Vanguard Financials ETF (VFH) Exchange: NYSE ARCA
Data as of April 18, 2024
$96.40 ($0.37) 0.39%
Vanguard Financials ETF - Daily Information
Click for more stock information on Vanguard Financials ETF.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $96.45 |
| Previous Close | $96.40 |
| High | $97.23 |
| Low | $96.19 |
| Adjusted Open | $96.45 |
| Previous Adjusted Close | $96.40 |
| Adjusted High | $97.23 |
| Adjusted Low | $96.19 |
About Vanguard Financials ETF (VFH)
The Fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Financials 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the financials sector, as classified under the Global Industry Classification Standard (GICS). The GICS financials sector is made up of companies involved in banking, thrifts and mortgage finance, consumer finance, specialized finance, asset management and custody banks, investment banking and brokerage, and insurance. It also includes Financial Exchanges and Data and Mortgage REITS. The Fund attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the Index, in order to hold each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard Financials ETF (VFH)
Historical Stock Data for Vanguard Financials ETF (VFH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $96.45 | $97.23 | $96.19 | $96.40 | $96.40 | 271,872 |
| 2024-04-17 | $96.38 | $96.69 | $95.71 | $96.03 | $96.03 | 222,740 |
| 2024-04-16 | $96.56 | $96.62 | $95.67 | $95.90 | $95.90 | 365,178 |
| 2024-04-15 | $98.27 | $98.75 | $96.21 | $96.48 | $96.48 | 335,083 |
| 2024-04-12 | $97.83 | $98.24 | $96.87 | $97.18 | $97.18 | 682,025 |
| 2024-04-11 | $99.14 | $99.30 | $97.89 | $98.62 | $98.62 | 220,290 |
| 2024-04-10 | $99.57 | $100.12 | $98.78 | $99.11 | $99.11 | 541,351 |
| 2024-04-09 | $101.53 | $101.64 | $100.00 | $100.76 | $100.76 | 208,971 |
| 2024-04-08 | $100.91 | $101.52 | $100.81 | $101.37 | $101.37 | 159,121 |
| 2024-04-05 | $100.07 | $101.03 | $99.88 | $100.68 | $100.68 | 284,634 |
| 2024-04-04 | $101.72 | $102.02 | $99.72 | $99.83 | $99.83 | 320,773 |
| 2024-04-03 | $100.92 | $101.62 | $100.75 | $100.96 | $100.96 | 426,613 |
| 2024-04-02 | $101.16 | $101.29 | $100.74 | $100.94 | $100.94 | 253,203 |
| 2024-04-01 | $102.46 | $102.50 | $101.48 | $101.53 | $101.53 | 256,241 |
| 2024-03-28 | $102.00 | $102.60 | $101.84 | $102.39 | $102.39 | 306,859 |
| 2024-03-27 | $101.07 | $101.93 | $100.90 | $101.93 | $101.93 | 352,426 |
| 2024-03-26 | $100.84 | $100.95 | $100.45 | $100.58 | $100.58 | 331,005 |
| 2024-03-25 | $100.61 | $100.79 | $100.33 | $100.49 | $100.49 | 230,409 |
| 2024-03-22 | $101.88 | $102.12 | $100.49 | $100.49 | $100.49 | 287,351 |
| 2024-03-21 | $101.62 | $102.53 | $101.57 | $102.26 | $101.85 | 269,892 |
| 2024-03-20 | $99.75 | $101.39 | $99.55 | $101.25 | $100.85 | 401,458 |
| 2024-03-19 | $99.40 | $99.93 | $99.40 | $99.85 | $99.45 | 278,319 |
| 2024-03-18 | $99.27 | $99.59 | $98.82 | $99.34 | $98.95 | 314,905 |
| 2024-03-15 | $98.58 | $99.50 | $98.40 | $99.05 | $98.66 | 341,034 |
| 2024-03-14 | $100.01 | $100.24 | $98.50 | $99.09 | $98.70 | 347,049 |
| 2024-03-13 | $99.47 | $100.20 | $99.47 | $99.91 | $99.51 | 336,646 |
| 2024-03-12 | $99.17 | $99.67 | $98.83 | $99.40 | $99.01 | 567,167 |
| 2024-03-11 | $98.66 | $99.18 | $98.43 | $99.04 | $98.65 | 422,633 |
| 2024-03-08 | $98.96 | $99.54 | $98.81 | $98.92 | $98.53 | 274,533 |
| 2024-03-07 | $99.12 | $99.42 | $98.46 | $98.69 | $98.30 | 333,969 |
| 2024-03-06 | $98.56 | $99.02 | $97.98 | $98.78 | $98.39 | 305,437 |
| 2024-03-05 | $97.81 | $98.78 | $97.69 | $98.27 | $97.88 | 374,511 |
| 2024-03-04 | $97.72 | $98.47 | $97.72 | $98.08 | $97.69 | 389,761 |
| 2024-03-01 | $97.99 | $98.16 | $97.44 | $97.91 | $97.52 | 413,564 |
| 2024-02-29 | $98.25 | $98.40 | $97.51 | $97.93 | $97.54 | 2,829,867 |
| 2024-02-28 | $97.39 | $98.26 | $97.36 | $97.85 | $97.46 | 190,365 |
| 2024-02-27 | $97.40 | $97.63 | $97.01 | $97.58 | $97.19 | 285,251 |
| 2024-02-26 | $97.50 | $98.12 | $97.00 | $97.24 | $96.85 | 274,340 |
| 2024-02-23 | $97.49 | $97.95 | $97.43 | $97.53 | $97.53 | 358,087 |
| 2024-02-22 | $96.46 | $97.37 | $96.40 | $97.17 | $97.17 | 332,402 |
| 2024-02-21 | $95.65 | $96.00 | $95.32 | $95.99 | $95.99 | 409,430 |
| 2024-02-20 | $95.57 | $96.22 | $95.47 | $95.88 | $95.88 | 348,917 |
| 2024-02-16 | $96.47 | $96.81 | $96.17 | $96.27 | $96.27 | 340,169 |
| 2024-02-15 | $95.26 | $96.85 | $95.26 | $96.60 | $96.60 | 385,553 |
| 2024-02-14 | $94.51 | $94.97 | $94.16 | $94.93 | $94.93 | 562,005 |
| 2024-02-13 | $94.40 | $94.61 | $93.11 | $93.88 | $93.88 | 501,788 |
| 2024-02-12 | $94.75 | $95.86 | $94.68 | $95.38 | $95.38 | 508,754 |
| 2024-02-09 | $94.38 | $94.83 | $94.11 | $94.75 | $94.75 | 447,140 |
| 2024-02-08 | $94.17 | $94.54 | $93.77 | $94.33 | $94.33 | 399,297 |
| 2024-02-07 | $94.28 | $94.71 | $93.62 | $94.53 | $94.53 | 281,229 |
| 2024-02-06 | $93.71 | $94.16 | $93.55 | $93.97 | $93.97 | 264,125 |
| 2024-02-05 | $93.88 | $94.03 | $93.29 | $93.69 | $93.69 | 806,008 |
| 2024-02-02 | $93.61 | $94.88 | $93.61 | $94.46 | $94.46 | 508,765 |
| 2024-02-01 | $93.93 | $94.32 | $92.53 | $94.03 | $94.03 | 508,713 |
| 2024-01-31 | $95.14 | $95.81 | $93.98 | $93.98 | $93.98 | 1,689,752 |
| 2024-01-30 | $94.56 | $95.60 | $94.56 | $95.47 | $95.47 | 1,410,509 |
| 2024-01-29 | $93.83 | $94.59 | $93.73 | $94.54 | $94.54 | 1,567,200 |
| 2024-01-26 | $93.56 | $94.21 | $93.53 | $94.02 | $94.02 | 340,461 |
| 2024-01-25 | $93.67 | $93.83 | $93.04 | $93.70 | $93.70 | 2,222,679 |
| 2024-01-24 | $93.45 | $93.87 | $93.22 | $93.29 | $93.29 | 1,147,790 |
| 2024-01-23 | $93.01 | $93.25 | $92.71 | $92.92 | $92.92 | 278,660 |
| 2024-01-22 | $92.76 | $93.43 | $92.75 | $92.98 | $92.98 | 358,655 |
| 2024-01-19 | $91.12 | $92.48 | $90.91 | $92.40 | $92.40 | 2,839,310 |
| 2024-01-18 | $90.69 | $91.00 | $90.03 | $90.85 | $90.85 | 394,271 |
| 2024-01-17 | $90.02 | $91.04 | $90.02 | $90.62 | $90.62 | 377,257 |
| 2024-01-16 | $90.83 | $91.15 | $90.42 | $90.89 | $90.89 | 299,432 |
| 2024-01-12 | $92.17 | $92.60 | $91.25 | $91.53 | $91.53 | 205,688 |
| 2024-01-11 | $92.05 | $92.20 | $91.05 | $91.77 | $91.77 | 2,341,032 |
| 2024-01-10 | $91.91 | $92.31 | $91.62 | $92.23 | $92.23 | 273,688 |
| 2024-01-09 | $92.17 | $92.18 | $91.77 | $92.02 | $92.02 | 312,755 |
| 2024-01-08 | $92.07 | $92.76 | $91.69 | $92.73 | $92.73 | 406,050 |
| 2024-01-05 | $91.66 | $92.55 | $91.55 | $92.12 | $92.12 | 252,495 |
| 2024-01-04 | $91.46 | $92.40 | $91.46 | $91.62 | $91.62 | 486,834 |
| 2024-01-03 | $91.81 | $91.86 | $91.19 | $91.29 | $91.29 | 496,322 |
| 2024-01-02 | $91.75 | $92.44 | $91.70 | $92.32 | $92.32 | 285,826 |
