| 2023-10-12 | $52.47 | $52.51 | $51.73 | $51.92 | $51.92 | 2,017,169 |
| 2023-10-11 | $52.46 | $52.56 | $52.14 | $52.41 | $52.41 | 2,217,141 |
| 2023-10-10 | $51.93 | $52.33 | $51.92 | $52.18 | $52.18 | 2,247,394 |
| 2023-10-09 | $51.05 | $51.51 | $51.01 | $51.46 | $51.46 | 1,733,477 |
| 2023-10-06 | $50.89 | $51.68 | $50.66 | $51.55 | $51.55 | 2,779,544 |
| 2023-10-05 | $50.81 | $51.03 | $50.65 | $50.98 | $50.98 | 2,645,793 |
| 2023-10-04 | $50.67 | $50.69 | $50.26 | $50.61 | $50.61 | 3,940,218 |
| 2023-10-03 | $50.80 | $50.94 | $50.46 | $50.61 | $50.61 | 3,959,885 |
| 2023-10-02 | $51.65 | $51.68 | $51.10 | $51.25 | $51.25 | 3,689,033 |
| 2023-09-29 | $52.50 | $52.50 | $51.79 | $51.87 | $51.87 | 3,261,736 |
| 2023-09-28 | $51.65 | $52.13 | $51.57 | $52.02 | $52.02 | 2,036,212 |
| 2023-09-27 | $51.94 | $51.98 | $51.35 | $51.66 | $51.66 | 3,293,482 |
| 2023-09-26 | $52.01 | $52.14 | $51.70 | $51.73 | $51.73 | 3,186,076 |
| 2023-09-25 | $52.23 | $52.45 | $52.15 | $52.42 | $52.42 | 2,017,798 |
| 2023-09-22 | $52.88 | $53.02 | $52.59 | $52.63 | $52.63 | 2,145,342 |
| 2023-09-21 | $52.76 | $52.85 | $52.42 | $52.44 | $52.44 | 2,956,371 |
| 2023-09-20 | $53.69 | $53.92 | $53.30 | $53.30 | $53.30 | 2,256,339 |
| 2023-09-19 | $53.56 | $53.65 | $53.36 | $53.50 | $53.50 | 2,288,125 |
| 2023-09-18 | $53.53 | $53.59 | $53.34 | $53.55 | $53.55 | 1,642,250 |
| 2023-09-15 | $54.20 | $54.34 | $53.97 | $54.01 | $54.01 | 3,888,746 |
| 2023-09-14 | $53.94 | $54.21 | $53.87 | $54.16 | $54.16 | 2,075,442 |
| 2023-09-13 | $53.55 | $53.69 | $53.42 | $53.53 | $53.53 | 1,497,410 |
| 2023-09-12 | $53.51 | $53.80 | $53.49 | $53.62 | $53.62 | 2,181,700 |
| 2023-09-11 | $53.70 | $53.84 | $53.56 | $53.81 | $53.81 | 1,614,784 |
| 2023-09-08 | $53.26 | $53.41 | $53.18 | $53.23 | $53.23 | 2,204,443 |
| 2023-09-07 | $53.32 | $53.39 | $53.14 | $53.27 | $53.27 | 1,582,857 |
| 2023-09-06 | $53.69 | $53.87 | $53.42 | $53.55 | $53.55 | 2,733,217 |
| 2023-09-05 | $54.06 | $54.06 | $53.75 | $53.75 | $53.75 | 2,543,566 |
| 2023-09-01 | $54.53 | $54.60 | $54.06 | $54.21 | $54.21 | 1,783,562 |
| 2023-08-31 | $54.26 | $54.27 | $53.87 | $53.98 | $53.98 | 1,991,046 |
| 2023-08-30 | $54.36 | $54.53 | $54.24 | $54.32 | $54.32 | 1,553,532 |
| 2023-08-29 | $53.62 | $54.38 | $53.56 | $54.37 | $54.37 | 1,834,144 |
| 2023-08-28 | $53.47 | $53.71 | $53.44 | $53.66 | $53.66 | 2,262,521 |
| 2023-08-25 | $53.14 | $53.30 | $52.67 | $53.12 | $53.12 | 2,502,812 |
| 2023-08-24 | $53.29 | $53.47 | $52.87 | $52.89 | $52.89 | 1,851,338 |
| 2023-08-23 | $53.03 | $53.54 | $53.03 | $53.44 | $53.44 | 1,503,851 |
| 2023-08-22 | $53.13 | $53.17 | $52.78 | $52.84 | $52.84 | 1,912,504 |
| 2023-08-21 | $52.87 | $52.97 | $52.63 | $52.91 | $52.91 | 2,351,110 |
| 2023-08-18 | $52.46 | $52.85 | $52.43 | $52.76 | $52.76 | 2,086,801 |
| 2023-08-17 | $53.41 | $53.43 | $52.80 | $52.87 | $52.87 | 1,982,196 |
| 2023-08-16 | $53.34 | $53.53 | $53.09 | $53.10 | $53.10 | 2,060,485 |
| 2023-08-15 | $53.91 | $53.92 | $53.45 | $53.53 | $53.53 | 1,993,411 |
| 2023-08-14 | $53.94 | $54.26 | $53.76 | $54.19 | $54.19 | 1,479,256 |
| 2023-08-11 | $54.47 | $54.63 | $54.32 | $54.42 | $54.42 | 1,703,753 |
| 2023-08-10 | $55.21 | $55.56 | $54.85 | $54.89 | $54.89 | 4,453,512 |
| 2023-08-09 | $54.81 | $54.92 | $54.58 | $54.73 | $54.73 | 1,953,445 |
| 2023-08-08 | $54.41 | $54.68 | $54.24 | $54.64 | $54.64 | 1,886,774 |
| 2023-08-07 | $55.07 | $55.11 | $54.80 | $55.10 | $55.10 | 1,458,118 |
| 2023-08-04 | $54.92 | $55.32 | $54.74 | $54.81 | $54.81 | 2,128,213 |
| 2023-08-03 | $54.42 | $54.83 | $54.42 | $54.68 | $54.68 | 2,091,294 |
| 2023-08-02 | $55.11 | $55.14 | $54.66 | $54.72 | $54.72 | 2,341,707 |
| 2023-08-01 | $55.99 | $56.11 | $55.72 | $55.83 | $55.83 | 9,566,275 |
| 2023-07-31 | $56.47 | $56.63 | $56.42 | $56.46 | $56.46 | 2,734,279 |
| 2023-07-28 | $56.40 | $56.63 | $56.32 | $56.47 | $56.47 | 1,845,818 |
| 2023-07-27 | $56.44 | $56.44 | $55.76 | $55.81 | $55.81 | 2,548,982 |
| 2023-07-26 | $55.67 | $56.28 | $55.65 | $56.13 | $56.13 | 1,749,208 |
| 2023-07-25 | $55.85 | $56.02 | $55.85 | $55.91 | $55.91 | 2,054,294 |
| 2023-07-24 | $55.52 | $55.86 | $55.47 | $55.74 | $55.74 | 1,436,885 |
| 2023-07-21 | $55.64 | $55.66 | $55.48 | $55.56 | $55.56 | 2,661,113 |
| 2023-07-20 | $55.70 | $55.80 | $55.44 | $55.53 | $55.53 | 2,018,589 |
| 2023-07-19 | $55.90 | $56.03 | $55.72 | $55.84 | $55.84 | 1,784,333 |
| 2023-07-18 | $55.66 | $55.93 | $55.58 | $55.84 | $55.84 | 2,031,644 |
| 2023-07-17 | $55.47 | $55.73 | $55.34 | $55.66 | $55.66 | 1,620,616 |
| 2023-07-14 | $55.95 | $55.96 | $55.65 | $55.69 | $55.69 | 2,653,588 |
| 2023-07-13 | $55.72 | $56.08 | $55.72 | $56.02 | $56.02 | 2,299,997 |
| 2023-07-12 | $54.83 | $55.23 | $54.80 | $55.19 | $55.19 | 5,370,045 |
| 2023-07-11 | $53.90 | $54.14 | $53.75 | $54.13 | $54.13 | 1,249,686 |
| 2023-07-10 | $53.37 | $53.66 | $53.34 | $53.66 | $53.66 | 1,222,128 |
| 2023-07-07 | $53.14 | $53.78 | $53.14 | $53.53 | $53.53 | 1,881,239 |
| 2023-07-06 | $53.28 | $53.30 | $52.81 | $53.04 | $53.04 | 1,902,176 |
| 2023-07-05 | $54.24 | $54.24 | $53.99 | $54.04 | $54.04 | 2,075,175 |
| 2023-07-03 | $54.55 | $54.70 | $54.51 | $54.61 | $54.61 | 1,747,743 |
| 2023-06-30 | $54.24 | $54.46 | $54.19 | $54.41 | $54.41 | 2,143,629 |
| 2023-06-29 | $53.62 | $53.80 | $53.62 | $53.78 | $53.78 | 1,497,388 |
| 2023-06-28 | $53.84 | $54.00 | $53.76 | $53.92 | $53.92 | 2,386,889 |
| 2023-06-27 | $53.72 | $54.01 | $53.59 | $53.99 | $53.99 | 1,879,547 |
| 2023-06-26 | $53.46 | $53.62 | $53.43 | $53.50 | $53.50 | 2,347,641 |
| 2023-06-23 | $53.32 | $53.47 | $53.27 | $53.36 | $53.36 | 3,178,057 |
| 2023-06-22 | $54.12 | $54.25 | $54.05 | $54.21 | $54.21 | 2,430,516 |
| 2023-06-21 | $54.30 | $54.62 | $54.28 | $54.48 | $54.48 | 1,247,540 |
| 2023-06-20 | $54.63 | $54.70 | $54.33 | $54.43 | $54.43 | 1,698,499 |
| 2023-06-16 | $56.26 | $56.26 | $55.86 | $55.86 | $55.25 | 1,786,244 |
| 2023-06-15 | $55.50 | $56.05 | $55.50 | $56.04 | $55.42 | 4,144,683 |
| 2023-06-14 | $55.49 | $55.69 | $55.15 | $55.48 | $54.87 | 1,855,965 |
| 2023-06-13 | $55.23 | $55.38 | $55.16 | $55.27 | $54.66 | 2,387,339 |
| 2023-06-12 | $54.67 | $54.74 | $54.54 | $54.71 | $54.11 | 1,133,280 |
| 2023-06-09 | $54.55 | $54.69 | $54.45 | $54.55 | $53.95 | 1,706,355 |
| 2023-06-08 | $54.22 | $54.52 | $54.15 | $54.51 | $53.91 | 1,058,280 |
| 2023-06-07 | $54.29 | $54.50 | $53.98 | $54.05 | $53.46 | 1,993,659 |
| 2023-06-06 | $54.02 | $54.47 | $54.01 | $54.42 | $53.82 | 1,776,362 |
| 2023-06-05 | $54.14 | $54.17 | $53.93 | $53.96 | $53.37 | 1,653,711 |
| 2023-06-02 | $54.15 | $54.27 | $54.08 | $54.21 | $54.21 | 2,119,142 |
| 2023-06-01 | $52.84 | $53.48 | $52.84 | $53.45 | $53.45 | 2,402,663 |
| 2023-05-31 | $52.65 | $52.69 | $52.24 | $52.62 | $52.62 | 2,879,782 |
| 2023-05-30 | $53.51 | $53.52 | $52.95 | $53.12 | $53.12 | 1,961,407 |
| 2023-05-26 | $53.31 | $53.71 | $53.31 | $53.67 | $53.67 | 1,714,663 |
| 2023-05-25 | $53.16 | $53.16 | $52.84 | $53.03 | $53.03 | 1,995,010 |
| 2023-05-24 | $53.38 | $53.41 | $53.08 | $53.10 | $53.10 | 2,537,237 |
| 2023-05-23 | $54.12 | $54.19 | $53.76 | $53.77 | $53.77 | 1,681,041 |
| 2023-05-22 | $54.51 | $54.67 | $54.51 | $54.55 | $54.55 | 1,942,153 |
| 2023-05-19 | $54.42 | $54.57 | $54.33 | $54.43 | $54.43 | 2,334,763 |
| 2023-05-18 | $54.23 | $54.25 | $53.95 | $54.24 | $54.24 | 3,091,789 |
| 2023-05-17 | $54.21 | $54.40 | $53.98 | $54.39 | $54.39 | 1,496,469 |
| 2023-05-16 | $54.35 | $54.44 | $54.10 | $54.10 | $54.10 | 1,322,098 |
| 2023-05-15 | $54.34 | $54.63 | $54.24 | $54.62 | $54.62 | 1,905,281 |
| 2023-05-12 | $54.28 | $54.28 | $53.88 | $54.04 | $54.04 | 1,406,678 |
| 2023-05-11 | $54.12 | $54.29 | $53.90 | $54.29 | $54.29 | 2,131,504 |
| 2023-05-10 | $54.62 | $54.62 | $54.14 | $54.48 | $54.48 | 2,411,583 |
| 2023-05-09 | $54.33 | $54.60 | $54.28 | $54.56 | $54.56 | 1,294,766 |
| 2023-05-08 | $54.90 | $54.90 | $54.67 | $54.78 | $54.78 | 1,253,346 |
| 2023-05-05 | $54.25 | $54.82 | $54.19 | $54.74 | $54.74 | 1,410,784 |
| 2023-05-04 | $53.92 | $54.12 | $53.82 | $53.95 | $53.95 | 1,859,978 |
| 2023-05-03 | $53.92 | $54.27 | $53.87 | $53.88 | $53.88 | 1,748,733 |
| 2023-05-02 | $53.97 | $53.97 | $53.51 | $53.82 | $53.82 | 2,277,928 |
| 2023-05-01 | $54.46 | $54.67 | $54.35 | $54.36 | $54.36 | 2,162,449 |
| 2023-04-28 | $54.09 | $54.48 | $54.07 | $54.48 | $54.48 | 2,028,333 |
| 2023-04-27 | $54.01 | $54.41 | $53.91 | $54.38 | $54.38 | 1,275,977 |
| 2023-04-26 | $54.03 | $54.06 | $53.65 | $53.72 | $53.72 | 2,089,260 |
| 2023-04-25 | $54.11 | $54.13 | $53.65 | $53.66 | $53.66 | 1,537,551 |
| 2023-04-24 | $54.43 | $54.51 | $54.34 | $54.50 | $54.50 | 2,562,684 |
| 2023-04-21 | $54.36 | $54.47 | $54.09 | $54.44 | $54.44 | 2,167,924 |
| 2023-04-20 | $54.30 | $54.59 | $54.28 | $54.43 | $54.43 | 4,076,971 |
| 2023-04-19 | $54.37 | $54.50 | $54.33 | $54.41 | $54.41 | 1,058,837 |
| 2023-04-18 | $54.75 | $54.83 | $54.59 | $54.74 | $54.74 | 1,296,592 |
| 2023-04-17 | $54.46 | $54.55 | $54.28 | $54.55 | $54.55 | 2,792,107 |
| 2023-04-14 | $54.66 | $54.84 | $54.30 | $54.52 | $54.52 | 1,687,724 |
| 2023-04-13 | $54.52 | $54.80 | $54.49 | $54.75 | $54.75 | 1,392,112 |
| 2023-04-12 | $54.30 | $54.36 | $53.94 | $54.06 | $54.06 | 1,861,758 |
| 2023-04-11 | $53.85 | $54.00 | $53.83 | $53.90 | $53.90 | 1,554,976 |
| 2023-04-10 | $53.35 | $53.67 | $53.31 | $53.67 | $53.67 | 1,176,594 |
| 2023-04-06 | $53.40 | $53.78 | $53.33 | $53.65 | $53.65 | 1,211,507 |
| 2023-04-05 | $53.64 | $53.71 | $53.28 | $53.48 | $53.48 | 1,794,697 |
| 2023-04-04 | $53.82 | $54.00 | $53.67 | $53.85 | $53.85 | 1,417,250 |
| 2023-04-03 | $53.59 | $53.87 | $53.51 | $53.86 | $53.86 | 1,873,267 |
| 2023-03-31 | $53.41 | $53.56 | $53.34 | $53.47 | $53.47 | 2,068,305 |
| 2023-03-30 | $53.26 | $53.37 | $53.18 | $53.31 | $53.31 | 2,557,619 |
| 2023-03-29 | $52.61 | $52.75 | $52.53 | $52.69 | $52.69 | 2,781,728 |
| 2023-03-28 | $52.09 | $52.30 | $52.06 | $52.25 | $52.25 | 1,207,206 |
| 2023-03-27 | $51.90 | $52.06 | $51.75 | $52.01 | $52.01 | 2,000,453 |
| 2023-03-24 | $51.50 | $51.77 | $51.28 | $51.74 | $51.74 | 2,302,877 |
| 2023-03-23 | $52.30 | $52.59 | $51.65 | $51.89 | $51.89 | 3,112,843 |
| 2023-03-22 | $51.94 | $52.57 | $51.66 | $51.70 | $51.70 | 2,524,481 |
| 2023-03-21 | $51.78 | $51.89 | $51.52 | $51.78 | $51.78 | 1,847,465 |
| 2023-03-20 | $50.90 | $51.29 | $50.83 | $51.19 | $51.19 | 2,248,040 |
| 2023-03-17 | $50.91 | $50.95 | $50.50 | $50.68 | $50.57 | 2,921,730 |
| 2023-03-16 | $50.25 | $51.21 | $50.18 | $51.21 | $51.10 | 5,496,879 |
| 2023-03-15 | $50.18 | $50.48 | $49.85 | $50.42 | $50.31 | 5,522,773 |
| 2023-03-14 | $51.66 | $51.85 | $51.47 | $51.79 | $51.67 | 4,167,985 |
| 2023-03-13 | $51.16 | $51.75 | $51.04 | $51.35 | $51.23 | 6,457,114 |
| 2023-03-10 | $52.06 | $52.22 | $51.53 | $51.55 | $51.55 | 4,714,177 |
| 2023-03-09 | $52.61 | $52.74 | $51.97 | $52.01 | $52.01 | 3,060,744 |
| 2023-03-08 | $52.51 | $52.81 | $52.45 | $52.66 | $52.66 | 2,403,999 |
| 2023-03-07 | $53.21 | $53.21 | $52.34 | $52.40 | $52.40 | 3,479,189 |
| 2023-03-06 | $53.38 | $53.56 | $53.27 | $53.34 | $53.34 | 1,634,878 |
| 2023-03-03 | $53.02 | $53.50 | $52.92 | $53.47 | $53.47 | 1,560,912 |
| 2023-03-02 | $52.34 | $52.85 | $52.28 | $52.80 | $52.80 | 1,677,615 |
| 2023-03-01 | $52.76 | $52.85 | $52.49 | $52.66 | $52.66 | 3,104,865 |
| 2023-02-28 | $52.34 | $52.47 | $52.11 | $52.11 | $52.11 | 2,293,467 |
| 2023-02-27 | $52.51 | $52.65 | $52.38 | $52.50 | $52.50 | 1,826,854 |
| 2023-02-24 | $51.99 | $52.16 | $51.80 | $52.04 | $52.04 | 2,759,740 |
| 2023-02-23 | $53.00 | $53.07 | $52.49 | $52.92 | $52.92 | 2,328,208 |
| 2023-02-22 | $52.89 | $52.95 | $52.54 | $52.67 | $52.67 | 1,927,649 |
| 2023-02-21 | $53.20 | $53.37 | $52.92 | $52.95 | $52.95 | 1,921,127 |
| 2023-02-17 | $53.33 | $53.62 | $53.19 | $53.59 | $53.59 | 1,935,226 |
| 2023-02-16 | $53.46 | $53.96 | $53.38 | $53.67 | $53.67 | 2,461,945 |
| 2023-02-15 | $53.45 | $53.90 | $53.42 | $53.90 | $53.90 | 1,753,584 |
| 2023-02-14 | $53.83 | $54.41 | $53.68 | $54.16 | $54.16 | 3,916,442 |
| 2023-02-13 | $53.72 | $54.16 | $53.68 | $54.11 | $54.11 | 1,319,491 |
| 2023-02-10 | $53.74 | $53.74 | $53.44 | $53.62 | $53.62 | 2,587,039 |
| 2023-02-09 | $54.53 | $54.55 | $53.77 | $53.88 | $53.88 | 2,312,041 |
| 2023-02-08 | $54.03 | $54.10 | $53.67 | $53.82 | $53.82 | 2,137,072 |
| 2023-02-07 | $53.53 | $54.14 | $53.35 | $54.07 | $54.07 | 2,833,021 |
| 2023-02-06 | $53.60 | $53.76 | $53.35 | $53.66 | $53.66 | 3,897,253 |
| 2023-02-03 | $54.31 | $54.71 | $54.13 | $54.24 | $54.24 | 9,037,715 |
| 2023-02-02 | $55.18 | $55.18 | $54.60 | $54.88 | $54.88 | 2,090,133 |
| 2023-02-01 | $54.53 | $55.24 | $54.14 | $55.03 | $55.03 | 4,325,604 |
| 2023-01-31 | $54.12 | $54.53 | $53.98 | $54.50 | $54.50 | 3,033,339 |
| 2023-01-30 | $54.49 | $54.68 | $54.27 | $54.27 | $54.27 | 3,124,848 |
| 2023-01-27 | $54.74 | $54.98 | $54.61 | $54.86 | $54.86 | 2,078,768 |
| 2023-01-26 | $55.01 | $55.07 | $54.61 | $55.02 | $55.02 | 2,369,913 |
| 2023-01-25 | $54.36 | $54.85 | $54.25 | $54.82 | $54.82 | 2,166,611 |
| 2023-01-24 | $54.38 | $54.66 | $54.20 | $54.59 | $54.59 | 2,141,573 |
| 2023-01-23 | $54.21 | $54.67 | $54.18 | $54.58 | $54.58 | 4,719,709 |
| 2023-01-20 | $53.82 | $54.35 | $53.70 | $54.35 | $54.35 | 3,092,807 |
| 2023-01-19 | $53.62 | $53.90 | $53.48 | $53.79 | $53.79 | 2,578,880 |
| 2023-01-18 | $54.49 | $54.58 | $53.67 | $53.69 | $53.69 | 3,550,005 |
| 2023-01-17 | $53.94 | $54.11 | $53.78 | $53.94 | $53.94 | 4,473,639 |
| 2023-01-13 | $53.40 | $53.92 | $53.37 | $53.91 | $53.91 | 2,787,238 |
| 2023-01-12 | $53.26 | $53.66 | $52.77 | $53.56 | $53.56 | 3,351,458 |
| 2023-01-11 | $52.77 | $52.97 | $52.65 | $52.97 | $52.97 | 3,538,044 |
| 2023-01-10 | $52.48 | $52.65 | $52.27 | $52.65 | $52.65 | 4,519,015 |
| 2023-01-09 | $52.63 | $52.90 | $52.43 | $52.45 | $52.45 | 3,256,791 |
| 2023-01-06 | $51.28 | $52.21 | $51.00 | $52.18 | $52.18 | 3,195,371 |
| 2023-01-05 | $50.93 | $51.13 | $50.82 | $50.93 | $50.93 | 4,053,386 |
| 2023-01-04 | $51.22 | $51.49 | $50.90 | $51.37 | $51.37 | 3,548,601 |
| 2023-01-03 | $50.64 | $50.99 | $50.29 | $50.50 | $50.50 | 3,481,107 |
| 2022-12-30 | $50.37 | $50.56 | $50.05 | $50.14 | $50.14 | 4,697,201 |
| 2022-12-29 | $50.40 | $50.76 | $50.38 | $50.67 | $50.67 | 3,174,661 |
| 2022-12-28 | $50.51 | $50.64 | $49.89 | $49.89 | $49.89 | 3,834,648 |
| 2022-12-27 | $50.35 | $50.66 | $50.32 | $50.48 | $50.48 | 7,397,523 |
| 2022-12-23 | $49.99 | $50.28 | $49.88 | $50.20 | $50.20 | 4,755,866 |
| 2022-12-22 | $50.28 | $50.30 | $49.65 | $50.07 | $50.07 | 7,378,796 |
| 2022-12-21 | $50.18 | $50.57 | $50.13 | $50.47 | $50.47 | 3,842,423 |
| 2022-12-20 | $49.83 | $50.19 | $49.80 | $49.96 | $49.96 | 5,147,790 |
| 2022-12-19 | $50.10 | $50.16 | $49.70 | $49.82 | $49.82 | 5,051,094 |
| 2022-12-16 | $50.54 | $50.78 | $50.34 | $50.52 | $49.90 | 4,388,996 |
| 2022-12-15 | $51.46 | $51.52 | $50.64 | $50.81 | $50.19 | 4,553,823 |
| 2022-12-14 | $52.16 | $52.45 | $51.71 | $52.07 | $52.07 | 6,107,121 |
| 2022-12-13 | $52.78 | $52.89 | $51.99 | $52.13 | $52.13 | 6,823,650 |
| 2022-12-12 | $51.41 | $51.51 | $51.17 | $51.51 | $51.51 | 3,983,187 |
| 2022-12-09 | $51.61 | $51.89 | $51.46 | $51.46 | $51.46 | 4,202,166 |
| 2022-12-08 | $51.34 | $51.61 | $51.21 | $51.55 | $51.55 | 3,235,483 |
| 2022-12-07 | $51.18 | $51.37 | $51.00 | $51.19 | $51.19 | 4,094,032 |
| 2022-12-06 | $51.59 | $51.67 | $51.09 | $51.26 | $51.26 | 4,757,220 |
| 2022-12-05 | $52.05 | $52.15 | $51.35 | $51.48 | $51.48 | 3,112,388 |
| 2022-12-02 | $51.69 | $52.35 | $51.66 | $52.21 | $52.21 | 3,811,054 |
| 2022-12-01 | $52.31 | $52.43 | $51.92 | $52.17 | $52.17 | 4,418,057 |
| 2022-11-30 | $51.44 | $52.07 | $50.98 | $51.90 | $51.90 | 6,041,421 |
| 2022-11-29 | $50.79 | $51.07 | $50.71 | $50.83 | $50.83 | 3,321,751 |
| 2022-11-28 | $50.75 | $51.05 | $50.40 | $50.43 | $50.43 | 4,274,822 |
| 2022-11-25 | $50.92 | $51.12 | $50.88 | $51.02 | $51.02 | 1,399,976 |
| 2022-11-23 | $50.47 | $50.95 | $50.45 | $50.88 | $50.88 | 4,832,234 |
| 2022-11-22 | $50.07 | $50.40 | $49.99 | $50.38 | $50.38 | 4,044,710 |
| 2022-11-21 | $49.76 | $49.87 | $49.57 | $49.80 | $49.80 | 4,393,021 |
| 2022-11-18 | $50.32 | $50.40 | $50.06 | $50.25 | $50.25 | 4,346,724 |
| 2022-11-17 | $49.55 | $50.27 | $49.52 | $50.26 | $50.26 | 4,255,735 |
| 2022-11-16 | $50.45 | $50.54 | $50.13 | $50.25 | $50.25 | 5,220,253 |
| 2022-11-15 | $51.02 | $51.09 | $50.17 | $50.55 | $50.55 | 15,861,765 |
| 2022-11-14 | $50.21 | $50.45 | $50.06 | $50.09 | $50.09 | 4,949,109 |
| 2022-11-11 | $50.12 | $50.65 | $49.97 | $50.57 | $50.57 | 3,457,509 |
| 2022-11-10 | $48.87 | $49.57 | $48.70 | $49.57 | $49.57 | 7,758,160 |
| 2022-11-09 | $47.62 | $47.91 | $47.20 | $47.22 | $47.22 | 5,580,634 |
| 2022-11-08 | $47.71 | $48.22 | $47.61 | $47.96 | $47.96 | 6,759,189 |
| 2022-11-07 | $47.59 | $47.65 | $47.32 | $47.48 | $47.48 | 5,467,279 |
| 2022-11-04 | $47.04 | $47.41 | $46.71 | $47.35 | $47.35 | 7,231,237 |
| 2022-11-03 | $45.26 | $45.76 | $45.20 | $45.59 | $45.59 | 6,967,666 |
| 2022-11-02 | $46.45 | $47.00 | $45.75 | $45.75 | $45.75 | 10,517,665 |
| 2022-11-01 | $46.88 | $46.89 | $46.22 | $46.37 | $46.37 | 5,216,210 |
| 2022-10-31 | $45.72 | $45.97 | $45.68 | $45.87 | $45.87 | 6,887,801 |
| 2022-10-28 | $45.75 | $46.23 | $45.65 | $46.23 | $46.23 | 4,322,245 |
| 2022-10-27 | $46.21 | $46.59 | $45.98 | $46.00 | $46.00 | 7,779,872 |
| 2022-10-26 | $45.91 | $46.71 | $45.90 | $46.37 | $46.37 | 4,882,476 |
| 2022-10-25 | $45.27 | $45.90 | $45.27 | $45.87 | $45.87 | 4,342,824 |
| 2022-10-24 | $44.99 | $45.18 | $44.62 | $45.05 | $45.05 | 8,636,401 |
| 2022-10-21 | $44.46 | $45.58 | $44.36 | $45.55 | $45.55 | 5,581,199 |
| 2022-10-20 | $44.90 | $45.47 | $44.71 | $44.80 | $44.80 | 4,969,998 |
| 2022-10-19 | $44.88 | $45.09 | $44.52 | $44.76 | $44.76 | 5,234,544 |
| 2022-10-18 | $45.74 | $45.80 | $45.03 | $45.37 | $45.37 | 5,079,752 |
| 2022-10-17 | $44.96 | $45.34 | $44.96 | $45.16 | $45.16 | 6,771,295 |
| 2022-10-14 | $44.97 | $45.10 | $44.00 | $44.03 | $44.03 | 5,794,909 |
| 2022-10-13 | $43.33 | $44.94 | $43.06 | $44.74 | $44.74 | 7,419,384 |
| 2022-10-12 | $44.05 | $44.24 | $43.88 | $44.03 | $44.03 | 5,190,476 |
| 2022-10-11 | $44.35 | $44.77 | $43.99 | $44.10 | $44.10 | 5,161,205 |
| 2022-10-10 | $44.98 | $45.01 | $44.45 | $44.68 | $44.68 | 5,071,006 |
| 2022-10-07 | $45.53 | $45.63 | $44.91 | $45.04 | $45.04 | 4,332,159 |