| 2023-12-29 | $92.61 | $92.72 | $91.98 | $92.26 | $92.26 | 262,917 |
| 2023-12-28 | $92.28 | $92.85 | $92.28 | $92.67 | $92.67 | 245,362 |
| 2023-12-27 | $91.97 | $92.46 | $91.81 | $92.38 | $92.38 | 294,610 |
| 2023-12-26 | $91.61 | $92.28 | $91.58 | $92.09 | $92.09 | 404,207 |
| 2023-12-22 | $91.70 | $92.00 | $91.31 | $91.59 | $91.59 | 488,161 |
| 2023-12-21 | $90.95 | $91.50 | $90.54 | $91.30 | $91.30 | 1,398,079 |
| 2023-12-20 | $91.84 | $92.22 | $90.47 | $90.47 | $90.47 | 317,328 |
| 2023-12-19 | $91.30 | $92.14 | $91.10 | $92.09 | $92.09 | 273,321 |
| 2023-12-18 | $91.95 | $92.13 | $91.68 | $91.74 | $91.20 | 351,318 |
| 2023-12-15 | $91.55 | $91.85 | $91.22 | $91.58 | $91.05 | 340,061 |
| 2023-12-14 | $91.80 | $92.45 | $91.65 | $92.10 | $91.56 | 506,646 |
| 2023-12-13 | $89.27 | $91.02 | $89.13 | $90.91 | $90.38 | 483,837 |
| 2023-12-12 | $88.73 | $89.27 | $88.53 | $89.27 | $89.27 | 293,482 |
| 2023-12-11 | $88.19 | $88.85 | $88.19 | $88.71 | $88.71 | 389,138 |
| 2023-12-08 | $87.56 | $88.38 | $87.46 | $88.17 | $88.17 | 321,320 |
| 2023-12-07 | $87.34 | $87.67 | $87.18 | $87.65 | $87.65 | 442,707 |
| 2023-12-06 | $87.92 | $88.44 | $87.05 | $87.21 | $87.21 | 290,782 |
| 2023-12-05 | $87.60 | $87.76 | $87.23 | $87.60 | $87.60 | 339,357 |
| 2023-12-04 | $87.40 | $88.29 | $87.40 | $88.03 | $88.03 | 370,023 |
| 2023-12-01 | $86.81 | $88.06 | $86.71 | $87.88 | $87.88 | 1,006,730 |
| 2023-11-30 | $86.23 | $86.99 | $86.02 | $86.91 | $86.91 | 689,478 |
| 2023-11-29 | $85.66 | $86.62 | $85.66 | $86.07 | $86.07 | 234,128 |
| 2023-11-28 | $85.47 | $85.65 | $85.13 | $85.33 | $85.33 | 494,226 |
| 2023-11-27 | $85.26 | $85.53 | $85.17 | $85.39 | $85.39 | 312,060 |
| 2023-11-24 | $85.26 | $85.75 | $85.26 | $85.62 | $85.62 | 99,253 |
| 2023-11-22 | $85.16 | $85.46 | $85.01 | $85.29 | $85.29 | 592,637 |
| 2023-11-21 | $84.92 | $85.14 | $84.81 | $84.90 | $84.90 | 349,926 |
| 2023-11-20 | $84.56 | $85.25 | $84.39 | $85.02 | $85.02 | 410,493 |
| 2023-11-17 | $84.42 | $84.75 | $84.37 | $84.73 | $84.73 | 272,134 |
| 2023-11-16 | $84.21 | $84.39 | $83.87 | $84.13 | $84.13 | 4,201,238 |
| 2023-11-15 | $83.70 | $84.37 | $83.70 | $84.08 | $84.08 | 302,437 |
| 2023-11-14 | $82.51 | $84.06 | $82.51 | $83.67 | $83.67 | 548,412 |
| 2023-11-13 | $81.50 | $81.95 | $81.41 | $81.70 | $81.70 | 2,136,071 |
| 2023-11-10 | $81.22 | $81.87 | $80.82 | $81.85 | $81.85 | 248,933 |
| 2023-11-09 | $81.56 | $81.70 | $80.78 | $80.93 | $80.93 | 4,197,170 |
| 2023-11-08 | $81.30 | $81.42 | $80.89 | $81.36 | $81.36 | 340,139 |
| 2023-11-07 | $81.16 | $81.57 | $81.08 | $81.33 | $81.33 | 311,001 |
| 2023-11-06 | $81.89 | $82.01 | $81.04 | $81.45 | $81.45 | 369,837 |
| 2023-11-03 | $81.41 | $82.17 | $81.41 | $81.77 | $81.77 | 286,364 |
| 2023-11-02 | $79.24 | $80.52 | $79.19 | $80.48 | $80.48 | 273,282 |
| 2023-11-01 | $78.12 | $78.82 | $77.92 | $78.50 | $78.50 | 411,394 |
| 2023-10-31 | $77.30 | $78.02 | $77.19 | $77.99 | $77.99 | 873,178 |
| 2023-10-30 | $76.50 | $77.39 | $76.29 | $77.17 | $77.17 | 1,363,214 |
| 2023-10-27 | $77.30 | $77.30 | $75.71 | $75.97 | $75.97 | 4,009,070 |
| 2023-10-26 | $77.12 | $78.12 | $77.11 | $77.44 | $77.44 | 490,591 |
| 2023-10-25 | $77.41 | $77.85 | $77.10 | $77.40 | $77.40 | 523,224 |
| 2023-10-24 | $77.66 | $78.20 | $77.36 | $77.73 | $77.73 | 410,093 |
| 2023-10-23 | $77.50 | $78.16 | $77.22 | $77.22 | $77.22 | 754,044 |
| 2023-10-20 | $78.91 | $79.08 | $77.72 | $77.83 | $77.83 | 442,018 |
| 2023-10-19 | $80.17 | $80.46 | $78.96 | $79.05 | $79.05 | 2,594,396 |
| 2023-10-18 | $81.16 | $81.16 | $80.01 | $80.19 | $80.19 | 3,070,596 |
| 2023-10-17 | $80.69 | $82.20 | $80.69 | $81.68 | $81.68 | 722,463 |
| 2023-10-16 | $80.72 | $81.46 | $80.63 | $81.03 | $81.03 | 368,564 |
| 2023-10-13 | $80.68 | $81.30 | $79.74 | $80.10 | $80.10 | 476,780 |
| 2023-10-12 | $80.94 | $81.08 | $79.64 | $80.12 | $80.12 | 354,909 |
| 2023-10-11 | $80.86 | $81.27 | $80.20 | $80.73 | $80.73 | 260,888 |
| 2023-10-10 | $80.29 | $81.17 | $80.29 | $80.60 | $80.60 | 340,069 |
| 2023-10-09 | $79.28 | $80.24 | $79.25 | $79.97 | $79.97 | 1,067,631 |
| 2023-10-06 | $78.91 | $80.40 | $78.68 | $79.93 | $79.93 | 374,842 |
| 2023-10-05 | $78.61 | $79.44 | $78.49 | $79.27 | $79.27 | 356,119 |
| 2023-10-04 | $78.25 | $78.87 | $77.79 | $78.81 | $78.81 | 731,120 |
| 2023-10-03 | $79.27 | $79.30 | $77.89 | $78.20 | $78.20 | 810,830 |
| 2023-10-02 | $80.16 | $80.31 | $79.15 | $79.58 | $79.58 | 518,700 |
| 2023-09-29 | $81.40 | $81.40 | $80.16 | $80.32 | $80.32 | 532,050 |
| 2023-09-28 | $80.34 | $81.23 | $80.34 | $80.88 | $80.88 | 1,115,267 |
| 2023-09-27 | $81.11 | $81.11 | $80.13 | $80.80 | $80.30 | 357,284 |
| 2023-09-26 | $81.46 | $81.84 | $80.79 | $80.90 | $80.40 | 551,178 |
| 2023-09-25 | $81.62 | $82.09 | $81.43 | $82.05 | $81.54 | 436,671 |
| 2023-09-22 | $82.47 | $82.54 | $81.84 | $81.89 | $81.38 | 401,173 |
| 2023-09-21 | $83.31 | $83.36 | $82.37 | $82.37 | $81.86 | 450,849 |
| 2023-09-20 | $84.61 | $84.95 | $83.77 | $83.78 | $83.26 | 270,920 |
| 2023-09-19 | $84.48 | $84.75 | $83.88 | $84.35 | $83.83 | 279,299 |
| 2023-09-18 | $84.24 | $84.63 | $83.96 | $84.48 | $83.96 | 296,324 |
| 2023-09-15 | $84.26 | $84.88 | $84.22 | $84.40 | $83.88 | 313,281 |
| 2023-09-14 | $84.51 | $84.91 | $84.24 | $84.82 | $84.29 | 281,500 |
| 2023-09-13 | $84.31 | $84.49 | $83.66 | $83.96 | $83.44 | 217,302 |
| 2023-09-12 | $83.46 | $84.63 | $83.45 | $84.12 | $83.60 | 228,098 |
| 2023-09-11 | $83.59 | $84.01 | $83.36 | $83.51 | $82.99 | 257,845 |
| 2023-09-08 | $83.01 | $83.32 | $82.67 | $83.24 | $82.72 | 229,988 |
| 2023-09-07 | $82.79 | $83.23 | $82.63 | $82.92 | $82.41 | 336,448 |
| 2023-09-06 | $83.17 | $83.44 | $82.61 | $83.08 | $82.56 | 223,993 |
| 2023-09-05 | $84.11 | $84.42 | $83.34 | $83.34 | $82.82 | 240,325 |
| 2023-09-01 | $83.92 | $84.49 | $83.92 | $84.22 | $83.70 | 366,934 |
| 2023-08-31 | $83.82 | $83.94 | $83.36 | $83.50 | $82.98 | 203,217 |
| 2023-08-30 | $83.62 | $84.12 | $83.48 | $83.66 | $83.14 | 265,717 |
| 2023-08-29 | $82.75 | $83.64 | $82.65 | $83.59 | $83.07 | 279,090 |
| 2023-08-28 | $82.57 | $83.06 | $82.54 | $82.74 | $82.23 | 332,432 |
| 2023-08-25 | $82.23 | $82.62 | $81.57 | $82.24 | $81.73 | 341,971 |
| 2023-08-24 | $82.06 | $83.08 | $81.96 | $81.96 | $81.45 | 324,298 |
| 2023-08-23 | $81.43 | $82.21 | $81.36 | $82.13 | $81.62 | 355,793 |
| 2023-08-22 | $82.28 | $82.37 | $81.26 | $81.38 | $80.88 | 331,770 |
| 2023-08-21 | $82.50 | $82.58 | $81.56 | $82.19 | $81.68 | 558,218 |
| 2023-08-18 | $81.73 | $82.53 | $81.60 | $82.30 | $81.79 | 337,388 |
| 2023-08-17 | $82.99 | $83.08 | $82.06 | $82.22 | $81.71 | 341,414 |
| 2023-08-16 | $82.70 | $83.38 | $82.63 | $82.67 | $82.16 | 329,512 |
| 2023-08-15 | $83.79 | $83.81 | $82.82 | $82.92 | $82.41 | 431,603 |
| 2023-08-14 | $84.51 | $84.68 | $84.11 | $84.55 | $84.03 | 308,164 |
| 2023-08-11 | $84.31 | $84.88 | $84.20 | $84.74 | $84.21 | 330,940 |
| 2023-08-10 | $85.02 | $85.67 | $84.46 | $84.66 | $84.13 | 277,226 |
| 2023-08-09 | $85.19 | $85.38 | $84.49 | $84.56 | $84.04 | 321,951 |
| 2023-08-08 | $84.88 | $85.31 | $84.20 | $85.20 | $84.67 | 355,433 |
| 2023-08-07 | $85.45 | $86.21 | $85.45 | $86.10 | $85.57 | 369,045 |
| 2023-08-04 | $85.40 | $86.10 | $84.97 | $85.09 | $84.56 | 268,429 |
| 2023-08-03 | $84.81 | $85.56 | $84.55 | $85.38 | $84.85 | 323,183 |
| 2023-08-02 | $85.35 | $85.52 | $84.75 | $85.27 | $84.74 | 282,112 |
| 2023-08-01 | $85.86 | $86.13 | $85.59 | $86.03 | $85.50 | 302,766 |
| 2023-07-31 | $85.98 | $86.42 | $85.79 | $86.13 | $85.60 | 252,846 |
| 2023-07-28 | $86.19 | $86.23 | $85.40 | $85.77 | $85.24 | 248,484 |
| 2023-07-27 | $86.89 | $86.97 | $85.38 | $85.52 | $84.99 | 384,761 |
| 2023-07-26 | $85.98 | $86.94 | $85.94 | $86.71 | $86.17 | 263,435 |
| 2023-07-25 | $86.35 | $86.57 | $85.95 | $85.95 | $85.42 | 261,329 |
| 2023-07-24 | $85.70 | $86.80 | $85.70 | $86.54 | $86.00 | 3,333,146 |
| 2023-07-21 | $86.24 | $86.24 | $85.55 | $85.67 | $85.14 | 286,952 |
| 2023-07-20 | $85.41 | $86.10 | $85.33 | $86.10 | $85.57 | 1,627,696 |
| 2023-07-19 | $85.20 | $85.96 | $85.14 | $85.69 | $85.16 | 1,953,098 |
| 2023-07-18 | $84.19 | $85.20 | $84.11 | $85.15 | $84.62 | 421,542 |
| 2023-07-17 | $83.03 | $84.25 | $83.01 | $84.01 | $83.49 | 4,105,406 |
| 2023-07-14 | $84.24 | $84.25 | $83.04 | $83.15 | $82.63 | 2,737,474 |
| 2023-07-13 | $83.33 | $83.82 | $83.15 | $83.74 | $83.22 | 233,515 |
| 2023-07-12 | $83.35 | $83.71 | $82.90 | $83.13 | $82.61 | 341,696 |
| 2023-07-11 | $81.73 | $82.63 | $81.61 | $82.48 | $81.97 | 605,952 |
| 2023-07-10 | $81.00 | $81.89 | $81.00 | $81.42 | $80.91 | 223,789 |
| 2023-07-07 | $80.48 | $81.68 | $80.46 | $80.98 | $80.48 | 353,309 |
| 2023-07-06 | $80.82 | $80.82 | $79.96 | $80.68 | $80.18 | 421,683 |
| 2023-07-05 | $81.43 | $81.82 | $80.99 | $81.54 | $81.03 | 374,865 |
| 2023-07-03 | $81.33 | $82.05 | $81.24 | $81.87 | $81.36 | 218,236 |
| 2023-06-30 | $81.22 | $81.60 | $81.05 | $81.24 | $80.74 | 359,207 |
| 2023-06-29 | $79.81 | $80.71 | $79.70 | $80.65 | $80.15 | 207,972 |
| 2023-06-28 | $79.78 | $79.85 | $79.41 | $79.79 | $78.87 | 220,985 |
| 2023-06-27 | $79.30 | $80.12 | $79.25 | $79.88 | $78.95 | 164,582 |
| 2023-06-26 | $79.11 | $79.82 | $79.00 | $79.14 | $78.22 | 209,500 |
| 2023-06-23 | $79.01 | $79.50 | $78.72 | $79.19 | $78.27 | 224,421 |
| 2023-06-22 | $80.15 | $80.19 | $79.37 | $79.70 | $78.78 | 218,532 |
| 2023-06-21 | $80.43 | $80.81 | $80.17 | $80.35 | $79.42 | 276,560 |
| 2023-06-20 | $80.79 | $80.81 | $80.12 | $80.60 | $79.67 | 239,503 |
| 2023-06-16 | $81.80 | $81.90 | $81.14 | $81.20 | $80.26 | 244,232 |
| 2023-06-15 | $80.09 | $81.63 | $80.06 | $81.49 | $80.55 | 333,942 |
| 2023-06-14 | $81.00 | $81.41 | $80.17 | $80.47 | $79.54 | 4,293,811 |
| 2023-06-13 | $80.25 | $81.14 | $80.14 | $80.80 | $79.86 | 267,995 |
| 2023-06-12 | $80.24 | $80.63 | $79.64 | $80.17 | $79.24 | 237,196 |
| 2023-06-09 | $80.18 | $80.63 | $80.08 | $80.24 | $79.31 | 282,630 |
| 2023-06-08 | $80.23 | $80.40 | $79.66 | $80.31 | $79.38 | 178,529 |
| 2023-06-07 | $80.13 | $80.56 | $79.73 | $80.42 | $79.49 | 304,265 |
| 2023-06-06 | $78.54 | $80.04 | $78.50 | $79.89 | $78.96 | 309,649 |
| 2023-06-05 | $79.22 | $79.22 | $78.30 | $78.72 | $77.81 | 333,100 |
| 2023-06-02 | $78.16 | $79.51 | $78.16 | $79.29 | $78.37 | 375,366 |
| 2023-06-01 | $76.74 | $77.56 | $76.38 | $77.39 | $76.49 | 353,612 |
| 2023-05-31 | $77.14 | $77.14 | $75.97 | $76.44 | $75.55 | 295,672 |
| 2023-05-30 | $77.51 | $77.66 | $76.90 | $77.49 | $76.59 | 300,730 |
| 2023-05-26 | $76.77 | $77.42 | $76.59 | $77.23 | $76.33 | 224,505 |
| 2023-05-25 | $76.56 | $76.87 | $76.10 | $76.63 | $75.74 | 333,135 |
| 2023-05-24 | $77.13 | $77.21 | $76.46 | $76.59 | $75.70 | 435,966 |
| 2023-05-23 | $78.02 | $78.75 | $77.65 | $77.65 | $76.75 | 254,152 |
| 2023-05-22 | $78.03 | $78.48 | $77.47 | $78.22 | $77.31 | 507,582 |
| 2023-05-19 | $78.43 | $78.65 | $77.40 | $77.76 | $76.86 | 269,858 |
| 2023-05-18 | $77.46 | $78.25 | $77.07 | $78.12 | $77.21 | 473,764 |
| 2023-05-17 | $76.35 | $77.85 | $76.35 | $77.62 | $76.72 | 285,262 |
| 2023-05-16 | $76.36 | $76.61 | $75.66 | $75.69 | $74.81 | 438,536 |
| 2023-05-15 | $75.99 | $76.73 | $75.73 | $76.49 | $75.60 | 370,976 |
| 2023-05-12 | $76.39 | $76.44 | $75.23 | $75.73 | $74.85 | 362,246 |
| 2023-05-11 | $75.63 | $76.06 | $75.37 | $75.96 | $75.08 | 605,654 |
| 2023-05-10 | $77.22 | $77.31 | $75.61 | $76.28 | $75.40 | 301,349 |
| 2023-05-09 | $76.22 | $76.89 | $76.12 | $76.52 | $75.63 | 241,812 |
| 2023-05-08 | $77.22 | $77.46 | $76.64 | $76.68 | $75.79 | 261,614 |
| 2023-05-05 | $76.07 | $76.84 | $76.07 | $76.70 | $75.81 | 339,754 |
| 2023-05-04 | $75.30 | $75.66 | $73.87 | $74.65 | $73.78 | 1,020,259 |
| 2023-05-03 | $77.27 | $77.80 | $76.11 | $76.17 | $75.29 | 1,175,893 |
| 2023-05-02 | $78.95 | $78.95 | $76.41 | $77.18 | $76.29 | 703,829 |
| 2023-05-01 | $79.82 | $80.29 | $79.18 | $79.28 | $78.36 | 313,946 |
| 2023-04-28 | $78.26 | $79.62 | $78.14 | $79.58 | $78.66 | 455,041 |
| 2023-04-27 | $77.70 | $78.84 | $77.70 | $78.66 | $77.75 | 503,601 |
| 2023-04-26 | $77.85 | $78.31 | $77.03 | $77.35 | $76.45 | 481,780 |
| 2023-04-25 | $79.17 | $79.21 | $78.09 | $78.14 | $77.23 | 291,036 |
| 2023-04-24 | $79.86 | $80.15 | $79.56 | $79.75 | $78.83 | 255,102 |
| 2023-04-21 | $80.16 | $80.16 | $79.44 | $79.94 | $79.01 | 374,572 |
| 2023-04-20 | $80.25 | $80.76 | $80.16 | $80.42 | $79.49 | 955,065 |
| 2023-04-19 | $80.13 | $81.13 | $80.13 | $80.93 | $79.99 | 313,566 |
| 2023-04-18 | $80.33 | $80.49 | $79.70 | $80.35 | $79.42 | 331,636 |
| 2023-04-17 | $78.88 | $80.12 | $78.39 | $80.12 | $79.19 | 380,936 |
| 2023-04-14 | $79.24 | $79.77 | $78.59 | $78.98 | $78.06 | 449,893 |
| 2023-04-13 | $77.91 | $78.47 | $77.29 | $78.32 | $77.41 | 1,828,105 |
| 2023-04-12 | $78.41 | $78.75 | $77.59 | $77.86 | $76.96 | 386,999 |
| 2023-04-11 | $77.58 | $78.42 | $77.47 | $78.04 | $77.14 | 2,832,107 |
| 2023-04-10 | $76.82 | $77.39 | $76.67 | $77.36 | $76.46 | 346,689 |
| 2023-04-06 | $76.63 | $77.29 | $76.63 | $77.05 | $76.16 | 375,050 |
| 2023-04-05 | $76.26 | $76.89 | $76.17 | $76.71 | $75.82 | 431,602 |
| 2023-04-04 | $77.91 | $78.10 | $76.23 | $76.80 | $75.91 | 481,794 |
| 2023-04-03 | $77.85 | $78.32 | $77.40 | $77.75 | $76.85 | 411,833 |