| 2022-10-06 | $46.11 | $46.32 | $45.79 | $45.84 | $45.84 | 4,831,217 |
| 2022-10-05 | $46.32 | $46.74 | $45.99 | $46.51 | $46.51 | 4,643,865 |
| 2022-10-04 | $46.30 | $46.95 | $46.28 | $46.90 | $46.90 | 6,042,436 |
| 2022-10-03 | $44.81 | $45.40 | $44.61 | $45.25 | $45.25 | 5,847,415 |
| 2022-09-30 | $44.35 | $44.89 | $44.29 | $44.36 | $44.36 | 5,382,765 |
| 2022-09-29 | $44.53 | $44.58 | $43.99 | $44.55 | $44.55 | 5,416,927 |
| 2022-09-28 | $44.28 | $45.34 | $44.15 | $45.24 | $45.24 | 6,757,482 |
| 2022-09-27 | $44.82 | $45.03 | $44.12 | $44.35 | $44.35 | 7,129,248 |
| 2022-09-26 | $44.83 | $45.14 | $44.35 | $44.54 | $44.54 | 7,969,692 |
| 2022-09-23 | $45.61 | $45.67 | $44.90 | $45.20 | $45.20 | 6,474,574 |
| 2022-09-22 | $46.85 | $46.96 | $46.41 | $46.60 | $46.60 | 5,492,975 |
| 2022-09-21 | $47.33 | $47.68 | $46.73 | $46.76 | $46.76 | 5,338,528 |
| 2022-09-20 | $47.55 | $47.63 | $47.17 | $47.43 | $47.43 | 4,584,033 |
| 2022-09-19 | $47.34 | $48.09 | $47.34 | $48.07 | $48.07 | 5,193,948 |
| 2022-09-16 | $48.04 | $48.29 | $47.87 | $48.13 | $47.87 | 4,142,062 |
| 2022-09-15 | $48.61 | $48.99 | $48.41 | $48.52 | $48.26 | 5,308,372 |
| 2022-09-14 | $48.93 | $49.13 | $48.67 | $48.95 | $48.69 | 3,905,354 |
| 2022-09-13 | $49.47 | $49.71 | $48.67 | $48.74 | $48.48 | 3,420,296 |
| 2022-09-12 | $50.28 | $50.58 | $50.24 | $50.43 | $50.16 | 5,387,275 |
| 2022-09-09 | $49.43 | $49.76 | $49.42 | $49.75 | $49.75 | 3,829,941 |
| 2022-09-08 | $48.13 | $48.69 | $48.07 | $48.67 | $48.67 | 3,803,790 |
| 2022-09-07 | $47.89 | $48.65 | $47.88 | $48.63 | $48.63 | 4,382,810 |
| 2022-09-06 | $48.60 | $48.66 | $48.12 | $48.25 | $48.25 | 5,065,050 |
| 2022-09-02 | $49.07 | $49.39 | $48.38 | $48.53 | $48.53 | 3,980,883 |
| 2022-09-01 | $48.76 | $48.85 | $48.32 | $48.83 | $48.83 | 4,357,420 |
| 2022-08-31 | $49.71 | $49.88 | $49.37 | $49.38 | $49.38 | 4,078,302 |
| 2022-08-30 | $50.32 | $50.33 | $49.45 | $49.59 | $49.59 | 3,397,691 |
| 2022-08-29 | $50.03 | $50.29 | $49.94 | $50.03 | $50.03 | 2,846,431 |
| 2022-08-26 | $51.45 | $51.52 | $50.17 | $50.20 | $50.20 | 2,818,495 |
| 2022-08-25 | $50.88 | $51.37 | $50.82 | $51.37 | $51.37 | 3,878,708 |
| 2022-08-24 | $50.39 | $50.86 | $50.35 | $50.65 | $50.65 | 3,148,900 |
| 2022-08-23 | $50.43 | $50.91 | $50.38 | $50.59 | $50.59 | 4,399,440 |
| 2022-08-22 | $50.68 | $50.71 | $50.38 | $50.48 | $50.48 | 3,899,293 |
| 2022-08-19 | $51.45 | $51.45 | $51.07 | $51.20 | $51.20 | 3,204,531 |
| 2022-08-18 | $51.96 | $51.99 | $51.69 | $51.87 | $51.87 | 3,374,777 |
| 2022-08-17 | $51.97 | $52.33 | $51.83 | $52.07 | $52.07 | 3,150,607 |
| 2022-08-16 | $52.19 | $52.52 | $52.15 | $52.45 | $52.45 | 3,415,624 |
| 2022-08-15 | $52.17 | $52.44 | $52.16 | $52.38 | $52.38 | 2,731,270 |
| 2022-08-12 | $52.30 | $52.71 | $52.20 | $52.71 | $52.71 | 1,840,423 |
| 2022-08-11 | $52.50 | $52.74 | $52.18 | $52.27 | $52.27 | 1,751,610 |
| 2022-08-10 | $52.04 | $52.29 | $51.85 | $52.19 | $52.19 | 3,069,008 |
| 2022-08-09 | $51.43 | $51.49 | $51.07 | $51.17 | $51.17 | 2,719,399 |
| 2022-08-08 | $51.60 | $51.81 | $51.32 | $51.41 | $51.41 | 2,358,163 |
| 2022-08-05 | $50.99 | $51.30 | $50.94 | $51.24 | $51.24 | 3,055,427 |
| 2022-08-04 | $51.42 | $51.62 | $51.32 | $51.54 | $51.54 | 2,722,147 |
| 2022-08-03 | $51.12 | $51.34 | $50.82 | $51.26 | $51.26 | 2,934,631 |
| 2022-08-02 | $51.16 | $51.47 | $50.91 | $50.92 | $50.92 | 2,790,150 |
| 2022-08-01 | $51.50 | $51.81 | $51.29 | $51.58 | $51.58 | 3,727,993 |
| 2022-07-29 | $51.14 | $51.65 | $50.99 | $51.65 | $51.65 | 5,440,416 |
| 2022-07-28 | $50.96 | $51.31 | $50.59 | $51.25 | $51.25 | 3,140,744 |
| 2022-07-27 | $50.37 | $51.06 | $50.20 | $50.96 | $50.96 | 3,862,769 |
| 2022-07-26 | $50.21 | $50.30 | $49.88 | $49.90 | $49.90 | 3,507,670 |
| 2022-07-25 | $50.45 | $50.54 | $50.24 | $50.50 | $50.50 | 3,727,636 |
| 2022-07-22 | $50.49 | $50.73 | $49.96 | $50.14 | $50.14 | 2,485,416 |
| 2022-07-21 | $49.85 | $50.43 | $49.80 | $50.39 | $50.39 | 3,132,514 |
| 2022-07-20 | $49.95 | $50.10 | $49.63 | $49.85 | $49.85 | 3,912,813 |
| 2022-07-19 | $49.76 | $50.13 | $49.69 | $50.12 | $50.12 | 2,656,231 |
| 2022-07-18 | $49.38 | $49.57 | $48.90 | $48.98 | $48.98 | 3,440,459 |
| 2022-07-15 | $48.37 | $48.72 | $48.11 | $48.71 | $48.71 | 6,190,673 |
| 2022-07-14 | $47.87 | $48.19 | $47.49 | $48.14 | $48.14 | 4,823,019 |
| 2022-07-13 | $48.16 | $48.96 | $48.15 | $48.75 | $48.75 | 4,048,334 |
| 2022-07-12 | $48.75 | $49.15 | $48.69 | $48.83 | $48.83 | 4,044,108 |
| 2022-07-11 | $49.12 | $49.18 | $48.84 | $48.90 | $48.90 | 3,086,081 |
| 2022-07-08 | $49.66 | $50.03 | $49.47 | $49.86 | $49.86 | 2,582,785 |
| 2022-07-07 | $49.44 | $49.83 | $49.44 | $49.80 | $49.80 | 4,154,920 |
| 2022-07-06 | $48.93 | $49.10 | $48.59 | $48.97 | $48.97 | 4,106,498 |
| 2022-07-05 | $48.54 | $49.08 | $48.35 | $49.06 | $49.06 | 4,525,622 |
| 2022-07-01 | $49.33 | $49.95 | $49.13 | $49.95 | $49.95 | 4,601,578 |
| 2022-06-30 | $49.40 | $50.01 | $49.17 | $49.96 | $49.96 | 5,493,853 |
| 2022-06-29 | $50.34 | $50.51 | $50.14 | $50.17 | $50.17 | 3,473,555 |
| 2022-06-28 | $51.06 | $51.30 | $50.42 | $50.46 | $50.46 | 5,869,477 |
| 2022-06-27 | $50.76 | $50.97 | $50.61 | $50.71 | $50.71 | 7,388,466 |
| 2022-06-24 | $50.02 | $50.77 | $49.99 | $50.76 | $50.76 | 5,345,758 |
| 2022-06-23 | $49.46 | $49.59 | $48.97 | $49.43 | $49.43 | 4,783,849 |
| 2022-06-22 | $49.33 | $49.86 | $49.18 | $49.47 | $49.47 | 9,076,136 |
| 2022-06-21 | $50.00 | $50.22 | $49.95 | $50.01 | $50.01 | 4,640,422 |
| 2022-06-17 | $50.04 | $50.23 | $49.49 | $49.79 | $49.22 | 5,801,095 |
| 2022-06-16 | $49.97 | $50.25 | $49.63 | $49.94 | $49.37 | 6,874,169 |
| 2022-06-15 | $50.79 | $51.52 | $50.25 | $51.23 | $50.64 | 4,524,489 |
| 2022-06-14 | $50.63 | $50.85 | $50.00 | $50.39 | $49.81 | 5,884,425 |
| 2022-06-13 | $50.95 | $51.19 | $50.40 | $50.50 | $49.92 | 7,077,645 |
| 2022-06-10 | $52.61 | $52.65 | $52.10 | $52.26 | $51.66 | 7,186,426 |
| 2022-06-09 | $54.11 | $54.22 | $53.30 | $53.30 | $52.69 | 5,707,750 |
| 2022-06-08 | $54.58 | $54.80 | $54.37 | $54.46 | $53.84 | 1,969,618 |
| 2022-06-07 | $54.22 | $54.91 | $54.22 | $54.91 | $54.28 | 2,411,534 |
| 2022-06-06 | $55.14 | $55.26 | $54.60 | $54.70 | $54.08 | 2,226,492 |
| 2022-06-03 | $54.66 | $54.79 | $54.37 | $54.48 | $53.86 | 2,135,537 |
| 2022-06-02 | $54.64 | $55.33 | $54.44 | $55.33 | $54.70 | 4,467,881 |
| 2022-06-01 | $55.03 | $55.09 | $54.06 | $54.27 | $53.65 | 2,876,710 |
| 2022-05-31 | $55.02 | $55.14 | $54.71 | $54.74 | $54.11 | 2,968,008 |
| 2022-05-27 | $54.46 | $54.74 | $54.41 | $54.73 | $54.10 | 2,749,626 |
| 2022-05-26 | $53.50 | $54.19 | $53.49 | $54.07 | $53.45 | 2,670,885 |
| 2022-05-25 | $53.04 | $53.64 | $53.04 | $53.45 | $52.84 | 3,371,390 |
| 2022-05-24 | $53.31 | $53.49 | $52.93 | $53.35 | $52.74 | 3,828,710 |
| 2022-05-23 | $53.43 | $53.82 | $53.29 | $53.70 | $53.09 | 3,683,423 |
| 2022-05-20 | $53.24 | $53.31 | $52.29 | $52.96 | $52.35 | 5,462,951 |
| 2022-05-19 | $52.09 | $52.94 | $52.09 | $52.66 | $52.06 | 7,920,708 |
| 2022-05-18 | $52.93 | $53.02 | $52.03 | $52.10 | $51.50 | 9,169,049 |
| 2022-05-17 | $53.26 | $53.34 | $52.94 | $53.34 | $52.73 | 5,454,740 |
| 2022-05-16 | $52.05 | $52.55 | $51.91 | $52.31 | $51.71 | 4,887,516 |
| 2022-05-13 | $51.60 | $52.32 | $51.59 | $52.29 | $51.69 | 4,350,668 |
| 2022-05-12 | $50.70 | $51.35 | $50.49 | $50.91 | $50.33 | 10,615,239 |
| 2022-05-11 | $51.61 | $52.15 | $51.04 | $51.07 | $50.49 | 8,823,399 |
| 2022-05-10 | $51.90 | $51.99 | $50.99 | $51.37 | $50.78 | 8,253,827 |
| 2022-05-09 | $51.72 | $51.83 | $51.01 | $51.12 | $50.54 | 9,378,075 |
| 2022-05-06 | $52.82 | $52.99 | $52.28 | $52.66 | $52.06 | 8,769,311 |
| 2022-05-05 | $54.16 | $54.18 | $52.76 | $53.22 | $52.61 | 7,678,810 |
| 2022-05-04 | $54.03 | $55.09 | $53.49 | $55.02 | $54.39 | 5,132,143 |
| 2022-05-03 | $54.03 | $54.30 | $53.91 | $54.15 | $53.53 | 4,795,955 |
| 2022-05-02 | $53.70 | $53.93 | $53.09 | $53.74 | $53.13 | 9,194,389 |
| 2022-04-29 | $54.69 | $55.00 | $53.83 | $53.86 | $53.24 | 5,046,252 |
| 2022-04-28 | $53.89 | $54.43 | $53.43 | $54.34 | $53.72 | 5,088,278 |
| 2022-04-27 | $53.41 | $53.81 | $53.19 | $53.54 | $52.93 | 7,547,460 |
| 2022-04-26 | $54.20 | $54.20 | $53.19 | $53.19 | $52.58 | 5,689,333 |
| 2022-04-25 | $54.20 | $54.61 | $53.83 | $54.55 | $53.93 | 5,896,001 |
| 2022-04-22 | $55.64 | $55.72 | $54.85 | $54.91 | $54.28 | 5,547,061 |
| 2022-04-21 | $56.85 | $56.94 | $55.65 | $55.74 | $55.10 | 3,688,437 |
| 2022-04-20 | $56.61 | $56.67 | $56.34 | $56.50 | $55.85 | 4,003,949 |
| 2022-04-19 | $55.81 | $56.30 | $55.74 | $56.30 | $55.66 | 3,428,598 |
| 2022-04-18 | $56.08 | $56.48 | $56.03 | $56.14 | $55.50 | 3,078,555 |
| 2022-04-14 | $56.79 | $56.84 | $56.38 | $56.43 | $55.79 | 2,976,461 |
| 2022-04-13 | $56.29 | $56.82 | $56.24 | $56.79 | $56.14 | 4,070,665 |
| 2022-04-12 | $56.69 | $56.79 | $56.06 | $56.17 | $55.53 | 4,184,878 |
| 2022-04-11 | $56.78 | $56.94 | $56.46 | $56.51 | $55.86 | 4,083,008 |
| 2022-04-08 | $56.97 | $57.34 | $56.87 | $57.14 | $56.49 | 3,101,037 |
| 2022-04-07 | $57.09 | $57.27 | $56.66 | $57.10 | $56.45 | 3,838,091 |
| 2022-04-06 | $57.27 | $57.42 | $56.85 | $57.14 | $56.49 | 4,235,853 |
| 2022-04-05 | $58.39 | $58.49 | $57.70 | $57.82 | $57.16 | 4,033,459 |
| 2022-04-04 | $58.36 | $58.69 | $58.27 | $58.65 | $57.98 | 2,456,680 |
| 2022-04-01 | $58.12 | $58.23 | $57.79 | $58.19 | $57.53 | 3,429,762 |
| 2022-03-31 | $58.12 | $58.27 | $57.54 | $57.59 | $56.93 | 3,788,174 |
| 2022-03-30 | $58.53 | $58.76 | $58.31 | $58.50 | $57.83 | 3,973,941 |
| 2022-03-29 | $58.69 | $58.82 | $58.26 | $58.69 | $58.02 | 3,544,598 |
| 2022-03-28 | $57.40 | $57.61 | $57.15 | $57.60 | $56.94 | 3,842,397 |
| 2022-03-25 | $57.56 | $57.71 | $57.28 | $57.70 | $57.04 | 3,418,988 |
| 2022-03-24 | $57.49 | $57.74 | $57.31 | $57.71 | $57.05 | 4,202,545 |
| 2022-03-23 | $57.40 | $57.73 | $57.27 | $57.33 | $56.67 | 7,286,069 |
| 2022-03-22 | $57.75 | $58.01 | $57.73 | $57.96 | $57.30 | 5,658,979 |
| 2022-03-21 | $57.38 | $57.54 | $57.00 | $57.31 | $56.66 | 4,755,788 |
| 2022-03-18 | $56.77 | $57.92 | $56.72 | $57.86 | $57.09 | 3,866,658 |
| 2022-03-17 | $56.63 | $57.32 | $56.55 | $57.22 | $56.46 | 5,613,059 |
| 2022-03-16 | $55.95 | $56.94 | $55.58 | $56.94 | $56.19 | 9,718,138 |
| 2022-03-15 | $54.12 | $54.61 | $53.89 | $54.53 | $53.81 | 7,808,110 |
| 2022-03-14 | $54.63 | $54.91 | $54.03 | $54.18 | $53.46 | 6,003,589 |
| 2022-03-11 | $55.33 | $55.39 | $54.18 | $54.22 | $53.50 | 5,599,904 |
| 2022-03-10 | $54.84 | $55.23 | $54.61 | $54.91 | $54.18 | 5,746,147 |
| 2022-03-09 | $55.14 | $55.84 | $54.80 | $55.61 | $54.87 | 8,690,039 |
| 2022-03-08 | $53.88 | $54.61 | $53.20 | $53.71 | $53.00 | 17,388,643 |
| 2022-03-07 | $54.66 | $54.80 | $53.27 | $53.45 | $52.74 | 12,697,223 |
| 2022-03-04 | $55.22 | $55.30 | $54.75 | $55.26 | $54.53 | 7,653,337 |
| 2022-03-03 | $57.30 | $57.30 | $56.36 | $56.51 | $55.76 | 5,288,338 |
| 2022-03-02 | $57.12 | $57.55 | $56.88 | $57.44 | $56.68 | 4,923,478 |
| 2022-03-01 | $57.59 | $57.91 | $56.55 | $56.93 | $56.18 | 7,526,180 |
| 2022-02-28 | $57.69 | $58.37 | $57.55 | $57.98 | $57.21 | 8,857,452 |
| 2022-02-25 | $57.96 | $58.82 | $57.80 | $58.80 | $58.02 | 9,256,876 |
| 2022-02-24 | $56.09 | $57.55 | $56.00 | $57.48 | $56.72 | 9,643,206 |
| 2022-02-23 | $59.37 | $59.37 | $58.25 | $58.36 | $57.59 | 6,024,203 |
| 2022-02-22 | $59.00 | $59.35 | $58.49 | $58.87 | $58.09 | 6,464,563 |
| 2022-02-18 | $59.92 | $60.01 | $59.45 | $59.61 | $58.82 | 6,224,318 |
| 2022-02-17 | $60.42 | $60.50 | $59.91 | $59.98 | $59.19 | 4,987,786 |
| 2022-02-16 | $60.35 | $60.98 | $60.35 | $60.81 | $60.00 | 6,243,833 |
| 2022-02-15 | $60.16 | $60.59 | $60.11 | $60.57 | $59.77 | 4,257,697 |
| 2022-02-14 | $59.62 | $59.68 | $59.09 | $59.46 | $58.67 | 7,168,156 |
| 2022-02-11 | $60.66 | $60.90 | $59.68 | $59.85 | $59.06 | 6,948,077 |
| 2022-02-10 | $60.61 | $61.49 | $60.55 | $60.65 | $59.85 | 5,093,397 |
| 2022-02-09 | $61.12 | $61.35 | $61.06 | $61.34 | $60.53 | 4,442,637 |
| 2022-02-08 | $59.97 | $60.47 | $59.91 | $60.41 | $59.61 | 4,581,230 |
| 2022-02-07 | $59.92 | $60.31 | $59.87 | $60.02 | $59.22 | 3,990,540 |
| 2022-02-04 | $59.62 | $60.20 | $59.53 | $59.94 | $59.15 | 4,790,459 |
| 2022-02-03 | $60.04 | $60.27 | $59.79 | $59.83 | $59.04 | 5,255,825 |
| 2022-02-02 | $60.77 | $60.77 | $60.33 | $60.67 | $59.87 | 5,025,948 |
| 2022-02-01 | $60.15 | $60.36 | $59.71 | $60.36 | $59.56 | 5,258,125 |
| 2022-01-31 | $58.89 | $59.89 | $58.85 | $59.81 | $59.02 | 6,871,350 |
| 2022-01-28 | $58.21 | $58.66 | $57.81 | $58.63 | $57.85 | 7,416,237 |
| 2022-01-27 | $58.95 | $59.16 | $58.32 | $58.48 | $57.71 | 7,672,440 |
| 2022-01-26 | $59.81 | $59.94 | $58.60 | $58.81 | $58.03 | 10,040,689 |
| 2022-01-25 | $58.88 | $59.59 | $58.43 | $59.19 | $58.41 | 13,869,230 |
| 2022-01-24 | $59.08 | $59.47 | $57.93 | $59.44 | $58.65 | 13,538,940 |
| 2022-01-21 | $60.87 | $60.87 | $60.10 | $60.11 | $59.31 | 8,492,785 |
| 2022-01-20 | $61.55 | $61.87 | $60.92 | $60.98 | $60.17 | 7,155,606 |
| 2022-01-19 | $61.48 | $61.56 | $61.11 | $61.15 | $60.34 | 7,284,458 |
| 2022-01-18 | $61.27 | $61.42 | $60.97 | $61.10 | $60.29 | 6,337,877 |
| 2022-01-14 | $61.82 | $62.11 | $61.63 | $62.01 | $61.19 | 6,874,672 |
| 2022-01-13 | $62.67 | $62.70 | $61.98 | $62.04 | $61.22 | 4,474,272 |
| 2022-01-12 | $62.35 | $62.61 | $62.26 | $62.56 | $61.73 | 4,524,339 |
| 2022-01-11 | $61.15 | $61.88 | $61.05 | $61.88 | $61.06 | 5,016,423 |
| 2022-01-10 | $60.91 | $60.98 | $60.46 | $60.94 | $60.13 | 7,787,395 |
| 2022-01-07 | $61.12 | $61.43 | $60.90 | $61.34 | $60.53 | 3,330,522 |
| 2022-01-06 | $61.08 | $61.33 | $60.83 | $61.07 | $60.26 | 5,680,948 |
| 2022-01-05 | $61.95 | $62.09 | $61.21 | $61.21 | $60.40 | 7,483,576 |
| 2022-01-04 | $61.97 | $62.05 | $61.68 | $61.81 | $60.99 | 3,716,361 |
| 2022-01-03 | $61.59 | $61.69 | $61.30 | $61.68 | $60.86 | 4,654,777 |
| 2021-12-31 | $61.36 | $61.58 | $61.25 | $61.28 | $60.47 | 5,046,257 |
| 2021-12-30 | $61.29 | $61.53 | $61.29 | $61.39 | $60.58 | 4,230,595 |
| 2021-12-29 | $61.30 | $61.35 | $61.13 | $61.28 | $60.47 | 3,157,842 |
| 2021-12-28 | $61.46 | $61.57 | $61.37 | $61.38 | $60.57 | 3,724,218 |
| 2021-12-27 | $61.04 | $61.42 | $61.02 | $61.40 | $60.59 | 3,863,208 |
| 2021-12-23 | $60.72 | $61.14 | $60.71 | $61.03 | $60.22 | 3,476,207 |
| 2021-12-22 | $60.06 | $60.68 | $60.00 | $60.65 | $59.85 | 7,163,250 |
| 2021-12-21 | $59.73 | $60.17 | $59.70 | $60.17 | $59.37 | 3,771,201 |
| 2021-12-20 | $59.22 | $59.39 | $59.02 | $59.38 | $58.59 | 6,166,522 |
| 2021-12-17 | $60.84 | $61.02 | $60.59 | $60.61 | $58.97 | 6,339,928 |
| 2021-12-16 | $61.61 | $61.70 | $61.12 | $61.28 | $59.62 | 5,686,974 |
| 2021-12-15 | $60.70 | $61.23 | $60.29 | $61.21 | $59.55 | 6,602,710 |
| 2021-12-14 | $60.66 | $60.95 | $60.46 | $60.71 | $59.06 | 8,365,917 |
| 2021-12-13 | $61.33 | $61.38 | $60.91 | $60.95 | $59.30 | 3,954,361 |
| 2021-12-10 | $61.64 | $61.73 | $61.44 | $61.66 | $59.99 | 2,520,540 |
| 2021-12-09 | $61.69 | $61.76 | $61.51 | $61.57 | $59.90 | 4,045,320 |
| 2021-12-08 | $61.89 | $62.08 | $61.78 | $62.01 | $60.33 | 2,965,683 |
| 2021-12-07 | $61.46 | $61.90 | $61.46 | $61.89 | $60.21 | 2,632,876 |
| 2021-12-06 | $60.41 | $60.76 | $60.19 | $60.70 | $59.05 | 3,712,750 |
| 2021-12-03 | $60.67 | $60.74 | $59.82 | $60.17 | $58.54 | 5,572,140 |
| 2021-12-02 | $60.24 | $60.75 | $60.20 | $60.57 | $58.93 | 4,382,436 |
| 2021-12-01 | $60.84 | $61.15 | $59.74 | $59.76 | $58.14 | 6,121,304 |
| 2021-11-30 | $60.30 | $60.52 | $59.48 | $59.94 | $58.32 | 7,473,205 |
| 2021-11-29 | $60.64 | $60.70 | $60.16 | $60.42 | $58.78 | 2,899,987 |
| 2021-11-26 | $60.59 | $60.65 | $59.92 | $60.15 | $58.52 | 2,997,570 |
| 2021-11-24 | $61.50 | $61.93 | $61.43 | $61.93 | $60.25 | 1,918,214 |
| 2021-11-23 | $62.15 | $62.38 | $61.92 | $62.21 | $60.52 | 2,324,896 |
| 2021-11-22 | $62.57 | $62.72 | $62.22 | $62.24 | $60.55 | 1,902,846 |
| 2021-11-19 | $62.80 | $62.88 | $62.60 | $62.63 | $60.93 | 1,756,797 |
| 2021-11-18 | $63.00 | $63.07 | $62.70 | $63.03 | $61.32 | 1,871,666 |
| 2021-11-17 | $63.29 | $63.29 | $63.07 | $63.17 | $61.46 | 1,435,208 |
| 2021-11-16 | $63.44 | $63.52 | $63.34 | $63.35 | $61.63 | 1,892,363 |
| 2021-11-15 | $63.83 | $63.83 | $63.40 | $63.45 | $61.73 | 3,335,762 |
| 2021-11-12 | $63.40 | $63.60 | $63.32 | $63.60 | $61.88 | 1,445,889 |
| 2021-11-11 | $63.24 | $63.39 | $63.17 | $63.26 | $61.55 | 1,479,633 |
| 2021-11-10 | $63.29 | $63.44 | $62.73 | $62.82 | $61.12 | 2,219,249 |
| 2021-11-09 | $63.61 | $63.66 | $63.25 | $63.45 | $61.73 | 2,586,124 |
| 2021-11-08 | $63.57 | $63.67 | $63.53 | $63.62 | $61.90 | 2,147,376 |
| 2021-11-05 | $63.38 | $63.40 | $63.13 | $63.39 | $61.67 | 2,275,146 |
| 2021-11-04 | $63.29 | $63.34 | $63.04 | $63.28 | $61.56 | 1,594,201 |
| 2021-11-03 | $62.87 | $63.41 | $62.75 | $63.34 | $61.62 | 2,829,077 |
| 2021-11-02 | $62.96 | $63.05 | $62.88 | $62.92 | $61.21 | 2,533,470 |
| 2021-11-01 | $62.88 | $63.26 | $62.83 | $63.24 | $61.53 | 2,334,095 |
| 2021-10-29 | $62.58 | $62.67 | $62.44 | $62.63 | $60.93 | 1,838,803 |
| 2021-10-28 | $62.82 | $63.18 | $62.78 | $63.18 | $61.47 | 1,336,528 |
| 2021-10-27 | $62.95 | $63.08 | $62.69 | $62.72 | $61.02 | 1,856,881 |
| 2021-10-26 | $63.38 | $63.41 | $62.97 | $63.06 | $61.35 | 2,137,593 |
| 2021-10-25 | $63.03 | $63.18 | $62.82 | $63.08 | $61.37 | 1,809,528 |
| 2021-10-22 | $63.04 | $63.29 | $62.81 | $63.04 | $61.33 | 2,124,097 |
| 2021-10-21 | $62.79 | $62.97 | $62.73 | $62.83 | $61.13 | 1,705,161 |
| 2021-10-20 | $63.11 | $63.28 | $63.01 | $63.23 | $61.52 | 2,833,764 |
| 2021-10-19 | $62.87 | $63.09 | $62.81 | $63.03 | $61.32 | 1,555,119 |
| 2021-10-18 | $62.33 | $62.62 | $62.27 | $62.55 | $60.85 | 4,177,073 |
| 2021-10-15 | $62.56 | $62.77 | $62.47 | $62.74 | $61.04 | 1,937,935 |
| 2021-10-14 | $62.19 | $62.33 | $62.05 | $62.21 | $60.52 | 2,136,783 |
| 2021-10-13 | $61.40 | $61.75 | $61.25 | $61.70 | $60.03 | 2,885,098 |
| 2021-10-12 | $61.17 | $61.26 | $60.98 | $61.01 | $59.36 | 2,667,972 |
| 2021-10-11 | $61.44 | $61.62 | $61.07 | $61.08 | $59.42 | 2,456,215 |
| 2021-10-08 | $61.34 | $61.40 | $61.15 | $61.27 | $59.61 | 1,172,825 |
| 2021-10-07 | $60.96 | $61.38 | $60.93 | $61.22 | $59.56 | 2,146,306 |
| 2021-10-06 | $59.92 | $60.53 | $59.76 | $60.50 | $58.86 | 3,573,391 |
| 2021-10-05 | $60.59 | $61.06 | $60.52 | $60.88 | $59.23 | 1,813,949 |
| 2021-10-04 | $60.89 | $60.89 | $60.18 | $60.47 | $58.83 | 3,399,960 |
| 2021-10-01 | $61.00 | $61.21 | $60.57 | $61.12 | $59.46 | 5,118,290 |