| 2023-03-31 | $77.43 | $77.93 | $77.07 | $77.89 | $76.99 | 360,159 |
| 2023-03-30 | $77.88 | $77.93 | $76.57 | $77.01 | $76.12 | 466,544 |
| 2023-03-29 | $77.00 | $77.29 | $76.62 | $77.29 | $76.39 | 652,591 |
| 2023-03-28 | $76.02 | $76.44 | $75.62 | $76.17 | $75.29 | 358,098 |
| 2023-03-27 | $76.33 | $76.57 | $75.60 | $76.13 | $75.25 | 628,490 |
| 2023-03-24 | $73.78 | $74.95 | $73.25 | $74.95 | $74.08 | 1,007,785 |
| 2023-03-23 | $76.47 | $76.82 | $74.71 | $75.21 | $73.91 | 678,072 |
| 2023-03-22 | $78.26 | $78.30 | $76.00 | $76.00 | $74.69 | 515,488 |
| 2023-03-21 | $77.88 | $78.45 | $77.87 | $78.26 | $76.91 | 998,628 |
| 2023-03-20 | $75.87 | $76.77 | $75.56 | $75.95 | $74.64 | 872,938 |
| 2023-03-17 | $76.92 | $76.92 | $74.85 | $74.99 | $74.99 | 892,506 |
| 2023-03-16 | $75.64 | $78.47 | $74.79 | $77.59 | $77.59 | 899,687 |
| 2023-03-15 | $75.73 | $76.27 | $74.96 | $76.07 | $76.07 | 1,256,366 |
| 2023-03-14 | $79.42 | $79.63 | $77.23 | $78.09 | $78.09 | 735,549 |
| 2023-03-13 | $76.87 | $78.12 | $74.88 | $76.29 | $76.29 | 3,028,380 |
| 2023-03-10 | $80.76 | $81.79 | $78.79 | $79.66 | $79.66 | 2,347,025 |
| 2023-03-09 | $84.76 | $84.90 | $81.33 | $81.68 | $81.68 | 561,745 |
| 2023-03-08 | $85.57 | $85.93 | $84.85 | $85.25 | $85.25 | 438,932 |
| 2023-03-07 | $87.55 | $87.55 | $85.39 | $85.60 | $85.60 | 206,642 |
| 2023-03-06 | $87.88 | $88.40 | $87.53 | $87.68 | $87.68 | 267,164 |
| 2023-03-03 | $86.88 | $87.85 | $86.64 | $87.85 | $87.85 | 244,840 |
| 2023-03-02 | $86.48 | $86.65 | $85.60 | $86.51 | $86.51 | 305,369 |
| 2023-03-01 | $86.93 | $87.44 | $86.72 | $87.02 | $87.02 | 191,679 |
| 2023-02-28 | $87.22 | $87.85 | $87.14 | $87.36 | $87.36 | 299,048 |
| 2023-02-27 | $87.85 | $88.19 | $87.03 | $87.18 | $87.18 | 205,788 |
| 2023-02-24 | $86.46 | $87.41 | $86.26 | $87.26 | $87.26 | 204,647 |
| 2023-02-23 | $87.49 | $87.91 | $86.45 | $87.28 | $87.28 | 165,923 |
| 2023-02-22 | $87.19 | $87.56 | $86.70 | $87.09 | $87.09 | 217,067 |
| 2023-02-21 | $88.25 | $88.48 | $86.88 | $87.23 | $87.23 | 391,327 |
| 2023-02-17 | $88.64 | $89.23 | $88.38 | $89.12 | $89.12 | 234,697 |
| 2023-02-16 | $89.32 | $89.78 | $88.94 | $89.05 | $89.05 | 209,414 |
| 2023-02-15 | $89.11 | $90.00 | $89.00 | $89.96 | $89.96 | 431,618 |
| 2023-02-14 | $89.97 | $90.63 | $89.20 | $89.68 | $89.68 | 666,884 |
| 2023-02-13 | $89.10 | $90.19 | $89.00 | $90.19 | $90.19 | 664,852 |
| 2023-02-10 | $88.48 | $89.24 | $88.17 | $89.12 | $89.12 | 168,290 |
| 2023-02-09 | $90.41 | $90.64 | $88.67 | $88.86 | $88.86 | 266,123 |
| 2023-02-08 | $89.99 | $90.79 | $89.94 | $90.11 | $90.11 | 165,497 |
| 2023-02-07 | $89.10 | $90.87 | $89.07 | $90.64 | $90.64 | 220,804 |
| 2023-02-06 | $89.25 | $89.61 | $88.95 | $89.52 | $89.52 | 173,479 |
| 2023-02-03 | $89.09 | $90.55 | $89.09 | $89.81 | $89.81 | 295,192 |
| 2023-02-02 | $90.00 | $90.25 | $89.19 | $89.81 | $89.81 | 288,187 |
| 2023-02-01 | $88.53 | $90.23 | $88.24 | $89.49 | $89.49 | 296,440 |
| 2023-01-31 | $87.98 | $89.22 | $87.72 | $89.21 | $89.21 | 301,495 |
| 2023-01-30 | $87.87 | $88.52 | $87.78 | $87.85 | $87.85 | 306,149 |
| 2023-01-27 | $88.30 | $88.82 | $88.06 | $88.32 | $88.32 | 180,582 |
| 2023-01-26 | $87.87 | $88.25 | $87.36 | $88.13 | $88.13 | 355,035 |
| 2023-01-25 | $86.15 | $87.59 | $86.15 | $87.55 | $87.55 | 317,272 |
| 2023-01-24 | $86.82 | $87.32 | $85.93 | $86.96 | $86.96 | 236,427 |
| 2023-01-23 | $86.03 | $87.35 | $85.93 | $87.05 | $87.05 | 325,328 |
| 2023-01-20 | $84.87 | $86.02 | $84.51 | $85.98 | $85.98 | 285,807 |
| 2023-01-19 | $84.54 | $84.91 | $83.96 | $84.51 | $84.51 | 1,329,159 |
| 2023-01-18 | $86.83 | $87.23 | $85.47 | $85.49 | $85.49 | 771,414 |
| 2023-01-17 | $87.45 | $87.65 | $86.94 | $87.12 | $87.12 | 380,311 |
| 2023-01-13 | $86.00 | $87.84 | $85.73 | $87.65 | $87.65 | 545,816 |
| 2023-01-12 | $87.00 | $87.51 | $86.34 | $87.08 | $87.08 | 395,398 |
| 2023-01-11 | $86.08 | $86.68 | $86.00 | $86.64 | $86.64 | 784,866 |
| 2023-01-10 | $85.13 | $85.90 | $84.96 | $85.90 | $85.90 | 276,317 |
| 2023-01-09 | $85.85 | $86.30 | $85.07 | $85.24 | $85.24 | 466,294 |
| 2023-01-06 | $84.11 | $85.74 | $83.66 | $85.55 | $85.55 | 278,441 |
| 2023-01-05 | $83.85 | $83.85 | $83.12 | $83.53 | $83.53 | 259,294 |
| 2023-01-04 | $83.73 | $84.83 | $83.65 | $84.24 | $84.24 | 381,540 |
| 2023-01-03 | $83.32 | $83.91 | $82.37 | $82.99 | $82.99 | 294,459 |
| 2022-12-30 | $82.42 | $82.92 | $82.07 | $82.73 | $82.73 | 360,723 |
| 2022-12-29 | $82.18 | $83.16 | $82.07 | $83.02 | $83.02 | 432,200 |
| 2022-12-28 | $82.28 | $82.52 | $81.72 | $81.72 | $81.72 | 333,011 |
| 2022-12-27 | $82.37 | $82.64 | $81.91 | $82.24 | $82.24 | 632,760 |
| 2022-12-23 | $81.72 | $82.40 | $81.41 | $82.33 | $82.33 | 379,147 |
| 2022-12-22 | $82.04 | $82.04 | $80.51 | $81.78 | $81.78 | 372,986 |
| 2022-12-21 | $81.91 | $82.78 | $81.91 | $82.59 | $82.59 | 338,320 |
| 2022-12-20 | $81.10 | $81.73 | $80.92 | $81.21 | $81.21 | 640,983 |
| 2022-12-19 | $81.12 | $81.67 | $80.37 | $80.86 | $80.86 | 506,243 |
| 2022-12-16 | $80.95 | $81.39 | $80.40 | $81.08 | $81.08 | 371,986 |
| 2022-12-15 | $82.31 | $82.43 | $81.31 | $81.83 | $81.83 | 573,984 |
| 2022-12-14 | $85.03 | $85.64 | $83.72 | $84.07 | $83.44 | 1,090,056 |
| 2022-12-13 | $87.07 | $87.20 | $84.58 | $85.19 | $84.55 | 424,193 |
| 2022-12-12 | $84.06 | $85.12 | $83.61 | $85.01 | $85.01 | 319,266 |
| 2022-12-09 | $83.91 | $84.57 | $83.91 | $83.95 | $83.95 | 337,692 |
| 2022-12-08 | $84.42 | $84.82 | $83.97 | $84.25 | $84.25 | 1,178,310 |
| 2022-12-07 | $84.17 | $85.03 | $84.01 | $84.14 | $84.14 | 363,566 |
| 2022-12-06 | $85.17 | $85.59 | $83.86 | $84.49 | $84.49 | 527,003 |
| 2022-12-05 | $87.06 | $87.09 | $84.82 | $85.21 | $85.21 | 723,757 |
| 2022-12-02 | $86.97 | $87.76 | $86.88 | $87.64 | $87.64 | 241,752 |
| 2022-12-01 | $88.72 | $88.83 | $87.34 | $87.96 | $87.96 | 303,182 |
| 2022-11-30 | $87.00 | $88.60 | $85.66 | $88.60 | $88.60 | 481,137 |
| 2022-11-29 | $86.49 | $87.22 | $86.30 | $87.05 | $87.05 | 1,234,129 |
| 2022-11-28 | $87.40 | $87.82 | $86.32 | $86.45 | $86.45 | 340,198 |
| 2022-11-25 | $87.66 | $88.13 | $87.62 | $88.05 | $88.05 | 135,240 |
| 2022-11-23 | $87.22 | $87.87 | $87.22 | $87.66 | $87.66 | 220,490 |
| 2022-11-22 | $86.87 | $87.40 | $86.86 | $87.36 | $87.36 | 217,852 |
| 2022-11-21 | $85.94 | $86.59 | $85.94 | $86.45 | $86.45 | 321,909 |
| 2022-11-18 | $86.74 | $86.96 | $85.53 | $86.18 | $86.18 | 864,491 |
| 2022-11-17 | $85.11 | $87.30 | $84.83 | $85.58 | $85.58 | 819,871 |
| 2022-11-16 | $86.60 | $86.78 | $85.94 | $86.13 | $86.13 | 475,904 |
| 2022-11-15 | $87.46 | $87.84 | $85.97 | $86.72 | $86.72 | 1,069,306 |