| 2021-09-30 | $61.24 | $61.37 | $60.82 | $60.96 | $59.31 | 2,964,547 |
| 2021-09-29 | $61.33 | $61.43 | $60.97 | $61.03 | $59.38 | 1,889,942 |
| 2021-09-28 | $61.74 | $61.74 | $61.07 | $61.24 | $59.58 | 4,795,119 |
| 2021-09-27 | $62.29 | $62.55 | $62.17 | $62.49 | $60.80 | 1,338,913 |
| 2021-09-24 | $62.32 | $62.48 | $62.27 | $62.34 | $60.65 | 1,577,813 |
| 2021-09-23 | $62.75 | $63.05 | $62.73 | $62.94 | $61.23 | 1,957,314 |
| 2021-09-22 | $62.23 | $62.79 | $62.23 | $62.33 | $60.64 | 3,958,297 |
| 2021-09-21 | $61.97 | $62.10 | $61.70 | $61.87 | $60.19 | 2,707,727 |
| 2021-09-20 | $61.21 | $61.50 | $60.78 | $61.28 | $59.62 | 3,461,509 |
| 2021-09-17 | $63.41 | $63.50 | $62.83 | $63.00 | $60.93 | 2,016,130 |
| 2021-09-16 | $63.52 | $63.71 | $63.35 | $63.68 | $61.58 | 1,871,006 |
| 2021-09-15 | $63.75 | $64.02 | $63.59 | $64.02 | $61.91 | 3,535,451 |
| 2021-09-14 | $64.25 | $64.27 | $63.72 | $63.79 | $61.69 | 1,762,731 |
| 2021-09-13 | $64.22 | $64.23 | $63.96 | $64.15 | $62.04 | 1,629,921 |
| 2021-09-10 | $64.35 | $64.38 | $63.75 | $63.75 | $61.65 | 1,548,983 |
| 2021-09-09 | $63.88 | $64.13 | $63.77 | $63.90 | $61.80 | 1,705,593 |
| 2021-09-08 | $64.34 | $64.36 | $63.86 | $63.98 | $61.88 | 1,508,063 |
| 2021-09-07 | $64.63 | $64.73 | $64.58 | $64.60 | $62.47 | 1,620,571 |
| 2021-09-03 | $64.32 | $64.60 | $64.27 | $64.56 | $62.44 | 1,713,332 |
| 2021-09-02 | $64.22 | $64.35 | $64.11 | $64.22 | $62.11 | 1,411,139 |
| 2021-09-01 | $63.89 | $64.22 | $63.84 | $64.04 | $61.93 | 2,569,770 |
| 2021-08-31 | $63.55 | $63.60 | $63.38 | $63.44 | $61.35 | 2,306,806 |
| 2021-08-30 | $63.25 | $63.33 | $63.09 | $63.25 | $61.17 | 1,446,055 |
| 2021-08-27 | $62.67 | $63.25 | $62.66 | $63.24 | $61.16 | 1,921,722 |
| 2021-08-26 | $62.76 | $62.82 | $62.50 | $62.57 | $60.51 | 1,385,490 |
| 2021-08-25 | $62.89 | $63.02 | $62.76 | $62.98 | $60.91 | 1,762,389 |
| 2021-08-24 | $62.67 | $63.03 | $62.62 | $62.96 | $60.89 | 1,497,993 |
| 2021-08-23 | $62.12 | $62.46 | $62.09 | $62.40 | $60.35 | 3,186,902 |
| 2021-08-20 | $61.28 | $61.74 | $61.23 | $61.71 | $59.68 | 1,706,675 |
| 2021-08-19 | $61.43 | $61.72 | $61.34 | $61.58 | $59.55 | 2,935,714 |
| 2021-08-18 | $62.58 | $62.80 | $62.30 | $62.32 | $60.27 | 1,813,585 |
| 2021-08-17 | $62.48 | $62.64 | $62.18 | $62.46 | $60.41 | 1,696,346 |
| 2021-08-16 | $63.10 | $63.22 | $62.90 | $63.22 | $61.14 | 1,630,927 |
| 2021-08-13 | $63.45 | $63.62 | $63.34 | $63.62 | $61.53 | 906,664 |
| 2021-08-12 | $63.39 | $63.43 | $63.20 | $63.39 | $61.30 | 1,156,974 |
| 2021-08-11 | $63.60 | $63.64 | $63.40 | $63.59 | $61.50 | 2,481,833 |
| 2021-08-10 | $63.18 | $63.26 | $63.12 | $63.25 | $61.17 | 1,371,242 |
| 2021-08-09 | $63.16 | $63.21 | $63.02 | $63.11 | $61.03 | 1,119,263 |
| 2021-08-06 | $63.22 | $63.25 | $62.99 | $63.07 | $60.99 | 1,112,466 |
| 2021-08-05 | $63.36 | $63.49 | $63.32 | $63.39 | $61.30 | 1,318,192 |
| 2021-08-04 | $63.35 | $63.52 | $63.15 | $63.16 | $61.08 | 1,711,176 |
| 2021-08-03 | $63.02 | $63.25 | $62.74 | $63.25 | $61.17 | 1,642,546 |
| 2021-08-02 | $63.02 | $63.15 | $62.77 | $62.84 | $60.77 | 2,135,218 |
| 2021-07-30 | $62.53 | $62.78 | $62.35 | $62.49 | $60.43 | 2,473,802 |
| 2021-07-29 | $63.00 | $63.04 | $62.87 | $62.92 | $60.85 | 2,275,457 |
| 2021-07-28 | $62.10 | $62.65 | $61.99 | $62.55 | $60.49 | 3,126,682 |
| 2021-07-27 | $61.84 | $61.89 | $61.45 | $61.88 | $59.84 | 4,806,799 |
| 2021-07-26 | $62.25 | $62.47 | $62.21 | $62.42 | $60.37 | 2,762,717 |
| 2021-07-23 | $62.74 | $62.74 | $62.51 | $62.71 | $60.65 | 1,655,987 |
| 2021-07-22 | $62.84 | $62.84 | $62.45 | $62.67 | $60.61 | 1,453,683 |
| 2021-07-21 | $61.99 | $62.59 | $61.97 | $62.59 | $60.53 | 1,297,453 |
| 2021-07-20 | $61.25 | $61.93 | $61.12 | $61.80 | $59.77 | 1,797,507 |
| 2021-07-19 | $61.57 | $61.60 | $61.10 | $61.43 | $59.41 | 3,770,578 |
| 2021-07-16 | $63.02 | $63.03 | $62.41 | $62.51 | $60.45 | 1,957,451 |
| 2021-07-15 | $63.05 | $63.20 | $62.79 | $63.01 | $60.94 | 1,703,340 |
| 2021-07-14 | $63.59 | $63.59 | $63.29 | $63.39 | $61.30 | 1,144,872 |
| 2021-07-13 | $63.31 | $63.43 | $63.15 | $63.22 | $61.14 | 1,835,591 |
| 2021-07-12 | $63.16 | $63.42 | $63.11 | $63.42 | $61.33 | 1,964,257 |
| 2021-07-09 | $62.83 | $63.28 | $62.75 | $63.28 | $61.20 | 1,472,762 |
| 2021-07-08 | $62.05 | $62.29 | $61.83 | $62.14 | $60.10 | 2,610,708 |
| 2021-07-07 | $63.23 | $63.31 | $62.84 | $63.16 | $61.08 | 1,529,089 |
| 2021-07-06 | $63.33 | $63.36 | $62.69 | $62.93 | $60.86 | 1,768,128 |
| 2021-07-02 | $63.40 | $63.57 | $63.18 | $63.57 | $61.48 | 1,354,131 |
| 2021-07-01 | $63.41 | $63.47 | $63.13 | $63.44 | $61.35 | 2,097,688 |
| 2021-06-30 | $63.35 | $63.54 | $63.19 | $63.39 | $61.30 | 2,814,451 |
| 2021-06-29 | $63.83 | $63.87 | $63.69 | $63.87 | $61.77 | 1,264,151 |
| 2021-06-28 | $64.00 | $64.02 | $63.74 | $63.90 | $61.80 | 1,220,080 |
| 2021-06-25 | $64.15 | $64.16 | $63.98 | $64.14 | $62.03 | 1,463,838 |
| 2021-06-24 | $63.75 | $63.90 | $63.71 | $63.90 | $61.80 | 2,108,847 |
| 2021-06-23 | $63.56 | $63.68 | $63.23 | $63.30 | $61.22 | 2,148,237 |
| 2021-06-22 | $63.23 | $63.58 | $63.09 | $63.48 | $61.39 | 1,468,875 |
| 2021-06-21 | $63.03 | $63.55 | $62.89 | $63.54 | $61.45 | 1,814,082 |
| 2021-06-18 | $63.53 | $63.62 | $63.26 | $63.34 | $60.77 | 2,161,416 |
| 2021-06-17 | $64.43 | $64.60 | $64.13 | $64.40 | $61.79 | 1,643,504 |
| 2021-06-16 | $65.18 | $65.27 | $64.42 | $64.64 | $62.02 | 1,637,274 |
| 2021-06-15 | $65.21 | $65.27 | $65.05 | $65.20 | $62.56 | 1,973,867 |
| 2021-06-14 | $65.11 | $65.28 | $65.04 | $65.28 | $62.63 | 1,722,905 |
| 2021-06-11 | $65.11 | $65.15 | $64.91 | $65.13 | $62.49 | 2,118,319 |
| 2021-06-10 | $64.96 | $65.18 | $64.89 | $65.09 | $62.45 | 2,348,615 |
| 2021-06-09 | $64.98 | $65.02 | $64.79 | $64.82 | $62.19 | 2,186,963 |
| 2021-06-08 | $65.14 | $65.16 | $64.88 | $65.01 | $62.37 | 1,669,447 |
| 2021-06-07 | $65.09 | $65.17 | $64.96 | $65.17 | $62.53 | 1,414,662 |
| 2021-06-04 | $64.95 | $65.10 | $64.87 | $65.10 | $62.46 | 1,313,666 |
| 2021-06-03 | $64.51 | $64.60 | $64.32 | $64.47 | $61.85 | 1,795,042 |
| 2021-06-02 | $64.80 | $65.00 | $64.71 | $64.95 | $62.32 | 1,628,436 |
| 2021-06-01 | $64.99 | $65.01 | $64.70 | $64.78 | $62.15 | 2,271,339 |
| 2021-05-28 | $64.12 | $64.39 | $64.08 | $64.21 | $61.61 | 1,856,543 |
| 2021-05-27 | $63.95 | $64.07 | $63.82 | $63.92 | $61.33 | 1,757,511 |
| 2021-05-26 | $63.75 | $63.90 | $63.68 | $63.86 | $61.27 | 1,591,449 |
| 2021-05-25 | $63.93 | $63.96 | $63.62 | $63.74 | $61.15 | 2,370,969 |
| 2021-05-24 | $63.32 | $63.65 | $63.25 | $63.54 | $60.96 | 1,859,968 |
| 2021-05-21 | $63.40 | $63.45 | $62.93 | $63.11 | $60.55 | 3,079,387 |
| 2021-05-20 | $62.91 | $63.35 | $62.85 | $63.28 | $60.71 | 2,306,481 |
| 2021-05-19 | $62.26 | $62.81 | $62.05 | $62.57 | $60.03 | 3,220,196 |
| 2021-05-18 | $63.22 | $63.32 | $63.02 | $63.02 | $60.46 | 1,312,087 |
| 2021-05-17 | $62.40 | $62.69 | $62.33 | $62.68 | $60.14 | 1,492,938 |
| 2021-05-14 | $62.35 | $62.82 | $62.31 | $62.77 | $60.22 | 2,624,211 |
| 2021-05-13 | $61.45 | $61.83 | $61.31 | $61.71 | $59.21 | 3,057,932 |
| 2021-05-12 | $62.02 | $62.27 | $61.29 | $61.40 | $58.91 | 3,832,003 |
| 2021-05-11 | $62.10 | $62.72 | $62.05 | $62.62 | $60.08 | 3,673,240 |
| 2021-05-10 | $63.87 | $63.91 | $63.22 | $63.26 | $60.69 | 2,713,389 |
| 2021-05-07 | $63.29 | $63.87 | $63.24 | $63.80 | $61.21 | 2,762,087 |
| 2021-05-06 | $62.70 | $63.10 | $62.50 | $63.10 | $60.54 | 2,332,844 |
| 2021-05-05 | $62.41 | $62.71 | $62.41 | $62.59 | $60.05 | 992,300 |
| 2021-05-04 | $62.12 | $62.23 | $61.52 | $61.93 | $59.42 | 2,856,856 |
| 2021-05-03 | $62.58 | $62.78 | $62.44 | $62.74 | $60.20 | 2,041,195 |
| 2021-04-30 | $62.62 | $62.70 | $62.06 | $62.24 | $59.72 | 2,346,497 |
| 2021-04-29 | $63.36 | $63.37 | $62.69 | $63.13 | $60.57 | 3,253,547 |
| 2021-04-28 | $62.90 | $63.30 | $62.84 | $63.16 | $60.60 | 1,759,974 |
| 2021-04-27 | $62.75 | $62.88 | $62.68 | $62.81 | $60.26 | 2,170,710 |
| 2021-04-26 | $62.87 | $63.00 | $62.80 | $62.99 | $60.43 | 1,627,739 |
| 2021-04-23 | $62.52 | $62.98 | $62.49 | $62.86 | $60.31 | 1,360,533 |
| 2021-04-22 | $62.49 | $62.54 | $62.03 | $62.19 | $59.67 | 2,231,525 |
| 2021-04-21 | $61.63 | $62.41 | $61.59 | $62.39 | $59.86 | 1,982,076 |
| 2021-04-20 | $62.25 | $62.30 | $61.70 | $61.85 | $59.34 | 2,815,324 |
| 2021-04-19 | $62.92 | $62.98 | $62.58 | $62.78 | $60.23 | 1,805,822 |
| 2021-04-16 | $62.80 | $62.95 | $62.63 | $62.95 | $60.40 | 2,455,635 |
| 2021-04-15 | $62.52 | $62.62 | $62.42 | $62.62 | $60.08 | 2,179,034 |
| 2021-04-14 | $62.12 | $62.32 | $62.02 | $62.12 | $59.60 | 2,735,854 |
| 2021-04-13 | $61.73 | $62.00 | $61.64 | $61.98 | $59.47 | 2,421,023 |
| 2021-04-12 | $61.72 | $61.75 | $61.51 | $61.66 | $59.16 | 2,513,273 |
| 2021-04-09 | $61.81 | $61.98 | $61.76 | $61.97 | $59.46 | 1,933,519 |
| 2021-04-08 | $61.94 | $62.12 | $61.84 | $62.01 | $59.49 | 1,881,599 |
| 2021-04-07 | $61.54 | $61.69 | $61.42 | $61.60 | $59.10 | 3,194,457 |
| 2021-04-06 | $61.64 | $61.90 | $61.59 | $61.77 | $59.26 | 2,097,914 |
| 2021-04-05 | $61.86 | $62.17 | $61.76 | $62.10 | $59.58 | 5,458,802 |
| 2021-04-01 | $61.15 | $61.50 | $61.13 | $61.45 | $58.96 | 3,137,211 |
| 2021-03-31 | $60.57 | $60.88 | $60.51 | $60.68 | $58.22 | 3,674,852 |
| 2021-03-30 | $60.53 | $60.78 | $60.41 | $60.71 | $58.25 | 2,392,081 |
| 2021-03-29 | $60.57 | $60.84 | $60.41 | $60.74 | $58.28 | 3,475,634 |
| 2021-03-26 | $60.35 | $61.04 | $60.27 | $61.02 | $58.54 | 3,577,200 |
| 2021-03-25 | $59.64 | $60.12 | $59.50 | $60.03 | $57.59 | 3,275,350 |
| 2021-03-24 | $60.08 | $60.23 | $59.68 | $59.68 | $57.26 | 4,008,285 |
| 2021-03-23 | $60.72 | $60.84 | $60.25 | $60.36 | $57.91 | 2,634,669 |
| 2021-03-22 | $61.14 | $61.37 | $61.01 | $61.22 | $58.74 | 2,119,317 |
| 2021-03-19 | $61.15 | $61.50 | $60.86 | $61.40 | $58.75 | 1,738,078 |
| 2021-03-18 | $61.45 | $61.77 | $61.07 | $61.12 | $58.48 | 2,254,549 |
| 2021-03-17 | $61.12 | $61.92 | $61.05 | $61.79 | $59.13 | 2,044,036 |
| 2021-03-16 | $61.54 | $61.64 | $61.37 | $61.51 | $58.86 | 2,833,126 |
| 2021-03-15 | $61.16 | $61.41 | $60.86 | $61.39 | $58.74 | 1,511,568 |
| 2021-03-12 | $60.88 | $61.30 | $60.78 | $61.30 | $58.66 | 1,272,606 |
| 2021-03-11 | $61.24 | $61.58 | $61.06 | $61.50 | $58.85 | 3,453,514 |
| 2021-03-10 | $60.83 | $60.83 | $60.40 | $60.69 | $58.07 | 2,990,242 |
| 2021-03-09 | $60.33 | $60.75 | $60.27 | $60.55 | $57.94 | 3,291,389 |
| 2021-03-08 | $59.80 | $60.14 | $59.60 | $59.66 | $57.09 | 3,707,546 |
| 2021-03-05 | $60.30 | $60.39 | $59.32 | $60.32 | $57.72 | 6,616,087 |
| 2021-03-04 | $60.59 | $60.83 | $59.45 | $59.76 | $57.18 | 5,792,825 |
| 2021-03-03 | $60.89 | $61.04 | $60.57 | $60.58 | $57.97 | 3,639,281 |
| 2021-03-02 | $60.94 | $61.13 | $60.71 | $60.98 | $58.35 | 3,699,632 |
| 2021-03-01 | $60.62 | $61.15 | $60.61 | $61.09 | $58.46 | 4,383,846 |
| 2021-02-26 | $60.38 | $60.39 | $59.63 | $59.80 | $57.22 | 5,832,520 |
| 2021-02-25 | $61.90 | $62.04 | $60.54 | $60.65 | $58.03 | 6,598,942 |
| 2021-02-24 | $61.17 | $61.86 | $60.99 | $61.81 | $59.14 | 3,334,033 |
| 2021-02-23 | $61.44 | $61.95 | $60.85 | $61.80 | $59.13 | 3,156,321 |
| 2021-02-22 | $61.64 | $62.05 | $61.59 | $61.64 | $58.98 | 2,823,149 |
| 2021-02-19 | $62.31 | $62.55 | $62.18 | $62.29 | $59.60 | 2,122,010 |
| 2021-02-18 | $61.88 | $62.05 | $61.50 | $62.01 | $59.34 | 4,512,462 |
| 2021-02-17 | $62.44 | $62.59 | $62.15 | $62.56 | $59.86 | 4,015,062 |
| 2021-02-16 | $62.86 | $63.03 | $62.63 | $62.75 | $60.04 | 2,376,605 |
| 2021-02-12 | $61.97 | $62.45 | $61.93 | $62.45 | $59.76 | 2,272,165 |
| 2021-02-11 | $62.14 | $62.23 | $61.88 | $62.16 | $59.48 | 2,256,260 |
| 2021-02-10 | $62.06 | $62.09 | $61.42 | $61.71 | $59.05 | 2,306,166 |
| 2021-02-09 | $61.36 | $61.79 | $61.35 | $61.74 | $59.08 | 2,105,397 |
| 2021-02-08 | $61.23 | $61.42 | $61.14 | $61.30 | $58.66 | 2,809,658 |
| 2021-02-05 | $60.82 | $60.98 | $60.61 | $60.97 | $58.34 | 2,117,767 |
| 2021-02-04 | $60.31 | $60.54 | $60.20 | $60.54 | $57.93 | 1,674,523 |
| 2021-02-03 | $60.41 | $60.55 | $60.21 | $60.46 | $57.85 | 2,139,354 |
| 2021-02-02 | $60.10 | $60.33 | $59.92 | $60.28 | $57.68 | 1,589,189 |
| 2021-02-01 | $59.49 | $59.64 | $59.18 | $59.58 | $57.01 | 2,578,394 |
| 2021-01-29 | $59.12 | $59.28 | $58.31 | $58.58 | $56.05 | 6,267,874 |
| 2021-01-28 | $59.58 | $60.20 | $59.48 | $59.90 | $57.32 | 4,189,177 |
| 2021-01-27 | $59.85 | $60.08 | $59.34 | $59.50 | $56.93 | 3,932,839 |
| 2021-01-26 | $61.02 | $61.06 | $60.73 | $60.97 | $58.34 | 2,121,780 |
| 2021-01-25 | $60.85 | $61.06 | $60.38 | $61.05 | $58.42 | 2,772,205 |
| 2021-01-22 | $60.78 | $61.08 | $60.75 | $61.00 | $58.37 | 2,147,864 |
| 2021-01-21 | $61.43 | $61.46 | $61.07 | $61.41 | $58.76 | 2,596,945 |
| 2021-01-20 | $61.12 | $61.35 | $60.97 | $61.33 | $58.68 | 2,452,240 |
| 2021-01-19 | $60.83 | $60.84 | $60.52 | $60.70 | $58.08 | 2,903,667 |
| 2021-01-15 | $60.33 | $60.43 | $59.82 | $60.13 | $57.54 | 2,437,508 |
| 2021-01-14 | $60.78 | $61.20 | $60.76 | $61.00 | $58.37 | 3,051,012 |
| 2021-01-13 | $60.47 | $60.65 | $60.34 | $60.49 | $57.88 | 2,645,804 |
| 2021-01-12 | $60.25 | $60.56 | $60.07 | $60.50 | $57.89 | 2,229,519 |
| 2021-01-11 | $59.93 | $60.33 | $59.89 | $60.12 | $57.53 | 2,861,576 |
| 2021-01-08 | $60.71 | $60.93 | $60.28 | $60.93 | $58.30 | 2,736,953 |
| 2021-01-07 | $59.90 | $60.14 | $59.79 | $60.08 | $57.49 | 3,045,330 |
| 2021-01-06 | $59.46 | $60.26 | $59.40 | $59.87 | $57.29 | 4,334,863 |
| 2021-01-05 | $58.96 | $59.63 | $58.96 | $59.55 | $56.98 | 2,848,474 |
| 2021-01-04 | $59.41 | $59.47 | $58.43 | $58.65 | $56.12 | 4,529,011 |
| 2020-12-31 | $58.73 | $58.73 | $58.25 | $58.36 | $55.84 | 5,277,401 |
| 2020-12-30 | $58.77 | $58.97 | $58.68 | $58.70 | $56.17 | 3,122,321 |
| 2020-12-29 | $58.50 | $58.56 | $58.27 | $58.37 | $55.85 | 4,302,911 |
| 2020-12-28 | $57.98 | $58.09 | $57.85 | $57.90 | $55.40 | 4,316,045 |
| 2020-12-24 | $57.59 | $57.64 | $57.43 | $57.59 | $55.11 | 2,127,037 |
| 2020-12-23 | $57.51 | $57.67 | $57.45 | $57.58 | $55.10 | 2,400,414 |
| 2020-12-22 | $57.07 | $57.10 | $56.85 | $57.03 | $54.57 | 2,179,187 |
| 2020-12-21 | $56.62 | $57.35 | $56.52 | $57.23 | $54.76 | 3,363,468 |
| 2020-12-18 | $58.58 | $58.60 | $58.28 | $58.37 | $55.42 | 2,123,575 |
| 2020-12-17 | $58.70 | $58.79 | $58.59 | $58.67 | $55.70 | 2,066,413 |
| 2020-12-16 | $58.11 | $58.34 | $57.99 | $58.25 | $55.30 | 1,881,828 |
| 2020-12-15 | $57.72 | $58.09 | $57.65 | $58.08 | $55.14 | 1,805,663 |
| 2020-12-14 | $57.84 | $57.89 | $57.43 | $57.46 | $54.55 | 1,776,038 |
| 2020-12-11 | $57.42 | $57.58 | $57.27 | $57.52 | $54.61 | 2,198,147 |
| 2020-12-10 | $57.26 | $57.82 | $57.24 | $57.73 | $54.81 | 3,533,311 |
| 2020-12-09 | $57.85 | $57.88 | $57.15 | $57.47 | $54.56 | 2,324,504 |
| 2020-12-08 | $57.30 | $57.59 | $57.29 | $57.55 | $54.64 | 1,623,621 |
| 2020-12-07 | $57.48 | $57.62 | $57.30 | $57.44 | $54.53 | 2,683,384 |
| 2020-12-04 | $57.55 | $57.73 | $57.55 | $57.73 | $54.81 | 2,193,978 |
| 2020-12-03 | $57.20 | $57.44 | $57.09 | $57.22 | $54.32 | 1,942,446 |
| 2020-12-02 | $56.66 | $57.00 | $56.59 | $56.92 | $54.04 | 3,146,694 |
| 2020-12-01 | $56.57 | $56.92 | $56.50 | $56.86 | $53.98 | 2,967,702 |
| 2020-11-30 | $56.53 | $56.54 | $55.64 | $55.64 | $52.82 | 2,999,954 |
| 2020-11-27 | $56.71 | $56.94 | $56.68 | $56.93 | $54.05 | 1,113,117 |
| 2020-11-25 | $56.25 | $56.59 | $56.13 | $56.50 | $53.64 | 2,485,311 |
| 2020-11-24 | $56.29 | $56.68 | $56.21 | $56.68 | $53.81 | 2,238,444 |
| 2020-11-23 | $56.09 | $56.15 | $55.65 | $55.83 | $53.00 | 3,028,884 |
| 2020-11-20 | $55.61 | $55.86 | $55.58 | $55.79 | $52.97 | 2,059,138 |
| 2020-11-19 | $55.20 | $55.58 | $55.08 | $55.57 | $52.76 | 2,981,390 |
| 2020-11-18 | $55.66 | $55.78 | $55.28 | $55.30 | $52.50 | 2,293,525 |
| 2020-11-17 | $55.37 | $55.67 | $55.23 | $55.53 | $52.72 | 3,057,301 |
| 2020-11-16 | $55.53 | $55.61 | $55.31 | $55.58 | $52.77 | 2,605,999 |
| 2020-11-13 | $54.57 | $54.95 | $54.54 | $54.92 | $52.14 | 2,375,804 |
| 2020-11-12 | $54.56 | $54.69 | $54.02 | $54.13 | $51.39 | 2,299,684 |
| 2020-11-11 | $54.66 | $54.87 | $54.56 | $54.84 | $52.06 | 2,374,485 |
| 2020-11-10 | $54.47 | $54.72 | $54.23 | $54.44 | $51.68 | 2,657,833 |
| 2020-11-09 | $55.37 | $55.46 | $54.21 | $54.23 | $51.48 | 3,905,263 |
| 2020-11-06 | $53.07 | $53.30 | $52.91 | $53.12 | $50.43 | 2,724,154 |
| 2020-11-05 | $52.89 | $53.05 | $52.63 | $52.97 | $50.29 | 2,951,341 |
| 2020-11-04 | $51.34 | $52.15 | $51.16 | $51.80 | $49.18 | 3,508,970 |
| 2020-11-03 | $50.73 | $51.14 | $50.66 | $50.95 | $48.37 | 3,206,256 |
| 2020-11-02 | $49.99 | $50.05 | $49.69 | $50.04 | $47.51 | 2,837,967 |
| 2020-10-30 | $49.51 | $49.57 | $49.09 | $49.41 | $46.91 | 2,946,497 |
| 2020-10-29 | $49.56 | $49.94 | $49.31 | $49.76 | $47.24 | 4,406,471 |
| 2020-10-28 | $49.85 | $49.94 | $49.43 | $49.46 | $46.96 | 3,614,679 |
| 2020-10-27 | $51.05 | $51.07 | $50.80 | $50.86 | $48.29 | 1,461,254 |
| 2020-10-26 | $51.26 | $51.37 | $50.72 | $51.05 | $48.47 | 3,244,642 |
| 2020-10-23 | $51.85 | $51.93 | $51.62 | $51.93 | $49.30 | 1,614,686 |
| 2020-10-22 | $51.59 | $51.71 | $51.29 | $51.62 | $49.01 | 1,877,615 |
| 2020-10-21 | $51.70 | $51.95 | $51.58 | $51.60 | $48.99 | 2,659,194 |
| 2020-10-20 | $51.70 | $51.99 | $51.65 | $51.73 | $49.11 | 2,563,159 |
| 2020-10-19 | $51.79 | $51.88 | $51.30 | $51.39 | $48.79 | 1,886,334 |
| 2020-10-16 | $51.57 | $51.74 | $51.45 | $51.56 | $48.95 | 2,718,038 |
| 2020-10-15 | $50.99 | $51.42 | $50.94 | $51.37 | $48.77 | 2,279,053 |
| 2020-10-14 | $52.18 | $52.27 | $51.89 | $51.89 | $49.26 | 1,273,364 |
| 2020-10-13 | $52.16 | $52.20 | $51.94 | $52.06 | $49.42 | 1,665,050 |
| 2020-10-12 | $52.35 | $52.57 | $52.28 | $52.50 | $49.84 | 1,475,347 |
| 2020-10-09 | $52.01 | $52.23 | $51.95 | $52.19 | $49.55 | 2,320,151 |
| 2020-10-08 | $51.66 | $51.84 | $51.61 | $51.84 | $49.22 | 1,387,663 |
| 2020-10-07 | $51.39 | $51.55 | $51.30 | $51.47 | $48.86 | 1,787,087 |
| 2020-10-06 | $51.41 | $51.52 | $50.83 | $50.94 | $48.36 | 3,077,669 |
| 2020-10-05 | $50.96 | $51.36 | $50.94 | $51.36 | $48.76 | 1,373,519 |
| 2020-10-02 | $50.17 | $50.75 | $50.13 | $50.59 | $48.03 | 1,955,373 |
| 2020-10-01 | $50.77 | $50.83 | $50.51 | $50.82 | $48.25 | 1,651,763 |
| 2020-09-30 | $50.40 | $50.74 | $50.31 | $50.45 | $47.90 | 2,880,445 |
| 2020-09-29 | $50.41 | $50.54 | $50.21 | $50.42 | $47.87 | 2,441,686 |
| 2020-09-28 | $50.42 | $50.52 | $50.29 | $50.46 | $47.91 | 1,673,714 |
| 2020-09-25 | $49.22 | $49.78 | $49.03 | $49.78 | $47.26 | 3,955,356 |
| 2020-09-24 | $49.44 | $49.94 | $49.23 | $49.60 | $47.09 | 3,191,917 |
| 2020-09-23 | $50.42 | $50.45 | $49.66 | $49.71 | $47.19 | 2,655,287 |
| 2020-09-22 | $50.29 | $50.32 | $49.82 | $50.25 | $47.71 | 2,267,740 |
| 2020-09-21 | $50.26 | $50.36 | $49.70 | $50.34 | $47.79 | 3,211,577 |
| 2020-09-18 | $52.02 | $52.04 | $51.57 | $51.71 | $48.76 | 1,894,018 |
| 2020-09-17 | $51.74 | $52.13 | $51.67 | $52.10 | $49.13 | 2,557,891 |
| 2020-09-16 | $52.29 | $52.51 | $52.07 | $52.12 | $49.15 | 2,476,621 |
| 2020-09-15 | $52.37 | $52.38 | $52.08 | $52.21 | $49.23 | 4,610,959 |
| 2020-09-14 | $51.84 | $51.94 | $51.73 | $51.80 | $48.85 | 1,523,816 |
| 2020-09-11 | $51.51 | $51.61 | $51.12 | $51.35 | $48.42 | 3,234,268 |
| 2020-09-10 | $51.70 | $51.80 | $50.88 | $50.88 | $47.98 | 3,591,552 |
| 2020-09-09 | $51.37 | $51.70 | $51.25 | $51.51 | $48.57 | 2,758,453 |
| 2020-09-08 | $50.63 | $51.06 | $50.45 | $50.65 | $47.76 | 5,829,680 |
| 2020-09-04 | $51.50 | $51.68 | $50.48 | $51.38 | $48.45 | 4,490,548 |
| 2020-09-03 | $52.18 | $52.25 | $51.12 | $51.32 | $48.39 | 3,949,923 |
| 2020-09-02 | $52.24 | $52.46 | $51.99 | $52.43 | $49.44 | 5,115,277 |
| 2020-09-01 | $51.81 | $52.00 | $51.69 | $51.97 | $49.01 | 2,361,271 |
| 2020-08-31 | $51.88 | $51.93 | $51.56 | $51.66 | $48.71 | 2,154,566 |
| 2020-08-28 | $52.11 | $52.26 | $51.95 | $52.25 | $49.27 | 1,558,096 |
| 2020-08-27 | $52.34 | $52.35 | $51.60 | $51.80 | $48.85 | 3,130,576 |
| 2020-08-26 | $52.00 | $52.29 | $51.96 | $52.25 | $49.27 | 2,730,043 |
| 2020-08-25 | $52.00 | $52.02 | $51.68 | $51.97 | $49.01 | 2,128,601 |
| 2020-08-24 | $51.93 | $51.93 | $51.61 | $51.80 | $48.85 | 2,144,495 |
| 2020-08-21 | $50.87 | $51.19 | $50.80 | $51.17 | $48.25 | 1,705,503 |
| 2020-08-20 | $50.87 | $51.35 | $50.82 | $51.31 | $48.38 | 1,582,963 |
| 2020-08-19 | $51.88 | $51.92 | $51.42 | $51.45 | $48.52 | 2,651,950 |
| 2020-08-18 | $51.92 | $51.99 | $51.56 | $51.80 | $48.85 | 1,704,544 |
| 2020-08-17 | $51.65 | $51.79 | $51.60 | $51.79 | $48.84 | 1,267,863 |
| 2020-08-14 | $51.25 | $51.40 | $51.19 | $51.33 | $48.40 | 1,992,424 |
| 2020-08-13 | $51.73 | $51.80 | $51.39 | $51.54 | $48.60 | 1,742,678 |
| 2020-08-12 | $51.68 | $51.96 | $51.60 | $51.81 | $48.86 | 2,500,859 |
| 2020-08-11 | $51.44 | $51.47 | $50.81 | $50.84 | $47.94 | 1,886,035 |
| 2020-08-10 | $50.64 | $50.76 | $50.43 | $50.72 | $47.83 | 1,620,029 |
| 2020-08-07 | $50.44 | $50.59 | $50.28 | $50.57 | $47.69 | 2,002,098 |
| 2020-08-06 | $50.78 | $51.06 | $50.63 | $51.04 | $48.13 | 2,472,387 |
| 2020-08-05 | $51.01 | $51.22 | $50.87 | $50.94 | $48.04 | 2,106,847 |
| 2020-08-04 | $50.15 | $50.62 | $50.14 | $50.60 | $47.71 | 2,483,869 |
| 2020-08-03 | $49.88 | $50.24 | $49.79 | $50.22 | $47.36 | 6,856,577 |
| 2020-07-31 | $50.09 | $50.14 | $49.15 | $49.48 | $46.66 | 3,559,487 |
| 2020-07-30 | $49.98 | $50.36 | $49.55 | $50.31 | $47.44 | 2,936,503 |
| 2020-07-29 | $50.67 | $51.04 | $50.61 | $50.96 | $48.05 | 2,798,132 |
| 2020-07-28 | $50.48 | $50.62 | $50.34 | $50.37 | $47.50 | 2,256,321 |
| 2020-07-27 | $50.44 | $50.72 | $50.36 | $50.68 | $47.79 | 2,822,119 |
| 2020-07-24 | $49.84 | $50.08 | $49.74 | $50.00 | $47.15 | 2,679,692 |
| 2020-07-23 | $50.52 | $50.68 | $50.03 | $50.19 | $47.33 | 3,220,595 |
| 2020-07-22 | $50.55 | $50.64 | $50.38 | $50.59 | $47.71 | 5,225,081 |
| 2020-07-21 | $50.78 | $50.87 | $50.56 | $50.59 | $47.71 | 2,647,842 |
| 2020-07-20 | $50.07 | $50.37 | $49.94 | $50.33 | $47.46 | 2,705,833 |
| 2020-07-17 | $49.89 | $49.98 | $49.71 | $49.94 | $47.09 | 2,420,060 |
| 2020-07-16 | $49.63 | $49.86 | $49.60 | $49.72 | $46.88 | 3,208,335 |
| 2020-07-15 | $50.31 | $50.44 | $49.99 | $50.16 | $47.30 | 4,891,340 |
| 2020-07-14 | $49.00 | $49.74 | $49.00 | $49.68 | $46.85 | 3,545,000 |
| 2020-07-13 | $49.72 | $49.99 | $49.06 | $49.14 | $46.34 | 6,186,614 |
| 2020-07-10 | $49.20 | $49.47 | $49.01 | $49.45 | $46.63 | 3,049,862 |
| 2020-07-09 | $49.63 | $49.65 | $48.81 | $49.20 | $46.39 | 3,291,770 |
| 2020-07-08 | $49.12 | $49.58 | $49.04 | $49.56 | $46.73 | 2,904,340 |
| 2020-07-07 | $49.18 | $49.39 | $48.92 | $48.94 | $46.15 | 2,083,563 |
| 2020-07-06 | $49.53 | $49.70 | $49.40 | $49.65 | $46.82 | 2,844,402 |
| 2020-07-02 | $48.65 | $48.91 | $48.45 | $48.58 | $45.81 | 3,883,015 |
| 2020-07-01 | $47.68 | $48.01 | $47.64 | $47.85 | $45.12 | 6,258,000 |
| 2020-06-30 | $47.43 | $47.75 | $47.32 | $47.61 | $44.90 | 5,314,772 |
| 2020-06-29 | $47.49 | $47.72 | $47.23 | $47.72 | $45.00 | 4,706,243 |
| 2020-06-26 | $47.89 | $47.89 | $47.22 | $47.34 | $44.64 | 4,814,089 |
| 2020-06-25 | $47.47 | $48.03 | $47.24 | $48.01 | $45.27 | 5,326,322 |
| 2020-06-24 | $48.10 | $48.18 | $47.28 | $47.50 | $44.79 | 7,224,524 |
| 2020-06-23 | $48.79 | $48.88 | $48.50 | $48.54 | $45.77 | 3,897,383 |
| 2020-06-22 | $47.96 | $48.28 | $47.82 | $48.23 | $45.48 | 4,354,120 |
| 2020-06-19 | $48.63 | $48.65 | $47.85 | $47.89 | $44.92 | 3,147,021 |
| 2020-06-18 | $47.93 | $48.27 | $47.91 | $48.07 | $45.09 | 3,947,265 |
| 2020-06-17 | $48.44 | $48.51 | $48.16 | $48.26 | $45.27 | 3,177,761 |
| 2020-06-16 | $48.58 | $48.59 | $47.58 | $48.07 | $45.09 | 4,794,664 |
| 2020-06-15 | $46.54 | $47.68 | $46.36 | $47.52 | $44.58 | 5,708,621 |
| 2020-06-12 | $47.86 | $47.98 | $46.82 | $47.46 | $44.52 | 6,924,401 |
| 2020-06-11 | $47.84 | $48.02 | $46.53 | $46.58 | $43.69 | 6,157,808 |
| 2020-06-10 | $49.42 | $49.61 | $49.01 | $49.25 | $46.20 | 5,237,256 |
| 2020-06-09 | $49.01 | $49.41 | $48.90 | $49.28 | $46.23 | 7,927,069 |
| 2020-06-08 | $49.43 | $49.83 | $49.14 | $49.82 | $46.73 | 4,128,392 |
| 2020-06-05 | $49.30 | $49.60 | $49.16 | $49.26 | $46.21 | 5,751,102 |
| 2020-06-04 | $48.22 | $48.58 | $48.13 | $48.27 | $45.28 | 5,683,865 |
| 2020-06-03 | $48.09 | $48.72 | $48.06 | $48.59 | $45.58 | 6,860,946 |
| 2020-06-02 | $47.21 | $47.58 | $47.16 | $47.55 | $44.60 | 6,166,079 |
| 2020-06-01 | $46.22 | $46.88 | $46.17 | $46.87 | $43.97 | 5,045,060 |
| 2020-05-29 | $45.77 | $45.92 | $45.27 | $45.86 | $43.02 | 8,237,428 |
| 2020-05-28 | $45.98 | $46.28 | $45.75 | $45.79 | $42.95 | 4,781,594 |
| 2020-05-27 | $45.54 | $45.58 | $45.02 | $45.54 | $42.72 | 4,577,145 |
| 2020-05-26 | $45.28 | $45.42 | $45.09 | $45.14 | $42.34 | 6,066,386 |
| 2020-05-22 | $43.86 | $43.93 | $43.67 | $43.92 | $41.20 | 5,339,308 |
| 2020-05-21 | $44.55 | $44.69 | $44.09 | $44.25 | $41.51 | 5,995,139 |
| 2020-05-20 | $44.74 | $44.99 | $44.58 | $44.76 | $41.99 | 5,743,953 |
| 2020-05-19 | $44.27 | $44.46 | $43.97 | $43.97 | $41.25 | 4,963,828 |
| 2020-05-18 | $43.83 | $44.59 | $43.82 | $44.48 | $41.72 | 5,264,928 |
| 2020-05-15 | $42.68 | $42.96 | $42.52 | $42.82 | $40.17 | 6,039,765 |
| 2020-05-14 | $42.21 | $42.95 | $41.97 | $42.94 | $40.28 | 7,866,781 |
| 2020-05-13 | $43.80 | $43.80 | $42.91 | $43.14 | $40.47 | 7,014,949 |
| 2020-05-12 | $44.07 | $44.19 | $43.44 | $43.44 | $40.75 | 5,662,536 |
| 2020-05-11 | $43.70 | $44.04 | $43.66 | $43.92 | $41.20 | 3,886,478 |
| 2020-05-08 | $43.74 | $44.02 | $43.70 | $44.00 | $41.27 | 2,946,916 |
| 2020-05-07 | $43.23 | $43.43 | $43.04 | $43.25 | $40.57 | 4,470,933 |
| 2020-05-06 | $43.19 | $43.26 | $42.68 | $42.72 | $40.07 | 4,273,153 |
| 2020-05-05 | $43.15 | $43.34 | $42.86 | $42.97 | $40.31 | 4,494,283 |
| 2020-05-04 | $42.44 | $42.80 | $42.30 | $42.78 | $40.13 | 4,884,634 |
| 2020-05-01 | $42.94 | $43.08 | $42.51 | $42.69 | $40.04 | 5,616,688 |
| 2020-04-30 | $44.24 | $44.29 | $43.56 | $43.81 | $41.10 | 5,841,869 |
| 2020-04-29 | $44.40 | $44.84 | $44.32 | $44.70 | $41.93 | 5,026,464 |
| 2020-04-28 | $44.00 | $44.08 | $43.51 | $43.55 | $40.85 | 4,662,613 |
| 2020-04-27 | $42.97 | $43.32 | $42.89 | $43.25 | $40.57 | 5,485,382 |
| 2020-04-24 | $42.52 | $42.66 | $42.18 | $42.64 | $40.00 | 4,183,085 |
| 2020-04-23 | $42.53 | $43.06 | $42.22 | $42.31 | $39.69 | 6,578,726 |
| 2020-04-22 | $42.39 | $42.45 | $42.23 | $42.40 | $39.77 | 4,332,916 |
| 2020-04-21 | $41.77 | $42.08 | $41.45 | $41.57 | $38.99 | 5,567,328 |
| 2020-04-20 | $42.58 | $43.11 | $42.48 | $42.52 | $39.89 | 5,609,886 |
| 2020-04-17 | $43.05 | $43.14 | $42.65 | $43.08 | $40.41 | 5,485,887 |
| 2020-04-16 | $42.24 | $42.28 | $41.70 | $42.00 | $39.40 | 4,823,741 |
| 2020-04-15 | $42.12 | $42.25 | $41.83 | $42.02 | $39.42 | 6,087,791 |
| 2020-04-14 | $43.12 | $43.55 | $43.09 | $43.23 | $40.55 | 5,651,155 |
| 2020-04-13 | $42.56 | $42.65 | $42.03 | $42.44 | $39.81 | 6,602,499 |
| 2020-04-09 | $42.64 | $43.03 | $42.38 | $42.69 | $40.04 | 8,114,744 |
| 2020-04-08 | $41.78 | $42.19 | $41.44 | $42.02 | $39.42 | 9,128,790 |
| 2020-04-07 | $42.82 | $42.91 | $41.57 | $41.59 | $39.01 | 7,802,317 |
| 2020-04-06 | $40.75 | $41.51 | $40.60 | $41.42 | $38.85 | 7,439,523 |
| 2020-04-03 | $39.69 | $39.83 | $39.08 | $39.37 | $36.93 | 5,792,111 |
| 2020-04-02 | $39.53 | $40.33 | $39.36 | $40.16 | $37.67 | 11,564,156 |
| 2020-04-01 | $39.65 | $40.08 | $39.20 | $39.28 | $36.85 | 10,316,353 |
| 2020-03-31 | $40.73 | $41.39 | $40.55 | $41.02 | $38.48 | 9,539,702 |
| 2020-03-30 | $40.43 | $41.14 | $40.18 | $41.14 | $38.59 | 11,759,503 |
| 2020-03-27 | $40.21 | $41.00 | $39.82 | $40.27 | $37.77 | 12,918,882 |
| 2020-03-26 | $40.45 | $41.88 | $40.42 | $41.77 | $39.18 | 14,915,823 |
| 2020-03-25 | $39.36 | $40.76 | $38.80 | $40.11 | $37.62 | 18,430,620 |
| 2020-03-24 | $38.42 | $38.97 | $38.01 | $38.79 | $36.39 | 19,548,806 |
| 2020-03-23 | $36.44 | $36.70 | $35.54 | $35.86 | $33.64 | 16,075,296 |
| 2020-03-20 | $37.98 | $38.37 | $36.55 | $36.60 | $34.22 | 14,563,525 |
| 2020-03-19 | $36.27 | $37.56 | $35.84 | $36.78 | $34.39 | 20,323,328 |
| 2020-03-18 | $36.25 | $37.40 | $35.42 | $36.36 | $34.00 | 14,420,666 |
| 2020-03-17 | $37.65 | $39.02 | $37.07 | $38.89 | $36.36 | 13,758,651 |
| 2020-03-16 | $36.57 | $38.50 | $35.41 | $36.95 | $34.55 | 12,290,494 |
| 2020-03-13 | $41.74 | $41.83 | $39.19 | $41.68 | $38.97 | 12,645,565 |
| 2020-03-12 | $40.27 | $40.40 | $38.47 | $39.05 | $36.51 | 14,312,090 |
| 2020-03-11 | $44.74 | $44.88 | $43.41 | $43.72 | $40.88 | 12,724,393 |
| 2020-03-10 | $45.96 | $46.06 | $44.59 | $45.99 | $43.00 | 15,001,615 |
| 2020-03-09 | $44.76 | $45.46 | $44.00 | $44.18 | $41.31 | 12,320,715 |
| 2020-03-06 | $47.86 | $48.22 | $47.53 | $48.01 | $44.89 | 9,515,586 |
| 2020-03-05 | $49.05 | $49.38 | $48.56 | $48.75 | $45.58 | 9,479,401 |
| 2020-03-04 | $49.52 | $50.02 | $49.19 | $50.01 | $46.76 | 4,859,043 |
| 2020-03-03 | $49.46 | $50.00 | $48.40 | $48.69 | $45.52 | 10,545,648 |
| 2020-03-02 | $48.41 | $49.22 | $48.04 | $49.22 | $46.02 | 9,554,339 |
| 2020-02-28 | $47.55 | $48.52 | $47.18 | $48.49 | $45.34 | 10,099,672 |
| 2020-02-27 | $49.42 | $49.91 | $48.76 | $48.76 | $45.59 | 9,553,857 |
| 2020-02-26 | $50.49 | $50.87 | $50.15 | $50.21 | $46.94 | 6,007,186 |
| 2020-02-25 | $51.13 | $51.17 | $49.99 | $50.04 | $46.79 | 6,634,969 |
| 2020-02-24 | $50.71 | $51.12 | $50.63 | $50.84 | $47.53 | 4,817,078 |
| 2020-02-21 | $52.88 | $52.94 | $52.68 | $52.79 | $49.36 | 1,893,276 |
| 2020-02-20 | $53.23 | $53.33 | $52.79 | $53.06 | $49.61 | 1,873,217 |
| 2020-02-19 | $53.49 | $53.57 | $53.45 | $53.54 | $50.06 | 2,622,271 |
| 2020-02-18 | $53.22 | $53.34 | $53.13 | $53.22 | $49.76 | 1,684,058 |
| 2020-02-14 | $53.72 | $53.72 | $53.43 | $53.59 | $50.11 | 1,967,155 |
| 2020-02-13 | $53.59 | $53.78 | $53.49 | $53.62 | $50.13 | 2,474,380 |
| 2020-02-12 | $54.00 | $54.09 | $53.91 | $54.07 | $50.55 | 1,693,660 |
| 2020-02-11 | $53.70 | $53.87 | $53.64 | $53.73 | $50.24 | 2,076,654 |
| 2020-02-10 | $53.04 | $53.31 | $53.04 | $53.29 | $49.82 | 1,753,436 |
| 2020-02-07 | $53.30 | $53.33 | $53.10 | $53.16 | $49.70 | 2,063,841 |
| 2020-02-06 | $53.81 | $53.82 | $53.63 | $53.67 | $50.18 | 2,366,793 |
| 2020-02-05 | $53.66 | $53.71 | $53.39 | $53.57 | $50.09 | 2,479,559 |
| 2020-02-04 | $53.05 | $53.22 | $53.01 | $53.08 | $49.63 | 2,549,421 |
| 2020-02-03 | $52.09 | $52.40 | $52.02 | $52.16 | $48.77 | 2,895,496 |
| 2020-01-31 | $52.30 | $52.31 | $51.75 | $51.92 | $48.54 | 4,077,334 |
| 2020-01-30 | $52.48 | $52.88 | $52.32 | $52.84 | $49.40 | 4,111,735 |
| 2020-01-29 | $53.24 | $53.28 | $53.00 | $53.09 | $49.64 | 2,331,942 |
| 2020-01-28 | $52.80 | $53.09 | $52.69 | $53.07 | $49.62 | 2,954,196 |
| 2020-01-27 | $52.52 | $52.82 | $52.40 | $52.62 | $49.20 | 2,435,933 |
| 2020-01-24 | $54.24 | $54.27 | $53.68 | $53.84 | $50.34 | 2,551,548 |
| 2020-01-23 | $53.97 | $54.18 | $53.73 | $54.13 | $50.61 | 2,451,486 |
| 2020-01-22 | $54.45 | $54.48 | $54.27 | $54.33 | $50.80 | 2,265,444 |
| 2020-01-21 | $54.32 | $54.41 | $54.14 | $54.16 | $50.64 | 2,024,684 |
| 2020-01-17 | $54.73 | $54.81 | $54.64 | $54.78 | $51.22 | 3,443,154 |
| 2020-01-16 | $54.50 | $54.62 | $54.44 | $54.62 | $51.07 | 3,993,323 |
| 2020-01-15 | $54.33 | $54.42 | $54.26 | $54.30 | $50.77 | 7,655,619 |
| 2020-01-14 | $54.30 | $54.46 | $54.26 | $54.43 | $50.89 | 2,068,377 |
| 2020-01-13 | $54.17 | $54.45 | $54.06 | $54.44 | $50.90 | 2,821,280 |
| 2020-01-10 | $54.20 | $54.27 | $53.98 | $54.02 | $50.51 | 2,055,118 |
| 2020-01-09 | $54.10 | $54.14 | $53.97 | $54.14 | $50.62 | 1,591,611 |
| 2020-01-08 | $53.71 | $54.08 | $53.67 | $53.90 | $50.39 | 2,047,327 |
| 2020-01-07 | $53.84 | $53.87 | $53.70 | $53.77 | $50.27 | 1,758,965 |
| 2020-01-06 | $53.57 | $53.85 | $53.51 | $53.85 | $50.35 | 1,883,339 |
| 2020-01-03 | $53.73 | $54.03 | $53.72 | $53.75 | $50.25 | 2,096,019 |
| 2020-01-02 | $54.17 | $54.44 | $54.05 | $54.44 | $50.90 | 2,183,408 |
| 2019-12-31 | $53.62 | $53.79 | $53.48 | $53.75 | $50.25 | 1,688,364 |
| 2019-12-30 | $54.03 | $54.03 | $53.55 | $53.58 | $50.10 | 2,750,880 |
| 2019-12-27 | $54.07 | $54.07 | $53.85 | $53.94 | $50.43 | 2,042,943 |
| 2019-12-26 | $53.65 | $53.81 | $53.60 | $53.81 | $50.31 | 1,208,181 |
| 2019-12-24 | $53.56 | $53.60 | $53.46 | $53.54 | $50.06 | 994,454 |
| 2019-12-23 | $53.50 | $53.58 | $53.48 | $53.58 | $50.10 | 1,850,993 |
| 2019-12-20 | $54.14 | $54.16 | $54.06 | $54.07 | $50.01 | 2,239,547 |
| 2019-12-19 | $53.91 | $54.04 | $53.86 | $54.04 | $49.98 | 2,640,969 |
| 2019-12-18 | $54.03 | $54.05 | $53.92 | $54.02 | $49.97 | 2,195,957 |
| 2019-12-17 | $54.04 | $54.10 | $53.95 | $54.03 | $49.97 | 3,340,359 |
| 2019-12-16 | $54.03 | $54.13 | $54.00 | $54.07 | $50.01 | 3,025,516 |
| 2019-12-13 | $53.56 | $53.87 | $53.38 | $53.52 | $49.50 | 6,187,681 |
| 2019-12-12 | $52.82 | $53.34 | $52.81 | $53.30 | $49.30 | 3,479,915 |
| 2019-12-11 | $52.55 | $52.88 | $52.47 | $52.81 | $48.85 | 1,747,975 |
| 2019-12-10 | $52.38 | $52.55 | $52.30 | $52.46 | $48.52 | 2,920,030 |
| 2019-12-09 | $52.56 | $52.65 | $52.39 | $52.39 | $48.46 | 1,504,660 |
| 2019-12-06 | $52.58 | $52.65 | $52.53 | $52.61 | $48.66 | 3,844,181 |
| 2019-12-05 | $52.24 | $52.27 | $52.10 | $52.23 | $48.31 | 3,031,815 |
| 2019-12-04 | $52.06 | $52.21 | $52.04 | $52.21 | $48.29 | 2,421,615 |
| 2019-12-03 | $51.50 | $51.78 | $51.35 | $51.77 | $47.88 | 2,241,825 |
| 2019-12-02 | $52.19 | $52.20 | $51.79 | $51.95 | $48.05 | 3,673,827 |
| 2019-11-29 | $52.23 | $52.28 | $52.16 | $52.16 | $48.24 | 1,322,576 |
| 2019-11-27 | $52.54 | $52.64 | $52.49 | $52.64 | $48.69 | 1,699,257 |
| 2019-11-26 | $52.41 | $52.54 | $52.35 | $52.52 | $48.58 | 2,401,552 |
| 2019-11-25 | $52.36 | $52.55 | $52.35 | $52.54 | $48.60 | 1,991,280 |
| 2019-11-22 | $52.22 | $52.24 | $52.02 | $52.11 | $48.20 | 2,549,907 |
| 2019-11-21 | $52.07 | $52.08 | $51.87 | $52.03 | $48.12 | 1,742,140 |
| 2019-11-20 | $52.19 | $52.28 | $51.94 | $52.09 | $48.18 | 1,869,533 |
| 2019-11-19 | $52.61 | $52.62 | $52.31 | $52.42 | $48.49 | 2,067,898 |
| 2019-11-18 | $52.34 | $52.47 | $52.26 | $52.40 | $48.47 | 2,122,851 |
| 2019-11-15 | $52.21 | $52.41 | $52.17 | $52.41 | $48.48 | 1,539,668 |
| 2019-11-14 | $51.95 | $52.05 | $51.84 | $52.03 | $48.12 | 2,163,659 |
| 2019-11-13 | $51.95 | $52.16 | $51.91 | $52.11 | $48.20 | 2,424,119 |
| 2019-11-12 | $52.36 | $52.46 | $52.23 | $52.31 | $48.38 | 2,323,751 |
| 2019-11-11 | $52.18 | $52.41 | $52.15 | $52.38 | $48.45 | 1,473,808 |
| 2019-11-08 | $52.44 | $52.55 | $52.33 | $52.55 | $48.61 | 1,667,275 |
| 2019-11-07 | $52.76 | $52.82 | $52.66 | $52.70 | $48.74 | 2,528,166 |
| 2019-11-06 | $52.49 | $52.56 | $52.35 | $52.47 | $48.53 | 2,541,940 |
| 2019-11-05 | $52.52 | $52.57 | $52.37 | $52.52 | $48.58 | 3,047,975 |
| 2019-11-04 | $52.52 | $52.57 | $52.39 | $52.45 | $48.51 | 2,946,771 |
| 2019-11-01 | $51.95 | $52.13 | $51.94 | $52.12 | $48.21 | 4,862,977 |
| 2019-10-31 | $51.62 | $51.62 | $51.38 | $51.62 | $47.75 | 3,341,784 |
| 2019-10-30 | $51.54 | $51.80 | $51.31 | $51.77 | $47.88 | 1,603,477 |
| 2019-10-29 | $51.44 | $51.63 | $51.44 | $51.61 | $47.74 | 1,170,102 |
| 2019-10-28 | $51.56 | $51.71 | $51.55 | $51.68 | $47.80 | 2,265,489 |
| 2019-10-25 | $51.20 | $51.46 | $51.17 | $51.46 | $47.60 | 2,414,177 |
| 2019-10-24 | $51.43 | $51.43 | $51.22 | $51.32 | $47.47 | 1,503,979 |
| 2019-10-23 | $51.06 | $51.24 | $51.01 | $51.24 | $47.39 | 1,073,704 |
| 2019-10-22 | $51.17 | $51.30 | $51.03 | $51.04 | $47.21 | 1,683,994 |
| 2019-10-21 | $51.08 | $51.12 | $51.02 | $51.10 | $47.26 | 1,184,209 |
| 2019-10-18 | $50.78 | $50.88 | $50.62 | $50.78 | $46.97 | 1,232,053 |
| 2019-10-17 | $50.99 | $51.02 | $50.76 | $50.86 | $47.04 | 1,927,967 |
| 2019-10-16 | $50.60 | $50.82 | $50.57 | $50.71 | $46.90 | 2,096,988 |
| 2019-10-15 | $50.33 | $50.80 | $50.29 | $50.67 | $46.87 | 2,027,723 |
| 2019-10-14 | $50.15 | $50.26 | $50.11 | $50.13 | $46.37 | 2,037,897 |
| 2019-10-11 | $50.23 | $50.58 | $50.21 | $50.35 | $46.57 | 2,638,866 |
| 2019-10-10 | $49.16 | $49.58 | $49.15 | $49.52 | $45.80 | 2,418,242 |
| 2019-10-09 | $49.13 | $49.24 | $49.02 | $49.15 | $45.46 | 1,957,937 |
| 2019-10-08 | $49.00 | $49.08 | $48.75 | $48.75 | $45.09 | 2,799,894 |
| 2019-10-07 | $49.25 | $49.47 | $49.19 | $49.19 | $45.50 | 5,925,510 |
| 2019-10-04 | $49.03 | $49.41 | $49.00 | $49.37 | $45.66 | 2,041,895 |
| 2019-10-03 | $48.67 | $49.03 | $48.49 | $49.00 | $45.32 | 4,983,193 |
| 2019-10-02 | $48.96 | $48.96 | $48.50 | $48.63 | $44.98 | 2,387,329 |
| 2019-10-01 | $49.80 | $49.85 | $49.40 | $49.48 | $45.77 | 4,077,425 |
| 2019-09-30 | $49.83 | $50.00 | $49.80 | $49.90 | $46.15 | 2,051,732 |
| 2019-09-27 | $50.05 | $50.10 | $49.61 | $49.74 | $46.01 | 3,682,180 |
| 2019-09-26 | $50.10 | $50.13 | $49.94 | $50.07 | $46.31 | 3,375,726 |
| 2019-09-25 | $49.74 | $49.98 | $49.57 | $49.91 | $46.16 | 2,482,852 |
| 2019-09-24 | $50.32 | $50.35 | $49.95 | $50.00 | $46.25 | 3,193,476 |
| 2019-09-23 | $50.40 | $50.60 | $50.35 | $50.55 | $46.45 | 1,279,978 |