| 2022-11-14 | $87.50 | $87.68 | $86.47 | $86.49 | $86.49 | 831,520 |
| 2022-11-11 | $87.81 | $88.47 | $87.42 | $87.96 | $87.96 | 675,115 |
| 2022-11-10 | $85.60 | $87.53 | $85.60 | $87.41 | $87.41 | 591,515 |
| 2022-11-09 | $84.07 | $84.34 | $82.92 | $83.07 | $83.07 | 322,410 |
| 2022-11-08 | $84.35 | $85.10 | $83.75 | $84.54 | $84.54 | 464,226 |
| 2022-11-07 | $84.01 | $84.28 | $83.46 | $84.24 | $84.24 | 860,905 |
| 2022-11-04 | $82.89 | $83.79 | $82.24 | $83.44 | $83.44 | 395,041 |
| 2022-11-03 | $81.77 | $82.44 | $81.18 | $81.78 | $81.78 | 267,832 |
| 2022-11-02 | $83.67 | $85.05 | $82.60 | $82.68 | $82.68 | 465,821 |
| 2022-11-01 | $84.16 | $84.39 | $83.44 | $83.83 | $83.83 | 428,975 |
| 2022-10-31 | $83.50 | $84.00 | $83.32 | $83.48 | $83.48 | 537,113 |
| 2022-10-28 | $82.05 | $84.00 | $82.00 | $83.94 | $83.94 | 482,439 |
| 2022-10-27 | $81.88 | $82.77 | $81.75 | $81.83 | $81.83 | 338,043 |
| 2022-10-26 | $81.12 | $82.09 | $81.07 | $81.15 | $81.15 | 292,076 |
| 2022-10-25 | $79.45 | $81.11 | $79.36 | $80.94 | $80.94 | 310,239 |
| 2022-10-24 | $79.23 | $80.17 | $79.04 | $79.84 | $79.84 | 358,945 |
| 2022-10-21 | $76.75 | $78.89 | $76.43 | $78.80 | $78.80 | 309,879 |
| 2022-10-20 | $77.92 | $78.70 | $76.50 | $76.75 | $76.75 | 452,013 |
| 2022-10-19 | $78.74 | $79.27 | $77.64 | $78.15 | $78.15 | 432,190 |
| 2022-10-18 | $80.06 | $80.38 | $78.59 | $79.43 | $79.43 | 846,224 |
| 2022-10-17 | $77.96 | $78.71 | $77.82 | $78.23 | $78.23 | 675,920 |
| 2022-10-14 | $78.33 | $79.28 | $76.21 | $76.39 | $76.39 | 429,736 |
| 2022-10-13 | $73.33 | $77.89 | $72.96 | $77.63 | $77.63 | 3,522,509 |
| 2022-10-12 | $74.83 | $75.56 | $74.40 | $74.70 | $74.70 | 1,717,794 |
| 2022-10-11 | $75.22 | $76.04 | $74.48 | $74.84 | $74.84 | 1,031,492 |
| 2022-10-10 | $76.31 | $76.63 | $75.25 | $75.69 | $75.69 | 1,012,715 |
| 2022-10-07 | $77.15 | $77.36 | $75.58 | $75.97 | $75.97 | 480,126 |
| 2022-10-06 | $78.39 | $78.99 | $77.71 | $77.90 | $77.90 | 1,154,187 |
| 2022-10-05 | $78.30 | $79.21 | $77.96 | $78.90 | $78.90 | 425,083 |
| 2022-10-04 | $77.65 | $79.57 | $77.65 | $79.53 | $79.53 | 1,585,521 |
| 2022-10-03 | $75.23 | $76.82 | $74.30 | $76.41 | $76.41 | 919,851 |
| 2022-09-30 | $75.12 | $76.11 | $74.29 | $74.44 | $74.44 | 625,075 |
| 2022-09-29 | $75.34 | $75.43 | $74.22 | $75.14 | $75.14 | 631,293 |
| 2022-09-28 | $74.88 | $76.62 | $74.75 | $76.17 | $76.17 | 991,604 |
| 2022-09-27 | $76.23 | $76.55 | $74.44 | $75.16 | $74.70 | 2,257,433 |
| 2022-09-26 | $76.19 | $76.93 | $75.04 | $75.49 | $75.03 | 1,353,025 |
| 2022-09-23 | $77.20 | $77.39 | $75.68 | $76.77 | $76.77 | 739,912 |
| 2022-09-22 | $79.68 | $79.83 | $77.96 | $78.11 | $78.11 | 774,576 |
| 2022-09-21 | $81.54 | $82.00 | $79.56 | $79.59 | $79.59 | 366,658 |
| 2022-09-20 | $81.72 | $81.83 | $80.45 | $81.17 | $81.17 | 723,047 |
| 2022-09-19 | $80.56 | $82.40 | $80.50 | $82.33 | $82.33 | 350,101 |
| 2022-09-16 | $81.22 | $81.50 | $80.54 | $81.39 | $81.39 | 583,311 |
| 2022-09-15 | $81.81 | $83.18 | $81.75 | $82.18 | $82.18 | 342,927 |
| 2022-09-14 | $82.26 | $82.51 | $81.14 | $81.93 | $81.93 | 339,735 |
| 2022-09-13 | $83.47 | $83.73 | $81.75 | $81.99 | $81.99 | 513,154 |
| 2022-09-12 | $84.76 | $85.61 | $84.69 | $85.16 | $85.16 | 257,218 |
| 2022-09-09 | $84.03 | $84.62 | $83.97 | $84.40 | $84.40 | 678,213 |
| 2022-09-08 | $81.67 | $83.60 | $81.44 | $83.54 | $83.54 | 368,393 |
| 2022-09-07 | $80.33 | $82.27 | $80.20 | $82.20 | $82.20 | 506,408 |
| 2022-09-06 | $81.24 | $81.40 | $79.83 | $80.59 | $80.59 | 394,863 |
| 2022-09-02 | $82.30 | $83.00 | $80.46 | $80.84 | $80.84 | 330,900 |
| 2022-09-01 | $81.02 | $81.54 | $79.98 | $81.46 | $81.46 | 438,630 |
| 2022-08-31 | $82.26 | $82.58 | $81.24 | $81.33 | $81.33 | 496,737 |
| 2022-08-30 | $82.67 | $82.68 | $81.41 | $81.93 | $81.93 | 279,931 |
| 2022-08-29 | $82.45 | $82.93 | $81.92 | $82.32 | $82.32 | 419,826 |
| 2022-08-26 | $85.86 | $85.99 | $83.00 | $83.01 | $83.01 | 314,543 |
| 2022-08-25 | $84.55 | $85.61 | $84.29 | $85.58 | $85.58 | 291,149 |
| 2022-08-24 | $83.89 | $84.57 | $83.64 | $84.26 | $84.26 | 240,111 |
| 2022-08-23 | $84.26 | $84.76 | $83.90 | $83.93 | $83.93 | 272,723 |
| 2022-08-22 | $84.93 | $84.93 | $84.01 | $84.21 | $84.21 | 313,689 |
| 2022-08-19 | $87.24 | $87.24 | $85.85 | $86.09 | $86.09 | 329,229 |
| 2022-08-18 | $87.71 | $87.97 | $87.28 | $87.85 | $87.85 | 237,434 |
| 2022-08-17 | $87.32 | $88.07 | $87.12 | $87.72 | $87.72 | 354,147 |
| 2022-08-16 | $87.38 | $88.61 | $87.38 | $88.21 | $88.21 | 483,053 |
| 2022-08-15 | $86.81 | $87.84 | $86.65 | $87.68 | $87.68 | 224,979 |
| 2022-08-12 | $86.70 | $87.64 | $86.33 | $87.60 | $87.60 | 527,588 |
| 2022-08-11 | $86.16 | $86.79 | $85.97 | $86.25 | $86.25 | 231,777 |
| 2022-08-10 | $84.56 | $85.56 | $84.56 | $85.33 | $85.33 | 368,113 |
| 2022-08-09 | $83.12 | $83.45 | $82.83 | $83.34 | $83.34 | 299,765 |
| 2022-08-08 | $83.49 | $83.88 | $82.97 | $82.97 | $82.97 | 287,934 |
| 2022-08-05 | $82.04 | $83.30 | $81.87 | $83.00 | $83.00 | 298,477 |
| 2022-08-04 | $82.57 | $82.79 | $82.28 | $82.38 | $82.38 | 274,563 |
| 2022-08-03 | $82.00 | $82.87 | $81.66 | $82.65 | $82.65 | 361,676 |
| 2022-08-02 | $81.94 | $82.44 | $81.33 | $81.40 | $81.40 | 244,155 |
| 2022-08-01 | $82.30 | $82.72 | $81.74 | $82.38 | $82.38 | 252,265 |
| 2022-07-29 | $81.90 | $83.20 | $81.90 | $82.94 | $82.94 | 358,506 |
| 2022-07-28 | $81.14 | $81.85 | $80.08 | $81.79 | $81.79 | 320,281 |
| 2022-07-27 | $80.25 | $81.57 | $80.05 | $81.13 | $81.13 | 455,386 |
| 2022-07-26 | $80.48 | $80.93 | $79.70 | $79.86 | $79.86 | 242,321 |
| 2022-07-25 | $80.83 | $81.28 | $80.39 | $80.91 | $80.91 | 325,708 |
| 2022-07-22 | $80.99 | $81.48 | $79.83 | $80.36 | $80.36 | 497,146 |
| 2022-07-21 | $80.21 | $80.95 | $79.58 | $80.95 | $80.95 | 296,397 |
| 2022-07-20 | $79.94 | $80.59 | $79.66 | $80.50 | $80.50 | 331,649 |
| 2022-07-19 | $78.55 | $80.26 | $78.55 | $79.99 | $79.99 | 497,699 |
| 2022-07-18 | $78.78 | $79.47 | $77.35 | $77.59 | $77.59 | 667,979 |
| 2022-07-15 | $76.37 | $78.26 | $76.16 | $77.87 | $77.87 | 834,958 |
| 2022-07-14 | $75.40 | $75.55 | $74.55 | $75.35 | $75.35 | 1,056,063 |
| 2022-07-13 | $76.85 | $77.26 | $75.93 | $76.78 | $76.78 | 718,629 |
| 2022-07-12 | $77.58 | $78.97 | $77.39 | $77.61 | $77.61 | 683,580 |
| 2022-07-11 | $78.13 | $78.52 | $77.80 | $78.03 | $78.03 | 469,383 |
| 2022-07-08 | $79.09 | $79.31 | $78.35 | $78.75 | $78.75 | 455,354 |
| 2022-07-07 | $78.41 | $79.16 | $78.41 | $78.98 | $78.98 | 1,969,129 |
| 2022-07-06 | $77.94 | $78.38 | $77.11 | $77.80 | $77.80 | 568,727 |