| 2019-09-20 | $50.86 | $50.91 | $50.56 | $50.60 | $46.50 | 1,657,428 |
| 2019-09-19 | $50.83 | $50.92 | $50.69 | $50.71 | $46.60 | 1,438,957 |
| 2019-09-18 | $50.63 | $50.71 | $50.32 | $50.61 | $46.51 | 1,141,637 |
| 2019-09-17 | $50.43 | $50.76 | $50.40 | $50.72 | $46.61 | 1,667,910 |
| 2019-09-16 | $50.71 | $50.74 | $50.57 | $50.58 | $46.48 | 1,556,525 |
| 2019-09-13 | $50.94 | $51.12 | $50.91 | $50.99 | $46.86 | 3,408,563 |
| 2019-09-12 | $50.52 | $50.81 | $50.44 | $50.69 | $46.58 | 2,512,713 |
| 2019-09-11 | $50.25 | $50.44 | $50.23 | $50.43 | $46.34 | 2,130,769 |
| 2019-09-10 | $49.95 | $50.16 | $49.85 | $50.10 | $46.04 | 1,857,600 |
| 2019-09-09 | $50.04 | $50.09 | $49.92 | $50.05 | $45.99 | 1,360,489 |
| 2019-09-06 | $49.91 | $50.01 | $49.85 | $49.90 | $45.85 | 1,705,390 |
| 2019-09-05 | $49.76 | $49.91 | $49.73 | $49.77 | $45.73 | 1,878,912 |
| 2019-09-04 | $49.20 | $49.40 | $49.19 | $49.39 | $45.39 | 1,134,206 |
| 2019-09-03 | $48.54 | $48.71 | $48.49 | $48.68 | $44.73 | 3,031,529 |
| 2019-08-30 | $48.95 | $48.98 | $48.66 | $48.85 | $44.89 | 2,935,726 |
| 2019-08-29 | $48.56 | $48.68 | $48.43 | $48.61 | $44.67 | 2,619,119 |
| 2019-08-28 | $48.00 | $48.28 | $47.89 | $48.20 | $44.29 | 2,171,913 |
| 2019-08-27 | $48.35 | $48.44 | $48.11 | $48.12 | $44.22 | 2,048,328 |
| 2019-08-26 | $48.21 | $48.30 | $48.00 | $48.17 | $44.26 | 2,282,868 |
| 2019-08-23 | $48.27 | $48.64 | $47.77 | $47.80 | $43.92 | 2,501,951 |
| 2019-08-22 | $48.56 | $48.60 | $48.24 | $48.40 | $44.48 | 1,625,364 |
| 2019-08-21 | $48.74 | $48.76 | $48.57 | $48.63 | $44.69 | 2,290,513 |
| 2019-08-20 | $48.38 | $48.43 | $48.20 | $48.27 | $44.36 | 2,389,508 |
| 2019-08-19 | $48.54 | $48.56 | $48.33 | $48.33 | $44.41 | 1,697,362 |
| 2019-08-16 | $47.85 | $48.16 | $47.81 | $48.10 | $44.20 | 1,824,083 |
| 2019-08-15 | $47.59 | $47.67 | $47.32 | $47.55 | $43.69 | 6,766,852 |
| 2019-08-14 | $47.77 | $47.87 | $47.36 | $47.38 | $43.54 | 3,276,504 |
| 2019-08-13 | $48.07 | $48.86 | $48.01 | $48.72 | $44.77 | 4,024,507 |
| 2019-08-12 | $48.36 | $48.49 | $48.13 | $48.23 | $44.32 | 1,961,421 |
| 2019-08-09 | $48.81 | $48.88 | $48.51 | $48.67 | $44.72 | 1,697,761 |
| 2019-08-08 | $48.71 | $49.08 | $48.63 | $49.01 | $45.04 | 2,181,353 |
| 2019-08-07 | $48.02 | $48.54 | $47.87 | $48.48 | $44.55 | 3,491,820 |
| 2019-08-06 | $48.39 | $48.45 | $47.97 | $48.28 | $44.37 | 2,440,628 |
| 2019-08-05 | $48.38 | $48.40 | $47.66 | $47.90 | $44.02 | 4,730,349 |
| 2019-08-02 | $49.47 | $49.52 | $49.04 | $49.26 | $45.27 | 4,330,014 |
| 2019-08-01 | $50.08 | $50.46 | $49.52 | $49.68 | $45.65 | 3,646,887 |
| 2019-07-31 | $50.43 | $50.51 | $49.63 | $50.07 | $46.01 | 3,544,515 |
| 2019-07-30 | $50.47 | $50.50 | $50.31 | $50.40 | $46.31 | 1,699,066 |
| 2019-07-29 | $50.97 | $50.97 | $50.83 | $50.92 | $46.79 | 2,344,444 |
| 2019-07-26 | $50.98 | $50.98 | $50.87 | $50.93 | $46.80 | 2,445,301 |
| 2019-07-25 | $51.20 | $51.20 | $50.75 | $50.82 | $46.70 | 2,512,683 |
| 2019-07-24 | $51.14 | $51.27 | $51.13 | $51.27 | $47.11 | 2,547,987 |
| 2019-07-23 | $51.24 | $51.27 | $51.12 | $51.24 | $47.09 | 1,545,487 |
| 2019-07-22 | $51.03 | $51.06 | $50.94 | $51.00 | $46.87 | 1,995,042 |
| 2019-07-19 | $51.11 | $51.18 | $50.94 | $50.97 | $46.84 | 1,620,885 |
| 2019-07-18 | $50.80 | $51.12 | $50.74 | $51.11 | $46.97 | 1,797,899 |
| 2019-07-17 | $51.13 | $51.13 | $50.92 | $50.92 | $46.79 | 1,002,445 |
| 2019-07-16 | $51.12 | $51.19 | $50.97 | $51.00 | $46.87 | 1,738,836 |
| 2019-07-15 | $51.22 | $51.24 | $51.11 | $51.19 | $47.04 | 3,701,306 |
| 2019-07-12 | $51.05 | $51.12 | $50.96 | $51.11 | $46.97 | 1,673,959 |
| 2019-07-11 | $51.20 | $51.23 | $50.95 | $51.09 | $46.95 | 1,072,743 |
| 2019-07-10 | $51.17 | $51.23 | $50.98 | $51.05 | $46.91 | 2,064,333 |
| 2019-07-09 | $50.66 | $50.86 | $50.66 | $50.83 | $46.71 | 1,405,672 |
| 2019-07-08 | $51.02 | $51.09 | $50.98 | $51.03 | $46.89 | 1,575,142 |
| 2019-07-05 | $51.30 | $51.36 | $51.03 | $51.35 | $47.19 | 2,250,846 |
| 2019-07-03 | $51.59 | $51.69 | $51.50 | $51.68 | $47.49 | 837,586 |
| 2019-07-02 | $51.42 | $51.49 | $51.36 | $51.46 | $47.29 | 2,531,832 |
| 2019-07-01 | $51.61 | $51.61 | $51.22 | $51.37 | $47.21 | 2,596,652 |
| 2019-06-28 | $50.99 | $51.06 | $50.92 | $50.99 | $46.86 | 1,760,274 |
| 2019-06-27 | $50.78 | $50.88 | $50.75 | $50.84 | $46.72 | 1,216,469 |
| 2019-06-26 | $50.71 | $50.80 | $50.62 | $50.63 | $46.53 | 1,884,827 |
| 2019-06-25 | $50.84 | $50.85 | $50.49 | $50.50 | $46.41 | 1,767,285 |
| 2019-06-24 | $50.85 | $50.94 | $50.81 | $50.88 | $46.75 | 1,740,603 |
| 2019-06-21 | $50.77 | $50.91 | $50.75 | $50.80 | $46.68 | 2,957,472 |
| 2019-06-20 | $51.13 | $51.18 | $50.82 | $51.01 | $46.87 | 2,816,754 |
| 2019-06-19 | $50.23 | $50.57 | $50.20 | $50.47 | $46.38 | 2,047,041 |
| 2019-06-18 | $49.78 | $50.18 | $49.78 | $50.15 | $46.08 | 2,056,660 |
| 2019-06-17 | $49.37 | $49.48 | $49.33 | $49.37 | $45.37 | 1,399,323 |
| 2019-06-14 | $49.99 | $49.99 | $49.86 | $49.90 | $45.32 | 3,087,586 |
| 2019-06-13 | $50.36 | $50.41 | $50.15 | $50.25 | $45.64 | 1,416,219 |
| 2019-06-12 | $50.41 | $50.48 | $50.23 | $50.25 | $45.64 | 1,486,260 |
| 2019-06-11 | $50.83 | $50.87 | $50.58 | $50.68 | $46.03 | 2,697,774 |
| 2019-06-10 | $50.37 | $50.50 | $50.27 | $50.34 | $45.72 | 1,515,274 |
| 2019-06-07 | $50.00 | $50.31 | $49.90 | $50.13 | $45.53 | 2,178,345 |
| 2019-06-06 | $49.55 | $49.68 | $49.41 | $49.61 | $45.06 | 1,408,432 |
| 2019-06-05 | $49.70 | $49.73 | $49.31 | $49.43 | $44.90 | 1,140,962 |
| 2019-06-04 | $49.27 | $49.54 | $49.17 | $49.49 | $44.95 | 3,742,117 |
| 2019-06-03 | $48.95 | $49.17 | $48.85 | $49.07 | $44.57 | 2,649,689 |
| 2019-05-31 | $48.49 | $48.78 | $48.45 | $48.72 | $44.25 | 2,414,583 |
| 2019-05-30 | $48.93 | $49.04 | $48.85 | $49.02 | $44.52 | 1,293,262 |
| 2019-05-29 | $48.74 | $48.84 | $48.56 | $48.81 | $44.33 | 2,455,750 |
| 2019-05-28 | $49.40 | $49.47 | $48.97 | $48.98 | $44.49 | 1,410,300 |
| 2019-05-24 | $49.37 | $49.39 | $49.17 | $49.32 | $44.80 | 1,273,590 |
| 2019-05-23 | $48.87 | $48.99 | $48.71 | $48.90 | $44.41 | 2,659,184 |
| 2019-05-22 | $49.41 | $49.52 | $49.37 | $49.42 | $44.89 | 1,309,229 |
| 2019-05-21 | $49.45 | $49.61 | $49.36 | $49.59 | $45.04 | 1,440,155 |
| 2019-05-20 | $49.25 | $49.40 | $49.10 | $49.21 | $44.70 | 2,055,501 |
| 2019-05-17 | $49.44 | $49.69 | $49.37 | $49.40 | $44.87 | 2,393,818 |
| 2019-05-16 | $49.76 | $50.07 | $49.73 | $49.85 | $45.28 | 1,745,523 |
| 2019-05-15 | $49.10 | $49.69 | $49.08 | $49.61 | $45.06 | 3,569,925 |
| 2019-05-14 | $49.37 | $49.61 | $49.29 | $49.44 | $44.91 | 2,376,955 |
| 2019-05-13 | $49.13 | $49.23 | $48.82 | $48.96 | $44.47 | 3,161,501 |
| 2019-05-10 | $49.94 | $50.26 | $49.53 | $50.20 | $45.60 | 3,477,918 |
| 2019-05-09 | $49.60 | $49.96 | $49.37 | $49.86 | $45.29 | 2,477,028 |
| 2019-05-08 | $50.24 | $50.48 | $50.16 | $50.25 | $45.64 | 2,219,781 |
| 2019-05-07 | $50.65 | $50.65 | $50.04 | $50.26 | $45.65 | 2,444,233 |
| 2019-05-06 | $50.58 | $51.16 | $50.53 | $51.13 | $46.44 | 1,921,212 |
| 2019-05-03 | $51.48 | $51.77 | $51.44 | $51.74 | $46.99 | 1,275,944 |
| 2019-05-02 | $51.34 | $51.36 | $51.06 | $51.20 | $46.50 | 3,732,779 |
| 2019-05-01 | $51.66 | $51.78 | $51.22 | $51.22 | $46.52 | 5,007,834 |
| 2019-04-30 | $51.53 | $51.63 | $51.32 | $51.58 | $46.85 | 1,815,281 |
| 2019-04-29 | $51.46 | $51.59 | $51.39 | $51.57 | $46.84 | 1,214,970 |
| 2019-04-26 | $51.31 | $51.42 | $51.21 | $51.42 | $46.70 | 1,322,405 |
| 2019-04-25 | $51.04 | $51.17 | $50.95 | $51.15 | $46.46 | 2,225,614 |
| 2019-04-24 | $51.41 | $51.42 | $51.15 | $51.21 | $46.51 | 1,628,850 |
| 2019-04-23 | $51.50 | $51.72 | $51.48 | $51.72 | $46.98 | 1,861,922 |
| 2019-04-22 | $51.51 | $51.63 | $51.50 | $51.61 | $46.88 | 2,609,030 |
| 2019-04-18 | $51.67 | $51.76 | $51.55 | $51.71 | $46.97 | 4,132,165 |
| 2019-04-17 | $51.88 | $51.89 | $51.64 | $51.73 | $46.99 | 1,278,147 |
| 2019-04-16 | $51.69 | $51.71 | $51.61 | $51.65 | $46.91 | 2,457,415 |
| 2019-04-15 | $51.56 | $51.57 | $51.36 | $51.47 | $46.75 | 2,943,815 |
| 2019-04-12 | $51.50 | $51.57 | $51.43 | $51.51 | $46.79 | 1,836,919 |
| 2019-04-11 | $51.24 | $51.29 | $51.07 | $51.17 | $46.48 | 1,355,493 |
| 2019-04-10 | $51.27 | $51.41 | $51.21 | $51.38 | $46.67 | 3,109,551 |
| 2019-04-09 | $51.29 | $51.30 | $51.13 | $51.17 | $46.48 | 1,710,448 |
| 2019-04-08 | $51.34 | $51.41 | $51.23 | $51.39 | $46.68 | 1,509,937 |
| 2019-04-05 | $51.21 | $51.40 | $51.19 | $51.39 | $46.68 | 1,180,494 |
| 2019-04-04 | $51.06 | $51.23 | $51.04 | $51.19 | $46.49 | 1,365,244 |
| 2019-04-03 | $51.17 | $51.37 | $51.09 | $51.20 | $46.50 | 2,109,718 |
| 2019-04-02 | $50.80 | $50.85 | $50.61 | $50.83 | $46.17 | 1,628,962 |
| 2019-04-01 | $50.66 | $50.85 | $50.61 | $50.84 | $46.18 | 1,823,093 |
| 2019-03-29 | $50.19 | $50.23 | $49.95 | $50.15 | $45.55 | 1,638,539 |
| 2019-03-28 | $49.88 | $49.94 | $49.68 | $49.92 | $45.34 | 1,869,708 |
| 2019-03-27 | $50.04 | $50.12 | $49.61 | $49.89 | $45.31 | 2,332,188 |
| 2019-03-26 | $50.07 | $50.15 | $49.87 | $50.03 | $45.44 | 2,706,917 |
| 2019-03-25 | $49.63 | $49.82 | $49.52 | $49.75 | $45.19 | 2,106,319 |
| 2019-03-22 | $50.33 | $50.41 | $49.83 | $49.83 | $45.10 | 3,131,978 |
| 2019-03-21 | $50.60 | $50.94 | $50.60 | $50.93 | $46.09 | 1,895,319 |
| 2019-03-20 | $50.76 | $51.18 | $50.54 | $50.90 | $46.07 | 3,636,422 |
| 2019-03-19 | $51.11 | $51.12 | $50.81 | $50.94 | $46.10 | 2,206,184 |
| 2019-03-18 | $50.69 | $50.87 | $50.64 | $50.85 | $46.02 | 2,594,426 |
| 2019-03-15 | $50.34 | $50.57 | $50.29 | $50.53 | $45.73 | 3,456,365 |
| 2019-03-14 | $49.99 | $50.06 | $49.91 | $50.00 | $45.25 | 1,823,636 |
| 2019-03-13 | $49.90 | $50.12 | $49.87 | $50.09 | $45.33 | 3,546,734 |
| 2019-03-12 | $49.72 | $49.82 | $49.70 | $49.76 | $45.03 | 2,480,854 |
| 2019-03-11 | $49.30 | $49.71 | $49.28 | $49.69 | $44.97 | 1,382,208 |
| 2019-03-08 | $48.89 | $49.14 | $48.86 | $49.14 | $44.47 | 2,324,154 |
| 2019-03-07 | $49.71 | $49.73 | $49.21 | $49.25 | $44.57 | 2,830,550 |
| 2019-03-06 | $50.15 | $50.18 | $49.90 | $49.94 | $45.20 | 1,924,602 |
| 2019-03-05 | $50.03 | $50.21 | $49.94 | $50.09 | $45.33 | 2,373,061 |
| 2019-03-04 | $50.18 | $50.19 | $49.71 | $49.96 | $45.21 | 2,000,875 |
| 2019-03-01 | $50.15 | $50.21 | $49.93 | $50.08 | $45.32 | 3,544,648 |
| 2019-02-28 | $49.99 | $50.00 | $49.82 | $49.83 | $45.10 | 1,944,529 |
| 2019-02-27 | $50.20 | $50.23 | $49.99 | $50.08 | $45.32 | 1,916,451 |
| 2019-02-26 | $50.14 | $50.42 | $50.12 | $50.30 | $45.52 | 1,623,793 |
| 2019-02-25 | $50.26 | $50.33 | $50.12 | $50.14 | $45.38 | 2,496,428 |
| 2019-02-22 | $49.87 | $50.03 | $49.83 | $49.93 | $45.19 | 2,164,457 |
| 2019-02-21 | $49.74 | $49.76 | $49.53 | $49.66 | $44.94 | 1,899,462 |
| 2019-02-20 | $49.66 | $49.98 | $49.66 | $49.80 | $45.07 | 3,331,203 |
| 2019-02-19 | $49.19 | $49.64 | $49.18 | $49.54 | $44.83 | 3,877,011 |
| 2019-02-15 | $49.16 | $49.31 | $49.04 | $49.30 | $44.62 | 3,484,149 |
| 2019-02-14 | $48.69 | $48.97 | $48.59 | $48.80 | $44.17 | 2,986,093 |
| 2019-02-13 | $48.98 | $49.08 | $48.76 | $48.77 | $44.14 | 5,203,784 |
| 2019-02-12 | $48.75 | $48.91 | $48.71 | $48.84 | $44.20 | 3,483,904 |
| 2019-02-11 | $48.42 | $48.48 | $48.24 | $48.31 | $43.72 | 3,543,915 |
| 2019-02-08 | $48.27 | $48.44 | $48.10 | $48.44 | $43.84 | 2,048,698 |
| 2019-02-07 | $48.83 | $48.91 | $48.42 | $48.61 | $43.99 | 3,237,159 |
| 2019-02-06 | $49.43 | $49.45 | $49.15 | $49.22 | $44.55 | 2,914,563 |
| 2019-02-05 | $49.36 | $49.60 | $49.35 | $49.56 | $44.85 | 2,971,929 |
| 2019-02-04 | $48.86 | $49.13 | $48.78 | $49.13 | $44.46 | 2,911,198 |
| 2019-02-01 | $48.95 | $49.06 | $48.81 | $48.93 | $44.28 | 3,716,208 |
| 2019-01-31 | $48.89 | $49.14 | $48.83 | $49.03 | $44.37 | 3,085,621 |
| 2019-01-30 | $48.56 | $49.11 | $48.40 | $48.94 | $44.29 | 10,648,742 |
| 2019-01-29 | $48.46 | $48.53 | $48.31 | $48.33 | $43.74 | 4,342,423 |
| 2019-01-28 | $48.06 | $48.22 | $47.97 | $48.17 | $43.59 | 5,667,115 |
| 2019-01-25 | $48.40 | $48.60 | $48.40 | $48.52 | $43.91 | 4,068,270 |
| 2019-01-24 | $47.85 | $48.05 | $47.78 | $47.93 | $43.38 | 7,503,601 |
| 2019-01-23 | $47.92 | $47.96 | $47.55 | $47.78 | $43.24 | 2,230,094 |
| 2019-01-22 | $47.81 | $47.86 | $47.40 | $47.54 | $43.02 | 7,376,141 |
| 2019-01-18 | $48.25 | $48.41 | $48.15 | $48.32 | $43.73 | 4,524,086 |
| 2019-01-17 | $47.37 | $48.00 | $47.37 | $47.84 | $43.30 | 2,811,715 |
| 2019-01-16 | $47.56 | $47.76 | $47.56 | $47.69 | $43.16 | 4,080,856 |
| 2019-01-15 | $47.32 | $47.56 | $47.22 | $47.45 | $42.94 | 2,424,150 |
| 2019-01-14 | $47.04 | $47.33 | $47.02 | $47.16 | $42.68 | 9,594,747 |
| 2019-01-11 | $47.36 | $47.53 | $47.26 | $47.47 | $42.96 | 6,961,411 |
| 2019-01-10 | $47.32 | $47.73 | $47.29 | $47.70 | $43.17 | 3,408,019 |
| 2019-01-09 | $47.32 | $47.66 | $47.25 | $47.54 | $43.02 | 2,570,069 |
| 2019-01-08 | $46.98 | $47.02 | $46.71 | $46.91 | $42.45 | 2,665,208 |
| 2019-01-07 | $46.47 | $46.84 | $46.36 | $46.62 | $42.19 | 3,897,010 |
| 2019-01-04 | $45.76 | $46.60 | $45.74 | $46.47 | $42.06 | 3,293,150 |
| 2019-01-03 | $45.30 | $45.34 | $44.93 | $45.08 | $40.80 | 3,027,281 |
| 2019-01-02 | $44.98 | $45.55 | $44.93 | $45.53 | $41.21 | 4,925,453 |
| 2018-12-31 | $45.80 | $45.81 | $45.43 | $45.58 | $41.25 | 9,122,370 |
| 2018-12-28 | $45.70 | $45.76 | $45.39 | $45.55 | $41.22 | 10,752,923 |
| 2018-12-27 | $44.67 | $45.31 | $44.40 | $45.30 | $41.00 | 15,411,117 |
| 2018-12-26 | $44.43 | $45.26 | $44.06 | $45.25 | $40.95 | 11,816,434 |
| 2018-12-24 | $44.66 | $44.86 | $44.20 | $44.23 | $40.03 | 10,053,307 |
| 2018-12-21 | $45.61 | $45.87 | $45.04 | $45.11 | $40.42 | 12,867,717 |
| 2018-12-20 | $46.05 | $46.20 | $45.62 | $45.84 | $41.07 | 12,074,976 |
| 2018-12-19 | $46.59 | $46.98 | $45.72 | $45.91 | $41.13 | 8,597,262 |
| 2018-12-18 | $46.54 | $46.70 | $46.26 | $46.41 | $41.58 | 7,654,859 |
| 2018-12-17 | $46.70 | $46.81 | $46.13 | $46.33 | $41.51 | 7,404,275 |
| 2018-12-14 | $46.81 | $47.03 | $46.72 | $46.73 | $41.87 | 4,649,001 |
| 2018-12-13 | $47.49 | $47.62 | $47.30 | $47.36 | $42.43 | 5,927,796 |
| 2018-12-12 | $47.47 | $47.78 | $47.42 | $47.43 | $42.50 | 4,210,210 |
| 2018-12-11 | $47.07 | $47.08 | $46.46 | $46.73 | $41.87 | 10,567,261 |
| 2018-12-10 | $46.70 | $46.78 | $46.07 | $46.55 | $41.71 | 6,817,620 |
| 2018-12-07 | $47.53 | $47.76 | $46.83 | $46.94 | $42.06 | 5,736,236 |
| 2018-12-06 | $47.06 | $47.55 | $46.60 | $47.53 | $42.59 | 6,322,351 |
| 2018-12-04 | $48.97 | $49.02 | $47.90 | $47.95 | $42.96 | 3,493,798 |
| 2018-12-03 | $49.29 | $49.34 | $49.00 | $49.18 | $44.06 | 4,693,528 |
| 2018-11-30 | $48.32 | $48.50 | $48.22 | $48.43 | $43.39 | 2,970,817 |
| 2018-11-29 | $48.59 | $48.78 | $48.42 | $48.59 | $43.54 | 4,154,868 |
| 2018-11-28 | $48.19 | $48.88 | $47.97 | $48.86 | $43.78 | 3,423,169 |
| 2018-11-27 | $47.91 | $48.11 | $47.75 | $48.11 | $43.11 | 9,992,777 |
| 2018-11-26 | $48.05 | $48.24 | $47.99 | $48.16 | $43.15 | 2,274,733 |
| 2018-11-23 | $47.44 | $47.64 | $47.38 | $47.47 | $42.53 | 1,463,758 |
| 2018-11-21 | $47.71 | $48.03 | $47.67 | $47.83 | $42.85 | 2,803,545 |
| 2018-11-20 | $47.32 | $47.51 | $46.98 | $47.11 | $42.21 | 3,232,435 |
| 2018-11-19 | $48.35 | $48.39 | $47.88 | $48.02 | $43.03 | 3,245,513 |
| 2018-11-16 | $48.07 | $48.55 | $47.99 | $48.49 | $43.45 | 2,260,077 |
| 2018-11-15 | $47.85 | $48.53 | $47.69 | $48.41 | $43.37 | 3,834,500 |
| 2018-11-14 | $48.32 | $48.36 | $47.74 | $48.05 | $43.05 | 2,642,628 |
| 2018-11-13 | $47.89 | $48.31 | $47.73 | $47.93 | $42.94 | 2,498,810 |
| 2018-11-12 | $48.19 | $48.19 | $47.61 | $47.68 | $42.72 | 2,590,301 |
| 2018-11-09 | $48.52 | $48.53 | $48.20 | $48.45 | $43.41 | 3,880,263 |
| 2018-11-08 | $49.24 | $49.36 | $48.76 | $48.90 | $43.81 | 1,855,266 |
| 2018-11-07 | $49.31 | $49.54 | $49.12 | $49.52 | $44.37 | 1,974,717 |
| 2018-11-06 | $48.67 | $48.88 | $48.63 | $48.88 | $43.80 | 1,818,680 |
| 2018-11-05 | $48.66 | $48.80 | $48.53 | $48.68 | $43.62 | 1,721,099 |
| 2018-11-02 | $49.09 | $49.15 | $48.35 | $48.64 | $43.58 | 3,403,557 |
| 2018-11-01 | $48.19 | $48.56 | $48.00 | $48.56 | $43.51 | 2,495,403 |
| 2018-10-31 | $47.75 | $47.91 | $47.65 | $47.73 | $42.77 | 2,196,937 |
| 2018-10-30 | $46.85 | $47.33 | $46.76 | $47.33 | $42.41 | 5,608,562 |
| 2018-10-29 | $47.50 | $47.53 | $46.29 | $46.65 | $41.80 | 3,787,937 |
| 2018-10-26 | $46.70 | $47.32 | $46.38 | $47.00 | $42.11 | 4,398,576 |
| 2018-10-25 | $47.16 | $47.62 | $47.01 | $47.39 | $42.46 | 3,700,416 |
| 2018-10-24 | $47.87 | $47.92 | $46.74 | $46.78 | $41.91 | 3,417,544 |
| 2018-10-23 | $47.74 | $48.34 | $47.48 | $48.16 | $43.15 | 2,424,902 |
| 2018-10-22 | $48.89 | $48.93 | $48.49 | $48.62 | $43.56 | 2,430,592 |
| 2018-10-19 | $48.74 | $49.03 | $48.62 | $48.70 | $43.63 | 2,654,254 |
| 2018-10-18 | $49.02 | $49.04 | $48.24 | $48.41 | $43.37 | 2,647,830 |
| 2018-10-17 | $49.41 | $49.46 | $49.04 | $49.29 | $44.16 | 2,844,107 |
| 2018-10-16 | $49.32 | $49.71 | $49.28 | $49.68 | $44.51 | 2,923,695 |
| 2018-10-15 | $48.77 | $48.99 | $48.59 | $48.78 | $43.71 | 4,662,330 |
| 2018-10-12 | $49.09 | $49.09 | $48.41 | $48.94 | $43.85 | 7,718,462 |
| 2018-10-11 | $48.94 | $49.20 | $48.15 | $48.50 | $43.46 | 6,810,599 |
| 2018-10-10 | $50.11 | $50.15 | $49.05 | $49.13 | $44.02 | 5,210,314 |
| 2018-10-09 | $50.00 | $50.41 | $49.88 | $50.30 | $45.07 | 2,583,546 |
| 2018-10-08 | $50.20 | $50.50 | $50.04 | $50.48 | $45.23 | 2,023,734 |
| 2018-10-05 | $50.85 | $50.87 | $50.38 | $50.64 | $45.37 | 2,437,722 |
| 2018-10-04 | $51.30 | $51.30 | $50.67 | $50.90 | $45.61 | 2,980,561 |
| 2018-10-03 | $51.95 | $51.97 | $51.57 | $51.65 | $46.28 | 2,048,634 |
| 2018-10-02 | $51.73 | $51.89 | $51.62 | $51.80 | $46.41 | 2,850,467 |
| 2018-10-01 | $52.29 | $52.35 | $52.11 | $52.19 | $46.76 | 1,491,091 |
| 2018-09-28 | $52.05 | $52.29 | $51.98 | $52.05 | $46.64 | 2,052,189 |
| 2018-09-27 | $52.41 | $52.67 | $52.41 | $52.41 | $46.96 | 2,175,048 |
| 2018-09-26 | $52.45 | $52.85 | $52.45 | $52.48 | $47.02 | 2,316,995 |
| 2018-09-25 | $52.77 | $52.84 | $52.69 | $52.71 | $46.98 | 2,552,086 |
| 2018-09-24 | $52.66 | $52.69 | $52.44 | $52.46 | $46.76 | 3,789,278 |
| 2018-09-21 | $52.71 | $52.87 | $52.67 | $52.75 | $47.02 | 3,076,915 |
| 2018-09-20 | $52.60 | $52.77 | $52.48 | $52.71 | $46.98 | 3,367,589 |
| 2018-09-19 | $51.99 | $52.21 | $51.97 | $52.13 | $46.47 | 1,966,040 |
| 2018-09-18 | $51.63 | $51.94 | $51.63 | $51.86 | $46.22 | 2,691,965 |
| 2018-09-17 | $51.45 | $51.59 | $51.30 | $51.32 | $45.74 | 1,824,614 |