| 2022-07-05 | $77.04 | $78.15 | $76.09 | $78.15 | $78.15 | 990,989 |
| 2022-07-01 | $76.97 | $78.45 | $76.40 | $78.24 | $78.24 | 400,177 |
| 2022-06-30 | $76.62 | $77.85 | $75.66 | $77.19 | $77.19 | 863,093 |
| 2022-06-29 | $78.44 | $78.64 | $77.51 | $77.79 | $77.79 | 397,494 |
| 2022-06-28 | $79.91 | $80.66 | $78.34 | $78.42 | $78.42 | 527,753 |
| 2022-06-27 | $79.83 | $79.95 | $78.77 | $79.17 | $79.17 | 399,861 |
| 2022-06-24 | $76.89 | $79.45 | $76.89 | $79.41 | $79.41 | 450,922 |
| 2022-06-23 | $76.96 | $76.99 | $75.39 | $76.58 | $76.58 | 515,081 |
| 2022-06-22 | $76.40 | $77.83 | $76.25 | $77.21 | $76.80 | 522,272 |
| 2022-06-21 | $77.45 | $77.75 | $76.97 | $77.32 | $76.90 | 653,539 |
| 2022-06-17 | $75.63 | $76.64 | $75.05 | $75.85 | $75.44 | 1,406,741 |
| 2022-06-16 | $76.02 | $76.10 | $74.85 | $75.42 | $75.02 | 2,577,184 |
| 2022-06-15 | $77.68 | $78.73 | $76.40 | $77.64 | $77.22 | 1,124,585 |
| 2022-06-14 | $77.59 | $78.19 | $76.21 | $76.82 | $76.41 | 1,330,468 |
| 2022-06-13 | $77.86 | $78.65 | $76.86 | $77.31 | $76.89 | 1,358,864 |
| 2022-06-10 | $81.10 | $81.40 | $79.85 | $79.93 | $79.50 | 2,207,109 |
| 2022-06-09 | $84.81 | $84.92 | $82.89 | $82.91 | $82.46 | 434,948 |
| 2022-06-08 | $85.82 | $86.12 | $84.71 | $85.06 | $84.60 | 531,422 |
| 2022-06-07 | $85.30 | $86.62 | $85.21 | $86.57 | $86.11 | 325,302 |
| 2022-06-06 | $86.39 | $87.12 | $85.87 | $85.91 | $85.45 | 365,504 |
| 2022-06-03 | $86.02 | $86.30 | $85.50 | $85.61 | $85.15 | 583,632 |
| 2022-06-02 | $85.49 | $86.90 | $85.02 | $86.84 | $86.37 | 1,167,992 |
| 2022-06-01 | $86.72 | $86.96 | $84.68 | $85.46 | $85.00 | 572,092 |
| 2022-05-31 | $86.44 | $87.51 | $85.93 | $86.88 | $86.41 | 723,410 |
| 2022-05-27 | $86.08 | $87.21 | $86.04 | $87.21 | $86.74 | 979,850 |
| 2022-05-26 | $84.35 | $86.00 | $84.35 | $85.66 | $85.20 | 683,796 |
| 2022-05-25 | $82.58 | $84.16 | $82.51 | $83.64 | $83.19 | 439,052 |
| 2022-05-24 | $82.68 | $83.12 | $81.12 | $82.86 | $82.42 | 1,308,428 |
| 2022-05-23 | $82.04 | $83.73 | $81.73 | $83.12 | $82.67 | 583,932 |
| 2022-05-20 | $81.55 | $81.84 | $79.00 | $80.74 | $80.31 | 668,640 |
| 2022-05-19 | $80.34 | $81.40 | $80.16 | $80.80 | $80.37 | 1,620,217 |
| 2022-05-18 | $82.88 | $82.94 | $81.03 | $81.39 | $80.95 | 539,650 |
| 2022-05-17 | $82.93 | $83.82 | $82.50 | $83.64 | $83.19 | 739,024 |
| 2022-05-16 | $81.70 | $82.00 | $80.75 | $81.36 | $80.92 | 591,822 |
| 2022-05-13 | $81.59 | $82.68 | $81.27 | $81.93 | $81.49 | 704,989 |
| 2022-05-12 | $80.40 | $81.28 | $79.05 | $80.60 | $80.17 | 1,175,522 |
| 2022-05-11 | $81.91 | $83.59 | $80.94 | $81.00 | $80.57 | 1,338,730 |
| 2022-05-10 | $83.52 | $83.82 | $80.76 | $81.91 | $81.47 | 4,763,456 |
| 2022-05-09 | $83.52 | $84.04 | $82.27 | $82.64 | $82.20 | 898,148 |
| 2022-05-06 | $85.02 | $85.11 | $83.58 | $84.70 | $84.25 | 1,420,601 |
| 2022-05-05 | $87.06 | $87.10 | $84.41 | $85.44 | $84.98 | 798,311 |
| 2022-05-04 | $85.52 | $88.13 | $85.17 | $87.98 | $87.51 | 1,322,058 |
| 2022-05-03 | $84.76 | $86.14 | $84.59 | $85.38 | $84.92 | 871,637 |
| 2022-05-02 | $84.20 | $84.78 | $82.59 | $84.30 | $83.85 | 1,144,226 |
| 2022-04-29 | $86.57 | $86.92 | $83.80 | $83.93 | $83.48 | 743,557 |
| 2022-04-28 | $86.61 | $87.25 | $85.29 | $86.99 | $86.52 | 861,332 |
| 2022-04-27 | $85.81 | $86.66 | $85.44 | $85.72 | $85.26 | 915,059 |
| 2022-04-26 | $87.19 | $88.00 | $85.85 | $85.87 | $85.41 | 4,129,957 |
| 2022-04-25 | $87.30 | $88.34 | $85.96 | $88.19 | $87.72 | 2,987,118 |
| 2022-04-22 | $90.50 | $90.50 | $87.93 | $88.03 | $87.56 | 509,965 |
| 2022-04-21 | $92.93 | $93.35 | $90.47 | $90.68 | $90.19 | 378,274 |
| 2022-04-20 | $92.16 | $92.87 | $92.04 | $92.24 | $91.74 | 360,971 |
| 2022-04-19 | $90.39 | $91.70 | $90.39 | $91.51 | $91.02 | 456,314 |
| 2022-04-18 | $89.22 | $90.52 | $89.17 | $90.11 | $89.63 | 905,857 |
| 2022-04-14 | $90.47 | $91.13 | $89.62 | $89.64 | $89.16 | 3,062,447 |
| 2022-04-13 | $89.68 | $90.71 | $89.51 | $90.67 | $90.18 | 3,317,461 |
| 2022-04-12 | $91.45 | $92.18 | $89.98 | $90.39 | $89.90 | 1,734,248 |
| 2022-04-11 | $91.49 | $92.46 | $91.15 | $91.27 | $90.78 | 536,135 |
| 2022-04-08 | $91.24 | $92.19 | $91.15 | $91.70 | $91.21 | 462,303 |
| 2022-04-07 | $91.35 | $91.45 | $89.81 | $90.99 | $90.50 | 601,230 |
| 2022-04-06 | $91.52 | $91.73 | $90.97 | $91.34 | $90.85 | 825,050 |
| 2022-04-05 | $92.70 | $93.42 | $91.93 | $92.12 | $91.63 | 558,334 |
| 2022-04-04 | $93.19 | $93.63 | $92.36 | $92.99 | $92.49 | 1,300,234 |
| 2022-04-01 | $94.19 | $94.33 | $92.63 | $93.29 | $92.79 | 1,042,610 |
| 2022-03-31 | $95.35 | $95.76 | $93.34 | $93.39 | $92.89 | 1,833,633 |
| 2022-03-30 | $96.37 | $96.44 | $94.92 | $95.48 | $94.97 | 419,603 |
| 2022-03-29 | $96.95 | $97.35 | $95.85 | $96.44 | $95.92 | 1,639,314 |
| 2022-03-28 | $95.89 | $95.89 | $94.67 | $95.80 | $95.29 | 622,426 |
| 2022-03-25 | $95.15 | $96.24 | $95.14 | $96.09 | $95.57 | 517,861 |
| 2022-03-24 | $94.85 | $95.04 | $94.16 | $94.96 | $94.45 | 549,242 |
| 2022-03-23 | $95.81 | $96.00 | $94.56 | $94.63 | $93.72 | 360,429 |
| 2022-03-22 | $95.78 | $97.05 | $95.74 | $96.54 | $95.61 | 496,176 |
| 2022-03-21 | $95.59 | $95.94 | $94.38 | $94.92 | $94.01 | 887,274 |
| 2022-03-18 | $94.54 | $95.33 | $93.87 | $95.18 | $94.26 | 465,255 |
| 2022-03-17 | $93.00 | $94.78 | $92.70 | $94.76 | $93.85 | 471,328 |
| 2022-03-16 | $92.29 | $93.96 | $92.02 | $93.83 | $92.93 | 700,562 |
| 2022-03-15 | $90.64 | $91.30 | $90.16 | $91.11 | $90.23 | 543,004 |
| 2022-03-14 | $90.34 | $91.52 | $89.60 | $90.00 | $89.13 | 486,818 |
| 2022-03-11 | $90.57 | $91.10 | $89.14 | $89.22 | $88.36 | 609,750 |
| 2022-03-10 | $89.08 | $90.29 | $88.79 | $89.83 | $88.97 | 649,996 |
| 2022-03-09 | $90.07 | $91.20 | $89.89 | $90.47 | $89.60 | 1,134,251 |
| 2022-03-08 | $88.03 | $89.60 | $86.76 | $87.26 | $86.42 | 1,699,544 |
| 2022-03-07 | $90.33 | $90.39 | $87.52 | $87.58 | $86.74 | 3,294,851 |
| 2022-03-04 | $91.63 | $91.64 | $90.16 | $91.18 | $90.30 | 867,853 |
| 2022-03-03 | $93.68 | $94.36 | $92.41 | $93.18 | $92.28 | 1,285,811 |
| 2022-03-02 | $91.89 | $94.14 | $91.89 | $93.61 | $92.71 | 727,545 |
| 2022-03-01 | $93.62 | $94.08 | $90.53 | $91.15 | $90.27 | 1,676,874 |
| 2022-02-28 | $93.68 | $95.25 | $93.68 | $94.75 | $93.84 | 2,720,008 |
| 2022-02-25 | $93.44 | $96.05 | $93.44 | $95.93 | $95.01 | 759,226 |
| 2022-02-24 | $90.66 | $93.08 | $90.10 | $92.91 | $92.02 | 3,303,083 |
| 2022-02-23 | $96.13 | $96.50 | $93.57 | $93.83 | $92.93 | 1,199,926 |
| 2022-02-22 | $95.48 | $96.48 | $94.67 | $95.51 | $94.59 | 862,020 |
| 2022-02-18 | $96.00 | $96.95 | $95.68 | $96.10 | $95.18 | 646,779 |
| 2022-02-17 | $97.73 | $97.99 | $95.87 | $96.17 | $95.25 | 531,790 |
| 2022-02-16 | $98.07 | $99.05 | $98.00 | $98.70 | $97.75 | 521,332 |
| 2022-02-15 | $98.12 | $98.89 | $97.99 | $98.62 | $97.67 | 2,656,379 |
| 2022-02-14 | $97.95 | $98.40 | $96.21 | $97.01 | $96.08 | 800,208 |
| 2022-02-11 | $99.33 | $100.38 | $97.47 | $98.06 | $97.12 | 1,354,714 |
| 2022-02-10 | $100.00 | $101.38 | $99.14 | $99.59 | $98.63 | 588,331 |
| 2022-02-09 | $100.40 | $101.08 | $100.20 | $100.39 | $99.42 | 2,896,365 |
| 2022-02-08 | $99.03 | $100.07 | $99.01 | $99.87 | $98.91 | 1,194,955 |
| 2022-02-07 | $98.42 | $99.18 | $97.96 | $98.60 | $97.65 | 609,484 |
| 2022-02-04 | $96.94 | $99.04 | $96.91 | $98.23 | $97.29 | 2,256,673 |
| 2022-02-03 | $97.52 | $98.07 | $96.54 | $96.65 | $95.72 | 545,690 |
| 2022-02-02 | $97.31 | $97.92 | $96.56 | $97.78 | $96.84 | 1,228,819 |
| 2022-02-01 | $96.14 | $97.50 | $95.65 | $97.32 | $96.38 | 1,164,621 |
| 2022-01-31 | $94.38 | $96.04 | $93.73 | $96.02 | $95.10 | 867,953 |
| 2022-01-28 | $93.46 | $94.87 | $92.15 | $94.87 | $93.96 | 753,700 |
| 2022-01-27 | $95.40 | $96.49 | $93.01 | $93.63 | $92.73 | 1,080,229 |
| 2022-01-26 | $95.51 | $96.25 | $93.37 | $94.45 | $93.54 | 1,307,418 |
| 2022-01-25 | $93.09 | $95.19 | $91.61 | $94.49 | $93.58 | 857,142 |
| 2022-01-24 | $91.96 | $94.35 | $90.43 | $94.19 | $93.28 | 1,790,418 |
| 2022-01-21 | $95.23 | $95.70 | $93.47 | $93.85 | $92.95 | 1,634,945 |
| 2022-01-20 | $96.78 | $98.07 | $95.54 | $95.68 | $94.76 | 1,728,958 |
| 2022-01-19 | $98.98 | $98.98 | $96.42 | $96.46 | $95.53 | 1,030,899 |
| 2022-01-18 | $99.71 | $99.81 | $97.74 | $98.22 | $97.28 | 1,254,901 |
| 2022-01-14 | $99.75 | $100.49 | $99.16 | $100.46 | $99.49 | 1,290,553 |
| 2022-01-13 | $101.97 | $102.52 | $101.03 | $101.35 | $100.38 | 1,350,408 |
| 2022-01-12 | $102.00 | $102.39 | $101.25 | $101.75 | $100.77 | 1,054,065 |
| 2022-01-11 | $101.07 | $101.76 | $100.20 | $101.74 | $100.76 | 1,087,599 |
| 2022-01-10 | $101.61 | $101.69 | $99.62 | $100.77 | $99.80 | 1,620,245 |
| 2022-01-07 | $100.22 | $101.27 | $99.90 | $101.06 | $100.09 | 1,407,729 |
| 2022-01-06 | $99.62 | $100.15 | $98.61 | $100.10 | $99.14 | 1,571,713 |
| 2022-01-05 | $100.18 | $100.59 | $98.41 | $98.48 | $97.53 | 1,008,255 |
| 2022-01-04 | $98.60 | $100.26 | $98.60 | $99.90 | $98.94 | 938,036 |
| 2022-01-03 | $97.28 | $98.09 | $97.07 | $97.67 | $96.73 | 952,964 |
| 2021-12-31 | $96.45 | $96.97 | $96.34 | $96.57 | $95.64 | 410,226 |
| 2021-12-30 | $97.03 | $97.67 | $96.59 | $96.67 | $95.74 | 478,493 |
| 2021-12-29 | $97.19 | $97.41 | $96.74 | $96.92 | $95.99 | 1,271,215 |
| 2021-12-28 | $96.98 | $97.74 | $96.87 | $97.04 | $96.11 | 606,884 |
| 2021-12-27 | $96.32 | $97.07 | $95.91 | $97.07 | $96.14 | 370,206 |
| 2021-12-23 | $95.93 | $96.70 | $95.84 | $96.10 | $95.18 | 391,932 |
| 2021-12-22 | $94.68 | $95.42 | $94.45 | $95.42 | $94.50 | 564,135 |
| 2021-12-21 | $93.76 | $95.10 | $93.76 | $94.77 | $93.86 | 703,082 |
| 2021-12-20 | $93.12 | $93.42 | $91.54 | $92.72 | $91.83 | 2,668,407 |
| 2021-12-17 | $95.98 | $95.99 | $93.91 | $94.59 | $93.68 | 1,084,843 |
| 2021-12-16 | $96.73 | $97.42 | $96.10 | $96.48 | $95.55 | 1,062,640 |
| 2021-12-15 | $96.00 | $96.51 | $94.92 | $96.26 | $94.83 | 517,200 |
| 2021-12-14 | $95.10 | $96.69 | $95.10 | $95.90 | $94.48 | 401,421 |
| 2021-12-13 | $96.38 | $96.45 | $95.21 | $95.38 | $93.97 | 410,347 |
| 2021-12-10 | $97.21 | $97.38 | $95.97 | $96.66 | $95.23 | 426,529 |
| 2021-12-09 | $96.51 | $97.16 | $96.20 | $96.64 | $95.21 | 531,968 |
| 2021-12-08 | $97.60 | $97.87 | $96.77 | $97.10 | $95.66 | 300,822 |
| 2021-12-07 | $96.81 | $97.88 | $96.64 | $97.45 | $96.01 | 515,249 |
| 2021-12-06 | $95.62 | $96.72 | $95.08 | $95.83 | $94.41 | 601,179 |
| 2021-12-03 | $96.32 | $96.40 | $93.62 | $94.44 | $93.04 | 1,466,667 |
| 2021-12-02 | $94.11 | $96.53 | $93.75 | $96.06 | $94.64 | 851,810 |
| 2021-12-01 | $95.99 | $96.73 | $93.23 | $93.24 | $91.86 | 1,024,091 |
| 2021-11-30 | $95.67 | $95.90 | $94.25 | $94.32 | $92.92 | 1,191,845 |
| 2021-11-29 | $97.71 | $97.87 | $96.00 | $96.75 | $95.32 | 496,336 |
| 2021-11-26 | $97.00 | $97.00 | $95.37 | $96.51 | $95.08 | 780,872 |
| 2021-11-24 | $99.92 | $100.21 | $99.51 | $99.92 | $98.44 | 355,577 |
| 2021-11-23 | $99.22 | $100.15 | $98.92 | $100.09 | $98.61 | 593,339 |
| 2021-11-22 | $98.61 | $99.69 | $98.01 | $98.73 | $97.27 | 1,179,141 |
| 2021-11-19 | $97.67 | $98.06 | $96.77 | $97.44 | $96.00 | 854,229 |
| 2021-11-18 | $99.04 | $99.14 | $98.04 | $98.54 | $97.08 | 324,214 |
| 2021-11-17 | $99.79 | $99.85 | $98.65 | $98.95 | $97.48 | 1,273,570 |
| 2021-11-16 | $100.20 | $100.58 | $99.70 | $100.01 | $98.53 | 319,961 |
| 2021-11-15 | $100.33 | $100.66 | $99.91 | $100.12 | $98.64 | 374,443 |
| 2021-11-12 | $100.18 | $100.19 | $99.30 | $100.08 | $98.60 | 285,312 |
| 2021-11-11 | $99.69 | $100.22 | $99.34 | $99.98 | $98.50 | 349,620 |
| 2021-11-10 | $99.72 | $100.23 | $99.31 | $99.58 | $98.10 | 319,622 |
| 2021-11-09 | $99.74 | $100.10 | $99.27 | $99.88 | $98.40 | 774,627 |
| 2021-11-08 | $100.43 | $101.04 | $100.09 | $100.36 | $98.87 | 569,170 |
| 2021-11-05 | $100.37 | $100.90 | $99.52 | $99.92 | $98.44 | 430,183 |
| 2021-11-04 | $100.78 | $100.78 | $98.98 | $99.68 | $98.20 | 492,075 |
| 2021-11-03 | $100.00 | $101.26 | $99.98 | $100.95 | $99.45 | 393,991 |
| 2021-11-02 | $100.02 | $100.51 | $99.75 | $100.29 | $98.80 | 493,989 |
| 2021-11-01 | $100.29 | $100.52 | $99.55 | $100.10 | $98.62 | 499,691 |
| 2021-10-29 | $99.96 | $100.18 | $99.39 | $99.65 | $98.17 | 352,631 |
| 2021-10-28 | $99.11 | $99.98 | $99.11 | $99.88 | $98.40 | 436,058 |
| 2021-10-27 | $100.22 | $100.58 | $98.58 | $98.63 | $97.17 | 429,966 |
| 2021-10-26 | $100.82 | $101.21 | $100.43 | $100.48 | $98.99 | 767,134 |
| 2021-10-25 | $100.75 | $100.89 | $100.27 | $100.47 | $98.98 | 420,055 |
| 2021-10-22 | $99.77 | $100.70 | $99.65 | $100.47 | $98.98 | 761,822 |
| 2021-10-21 | $99.52 | $99.85 | $98.79 | $99.25 | $97.78 | 790,144 |
| 2021-10-20 | $98.56 | $99.53 | $98.27 | $99.52 | $98.04 | 1,205,108 |
| 2021-10-19 | $98.20 | $98.63 | $97.82 | $98.57 | $97.11 | 365,739 |
| 2021-10-18 | $97.53 | $98.23 | $97.25 | $97.65 | $96.20 | 591,826 |
| 2021-10-15 | $97.34 | $98.20 | $97.11 | $97.60 | $96.15 | 614,778 |
| 2021-10-14 | $95.99 | $96.48 | $95.12 | $96.42 | $94.99 | 385,950 |
| 2021-10-13 | $95.31 | $95.31 | $93.50 | $94.89 | $93.48 | 408,718 |
| 2021-10-12 | $95.47 | $95.84 | $95.00 | $95.28 | $93.87 | 840,965 |
| 2021-10-11 | $96.57 | $97.26 | $95.40 | $95.40 | $93.99 | 461,895 |
| 2021-10-08 | $95.92 | $96.71 | $95.58 | $96.40 | $94.97 | 359,158 |
| 2021-10-07 | $96.03 | $96.75 | $95.75 | $95.86 | $94.44 | 298,052 |