| 2018-09-14 | $51.46 | $51.55 | $51.22 | $51.41 | $45.82 | 5,343,569 |
| 2018-09-13 | $51.43 | $51.49 | $51.16 | $51.33 | $45.75 | 2,504,824 |
| 2018-09-12 | $50.70 | $51.05 | $50.61 | $50.92 | $45.39 | 2,727,051 |
| 2018-09-11 | $50.31 | $50.69 | $50.21 | $50.68 | $45.17 | 2,153,983 |
| 2018-09-10 | $50.80 | $50.82 | $50.56 | $50.62 | $45.12 | 2,024,794 |
| 2018-09-07 | $50.46 | $50.71 | $50.36 | $50.52 | $45.03 | 3,189,583 |
| 2018-09-06 | $50.95 | $51.06 | $50.60 | $50.85 | $45.32 | 2,441,556 |
| 2018-09-05 | $51.11 | $51.14 | $50.81 | $50.95 | $45.41 | 2,948,708 |
| 2018-09-04 | $51.39 | $51.46 | $51.24 | $51.46 | $45.87 | 2,018,655 |
| 2018-08-31 | $52.06 | $52.29 | $51.82 | $52.09 | $46.43 | 1,626,686 |
| 2018-08-30 | $52.48 | $52.50 | $52.12 | $52.29 | $46.61 | 2,787,084 |
| 2018-08-29 | $52.66 | $52.99 | $52.62 | $52.97 | $47.21 | 2,726,451 |
| 2018-08-28 | $52.91 | $52.97 | $52.67 | $52.70 | $46.97 | 1,956,734 |
| 2018-08-27 | $52.53 | $52.87 | $52.52 | $52.82 | $47.08 | 2,243,921 |
| 2018-08-24 | $51.99 | $52.19 | $51.94 | $52.11 | $46.45 | 1,651,133 |
| 2018-08-23 | $51.87 | $52.00 | $51.62 | $51.67 | $46.06 | 2,129,289 |
| 2018-08-22 | $52.05 | $52.21 | $52.02 | $52.14 | $46.47 | 1,564,366 |
| 2018-08-21 | $51.82 | $52.03 | $51.75 | $51.88 | $46.24 | 1,901,371 |
| 2018-08-20 | $51.41 | $51.56 | $51.39 | $51.54 | $45.94 | 1,987,793 |
| 2018-08-17 | $50.86 | $51.37 | $50.79 | $51.24 | $45.67 | 1,718,419 |
| 2018-08-16 | $50.90 | $51.14 | $50.87 | $50.90 | $45.37 | 2,575,060 |
| 2018-08-15 | $50.68 | $50.68 | $50.25 | $50.60 | $45.10 | 2,651,148 |
| 2018-08-14 | $51.49 | $51.56 | $51.34 | $51.52 | $45.92 | 1,599,169 |
| 2018-08-13 | $51.57 | $51.67 | $51.25 | $51.38 | $45.80 | 2,323,243 |
| 2018-08-10 | $51.83 | $51.86 | $51.61 | $51.72 | $46.10 | 1,880,678 |
| 2018-08-09 | $52.91 | $52.97 | $52.72 | $52.75 | $47.02 | 801,772 |
| 2018-08-08 | $52.87 | $52.98 | $52.72 | $52.91 | $47.16 | 1,486,464 |
| 2018-08-07 | $53.05 | $53.11 | $52.88 | $52.93 | $47.18 | 1,864,931 |
| 2018-08-06 | $52.49 | $52.64 | $52.39 | $52.57 | $46.86 | 2,493,619 |
| 2018-08-03 | $52.58 | $52.83 | $52.56 | $52.83 | $47.09 | 907,985 |
| 2018-08-02 | $52.43 | $52.68 | $52.38 | $52.64 | $46.92 | 1,279,044 |
| 2018-08-01 | $53.22 | $53.29 | $53.03 | $53.11 | $47.34 | 1,135,082 |
| 2018-07-31 | $53.41 | $53.52 | $53.29 | $53.34 | $47.54 | 1,286,874 |
| 2018-07-30 | $53.48 | $53.51 | $53.25 | $53.26 | $47.47 | 1,367,485 |
| 2018-07-27 | $53.43 | $53.54 | $53.17 | $53.33 | $47.53 | 2,040,620 |
| 2018-07-26 | $53.25 | $53.34 | $53.15 | $53.20 | $47.42 | 1,914,899 |
| 2018-07-25 | $53.00 | $53.55 | $52.89 | $53.45 | $47.64 | 2,130,295 |
| 2018-07-24 | $53.02 | $53.22 | $52.86 | $52.94 | $47.19 | 1,962,308 |
| 2018-07-23 | $52.55 | $52.59 | $52.45 | $52.55 | $46.84 | 1,305,771 |
| 2018-07-20 | $52.42 | $52.72 | $52.42 | $52.67 | $46.95 | 1,153,265 |
| 2018-07-19 | $52.13 | $52.40 | $52.05 | $52.27 | $46.59 | 2,739,725 |
| 2018-07-18 | $52.41 | $52.59 | $52.34 | $52.54 | $46.83 | 3,687,586 |
| 2018-07-17 | $52.27 | $52.59 | $52.22 | $52.51 | $46.80 | 1,915,835 |
| 2018-07-16 | $52.41 | $52.46 | $52.27 | $52.39 | $46.70 | 894,299 |
| 2018-07-13 | $52.32 | $52.46 | $52.20 | $52.46 | $46.76 | 1,638,864 |
| 2018-07-12 | $52.19 | $52.37 | $52.08 | $52.29 | $46.61 | 1,688,438 |
| 2018-07-11 | $52.11 | $52.26 | $51.69 | $51.84 | $46.21 | 2,185,790 |
| 2018-07-10 | $52.62 | $52.76 | $52.56 | $52.73 | $47.00 | 1,815,444 |
| 2018-07-09 | $52.62 | $52.75 | $52.50 | $52.73 | $47.00 | 1,721,255 |
| 2018-07-06 | $51.85 | $52.26 | $51.83 | $52.16 | $46.49 | 1,798,034 |
| 2018-07-05 | $51.85 | $51.88 | $51.63 | $51.81 | $46.18 | 1,514,298 |
| 2018-07-03 | $51.71 | $51.74 | $51.43 | $51.48 | $45.89 | 1,224,526 |
| 2018-07-02 | $51.11 | $51.36 | $51.05 | $51.34 | $45.76 | 3,418,533 |
| 2018-06-29 | $51.87 | $52.06 | $51.80 | $51.84 | $46.21 | 2,498,968 |
| 2018-06-28 | $51.14 | $51.44 | $51.04 | $51.39 | $45.81 | 3,034,151 |
| 2018-06-27 | $51.78 | $51.92 | $51.14 | $51.14 | $45.58 | 3,564,412 |
| 2018-06-26 | $51.87 | $51.91 | $51.60 | $51.76 | $46.14 | 2,382,185 |
| 2018-06-25 | $52.06 | $52.10 | $51.53 | $51.72 | $46.10 | 2,757,812 |
| 2018-06-22 | $52.59 | $52.68 | $52.35 | $52.50 | $46.80 | 1,827,561 |
| 2018-06-21 | $52.82 | $52.82 | $52.48 | $52.52 | $46.27 | 2,581,064 |
| 2018-06-20 | $53.09 | $53.18 | $52.90 | $52.95 | $46.65 | 7,077,699 |
| 2018-06-19 | $52.61 | $52.87 | $52.47 | $52.87 | $46.58 | 2,486,000 |
| 2018-06-18 | $53.18 | $53.42 | $53.08 | $53.42 | $47.07 | 2,475,070 |
| 2018-06-15 | $53.81 | $53.81 | $53.56 | $53.81 | $47.41 | 2,151,443 |
| 2018-06-14 | $54.32 | $54.41 | $54.09 | $54.14 | $47.70 | 1,111,952 |
| 2018-06-13 | $54.49 | $54.54 | $54.08 | $54.28 | $47.82 | 1,947,358 |
| 2018-06-12 | $54.54 | $54.57 | $54.27 | $54.37 | $47.90 | 1,279,064 |
| 2018-06-11 | $54.49 | $54.73 | $54.48 | $54.61 | $48.11 | 2,405,978 |
| 2018-06-08 | $54.26 | $54.42 | $54.08 | $54.36 | $47.89 | 1,804,092 |
| 2018-06-07 | $54.70 | $54.76 | $54.18 | $54.33 | $47.87 | 1,909,275 |
| 2018-06-06 | $54.40 | $54.73 | $54.34 | $54.72 | $48.21 | 2,745,222 |
| 2018-06-05 | $54.30 | $54.34 | $54.08 | $54.21 | $47.76 | 1,787,591 |
| 2018-06-04 | $54.45 | $54.53 | $54.30 | $54.34 | $47.88 | 1,887,187 |
| 2018-06-01 | $54.00 | $54.10 | $53.88 | $54.09 | $47.66 | 3,172,900 |
| 2018-05-31 | $53.73 | $53.75 | $53.35 | $53.59 | $47.22 | 3,169,270 |
| 2018-05-30 | $53.52 | $53.87 | $53.34 | $53.81 | $47.41 | 2,074,978 |
| 2018-05-29 | $53.46 | $53.61 | $52.94 | $53.17 | $46.85 | 3,712,341 |
| 2018-05-25 | $54.24 | $54.36 | $54.13 | $54.25 | $47.80 | 1,701,207 |
| 2018-05-24 | $54.52 | $54.59 | $54.10 | $54.45 | $47.97 | 2,160,730 |
| 2018-05-23 | $54.48 | $54.72 | $54.37 | $54.72 | $48.21 | 2,959,538 |
| 2018-05-22 | $55.32 | $55.38 | $55.12 | $55.15 | $48.59 | 1,531,615 |
| 2018-05-21 | $55.12 | $55.21 | $55.03 | $55.16 | $48.60 | 936,272 |
| 2018-05-18 | $54.87 | $54.90 | $54.73 | $54.80 | $48.28 | 1,011,171 |
| 2018-05-17 | $55.10 | $55.23 | $54.95 | $55.08 | $48.53 | 1,364,117 |
| 2018-05-16 | $55.11 | $55.27 | $55.03 | $55.21 | $48.64 | 1,704,897 |
| 2018-05-15 | $54.93 | $55.07 | $54.72 | $54.93 | $48.40 | 1,745,117 |
| 2018-05-14 | $55.61 | $55.70 | $55.47 | $55.49 | $48.89 | 1,981,877 |
| 2018-05-11 | $55.48 | $55.54 | $55.33 | $55.40 | $48.81 | 1,093,178 |
| 2018-05-10 | $55.02 | $55.33 | $55.00 | $55.29 | $48.71 | 2,052,990 |
| 2018-05-09 | $54.66 | $54.82 | $54.57 | $54.77 | $48.25 | 1,777,993 |
| 2018-05-08 | $54.48 | $54.63 | $54.33 | $54.62 | $48.12 | 2,331,081 |
| 2018-05-07 | $54.58 | $54.75 | $54.50 | $54.58 | $48.09 | 1,982,588 |
| 2018-05-04 | $54.08 | $54.74 | $54.03 | $54.65 | $48.15 | 1,306,096 |
| 2018-05-03 | $54.40 | $54.55 | $53.94 | $54.45 | $47.97 | 1,409,750 |
| 2018-05-02 | $54.69 | $54.77 | $54.31 | $54.37 | $47.90 | 1,062,507 |
| 2018-05-01 | $54.59 | $54.61 | $54.14 | $54.48 | $48.00 | 1,511,625 |
| 2018-04-30 | $54.89 | $55.00 | $54.63 | $54.68 | $48.18 | 2,545,517 |
| 2018-04-27 | $54.83 | $54.96 | $54.69 | $54.88 | $48.35 | 789,253 |
| 2018-04-26 | $54.65 | $54.83 | $54.55 | $54.76 | $48.25 | 1,132,135 |
| 2018-04-25 | $54.27 | $54.42 | $54.08 | $54.33 | $47.87 | 1,827,068 |
| 2018-04-24 | $54.94 | $54.96 | $54.33 | $54.48 | $48.00 | 2,336,542 |
| 2018-04-23 | $54.80 | $54.88 | $54.59 | $54.72 | $48.21 | 1,999,216 |
| 2018-04-20 | $54.99 | $55.02 | $54.77 | $54.89 | $48.36 | 1,056,060 |
| 2018-04-19 | $55.43 | $55.44 | $55.03 | $55.17 | $48.61 | 1,392,250 |
| 2018-04-18 | $55.35 | $55.52 | $55.29 | $55.45 | $48.85 | 2,085,974 |
| 2018-04-17 | $54.93 | $55.24 | $54.88 | $55.15 | $48.59 | 2,550,024 |
| 2018-04-16 | $54.94 | $54.96 | $54.77 | $54.90 | $48.37 | 1,305,406 |
| 2018-04-13 | $55.04 | $55.06 | $54.64 | $54.78 | $48.26 | 1,743,737 |
| 2018-04-12 | $54.82 | $54.99 | $54.77 | $54.90 | $48.37 | 1,748,250 |
| 2018-04-11 | $54.70 | $55.01 | $54.69 | $54.76 | $48.25 | 1,222,843 |
| 2018-04-10 | $54.82 | $55.02 | $54.70 | $54.90 | $48.37 | 1,443,470 |
| 2018-04-09 | $54.35 | $54.65 | $54.16 | $54.24 | $47.79 | 2,578,761 |
| 2018-04-06 | $54.27 | $54.48 | $53.69 | $53.88 | $47.47 | 1,783,951 |
| 2018-04-05 | $54.33 | $54.59 | $54.31 | $54.43 | $47.96 | 1,815,256 |
| 2018-04-04 | $53.13 | $54.11 | $53.09 | $54.07 | $47.64 | 2,910,949 |
| 2018-04-03 | $53.93 | $54.03 | $53.62 | $53.98 | $47.56 | 2,521,590 |
| 2018-04-02 | $54.20 | $54.27 | $53.17 | $53.53 | $47.16 | 3,659,442 |
| 2018-03-29 | $54.09 | $54.58 | $54.00 | $54.37 | $47.90 | 3,384,145 |
| 2018-03-28 | $53.79 | $54.10 | $53.53 | $53.74 | $47.35 | 3,225,527 |
| 2018-03-27 | $54.31 | $54.39 | $53.41 | $53.59 | $47.22 | 3,002,912 |
| 2018-03-26 | $53.95 | $54.18 | $53.42 | $54.16 | $47.72 | 3,427,139 |
| 2018-03-23 | $54.01 | $54.08 | $53.20 | $53.22 | $46.75 | 4,411,276 |
| 2018-03-22 | $54.36 | $54.49 | $53.85 | $53.85 | $47.31 | 2,686,782 |
| 2018-03-21 | $54.85 | $55.26 | $54.78 | $55.05 | $48.36 | 1,469,017 |
| 2018-03-20 | $54.83 | $55.00 | $54.75 | $54.88 | $48.21 | 4,148,385 |
| 2018-03-19 | $55.03 | $55.03 | $54.48 | $54.76 | $48.11 | 2,529,965 |
| 2018-03-16 | $55.18 | $55.39 | $55.18 | $55.22 | $48.51 | 1,643,243 |
| 2018-03-15 | $55.44 | $55.61 | $55.22 | $55.33 | $48.61 | 1,674,671 |
| 2018-03-14 | $55.68 | $55.71 | $55.19 | $55.39 | $48.66 | 2,125,967 |
| 2018-03-13 | $55.86 | $55.91 | $55.17 | $55.27 | $48.56 | 2,659,645 |
| 2018-03-12 | $55.64 | $55.76 | $55.51 | $55.67 | $48.91 | 1,639,554 |
| 2018-03-09 | $55.26 | $55.59 | $55.15 | $55.59 | $48.84 | 1,332,707 |
| 2018-03-08 | $55.09 | $55.15 | $54.83 | $55.05 | $48.36 | 2,656,273 |
| 2018-03-07 | $54.66 | $54.97 | $54.50 | $54.93 | $48.26 | 1,424,157 |
| 2018-03-06 | $55.13 | $55.16 | $54.84 | $55.00 | $48.32 | 1,371,369 |
| 2018-03-05 | $53.92 | $54.65 | $53.86 | $54.59 | $47.96 | 2,680,892 |
| 2018-03-02 | $53.89 | $54.40 | $53.66 | $54.37 | $47.76 | 2,617,270 |
| 2018-03-01 | $54.63 | $54.86 | $53.80 | $54.16 | $47.58 | 2,800,127 |
| 2018-02-28 | $55.51 | $55.52 | $54.77 | $54.77 | $48.12 | 1,703,513 |
| 2018-02-27 | $56.03 | $56.07 | $55.42 | $55.42 | $48.69 | 2,055,220 |
| 2018-02-26 | $56.14 | $56.39 | $55.91 | $56.38 | $49.53 | 2,748,460 |
| 2018-02-23 | $55.68 | $55.99 | $55.56 | $55.94 | $49.14 | 1,644,185 |
| 2018-02-22 | $55.37 | $55.68 | $55.22 | $55.32 | $48.60 | 3,030,228 |
| 2018-02-21 | $55.59 | $55.97 | $55.14 | $55.14 | $48.44 | 2,510,862 |
| 2018-02-20 | $55.34 | $55.63 | $55.17 | $55.33 | $48.61 | 4,462,346 |
| 2018-02-16 | $55.71 | $56.17 | $55.67 | $55.85 | $49.06 | 2,307,692 |
| 2018-02-15 | $55.70 | $55.81 | $55.24 | $55.78 | $49.00 | 2,162,276 |
| 2018-02-14 | $53.92 | $55.26 | $53.87 | $55.24 | $48.53 | 3,274,636 |
| 2018-02-13 | $53.95 | $54.28 | $53.89 | $54.23 | $47.64 | 3,082,913 |
| 2018-02-12 | $53.87 | $54.37 | $53.65 | $54.20 | $47.62 | 3,501,496 |
| 2018-02-09 | $53.48 | $53.76 | $52.08 | $53.46 | $46.97 | 5,467,808 |
| 2018-02-08 | $54.64 | $54.64 | $52.98 | $52.99 | $46.55 | 9,651,467 |
| 2018-02-07 | $54.87 | $55.23 | $54.44 | $54.45 | $47.83 | 7,918,007 |
| 2018-02-06 | $54.09 | $55.60 | $54.03 | $55.47 | $48.73 | 11,396,991 |
| 2018-02-05 | $56.00 | $56.27 | $54.21 | $54.34 | $47.74 | 4,724,342 |
| 2018-02-02 | $57.19 | $57.19 | $56.46 | $56.47 | $49.61 | 3,144,512 |
| 2018-02-01 | $57.65 | $57.93 | $57.59 | $57.79 | $50.77 | 2,157,583 |
| 2018-01-31 | $58.09 | $58.12 | $57.66 | $57.84 | $50.81 | 1,917,306 |
| 2018-01-30 | $57.96 | $58.01 | $57.64 | $57.73 | $50.72 | 3,077,905 |
| 2018-01-29 | $58.37 | $58.40 | $58.18 | $58.26 | $51.18 | 2,761,180 |
| 2018-01-26 | $58.66 | $58.90 | $58.61 | $58.89 | $51.74 | 1,642,530 |
| 2018-01-25 | $58.70 | $58.74 | $58.23 | $58.34 | $51.25 | 2,281,848 |
| 2018-01-24 | $58.63 | $58.72 | $58.29 | $58.55 | $51.44 | 3,077,183 |
| 2018-01-23 | $58.16 | $58.34 | $58.10 | $58.30 | $51.22 | 2,244,049 |
| 2018-01-22 | $57.81 | $58.10 | $57.77 | $58.08 | $51.02 | 3,640,110 |
| 2018-01-19 | $57.76 | $57.77 | $57.57 | $57.75 | $50.73 | 1,839,487 |
| 2018-01-18 | $57.40 | $57.54 | $57.30 | $57.50 | $50.51 | 2,278,593 |
| 2018-01-17 | $57.36 | $57.74 | $57.23 | $57.56 | $50.57 | 2,484,537 |
| 2018-01-16 | $57.39 | $57.47 | $57.06 | $57.13 | $50.19 | 2,990,670 |
| 2018-01-12 | $56.79 | $57.18 | $56.74 | $57.17 | $50.22 | 2,228,696 |
| 2018-01-11 | $56.38 | $56.64 | $56.32 | $56.64 | $49.76 | 1,756,501 |
| 2018-01-10 | $56.38 | $56.38 | $56.18 | $56.29 | $49.45 | 2,120,282 |
| 2018-01-09 | $56.45 | $56.48 | $56.26 | $56.46 | $49.60 | 3,191,626 |
| 2018-01-08 | $56.36 | $56.45 | $56.33 | $56.44 | $49.58 | 2,216,415 |
| 2018-01-05 | $56.29 | $56.47 | $56.22 | $56.43 | $49.57 | 2,001,890 |
| 2018-01-04 | $56.03 | $56.20 | $56.00 | $56.10 | $49.28 | 2,770,356 |
| 2018-01-03 | $55.38 | $55.67 | $55.38 | $55.66 | $48.90 | 2,495,585 |
| 2018-01-02 | $55.07 | $55.31 | $54.93 | $55.31 | $48.59 | 3,186,434 |
| 2017-12-29 | $54.93 | $54.93 | $54.71 | $54.72 | $48.07 | 1,816,126 |
| 2017-12-28 | $54.74 | $54.75 | $54.62 | $54.65 | $48.01 | 1,460,638 |
| 2017-12-27 | $54.47 | $54.59 | $54.44 | $54.50 | $47.88 | 2,056,071 |
| 2017-12-26 | $54.31 | $54.42 | $54.30 | $54.38 | $47.77 | 1,920,596 |
| 2017-12-22 | $54.22 | $54.39 | $54.20 | $54.37 | $47.76 | 1,522,664 |
| 2017-12-21 | $54.09 | $54.32 | $54.06 | $54.21 | $47.62 | 1,538,682 |
| 2017-12-20 | $54.58 | $54.59 | $54.40 | $54.43 | $47.41 | 3,422,133 |
| 2017-12-19 | $54.60 | $54.64 | $54.36 | $54.46 | $47.44 | 2,147,201 |
| 2017-12-18 | $54.55 | $54.77 | $54.55 | $54.63 | $47.59 | 1,397,251 |
| 2017-12-15 | $54.00 | $54.08 | $53.87 | $54.00 | $47.04 | 2,625,301 |
| 2017-12-14 | $54.23 | $54.29 | $54.02 | $54.02 | $47.06 | 3,113,101 |
| 2017-12-13 | $54.17 | $54.42 | $54.15 | $54.29 | $47.29 | 2,742,419 |
| 2017-12-12 | $53.91 | $54.06 | $53.87 | $54.01 | $47.05 | 1,520,577 |
| 2017-12-11 | $53.97 | $54.07 | $53.94 | $54.03 | $47.06 | 1,466,890 |
| 2017-12-08 | $53.84 | $53.89 | $53.70 | $53.88 | $46.93 | 1,110,651 |
| 2017-12-07 | $53.38 | $53.64 | $53.30 | $53.51 | $46.61 | 1,237,658 |
| 2017-12-06 | $53.37 | $53.50 | $53.34 | $53.40 | $46.52 | 1,742,364 |
| 2017-12-05 | $53.82 | $53.95 | $53.68 | $53.70 | $46.78 | 1,713,475 |
| 2017-12-04 | $54.12 | $54.12 | $53.76 | $53.77 | $46.84 | 1,594,930 |
| 2017-12-01 | $53.93 | $54.03 | $53.65 | $53.93 | $46.98 | 3,461,476 |
| 2017-11-30 | $54.24 | $54.31 | $54.03 | $54.08 | $47.11 | 2,991,836 |
| 2017-11-29 | $54.43 | $54.44 | $54.03 | $54.13 | $47.15 | 1,803,759 |
| 2017-11-28 | $54.38 | $54.52 | $54.26 | $54.46 | $47.44 | 1,592,104 |
| 2017-11-27 | $54.45 | $54.45 | $54.16 | $54.16 | $47.18 | 1,623,618 |
| 2017-11-24 | $54.56 | $54.61 | $54.52 | $54.56 | $47.53 | 712,458 |
| 2017-11-22 | $54.34 | $54.40 | $54.13 | $54.30 | $47.30 | 1,022,126 |
| 2017-11-21 | $54.07 | $54.22 | $54.07 | $54.13 | $47.15 | 2,729,540 |
| 2017-11-20 | $53.67 | $53.76 | $53.62 | $53.68 | $46.76 | 2,089,373 |
| 2017-11-17 | $53.54 | $53.64 | $53.47 | $53.57 | $46.66 | 1,297,987 |
| 2017-11-16 | $53.50 | $53.70 | $53.47 | $53.65 | $46.73 | 1,187,333 |
| 2017-11-15 | $52.98 | $53.13 | $52.84 | $53.06 | $46.22 | 1,447,981 |
| 2017-11-14 | $53.36 | $53.39 | $53.21 | $53.36 | $46.48 | 2,477,122 |
| 2017-11-13 | $53.16 | $53.47 | $53.16 | $53.44 | $46.55 | 2,878,779 |
| 2017-11-10 | $53.66 | $53.72 | $53.55 | $53.66 | $46.74 | 2,579,152 |
| 2017-11-09 | $53.70 | $53.82 | $53.47 | $53.80 | $46.86 | 1,835,984 |
| 2017-11-08 | $54.02 | $54.15 | $53.95 | $54.10 | $47.13 | 1,218,366 |
| 2017-11-07 | $54.04 | $54.08 | $53.75 | $53.91 | $46.96 | 1,455,734 |
| 2017-11-06 | $53.86 | $54.12 | $53.84 | $54.12 | $47.14 | 1,518,573 |
| 2017-11-03 | $53.98 | $53.98 | $53.71 | $53.92 | $46.97 | 1,401,661 |
| 2017-11-02 | $53.91 | $54.05 | $53.84 | $54.04 | $47.07 | 1,572,654 |
| 2017-11-01 | $54.01 | $54.13 | $53.87 | $53.87 | $46.92 | 1,956,815 |
| 2017-10-31 | $53.67 | $53.77 | $53.58 | $53.74 | $46.81 | 3,243,379 |
| 2017-10-30 | $53.46 | $53.53 | $53.44 | $53.51 | $46.61 | 3,598,853 |
| 2017-10-27 | $53.25 | $53.50 | $53.15 | $53.48 | $46.59 | 3,370,885 |
| 2017-10-26 | $53.42 | $53.45 | $53.21 | $53.22 | $46.36 | 988,837 |
| 2017-10-25 | $53.51 | $53.56 | $53.09 | $53.32 | $46.45 | 1,467,622 |
| 2017-10-24 | $53.49 | $53.61 | $53.44 | $53.50 | $46.60 | 1,247,292 |
| 2017-10-23 | $53.57 | $53.58 | $53.37 | $53.38 | $46.50 | 1,364,183 |
| 2017-10-20 | $53.57 | $53.61 | $53.51 | $53.56 | $46.65 | 2,131,913 |
| 2017-10-19 | $53.46 | $53.59 | $53.42 | $53.59 | $46.68 | 916,936 |
| 2017-10-18 | $53.71 | $53.82 | $53.64 | $53.75 | $46.82 | 1,257,955 |
| 2017-10-17 | $53.68 | $53.68 | $53.53 | $53.66 | $46.74 | 2,239,624 |
| 2017-10-16 | $53.86 | $53.89 | $53.76 | $53.81 | $46.87 | 1,399,204 |
| 2017-10-13 | $53.84 | $53.89 | $53.80 | $53.84 | $46.90 | 1,639,957 |
| 2017-10-12 | $53.50 | $53.61 | $53.45 | $53.52 | $46.62 | 1,257,725 |
| 2017-10-11 | $53.37 | $53.54 | $53.32 | $53.50 | $46.60 | 2,633,082 |
| 2017-10-10 | $53.18 | $53.36 | $53.16 | $53.35 | $46.47 | 1,558,308 |
| 2017-10-09 | $52.90 | $52.95 | $52.82 | $52.86 | $46.04 | 984,931 |
| 2017-10-06 | $52.73 | $52.90 | $52.65 | $52.90 | $46.08 | 1,440,759 |
| 2017-10-05 | $52.89 | $53.02 | $52.88 | $52.94 | $46.11 | 1,408,651 |
| 2017-10-04 | $52.94 | $53.00 | $52.90 | $52.96 | $46.13 | 1,156,712 |
| 2017-10-03 | $52.80 | $52.99 | $52.75 | $52.99 | $46.16 | 1,474,298 |
| 2017-10-02 | $52.60 | $52.75 | $52.56 | $52.71 | $45.91 | 1,561,617 |
| 2017-09-29 | $52.52 | $52.77 | $52.46 | $52.71 | $45.91 | 1,742,293 |
| 2017-09-28 | $52.21 | $52.42 | $52.21 | $52.37 | $45.62 | 1,267,072 |
| 2017-09-27 | $52.21 | $52.32 | $52.13 | $52.28 | $45.54 | 1,526,561 |
| 2017-09-26 | $52.38 | $52.39 | $52.15 | $52.31 | $45.57 | 1,615,269 |
| 2017-09-25 | $52.59 | $52.64 | $52.31 | $52.44 | $45.68 | 1,803,856 |
| 2017-09-22 | $52.83 | $52.91 | $52.77 | $52.84 | $46.03 | 1,135,940 |
| 2017-09-21 | $52.75 | $52.83 | $52.67 | $52.77 | $45.97 | 1,305,988 |
| 2017-09-20 | $52.99 | $53.07 | $52.55 | $52.86 | $46.04 | 1,425,103 |
| 2017-09-19 | $53.21 | $53.24 | $53.10 | $53.23 | $46.11 | 994,926 |
| 2017-09-18 | $53.13 | $53.22 | $52.95 | $53.05 | $45.95 | 1,281,775 |
| 2017-09-15 | $52.93 | $52.95 | $52.82 | $52.95 | $45.86 | 1,222,399 |
| 2017-09-14 | $52.65 | $52.86 | $52.61 | $52.86 | $45.79 | 1,239,486 |
| 2017-09-13 | $52.89 | $52.91 | $52.68 | $52.72 | $45.67 | 1,046,261 |
| 2017-09-12 | $52.97 | $53.03 | $52.94 | $52.97 | $45.88 | 1,602,870 |
| 2017-09-11 | $52.85 | $52.98 | $52.83 | $52.89 | $45.81 | 2,149,862 |
| 2017-09-08 | $52.62 | $52.63 | $52.45 | $52.49 | $45.47 | 2,429,877 |
| 2017-09-07 | $52.52 | $52.53 | $52.40 | $52.51 | $45.48 | 1,737,732 |
| 2017-09-06 | $52.02 | $52.20 | $51.97 | $52.13 | $45.15 | 1,369,756 |
| 2017-09-05 | $52.00 | $52.04 | $51.58 | $51.78 | $44.85 | 1,756,433 |
| 2017-09-01 | $52.28 | $52.30 | $52.11 | $52.20 | $45.22 | 2,341,347 |
| 2017-08-31 | $51.88 | $52.08 | $51.83 | $52.05 | $45.09 | 2,154,144 |
| 2017-08-30 | $51.67 | $51.71 | $51.59 | $51.63 | $44.72 | 1,529,077 |
| 2017-08-29 | $51.57 | $51.79 | $51.53 | $51.73 | $44.81 | 1,491,417 |
| 2017-08-28 | $52.00 | $52.01 | $51.86 | $51.90 | $44.96 | 1,810,177 |
| 2017-08-25 | $51.84 | $52.03 | $51.79 | $51.93 | $44.98 | 2,207,188 |
| 2017-08-24 | $51.73 | $51.76 | $51.58 | $51.58 | $44.68 | 1,262,506 |
| 2017-08-23 | $51.45 | $51.66 | $51.42 | $51.64 | $44.73 | 1,232,620 |
| 2017-08-22 | $51.43 | $51.59 | $51.39 | $51.55 | $44.65 | 1,589,806 |
| 2017-08-21 | $51.25 | $51.33 | $51.12 | $51.28 | $44.42 | 1,256,631 |
| 2017-08-18 | $51.17 | $51.37 | $51.04 | $51.21 | $44.36 | 1,466,908 |
| 2017-08-17 | $51.47 | $51.51 | $51.04 | $51.06 | $44.23 | 1,915,232 |
| 2017-08-16 | $51.46 | $51.66 | $51.46 | $51.61 | $44.70 | 1,693,562 |
| 2017-08-15 | $51.28 | $51.31 | $51.11 | $51.27 | $44.41 | 1,424,959 |
| 2017-08-14 | $51.33 | $51.47 | $51.29 | $51.35 | $44.48 | 1,258,893 |
| 2017-08-11 | $50.97 | $51.05 | $50.83 | $50.93 | $44.12 | 1,928,269 |
| 2017-08-10 | $51.45 | $51.45 | $50.91 | $50.94 | $44.12 | 4,038,589 |
| 2017-08-09 | $51.61 | $51.78 | $51.55 | $51.76 | $44.83 | 2,301,529 |
| 2017-08-08 | $52.12 | $52.15 | $51.90 | $51.93 | $44.98 | 2,427,090 |
| 2017-08-07 | $52.04 | $52.17 | $52.02 | $52.17 | $45.19 | 866,995 |
| 2017-08-04 | $52.05 | $52.09 | $51.85 | $52.07 | $45.10 | 1,977,536 |
| 2017-08-03 | $52.01 | $52.07 | $51.91 | $51.98 | $45.02 | 1,733,521 |
| 2017-08-02 | $52.06 | $52.11 | $51.91 | $52.07 | $45.10 | 1,574,766 |
| 2017-08-01 | $52.06 | $52.15 | $52.00 | $52.03 | $45.07 | 2,255,268 |
| 2017-07-31 | $51.71 | $51.80 | $51.59 | $51.72 | $44.80 | 2,606,034 |
| 2017-07-28 | $51.48 | $51.64 | $51.43 | $51.64 | $44.73 | 2,066,215 |
| 2017-07-27 | $51.88 | $51.88 | $51.42 | $51.61 | $44.70 | 1,784,382 |
| 2017-07-26 | $51.60 | $51.85 | $51.51 | $51.74 | $44.82 | 1,645,253 |
| 2017-07-25 | $51.62 | $51.66 | $51.47 | $51.48 | $44.59 | 1,274,286 |
| 2017-07-24 | $51.39 | $51.45 | $51.25 | $51.43 | $44.55 | 1,855,757 |
| 2017-07-21 | $51.45 | $51.48 | $51.29 | $51.47 | $44.58 | 1,184,046 |
| 2017-07-20 | $51.62 | $51.69 | $51.51 | $51.64 | $44.73 | 1,673,494 |
| 2017-07-19 | $51.38 | $51.49 | $51.35 | $51.48 | $44.59 | 1,562,115 |
| 2017-07-18 | $51.15 | $51.23 | $51.06 | $51.23 | $44.37 | 2,130,067 |
| 2017-07-17 | $51.19 | $51.23 | $51.11 | $51.13 | $44.29 | 2,064,783 |
| 2017-07-14 | $51.04 | $51.30 | $51.02 | $51.27 | $44.41 | 1,694,850 |
| 2017-07-13 | $50.77 | $50.88 | $50.68 | $50.86 | $44.05 | 1,319,215 |
| 2017-07-12 | $50.54 | $50.76 | $50.53 | $50.66 | $43.88 | 1,615,670 |
| 2017-07-11 | $49.95 | $50.17 | $49.86 | $50.15 | $43.44 | 1,389,591 |
| 2017-07-10 | $49.80 | $50.00 | $49.76 | $49.97 | $43.28 | 957,614 |
| 2017-07-07 | $49.73 | $49.84 | $49.58 | $49.80 | $43.14 | 2,550,042 |
| 2017-07-06 | $49.77 | $49.91 | $49.67 | $49.75 | $43.09 | 1,624,297 |
| 2017-07-05 | $49.91 | $50.04 | $49.76 | $50.02 | $43.33 | 1,808,522 |
| 2017-07-03 | $50.08 | $50.17 | $50.02 | $50.08 | $43.38 | 1,235,325 |
| 2017-06-30 | $50.12 | $50.15 | $49.82 | $50.03 | $43.34 | 1,539,407 |
| 2017-06-29 | $50.32 | $50.32 | $49.74 | $49.94 | $43.26 | 4,210,868 |
| 2017-06-28 | $50.23 | $50.51 | $50.19 | $50.47 | $43.72 | 2,064,381 |
| 2017-06-27 | $50.14 | $50.19 | $49.98 | $50.03 | $43.34 | 1,666,724 |
| 2017-06-26 | $50.30 | $50.36 | $50.09 | $50.09 | $43.39 | 2,516,867 |
| 2017-06-23 | $49.86 | $50.02 | $49.77 | $49.96 | $43.27 | 1,215,881 |
| 2017-06-22 | $49.80 | $49.90 | $49.73 | $49.84 | $43.17 | 1,470,711 |
| 2017-06-21 | $49.76 | $49.83 | $49.63 | $49.73 | $43.08 | 1,461,220 |
| 2017-06-20 | $50.59 | $50.59 | $50.22 | $50.25 | $43.06 | 1,896,895 |
| 2017-06-19 | $50.73 | $50.86 | $50.73 | $50.76 | $43.49 | 5,057,793 |
| 2017-06-16 | $50.36 | $50.55 | $50.27 | $50.55 | $43.31 | 2,178,001 |
| 2017-06-15 | $49.98 | $50.19 | $49.92 | $50.17 | $42.99 | 2,327,703 |
| 2017-06-14 | $51.04 | $51.04 | $50.55 | $50.70 | $43.44 | 1,943,475 |
| 2017-06-13 | $50.64 | $50.75 | $50.57 | $50.73 | $43.47 | 1,261,860 |
| 2017-06-12 | $50.36 | $50.42 | $50.18 | $50.32 | $43.12 | 2,218,198 |
| 2017-06-09 | $50.55 | $50.70 | $50.35 | $50.51 | $43.28 | 2,753,851 |
| 2017-06-08 | $50.64 | $50.72 | $50.55 | $50.70 | $43.44 | 1,825,036 |
| 2017-06-07 | $50.87 | $50.93 | $50.59 | $50.75 | $43.49 | 1,940,319 |
| 2017-06-06 | $50.74 | $50.83 | $50.69 | $50.80 | $43.53 | 1,498,658 |
| 2017-06-05 | $50.99 | $50.99 | $50.84 | $50.92 | $43.63 | 1,928,086 |
| 2017-06-02 | $50.96 | $51.12 | $50.88 | $51.09 | $43.78 | 2,254,111 |
| 2017-06-01 | $50.49 | $50.66 | $50.43 | $50.66 | $43.41 | 2,930,896 |
| 2017-05-31 | $50.50 | $50.52 | $50.27 | $50.32 | $43.12 | 2,570,682 |
| 2017-05-30 | $50.26 | $50.36 | $50.25 | $50.33 | $43.13 | 1,316,202 |
| 2017-05-26 | $50.34 | $50.42 | $50.29 | $50.41 | $43.19 | 1,278,115 |
| 2017-05-25 | $50.54 | $50.63 | $50.43 | $50.48 | $43.25 | 1,419,211 |
| 2017-05-24 | $50.31 | $50.47 | $50.24 | $50.47 | $43.25 | 1,166,306 |
| 2017-05-23 | $50.47 | $50.49 | $50.29 | $50.36 | $43.15 | 4,154,487 |
| 2017-05-22 | $50.36 | $50.43 | $50.29 | $50.37 | $43.16 | 1,727,469 |
| 2017-05-19 | $50.05 | $50.32 | $50.03 | $50.28 | $43.08 | 1,554,436 |
| 2017-05-18 | $49.45 | $49.73 | $49.35 | $49.60 | $42.50 | 3,195,011 |
| 2017-05-17 | $50.13 | $50.14 | $49.74 | $49.76 | $42.64 | 2,262,366 |
| 2017-05-16 | $50.39 | $50.41 | $50.30 | $50.36 | $43.15 | 2,110,313 |
| 2017-05-15 | $50.01 | $50.16 | $50.01 | $50.16 | $42.98 | 1,830,096 |
| 2017-05-12 | $49.64 | $49.84 | $49.64 | $49.84 | $42.71 | 1,174,404 |
| 2017-05-11 | $49.52 | $49.61 | $49.40 | $49.59 | $42.49 | 1,548,461 |
| 2017-05-10 | $49.59 | $49.66 | $49.53 | $49.64 | $42.53 | 1,283,289 |
| 2017-05-09 | $49.55 | $49.61 | $49.45 | $49.54 | $42.45 | 2,404,019 |
| 2017-05-08 | $49.56 | $49.60 | $49.47 | $49.52 | $42.43 | 1,707,045 |
| 2017-05-05 | $49.31 | $49.78 | $49.30 | $49.78 | $42.65 | 1,275,385 |
| 2017-05-04 | $49.21 | $49.31 | $49.10 | $49.30 | $42.24 | 1,127,750 |
| 2017-05-03 | $49.12 | $49.19 | $49.01 | $49.10 | $42.07 | 1,223,836 |
| 2017-05-02 | $49.15 | $49.28 | $49.11 | $49.27 | $42.22 | 1,277,386 |
| 2017-05-01 | $49.04 | $49.09 | $48.93 | $48.96 | $41.95 | 1,676,487 |
| 2017-04-28 | $48.87 | $48.88 | $48.80 | $48.83 | $41.84 | 1,245,121 |
| 2017-04-27 | $48.93 | $48.93 | $48.72 | $48.83 | $41.84 | 1,220,193 |
| 2017-04-26 | $48.91 | $49.04 | $48.85 | $48.85 | $41.86 | 3,264,074 |
| 2017-04-25 | $48.91 | $49.06 | $48.87 | $49.01 | $42.00 | 1,406,827 |
| 2017-04-24 | $48.54 | $48.71 | $48.54 | $48.66 | $41.70 | 1,763,796 |
| 2017-04-21 | $47.63 | $47.68 | $47.56 | $47.66 | $40.84 | 1,060,130 |
| 2017-04-20 | $47.62 | $47.72 | $47.60 | $47.64 | $40.82 | 1,202,625 |
| 2017-04-19 | $47.52 | $47.53 | $47.18 | $47.21 | $40.45 | 1,188,674 |
| 2017-04-18 | $47.41 | $47.51 | $47.26 | $47.45 | $40.66 | 1,597,393 |
| 2017-04-17 | $47.63 | $47.80 | $47.61 | $47.79 | $40.95 | 1,278,098 |
| 2017-04-13 | $47.57 | $47.63 | $47.39 | $47.39 | $40.61 | 1,067,794 |
| 2017-04-12 | $47.67 | $47.74 | $47.51 | $47.73 | $40.90 | 1,694,025 |
| 2017-04-11 | $47.68 | $47.70 | $47.36 | $47.67 | $40.85 | 1,884,299 |
| 2017-04-10 | $47.53 | $47.60 | $47.46 | $47.52 | $40.72 | 1,042,868 |
| 2017-04-07 | $47.56 | $47.70 | $47.54 | $47.59 | $40.78 | 1,580,473 |
| 2017-04-06 | $47.65 | $47.73 | $47.56 | $47.65 | $40.83 | 2,522,960 |
| 2017-04-05 | $47.89 | $48.03 | $47.64 | $47.64 | $40.82 | 2,306,961 |
| 2017-04-04 | $47.69 | $47.89 | $47.62 | $47.88 | $41.03 | 2,006,765 |
| 2017-04-03 | $47.84 | $47.87 | $47.51 | $47.84 | $40.99 | 2,729,192 |
| 2017-03-31 | $47.77 | $47.94 | $47.73 | $47.83 | $40.98 | 1,193,233 |
| 2017-03-30 | $48.04 | $48.15 | $47.96 | $47.99 | $41.12 | 1,306,761 |
| 2017-03-29 | $47.98 | $48.18 | $47.94 | $48.18 | $41.28 | 1,531,746 |
| 2017-03-28 | $47.97 | $48.18 | $47.95 | $48.10 | $41.22 | 1,902,183 |
| 2017-03-27 | $47.73 | $47.98 | $47.66 | $47.95 | $41.09 | 1,497,092 |
| 2017-03-24 | $47.81 | $47.94 | $47.77 | $47.86 | $41.01 | 1,524,520 |
| 2017-03-23 | $47.55 | $47.84 | $47.53 | $47.73 | $40.90 | 1,767,117 |
| 2017-03-22 | $47.45 | $47.67 | $47.38 | $47.66 | $40.84 | 2,242,054 |
| 2017-03-21 | $48.36 | $48.40 | $47.69 | $47.69 | $40.73 | 1,920,712 |
| 2017-03-20 | $48.00 | $48.15 | $47.95 | $48.02 | $41.01 | 1,639,510 |
| 2017-03-17 | $48.00 | $48.07 | $47.89 | $47.98 | $40.98 | 1,411,025 |
| 2017-03-16 | $47.95 | $47.99 | $47.84 | $47.95 | $40.96 | 1,670,615 |
| 2017-03-15 | $47.02 | $47.69 | $47.00 | $47.65 | $40.70 | 1,749,764 |
| 2017-03-14 | $46.93 | $46.97 | $46.83 | $46.88 | $40.04 | 942,164 |
| 2017-03-13 | $47.10 | $47.23 | $47.10 | $47.23 | $40.34 | 1,757,000 |
| 2017-03-10 | $46.88 | $46.96 | $46.77 | $46.93 | $40.08 | 1,811,419 |
| 2017-03-09 | $46.55 | $46.59 | $46.40 | $46.55 | $39.76 | 2,591,914 |
| 2017-03-08 | $46.72 | $46.75 | $46.48 | $46.50 | $39.72 | 2,458,292 |
| 2017-03-07 | $46.76 | $46.84 | $46.66 | $46.74 | $39.92 | 1,284,590 |
| 2017-03-06 | $46.85 | $46.86 | $46.74 | $46.85 | $40.02 | 1,474,415 |
| 2017-03-03 | $46.75 | $46.99 | $46.70 | $46.96 | $40.11 | 2,168,516 |
| 2017-03-02 | $46.87 | $46.87 | $46.68 | $46.71 | $39.90 | 1,771,382 |
| 2017-03-01 | $46.90 | $47.19 | $46.89 | $47.10 | $40.23 | 1,729,098 |
| 2017-02-28 | $46.68 | $46.76 | $46.52 | $46.59 | $39.79 | 1,705,772 |
| 2017-02-27 | $46.60 | $46.79 | $46.60 | $46.73 | $39.91 | 1,769,078 |
| 2017-02-24 | $46.70 | $46.84 | $46.66 | $46.76 | $39.94 | 1,628,183 |
| 2017-02-23 | $47.25 | $47.30 | $47.09 | $47.17 | $40.29 | 1,727,952 |
| 2017-02-22 | $46.92 | $47.12 | $46.89 | $47.10 | $40.23 | 1,978,209 |
| 2017-02-21 | $46.90 | $47.10 | $46.87 | $47.09 | $40.22 | 2,401,986 |
| 2017-02-17 | $46.73 | $46.87 | $46.69 | $46.87 | $40.03 | 2,025,551 |
| 2017-02-16 | $46.98 | $47.01 | $46.90 | $46.99 | $40.14 | 1,870,974 |
| 2017-02-15 | $46.57 | $46.96 | $46.57 | $46.94 | $40.09 | 3,694,444 |
| 2017-02-14 | $46.67 | $46.72 | $46.43 | $46.70 | $39.89 | 1,857,832 |
| 2017-02-13 | $46.71 | $46.82 | $46.68 | $46.75 | $39.93 | 1,780,130 |
| 2017-02-10 | $46.37 | $46.58 | $46.35 | $46.53 | $39.74 | 1,445,026 |
| 2017-02-09 | $46.27 | $46.39 | $46.22 | $46.33 | $39.57 | 1,354,424 |
| 2017-02-08 | $46.05 | $46.20 | $45.96 | $46.18 | $39.44 | 1,151,922 |
| 2017-02-07 | $46.04 | $46.07 | $45.98 | $46.02 | $39.31 | 1,220,938 |
| 2017-02-06 | $46.06 | $46.13 | $45.98 | $46.12 | $39.39 | 1,255,117 |
| 2017-02-03 | $46.33 | $46.46 | $46.24 | $46.41 | $39.64 | 1,471,660 |
| 2017-02-02 | $46.21 | $46.26 | $46.09 | $46.18 | $39.44 | 2,262,766 |
| 2017-02-01 | $46.21 | $46.26 | $46.00 | $46.12 | $39.39 | 2,878,028 |
| 2017-01-31 | $45.94 | $46.03 | $45.79 | $46.01 | $39.30 | 3,433,359 |
| 2017-01-30 | $45.84 | $45.89 | $45.68 | $45.88 | $39.19 | 1,991,675 |
| 2017-01-27 | $46.23 | $46.25 | $46.09 | $46.17 | $39.44 | 1,729,930 |
| 2017-01-26 | $46.35 | $46.37 | $46.20 | $46.25 | $39.50 | 1,802,778 |
| 2017-01-25 | $46.23 | $46.41 | $46.18 | $46.40 | $39.63 | 1,996,364 |
| 2017-01-24 | $45.77 | $46.01 | $45.75 | $45.97 | $39.26 | 2,133,320 |
| 2017-01-23 | $45.62 | $45.78 | $45.54 | $45.73 | $39.06 | 2,017,851 |
| 2017-01-20 | $45.50 | $45.60 | $45.44 | $45.60 | $38.95 | 1,382,883 |
| 2017-01-19 | $45.44 | $45.48 | $45.23 | $45.38 | $38.76 | 2,017,702 |
| 2017-01-18 | $45.58 | $45.64 | $45.39 | $45.48 | $38.85 | 1,427,893 |
| 2017-01-17 | $45.70 | $45.72 | $45.59 | $45.69 | $39.03 | 2,435,023 |
| 2017-01-13 | $45.67 | $45.77 | $45.61 | $45.77 | $39.09 | 2,576,150 |
| 2017-01-12 | $45.69 | $45.69 | $45.46 | $45.62 | $38.97 | 2,443,289 |
| 2017-01-11 | $45.24 | $45.60 | $45.14 | $45.60 | $38.95 | 2,437,833 |
| 2017-01-10 | $45.26 | $45.39 | $45.23 | $45.23 | $38.63 | 1,620,113 |
| 2017-01-09 | $45.14 | $45.24 | $45.06 | $45.21 | $38.62 | 2,213,759 |
| 2017-01-06 | $45.27 | $45.31 | $45.19 | $45.26 | $38.66 | 2,030,140 |
| 2017-01-05 | $45.16 | $45.46 | $45.16 | $45.43 | $38.80 | 1,850,756 |
| 2017-01-04 | $44.77 | $45.01 | $44.75 | $45.01 | $38.44 | 2,614,490 |
| 2017-01-03 | $44.47 | $44.54 | $44.39 | $44.50 | $38.01 | 3,659,944 |
| 2016-12-30 | $44.43 | $44.43 | $44.12 | $44.18 | $37.74 | 3,017,729 |
| 2016-12-29 | $44.09 | $44.22 | $44.08 | $44.16 | $37.72 | 3,168,432 |
| 2016-12-28 | $44.04 | $44.05 | $43.85 | $43.91 | $37.50 | 4,064,677 |
| 2016-12-27 | $44.00 | $44.06 | $43.98 | $43.99 | $37.57 | 2,337,375 |
| 2016-12-23 | $43.91 | $43.99 | $43.88 | $43.97 | $37.56 | 1,869,948 |
| 2016-12-22 | $43.99 | $43.99 | $43.85 | $43.87 | $37.47 | 2,396,903 |
| 2016-12-21 | $44.08 | $44.13 | $44.04 | $44.04 | $37.62 | 2,371,137 |
| 2016-12-20 | $44.03 | $44.13 | $43.99 | $44.09 | $37.66 | 3,143,365 |
| 2016-12-19 | $44.40 | $44.51 | $44.33 | $44.33 | $37.54 | 2,081,211 |
| 2016-12-16 | $44.45 | $44.54 | $44.35 | $44.40 | $37.60 | 1,979,937 |
| 2016-12-15 | $44.37 | $44.51 | $44.30 | $44.47 | $37.66 | 1,730,546 |
| 2016-12-14 | $45.15 | $45.24 | $44.47 | $44.53 | $37.71 | 2,106,254 |
| 2016-12-13 | $45.17 | $45.40 | $45.17 | $45.29 | $38.36 | 2,019,780 |
| 2016-12-12 | $44.87 | $45.01 | $44.78 | $44.83 | $37.97 | 2,567,161 |
| 2016-12-09 | $44.88 | $45.06 | $44.88 | $45.05 | $38.15 | 2,545,366 |
| 2016-12-08 | $44.81 | $45.00 | $44.76 | $44.94 | $38.06 | 3,319,439 |
| 2016-12-07 | $44.42 | $44.96 | $44.39 | $44.90 | $38.03 | 2,428,685 |
| 2016-12-06 | $44.02 | $44.30 | $44.00 | $44.26 | $37.48 | 3,043,870 |
| 2016-12-05 | $43.84 | $44.07 | $43.79 | $44.00 | $37.26 | 2,544,845 |
| 2016-12-02 | $43.49 | $43.74 | $43.45 | $43.67 | $36.99 | 1,771,671 |
| 2016-12-01 | $43.70 | $43.71 | $43.48 | $43.55 | $36.88 | 2,339,505 |
| 2016-11-30 | $43.88 | $43.88 | $43.68 | $43.71 | $37.02 | 2,325,733 |
| 2016-11-29 | $43.55 | $43.80 | $43.45 | $43.72 | $37.03 | 2,966,929 |
| 2016-11-28 | $43.63 | $43.67 | $43.50 | $43.52 | $36.86 | 2,558,281 |
| 2016-11-25 | $43.71 | $43.71 | $43.59 | $43.68 | $36.99 | 1,605,783 |
| 2016-11-23 | $43.29 | $43.55 | $43.24 | $43.53 | $36.87 | 1,507,122 |
| 2016-11-22 | $43.55 | $43.73 | $43.52 | $43.71 | $37.02 | 1,971,422 |
| 2016-11-21 | $43.42 | $43.55 | $43.32 | $43.53 | $36.87 | 1,798,183 |
| 2016-11-18 | $43.25 | $43.27 | $43.05 | $43.12 | $36.52 | 1,544,878 |
| 2016-11-17 | $43.42 | $43.61 | $43.40 | $43.48 | $36.82 | 2,661,116 |
| 2016-11-16 | $43.26 | $43.37 | $43.19 | $43.27 | $36.65 | 1,865,690 |
| 2016-11-15 | $43.30 | $43.69 | $43.30 | $43.68 | $36.99 | 2,523,670 |
| 2016-11-14 | $43.30 | $43.36 | $43.13 | $43.32 | $36.69 | 3,502,207 |
| 2016-11-11 | $43.74 | $43.75 | $43.34 | $43.63 | $36.95 | 1,489,584 |
| 2016-11-10 | $44.32 | $44.39 | $43.77 | $44.03 | $37.29 | 2,505,300 |
| 2016-11-09 | $44.03 | $44.58 | $44.01 | $44.35 | $37.56 | 3,562,320 |
| 2016-11-08 | $44.31 | $44.72 | $44.23 | $44.60 | $37.77 | 1,019,587 |
| 2016-11-07 | $44.27 | $44.48 | $44.24 | $44.47 | $37.66 | 1,102,969 |
| 2016-11-04 | $43.79 | $43.90 | $43.63 | $43.66 | $36.98 | 2,126,975 |
| 2016-11-03 | $44.23 | $44.30 | $43.99 | $44.06 | $37.32 | 1,698,893 |
| 2016-11-02 | $44.40 | $44.45 | $44.04 | $44.13 | $37.37 | 2,047,151 |
| 2016-11-01 | $44.85 | $44.85 | $44.28 | $44.48 | $37.67 | 2,170,221 |
| 2016-10-31 | $44.62 | $44.74 | $44.53 | $44.66 | $37.82 | 2,523,464 |
| 2016-10-28 | $44.63 | $44.75 | $44.48 | $44.60 | $37.77 | 3,357,382 |
| 2016-10-27 | $44.89 | $44.89 | $44.65 | $44.68 | $37.84 | 1,539,171 |
| 2016-10-26 | $44.77 | $44.90 | $44.65 | $44.72 | $37.87 | 1,150,457 |
| 2016-10-25 | $44.98 | $45.06 | $44.86 | $45.00 | $38.11 | 1,200,348 |
| 2016-10-24 | $45.16 | $45.19 | $44.94 | $45.03 | $38.14 | 1,353,283 |
| 2016-10-21 | $44.79 | $45.01 | $44.73 | $45.00 | $38.11 | 1,111,500 |
| 2016-10-20 | $44.99 | $45.19 | $44.93 | $45.09 | $38.19 | 1,115,053 |
| 2016-10-19 | $44.98 | $45.16 | $44.96 | $45.08 | $38.18 | 809,848 |
| 2016-10-18 | $44.97 | $45.00 | $44.81 | $44.92 | $38.04 | 2,198,344 |
| 2016-10-17 | $44.43 | $44.51 | $44.34 | $44.38 | $37.59 | 1,394,094 |
| 2016-10-14 | $44.68 | $44.80 | $44.46 | $44.46 | $37.65 | 1,499,917 |
| 2016-10-13 | $44.11 | $44.48 | $43.92 | $44.37 | $37.58 | 1,775,091 |
| 2016-10-12 | $44.58 | $44.70 | $44.46 | $44.61 | $37.78 | 1,574,044 |
| 2016-10-11 | $45.05 | $45.05 | $44.50 | $44.64 | $37.81 | 1,412,356 |
| 2016-10-10 | $45.24 | $45.47 | $45.24 | $45.34 | $38.40 | 698,358 |
| 2016-10-07 | $45.28 | $45.28 | $44.82 | $45.14 | $38.23 | 2,380,406 |
| 2016-10-06 | $45.36 | $45.42 | $45.23 | $45.40 | $38.45 | 1,181,720 |
| 2016-10-05 | $45.53 | $45.64 | $45.42 | $45.59 | $38.61 | 1,412,175 |
| 2016-10-04 | $45.56 | $45.65 | $45.12 | $45.26 | $38.33 | 2,097,814 |
| 2016-10-03 | $45.40 | $45.48 | $45.27 | $45.44 | $38.48 | 1,485,400 |
| 2016-09-30 | $45.25 | $45.55 | $45.18 | $45.43 | $38.48 | 2,118,258 |
| 2016-09-29 | $45.59 | $45.71 | $45.02 | $45.16 | $38.25 | 1,768,688 |
| 2016-09-28 | $45.49 | $45.74 | $45.18 | $45.73 | $38.73 | 1,740,475 |
| 2016-09-27 | $45.01 | $45.35 | $44.92 | $45.34 | $38.40 | 1,597,698 |
| 2016-09-26 | $45.17 | $45.19 | $45.02 | $45.04 | $38.15 | 1,352,035 |
| 2016-09-23 | $45.56 | $45.68 | $45.47 | $45.49 | $38.53 | 2,810,567 |
| 2016-09-22 | $46.09 | $46.24 | $45.89 | $45.97 | $38.93 | 2,494,034 |
| 2016-09-21 | $45.12 | $45.60 | $44.96 | $45.53 | $38.56 | 2,112,401 |
| 2016-09-20 | $44.80 | $44.87 | $44.63 | $44.69 | $37.85 | 1,816,700 |
| 2016-09-19 | $44.64 | $44.74 | $44.43 | $44.46 | $37.65 | 2,475,717 |
| 2016-09-16 | $44.27 | $44.28 | $44.06 | $44.17 | $37.41 | 2,221,357 |
| 2016-09-15 | $44.33 | $44.78 | $44.22 | $44.70 | $37.86 | 3,221,709 |
| 2016-09-14 | $44.30 | $44.54 | $44.20 | $44.27 | $37.49 | 2,684,875 |
| 2016-09-13 | $44.68 | $44.71 | $44.08 | $44.25 | $37.48 | 3,007,788 |
| 2016-09-12 | $44.82 | $45.59 | $44.75 | $45.56 | $38.36 | 3,385,557 |
| 2016-09-09 | $45.81 | $45.81 | $45.17 | $45.17 | $38.04 | 2,808,637 |
| 2016-09-08 | $46.32 | $46.40 | $46.15 | $46.22 | $38.92 | 2,511,929 |
| 2016-09-07 | $46.45 | $46.48 | $46.22 | $46.37 | $39.05 | 2,929,678 |
| 2016-09-06 | $46.06 | $46.29 | $46.02 | $46.29 | $38.98 | 1,376,778 |