| 2021-10-06 | $94.26 | $95.25 | $93.50 | $95.23 | $93.82 | 448,858 |
| 2021-10-05 | $94.14 | $95.53 | $93.70 | $95.10 | $93.69 | 627,410 |
| 2021-10-04 | $94.02 | $95.24 | $93.26 | $93.52 | $92.13 | 630,071 |
| 2021-10-01 | $92.84 | $94.78 | $92.55 | $94.11 | $92.72 | 696,922 |
| 2021-09-30 | $94.47 | $94.56 | $92.65 | $92.65 | $91.28 | 743,325 |
| 2021-09-29 | $94.22 | $94.42 | $93.52 | $94.04 | $92.65 | 345,571 |
| 2021-09-28 | $96.06 | $96.35 | $94.29 | $94.43 | $92.49 | 755,104 |
| 2021-09-27 | $95.32 | $96.26 | $95.25 | $96.02 | $94.05 | 855,102 |
| 2021-09-24 | $93.96 | $94.88 | $93.87 | $94.65 | $92.71 | 866,106 |
| 2021-09-23 | $92.81 | $94.58 | $92.71 | $94.09 | $92.16 | 359,160 |
| 2021-09-22 | $91.50 | $92.54 | $91.43 | $91.88 | $90.00 | 435,608 |
| 2021-09-21 | $91.16 | $91.45 | $90.24 | $90.50 | $88.64 | 346,196 |
| 2021-09-20 | $90.73 | $91.02 | $89.29 | $90.61 | $88.75 | 849,273 |
| 2021-09-17 | $93.15 | $93.61 | $92.55 | $92.84 | $90.94 | 261,456 |
| 2021-09-16 | $93.71 | $94.20 | $92.75 | $93.20 | $91.29 | 234,285 |
| 2021-09-15 | $92.53 | $93.65 | $92.42 | $93.36 | $91.45 | 296,229 |
| 2021-09-14 | $94.09 | $94.34 | $92.18 | $92.40 | $90.51 | 285,138 |
| 2021-09-13 | $93.45 | $93.84 | $93.07 | $93.72 | $91.80 | 369,725 |
| 2021-09-10 | $94.06 | $94.07 | $92.69 | $92.70 | $90.80 | 279,557 |
| 2021-09-09 | $93.06 | $94.31 | $93.01 | $93.45 | $91.53 | 530,323 |
| 2021-09-08 | $93.28 | $93.66 | $92.72 | $93.21 | $91.30 | 285,952 |
| 2021-09-07 | $94.29 | $94.40 | $93.46 | $93.57 | $91.65 | 273,783 |
| 2021-09-03 | $94.50 | $94.67 | $93.89 | $94.17 | $92.24 | 244,798 |
| 2021-09-02 | $94.51 | $94.96 | $94.28 | $94.63 | $92.69 | 273,519 |
| 2021-09-01 | $94.88 | $94.95 | $93.88 | $94.34 | $92.41 | 368,660 |
| 2021-08-31 | $94.72 | $95.40 | $94.33 | $94.80 | $92.86 | 422,143 |
| 2021-08-30 | $96.10 | $96.20 | $94.70 | $94.72 | $92.78 | 707,660 |
| 2021-08-27 | $94.91 | $96.13 | $94.84 | $96.09 | $94.12 | 452,271 |
| 2021-08-26 | $95.59 | $95.70 | $94.63 | $94.72 | $92.78 | 457,475 |
| 2021-08-25 | $94.50 | $95.82 | $94.28 | $95.30 | $93.35 | 433,896 |
| 2021-08-24 | $93.90 | $94.37 | $93.70 | $94.18 | $92.25 | 259,830 |
| 2021-08-23 | $93.36 | $93.95 | $93.36 | $93.55 | $91.63 | 591,624 |
| 2021-08-20 | $92.14 | $93.03 | $91.81 | $92.85 | $90.95 | 261,088 |
| 2021-08-19 | $91.90 | $92.78 | $91.46 | $92.06 | $90.17 | 555,338 |
| 2021-08-18 | $93.48 | $94.25 | $92.81 | $92.87 | $90.97 | 298,783 |
| 2021-08-17 | $94.00 | $94.62 | $92.97 | $93.90 | $91.98 | 299,981 |
| 2021-08-16 | $94.34 | $94.77 | $93.53 | $94.77 | $92.83 | 303,771 |
| 2021-08-13 | $95.64 | $95.74 | $94.73 | $94.96 | $93.01 | 307,942 |
| 2021-08-12 | $95.51 | $95.71 | $94.96 | $95.55 | $93.59 | 307,512 |
| 2021-08-11 | $94.72 | $95.50 | $94.25 | $95.45 | $93.49 | 597,174 |
| 2021-08-10 | $93.54 | $94.68 | $93.31 | $94.43 | $92.49 | 744,998 |
| 2021-08-09 | $93.26 | $93.95 | $92.72 | $93.53 | $91.61 | 794,799 |
| 2021-08-06 | $92.42 | $93.55 | $92.42 | $93.36 | $91.45 | 462,207 |
| 2021-08-05 | $90.89 | $91.56 | $90.89 | $91.51 | $89.63 | 253,386 |
| 2021-08-04 | $90.26 | $91.23 | $90.05 | $90.39 | $88.54 | 353,277 |
| 2021-08-03 | $90.40 | $91.09 | $89.08 | $90.92 | $89.06 | 229,759 |
| 2021-08-02 | $90.66 | $91.83 | $89.98 | $90.00 | $88.16 | 268,569 |
| 2021-07-30 | $90.48 | $91.27 | $89.89 | $90.19 | $88.34 | 334,367 |
| 2021-07-29 | $90.39 | $91.22 | $90.03 | $90.76 | $88.90 | 444,367 |
| 2021-07-28 | $90.13 | $90.37 | $89.00 | $89.77 | $87.93 | 310,943 |
| 2021-07-27 | $89.14 | $90.12 | $88.75 | $89.81 | $87.97 | 327,939 |
| 2021-07-26 | $89.16 | $90.00 | $89.16 | $89.78 | $87.94 | 243,414 |
| 2021-07-23 | $89.70 | $90.17 | $89.04 | $89.27 | $87.44 | 647,641 |
| 2021-07-22 | $89.86 | $89.98 | $88.69 | $89.05 | $87.22 | 916,695 |
| 2021-07-21 | $89.28 | $90.47 | $89.28 | $90.00 | $88.16 | 271,483 |
| 2021-07-20 | $86.43 | $89.20 | $86.27 | $88.49 | $86.68 | 488,415 |
| 2021-07-19 | $87.00 | $87.44 | $85.85 | $86.32 | $84.55 | 1,144,569 |
| 2021-07-16 | $90.62 | $90.62 | $88.64 | $88.82 | $87.00 | 778,401 |
| 2021-07-15 | $88.95 | $90.58 | $88.95 | $90.10 | $88.25 | 1,486,077 |
| 2021-07-14 | $90.26 | $90.80 | $88.80 | $89.64 | $87.80 | 789,298 |
| 2021-07-13 | $91.06 | $91.07 | $89.90 | $90.17 | $88.32 | 1,289,001 |
| 2021-07-12 | $89.97 | $91.43 | $89.59 | $91.36 | $89.49 | 2,857,152 |
| 2021-07-09 | $89.09 | $90.53 | $89.00 | $90.39 | $88.54 | 2,286,207 |
| 2021-07-08 | $88.01 | $88.79 | $87.42 | $87.93 | $86.13 | 472,960 |
| 2021-07-07 | $89.04 | $89.87 | $88.83 | $89.67 | $87.83 | 471,799 |
| 2021-07-06 | $90.84 | $90.84 | $88.98 | $89.63 | $87.79 | 550,706 |
| 2021-07-02 | $91.20 | $91.30 | $90.69 | $91.03 | $89.16 | 703,829 |
| 2021-07-01 | $90.88 | $91.29 | $90.47 | $91.21 | $89.34 | 1,294,138 |
| 2021-06-30 | $90.00 | $90.70 | $89.92 | $90.45 | $88.60 | 303,539 |
| 2021-06-29 | $90.94 | $91.35 | $89.97 | $90.21 | $88.36 | 960,500 |
| 2021-06-28 | $91.22 | $91.24 | $90.07 | $90.50 | $88.64 | 640,229 |
| 2021-06-25 | $90.84 | $91.59 | $90.30 | $91.38 | $89.51 | 527,275 |
| 2021-06-24 | $89.67 | $90.52 | $89.29 | $90.28 | $88.43 | 477,383 |
| 2021-06-23 | $89.24 | $89.64 | $89.01 | $89.19 | $87.36 | 356,403 |
| 2021-06-22 | $89.03 | $89.32 | $88.17 | $88.93 | $87.11 | 984,410 |
| 2021-06-21 | $87.49 | $88.95 | $87.43 | $88.86 | $87.04 | 712,862 |
| 2021-06-18 | $88.17 | $88.39 | $87.04 | $87.13 | $84.99 | 807,685 |
| 2021-06-17 | $92.51 | $92.51 | $89.05 | $89.30 | $87.11 | 814,266 |
| 2021-06-16 | $91.83 | $92.60 | $90.91 | $91.99 | $89.73 | 465,656 |
| 2021-06-15 | $91.70 | $92.44 | $91.28 | $92.07 | $89.81 | 541,878 |
| 2021-06-14 | $92.51 | $92.59 | $91.17 | $91.63 | $89.38 | 534,729 |
| 2021-06-11 | $92.25 | $92.61 | $92.12 | $92.59 | $90.32 | 602,763 |
| 2021-06-10 | $93.78 | $93.90 | $91.95 | $92.03 | $89.77 | 505,198 |
| 2021-06-09 | $93.57 | $93.74 | $92.90 | $93.03 | $90.75 | 1,066,245 |
| 2021-06-08 | $93.66 | $94.18 | $92.93 | $94.00 | $91.69 | 416,809 |
| 2021-06-07 | $94.68 | $94.68 | $93.87 | $94.08 | $91.77 | 481,125 |
| 2021-06-04 | $94.39 | $94.56 | $93.66 | $94.49 | $92.17 | 451,534 |
| 2021-06-03 | $93.71 | $94.78 | $93.50 | $94.32 | $92.01 | 716,306 |
| 2021-06-02 | $94.28 | $94.47 | $93.71 | $94.07 | $91.76 | 513,327 |
| 2021-06-01 | $94.42 | $94.57 | $93.83 | $94.07 | $91.76 | 510,717 |
| 2021-05-28 | $93.77 | $93.77 | $92.79 | $93.51 | $91.22 | 317,298 |
| 2021-05-27 | $92.86 | $93.55 | $92.66 | $93.30 | $91.01 | 446,773 |
| 2021-05-26 | $92.17 | $92.64 | $91.53 | $92.36 | $90.09 | 376,685 |
| 2021-05-25 | $93.05 | $93.73 | $91