| 2016-09-02 | $45.71 | $45.87 | $45.60 | $45.82 | $38.58 | 1,121,924 |
| 2016-09-01 | $45.16 | $45.31 | $45.02 | $45.31 | $38.15 | 1,705,406 |
| 2016-08-31 | $45.13 | $45.16 | $44.83 | $44.98 | $37.88 | 1,378,912 |
| 2016-08-30 | $45.31 | $45.37 | $45.10 | $45.17 | $38.04 | 1,139,799 |
| 2016-08-29 | $45.02 | $45.28 | $45.00 | $45.25 | $38.10 | 1,070,060 |
| 2016-08-26 | $45.48 | $45.83 | $44.85 | $45.05 | $37.94 | 2,744,864 |
| 2016-08-25 | $45.36 | $45.45 | $45.31 | $45.35 | $38.19 | 1,712,494 |
| 2016-08-24 | $45.56 | $45.64 | $45.41 | $45.45 | $38.27 | 3,919,449 |
| 2016-08-23 | $45.77 | $45.83 | $45.57 | $45.58 | $38.38 | 2,290,080 |
| 2016-08-22 | $45.38 | $45.49 | $45.25 | $45.45 | $38.27 | 1,076,133 |
| 2016-08-19 | $45.42 | $45.56 | $45.26 | $45.54 | $38.35 | 970,778 |
| 2016-08-18 | $45.63 | $45.84 | $45.59 | $45.83 | $38.59 | 984,472 |
| 2016-08-17 | $45.50 | $45.70 | $45.28 | $45.62 | $38.42 | 1,423,663 |
| 2016-08-16 | $45.71 | $45.75 | $45.58 | $45.62 | $38.42 | 1,239,076 |
| 2016-08-15 | $45.65 | $45.85 | $45.65 | $45.76 | $38.53 | 1,281,773 |
| 2016-08-12 | $45.66 | $45.69 | $45.44 | $45.49 | $38.31 | 1,405,989 |
| 2016-08-11 | $45.47 | $45.68 | $45.42 | $45.63 | $38.42 | 1,635,592 |
| 2016-08-10 | $45.39 | $45.40 | $45.20 | $45.24 | $38.10 | 1,427,508 |
| 2016-08-09 | $44.95 | $45.24 | $44.95 | $45.15 | $38.02 | 1,253,065 |
| 2016-08-08 | $44.72 | $44.81 | $44.69 | $44.77 | $37.70 | 766,695 |
| 2016-08-05 | $44.39 | $44.63 | $44.39 | $44.54 | $37.51 | 4,728,053 |
| 2016-08-04 | $44.26 | $44.40 | $44.16 | $44.36 | $37.35 | 953,298 |
| 2016-08-03 | $43.87 | $44.13 | $43.82 | $44.12 | $37.15 | 1,514,074 |
| 2016-08-02 | $44.36 | $44.42 | $44.02 | $44.19 | $37.21 | 2,471,107 |
| 2016-08-01 | $44.62 | $44.68 | $44.39 | $44.44 | $37.42 | 2,300,358 |
| 2016-07-29 | $44.47 | $44.72 | $44.38 | $44.67 | $37.62 | 1,787,230 |
| 2016-07-28 | $44.23 | $44.26 | $44.00 | $44.22 | $37.24 | 783,179 |
| 2016-07-27 | $44.27 | $44.37 | $43.91 | $44.27 | $37.28 | 1,710,151 |
| 2016-07-26 | $44.03 | $44.20 | $43.92 | $44.07 | $37.11 | 1,336,952 |
| 2016-07-25 | $44.04 | $44.05 | $43.81 | $43.90 | $36.97 | 940,022 |
| 2016-07-22 | $44.03 | $44.03 | $43.88 | $43.98 | $37.03 | 1,573,884 |
| 2016-07-21 | $43.97 | $44.13 | $43.85 | $43.94 | $37.00 | 2,575,450 |
| 2016-07-20 | $43.92 | $44.11 | $43.86 | $44.04 | $37.08 | 1,356,446 |
| 2016-07-19 | $43.79 | $43.82 | $43.62 | $43.69 | $36.79 | 888,961 |
| 2016-07-18 | $43.92 | $44.13 | $43.83 | $44.10 | $37.14 | 1,769,467 |
| 2016-07-15 | $44.05 | $44.05 | $43.83 | $43.92 | $36.98 | 1,608,282 |
| 2016-07-14 | $44.08 | $44.22 | $44.03 | $44.14 | $37.17 | 2,010,907 |
| 2016-07-13 | $43.85 | $43.91 | $43.61 | $43.72 | $36.82 | 2,579,122 |
| 2016-07-12 | $43.70 | $43.94 | $43.68 | $43.78 | $36.87 | 1,947,337 |
| 2016-07-11 | $43.06 | $43.32 | $43.06 | $43.19 | $36.37 | 1,603,229 |
| 2016-07-08 | $42.36 | $42.65 | $42.33 | $42.62 | $35.89 | 2,148,931 |
| 2016-07-07 | $42.19 | $42.34 | $41.80 | $41.94 | $35.32 | 1,568,444 |
| 2016-07-06 | $41.71 | $42.10 | $41.46 | $42.08 | $35.43 | 2,238,478 |
| 2016-07-05 | $42.50 | $42.50 | $42.07 | $42.15 | $35.49 | 1,442,208 |
| 2016-07-01 | $42.93 | $43.06 | $42.88 | $42.98 | $36.19 | 2,173,047 |
| 2016-06-30 | $42.40 | $42.87 | $42.29 | $42.85 | $36.08 | 4,357,908 |
| 2016-06-29 | $42.11 | $42.40 | $42.06 | $42.31 | $35.63 | 2,334,794 |
| 2016-06-28 | $41.35 | $41.52 | $41.05 | $41.49 | $34.94 | 4,884,352 |
| 2016-06-27 | $40.75 | $40.75 | $39.96 | $40.43 | $34.04 | 5,292,412 |
| 2016-06-24 | $41.26 | $42.19 | $41.20 | $41.22 | $34.71 | 5,920,458 |
| 2016-06-23 | $44.32 | $44.69 | $44.09 | $44.64 | $37.59 | 2,248,750 |
| 2016-06-22 | $43.65 | $43.87 | $43.50 | $43.50 | $36.63 | 9,720,913 |
| 2016-06-21 | $43.44 | $43.74 | $43.27 | $43.51 | $36.64 | 1,554,073 |
| 2016-06-20 | $43.38 | $43.43 | $43.13 | $43.14 | $36.33 | 1,648,728 |
| 2016-06-17 | $42.04 | $42.28 | $41.81 | $42.20 | $35.54 | 2,697,294 |
| 2016-06-16 | $41.28 | $41.89 | $40.93 | $41.86 | $35.25 | 2,308,247 |
| 2016-06-15 | $41.91 | $42.10 | $41.78 | $41.86 | $35.25 | 2,862,186 |
| 2016-06-14 | $41.75 | $41.84 | $41.34 | $41.56 | $35.00 | 3,031,424 |
| 2016-06-13 | $42.71 | $43.01 | $42.53 | $42.60 | $35.42 | 3,005,248 |
| 2016-06-10 | $43.61 | $43.61 | $43.10 | $43.23 | $35.94 | 1,826,924 |
| 2016-06-09 | $44.45 | $44.51 | $44.27 | $44.38 | $36.90 | 2,466,351 |
| 2016-06-08 | $44.97 | $45.09 | $44.91 | $44.99 | $37.41 | 1,207,850 |
| 2016-06-07 | $44.76 | $44.90 | $44.74 | $44.80 | $37.25 | 1,704,999 |
| 2016-06-06 | $44.25 | $44.51 | $44.25 | $44.43 | $36.94 | 1,831,238 |
| 2016-06-03 | $43.90 | $44.12 | $43.74 | $44.11 | $36.68 | 1,445,172 |
| 2016-06-02 | $43.46 | $43.75 | $43.40 | $43.72 | $36.35 | 2,235,658 |
| 2016-06-01 | $43.41 | $43.70 | $43.39 | $43.68 | $36.32 | 2,616,284 |
| 2016-05-31 | $43.96 | $44.07 | $43.59 | $43.71 | $36.34 | 2,318,254 |
| 2016-05-27 | $43.85 | $43.92 | $43.74 | $43.82 | $36.43 | 923,130 |
| 2016-05-26 | $43.91 | $43.99 | $43.79 | $43.88 | $36.48 | 2,196,677 |
| 2016-05-25 | $43.60 | $43.83 | $43.57 | $43.73 | $36.36 | 1,773,786 |
| 2016-05-24 | $43.00 | $43.38 | $42.98 | $43.33 | $36.03 | 1,773,919 |
| 2016-05-23 | $42.72 | $42.85 | $42.66 | $42.75 | $35.55 | 1,061,851 |
| 2016-05-20 | $42.84 | $42.95 | $42.78 | $42.87 | $35.65 | 911,981 |
| 2016-05-19 | $42.57 | $42.60 | $42.33 | $42.53 | $35.36 | 2,258,219 |
| 2016-05-18 | $42.88 | $43.30 | $42.68 | $42.83 | $35.61 | 2,094,079 |
| 2016-05-17 | $43.11 | $43.23 | $42.82 | $42.91 | $35.68 | 2,621,812 |
| 2016-05-16 | $42.86 | $43.22 | $42.86 | $43.17 | $35.89 | 1,628,634 |
| 2016-05-13 | $42.86 | $43.00 | $42.56 | $42.62 | $35.44 | 1,734,377 |
| 2016-05-12 | $43.53 | $43.57 | $42.99 | $43.19 | $35.91 | 1,901,359 |
| 2016-05-11 | $43.27 | $43.47 | $43.21 | $43.24 | $35.95 | 1,323,113 |
| 2016-05-10 | $43.22 | $43.54 | $43.17 | $43.54 | $36.20 | 1,731,492 |
| 2016-05-09 | $43.03 | $43.11 | $42.77 | $42.83 | $35.61 | 1,304,872 |
| 2016-05-06 | $42.72 | $43.07 | $42.69 | $43.04 | $35.79 | 2,055,000 |
| 2016-05-05 | $43.08 | $43.18 | $42.82 | $42.94 | $35.70 | 2,760,151 |
| 2016-05-04 | $43.23 | $43.24 | $42.90 | $42.99 | $35.74 | 2,319,169 |
| 2016-05-03 | $43.85 | $43.85 | $43.46 | $43.50 | $36.17 | 2,597,947 |
| 2016-05-02 | $44.41 | $44.41 | $44.16 | $44.34 | $36.87 | 1,454,772 |
| 2016-04-29 | $44.24 | $44.33 | $43.86 | $44.06 | $36.63 | 1,947,397 |
| 2016-04-28 | $44.26 | $44.60 | $44.11 | $44.20 | $36.75 | 1,468,057 |
| 2016-04-27 | $44.52 | $44.80 | $44.45 | $44.74 | $37.20 | 1,672,972 |
| 2016-04-26 | $44.68 | $44.70 | $44.51 | $44.64 | $37.12 | 1,255,935 |
| 2016-04-25 | $44.53 | $44.53 | $44.32 | $44.46 | $36.97 | 1,667,685 |
| 2016-04-22 | $44.72 | $44.86 | $44.54 | $44.69 | $37.16 | 1,485,019 |
| 2016-04-21 | $45.00 | $45.00 | $44.63 | $44.72 | $37.18 | 2,544,364 |
| 2016-04-20 | $44.99 | $45.25 | $44.86 | $45.05 | $37.46 | 1,622,155 |
| 2016-04-19 | $44.89 | $45.14 | $44.85 | $45.07 | $37.47 | 2,017,305 |
| 2016-04-18 | $43.87 | $44.35 | $43.81 | $44.29 | $36.83 | 1,796,996 |
| 2016-04-15 | $44.00 | $44.12 | $43.96 | $43.97 | $36.56 | 1,273,226 |
| 2016-04-14 | $44.20 | $44.22 | $44.04 | $44.11 | $36.68 | 1,856,241 |
| 2016-04-13 | $43.96 | $44.14 | $43.89 | $44.10 | $36.67 | 1,940,016 |
| 2016-04-12 | $43.01 | $43.50 | $42.82 | $43.41 | $36.09 | 2,177,990 |
| 2016-04-11 | $42.91 | $43.11 | $42.71 | $42.71 | $35.51 | 1,586,932 |
| 2016-04-08 | $42.64 | $42.75 | $42.47 | $42.58 | $35.40 | 1,940,290 |
| 2016-04-07 | $42.08 | $42.15 | $41.66 | $41.81 | $34.76 | 1,791,147 |
| 2016-04-06 | $41.91 | $42.42 | $41.84 | $42.40 | $35.25 | 2,493,527 |
| 2016-04-05 | $41.91 | $41.95 | $41.76 | $41.80 | $34.76 | 1,422,262 |
| 2016-04-04 | $42.85 | $42.90 | $42.56 | $42.63 | $35.45 | 996,057 |
| 2016-04-01 | $42.34 | $42.84 | $42.25 | $42.81 | $35.60 | 2,328,729 |
| 2016-03-31 | $43.38 | $43.49 | $43.15 | $43.15 | $35.88 | 1,291,445 |
| 2016-03-30 | $43.50 | $43.76 | $43.43 | $43.50 | $36.17 | 2,923,407 |
| 2016-03-29 | $42.42 | $43.13 | $42.34 | $43.12 | $35.85 | 1,620,177 |
| 2016-03-28 | $42.65 | $42.80 | $42.53 | $42.66 | $35.47 | 1,186,669 |
| 2016-03-24 | $42.17 | $42.44 | $42.08 | $42.42 | $35.27 | 1,852,347 |
| 2016-03-23 | $43.02 | $43.02 | $42.60 | $42.64 | $35.45 | 3,724,203 |
| 2016-03-22 | $42.93 | $43.26 | $42.84 | $43.16 | $35.89 | 1,850,053 |
| 2016-03-21 | $43.16 | $43.30 | $43.05 | $43.24 | $35.95 | 2,075,013 |
| 2016-03-18 | $43.28 | $43.36 | $43.16 | $43.22 | $35.94 | 1,871,414 |
| 2016-03-17 | $42.86 | $43.34 | $42.74 | $43.24 | $35.95 | 2,360,982 |
| 2016-03-16 | $41.98 | $42.82 | $41.94 | $42.78 | $35.57 | 1,469,715 |
| 2016-03-15 | $42.19 | $42.24 | $42.06 | $42.23 | $35.11 | 1,113,245 |
| 2016-03-14 | $42.91 | $42.97 | $42.74 | $42.86 | $35.51 | 1,552,399 |
| 2016-03-11 | $42.65 | $43.01 | $42.65 | $43.00 | $35.63 | 1,756,443 |
| 2016-03-10 | $42.28 | $42.50 | $41.55 | $41.94 | $34.75 | 3,105,795 |
| 2016-03-09 | $41.95 | $42.13 | $41.87 | $42.00 | $34.80 | 2,048,479 |
| 2016-03-08 | $42.01 | $42.02 | $41.70 | $41.75 | $34.59 | 1,795,637 |
| 2016-03-07 | $41.87 | $42.40 | $41.82 | $42.29 | $35.04 | 4,217,348 |
| 2016-03-04 | $42.10 | $42.48 | $42.05 | $42.29 | $35.04 | 2,270,351 |
| 2016-03-03 | $41.46 | $41.86 | $41.46 | $41.84 | $34.67 | 1,579,585 |
| 2016-03-02 | $41.05 | $41.42 | $40.95 | $41.42 | $34.32 | 2,192,017 |
| 2016-03-01 | $40.55 | $41.09 | $40.50 | $41.05 | $34.01 | 2,298,597 |
| 2016-02-29 | $40.06 | $40.32 | $39.96 | $39.98 | $33.13 | 3,419,034 |
| 2016-02-26 | $40.43 | $40.47 | $40.03 | $40.08 | $33.21 | 1,970,872 |
| 2016-02-25 | $39.99 | $40.23 | $39.77 | $40.22 | $33.32 | 1,401,362 |
| 2016-02-24 | $39.24 | $39.86 | $39.06 | $39.81 | $32.99 | 2,110,962 |
| 2016-02-23 | $40.27 | $40.33 | $39.84 | $39.91 | $33.07 | 2,069,291 |
| 2016-02-22 | $40.41 | $40.64 | $40.39 | $40.58 | $33.62 | 1,536,192 |
| 2016-02-19 | $39.87 | $40.10 | $39.73 | $40.07 | $33.20 | 1,695,427 |
| 2016-02-18 | $40.48 | $40.50 | $40.13 | $40.18 | $33.29 | 1,929,517 |
| 2016-02-17 | $39.90 | $40.41 | $39.90 | $40.36 | $33.44 | 2,130,816 |
| 2016-02-16 | $39.49 | $39.62 | $39.21 | $39.61 | $32.82 | 2,648,387 |
| 2016-02-12 | $38.26 | $38.81 | $38.16 | $38.80 | $32.15 | 2,932,094 |
| 2016-02-11 | $38.15 | $38.35 | $37.83 | $38.18 | $31.63 | 5,177,660 |
| 2016-02-10 | $38.96 | $39.22 | $38.68 | $38.72 | $32.08 | 5,174,616 |
| 2016-02-09 | $38.48 | $38.96 | $38.40 | $38.74 | $32.10 | 4,065,724 |
| 2016-02-08 | $39.36 | $39.36 | $38.85 | $39.19 | $32.47 | 3,599,904 |
| 2016-02-05 | $40.39 | $40.39 | $39.80 | $39.92 | $33.08 | 2,233,041 |
| 2016-02-04 | $40.25 | $40.70 | $40.19 | $40.49 | $33.55 | 3,971,882 |
| 2016-02-03 | $40.15 | $40.36 | $39.43 | $40.32 | $33.41 | 4,316,156 |
| 2016-02-02 | $40.25 | $40.30 | $39.77 | $39.89 | $33.05 | 3,120,434 |
| 2016-02-01 | $40.58 | $40.99 | $40.44 | $40.88 | $33.87 | 3,197,013 |
| 2016-01-29 | $40.40 | $41.00 | $40.39 | $40.98 | $33.95 | 3,833,529 |
| 2016-01-28 | $40.38 | $40.41 | $39.81 | $40.11 | $33.23 | 3,130,798 |
| 2016-01-27 | $40.03 | $40.50 | $39.74 | $39.89 | $33.05 | 2,890,258 |
| 2016-01-26 | $39.67 | $40.16 | $39.63 | $40.12 | $33.24 | 4,070,368 |
| 2016-01-25 | $39.71 | $39.86 | $39.41 | $39.41 | $32.65 | 3,993,487 |
| 2016-01-22 | $39.84 | $40.08 | $39.74 | $40.04 | $33.18 | 4,599,454 |
| 2016-01-21 | $38.40 | $39.09 | $38.13 | $38.88 | $32.21 | 7,529,831 |
| 2016-01-20 | $38.61 | $38.81 | $37.80 | $38.58 | $31.97 | 6,970,866 |
| 2016-01-19 | $39.79 | $39.83 | $39.16 | $39.44 | $32.68 | 5,505,452 |
| 2016-01-15 | $39.25 | $39.42 | $38.82 | $39.09 | $32.39 | 4,392,203 |
| 2016-01-14 | $40.21 | $40.75 | $39.91 | $40.57 | $33.61 | 3,711,844 |
| 2016-01-13 | $40.97 | $41.06 | $39.97 | $40.06 | $33.19 | 3,808,599 |
| 2016-01-12 | $40.87 | $40.92 | $40.33 | $40.70 | $33.72 | 2,702,884 |
| 2016-01-11 | $40.91 | $40.91 | $40.18 | $40.53 | $33.58 | 4,126,041 |
| 2016-01-08 | $41.17 | $41.23 | $40.38 | $40.45 | $33.52 | 3,974,101 |
| 2016-01-07 | $41.02 | $41.42 | $40.89 | $40.94 | $33.92 | 3,711,673 |
| 2016-01-06 | $41.76 | $41.99 | $41.64 | $41.84 | $34.67 | 3,007,783 |
| 2016-01-05 | $42.59 | $42.62 | $42.32 | $42.57 | $35.27 | 2,752,213 |
| 2016-01-04 | $42.63 | $42.68 | $42.18 | $42.67 | $35.35 | 4,047,793 |
| 2015-12-31 | $43.61 | $43.70 | $43.40 | $43.41 | $35.97 | 4,475,701 |
| 2015-12-30 | $43.99 | $44.01 | $43.80 | $43.84 | $36.32 | 3,785,085 |
| 2015-12-29 | $44.06 | $44.27 | $44.04 | $44.22 | $36.64 | 4,136,354 |
| 2015-12-28 | $43.82 | $43.96 | $43.65 | $43.80 | $36.29 | 3,660,073 |
| 2015-12-24 | $43.92 | $44.07 | $43.90 | $43.96 | $36.42 | 1,899,963 |
| 2015-12-23 | $43.67 | $44.04 | $43.63 | $44.02 | $36.47 | 4,694,171 |
| 2015-12-22 | $43.07 | $43.35 | $42.96 | $43.30 | $35.88 | 5,884,126 |
| 2015-12-21 | $43.23 | $43.28 | $42.78 | $42.96 | $35.60 | 5,320,834 |
| 2015-12-18 | $43.28 | $43.39 | $43.10 | $43.10 | $35.43 | 4,403,915 |
| 2015-12-17 | $43.99 | $43.99 | $43.45 | $43.46 | $35.73 | 4,807,785 |
| 2015-12-16 | $43.63 | $44.10 | $43.44 | $44.01 | $36.18 | 3,587,876 |
| 2015-12-15 | $43.19 | $43.39 | $43.13 | $43.22 | $35.53 | 4,638,353 |
| 2015-12-14 | $42.91 | $43.02 | $42.45 | $42.90 | $35.27 | 5,139,590 |
| 2015-12-11 | $43.02 | $43.05 | $42.67 | $42.74 | $35.14 | 4,914,118 |
| 2015-12-10 | $43.78 | $43.91 | $43.57 | $43.60 | $35.85 | 3,395,963 |
| 2015-12-09 | $43.83 | $44.21 | $43.49 | $43.67 | $35.90 | 3,350,074 |
| 2015-12-08 | $43.77 | $43.93 | $43.60 | $43.83 | $36.03 | 2,410,732 |
| 2015-12-07 | $44.69 | $44.70 | $44.32 | $44.48 | $36.57 | 2,228,356 |
| 2015-12-04 | $44.50 | $45.01 | $44.44 | $44.93 | $36.94 | 2,811,636 |
| 2015-12-03 | $45.09 | $45.10 | $44.44 | $44.60 | $36.67 | 3,761,844 |
| 2015-12-02 | $45.14 | $45.23 | $44.76 | $44.86 | $36.88 | 2,329,480 |
| 2015-12-01 | $45.19 | $45.36 | $45.14 | $45.33 | $37.27 | 3,343,156 |
| 2015-11-30 | $44.91 | $45.02 | $44.86 | $44.88 | $36.90 | 2,997,962 |
| 2015-11-27 | $45.04 | $45.05 | $44.93 | $44.95 | $36.96 | 686,435 |
| 2015-11-25 | $45.12 | $45.20 | $44.97 | $45.11 | $37.09 | 1,650,915 |
| 2015-11-24 | $44.78 | $45.18 | $44.72 | $45.09 | $37.07 | 4,027,155 |
| 2015-11-23 | $45.21 | $45.30 | $44.96 | $45.02 | $37.01 | 3,238,229 |
| 2015-11-20 | $45.55 | $45.62 | $45.32 | $45.33 | $37.27 | 2,064,919 |
| 2015-11-19 | $45.31 | $45.45 | $45.28 | $45.35 | $37.28 | 2,102,505 |
| 2015-11-18 | $44.81 | $45.13 | $44.72 | $45.07 | $37.05 | 2,040,759 |
| 2015-11-17 | $44.74 | $44.91 | $44.58 | $44.69 | $36.74 | 2,011,641 |
| 2015-11-16 | $44.05 | $44.63 | $44.05 | $44.63 | $36.69 | 2,763,296 |
| 2015-11-13 | $44.23 | $44.25 | $43.95 | $44.05 | $36.22 | 2,269,337 |
| 2015-11-12 | $44.66 | $44.79 | $44.42 | $44.42 | $36.52 | 2,123,591 |
| 2015-11-11 | $45.19 | $45.19 | $44.91 | $44.96 | $36.96 | 1,105,749 |
| 2015-11-10 | $44.64 | $44.84 | $44.55 | $44.84 | $36.87 | 5,203,937 |
| 2015-11-09 | $45.14 | $45.17 | $44.72 | $44.86 | $36.88 | 2,072,153 |
| 2015-11-06 | $45.32 | $45.40 | $45.08 | $45.38 | $37.31 | 3,303,204 |
| 2015-11-05 | $45.87 | $45.89 | $45.56 | $45.68 | $37.56 | 3,388,410 |
| 2015-11-04 | $46.13 | $46.16 | $45.65 | $45.78 | $37.64 | 1,736,231 |
| 2015-11-03 | $45.66 | $46.15 | $45.63 | $46.05 | $37.86 | 2,090,072 |
| 2015-11-02 | $45.68 | $45.92 | $45.59 | $45.89 | $37.73 | 1,896,939 |
| 2015-10-30 | $45.62 | $45.75 | $45.47 | $45.48 | $37.39 | 1,318,831 |
| 2015-10-29 | $45.42 | $45.59 | $45.35 | $45.51 | $37.42 | 1,632,473 |
| 2015-10-28 | $45.83 | $46.22 | $45.52 | $45.93 | $37.76 | 2,177,049 |
| 2015-10-27 | $45.77 | $45.83 | $45.61 | $45.71 | $37.58 | 1,443,019 |
| 2015-10-26 | $46.23 | $46.23 | $46.07 | $46.08 | $37.88 | 1,335,726 |
| 2015-10-23 | $46.30 | $46.46 | $46.15 | $46.37 | $38.12 | 1,893,321 |
| 2015-10-22 | $45.58 | $46.07 | $45.58 | $45.95 | $37.78 | 3,662,587 |
| 2015-10-21 | $45.68 | $45.71 | $45.31 | $45.34 | $37.28 | 2,199,293 |
| 2015-10-20 | $45.44 | $45.63 | $45.43 | $45.55 | $37.45 | 2,670,256 |
| 2015-10-19 | $45.60 | $45.62 | $45.45 | $45.61 | $37.50 | 926,595 |
| 2015-10-16 | $45.80 | $45.90 | $45.64 | $45.88 | $37.72 | 2,058,669 |
| 2015-10-15 | $45.42 | $45.91 | $45.37 | $45.87 | $37.71 | 2,444,395 |
| 2015-10-14 | $45.02 | $45.20 | $44.91 | $45.03 | $37.02 | 2,360,145 |
| 2015-10-13 | $44.97 | $45.27 | $44.84 | $44.87 | $36.89 | 3,152,930 |
| 2015-10-12 | $45.54 | $45.57 | $45.41 | $45.48 | $37.39 | 2,023,145 |
| 2015-10-09 | $45.65 | $45.79 | $45.47 | $45.63 | $37.51 | 2,700,551 |
| 2015-10-08 | $44.92 | $45.57 | $44.89 | $45.54 | $37.44 | 1,762,672 |
| 2015-10-07 | $45.05 | $45.30 | $44.81 | $45.14 | $37.11 | 2,669,374 |
| 2015-10-06 | $44.32 | $44.58 | $44.32 | $44.45 | $36.54 | 1,478,926 |
| 2015-10-05 | $44.08 | $44.46 | $44.00 | $44.43 | $36.53 | 3,253,576 |
| 2015-10-02 | $42.62 | $43.53 | $42.49 | $43.52 | $35.78 | 1,734,012 |
| 2015-10-01 | $42.97 | $42.97 | $42.40 | $42.79 | $35.18 | 4,530,550 |
| 2015-09-30 | $42.45 | $42.68 | $42.20 | $42.63 | $35.05 | 2,885,840 |
| 2015-09-29 | $41.67 | $41.88 | $41.51 | $41.80 | $34.37 | 3,480,423 |
| 2015-09-28 | $42.36 | $42.38 | $41.68 | $41.75 | $34.32 | 2,276,546 |
| 2015-09-25 | $43.01 | $43.09 | $42.47 | $42.65 | $35.06 | 1,439,568 |
| 2015-09-24 | $42.40 | $42.71 | $42.12 | $42.58 | $34.82 | 3,206,527 |
| 2015-09-23 | $43.10 | $43.11 | $42.65 | $42.77 | $34.98 | 2,530,537 |
| 2015-09-22 | $43.15 | $43.19 | $42.78 | $43.02 | $35.18 | 1,859,992 |
| 2015-09-21 | $44.25 | $44.25 | $43.88 | $44.07 | $36.04 | 1,338,902 |
| 2015-09-18 | $44.33 | $44.50 | $44.00 | $44.07 | $36.04 | 1,995,528 |
| 2015-09-17 | $44.74 | $45.61 | $44.68 | $45.07 | $36.86 | 2,239,673 |
| 2015-09-16 | $44.67 | $45.04 | $44.60 | $45.00 | $36.80 | 1,012,687 |
| 2015-09-15 | $43.91 | $44.30 | $43.83 | $44.27 | $36.20 | 1,759,516 |
| 2015-09-14 | $43.93 | $44.00 | $43.71 | $43.91 | $35.91 | 2,095,350 |
| 2015-09-11 | $43.92 | $44.18 | $43.82 | $44.18 | $36.13 | 1,889,089 |
| 2015-09-10 | $43.89 | $44.35 | $43.83 | $44.17 | $36.12 | 2,967,006 |
| 2015-09-09 | $44.76 | $44.79 | $43.82 | $43.86 | $35.87 | 2,805,920 |
| 2015-09-08 | $44.00 | $44.14 | $43.84 | $44.13 | $36.09 | 2,435,704 |
| 2015-09-04 | $43.06 | $43.17 | $42.72 | $42.91 | $35.09 | 3,172,904 |
| 2015-09-03 | $43.99 | $44.30 | $43.81 | $43.90 | $35.90 | 2,893,784 |
Vanguard FTSE All-World ex-US ETF (VEU) News Headlines
Recent Vanguard FTSE All-World ex-US ETF (VEU) News
Similar Companies to Vanguard FTSE All-World ex-US ETF (VEU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |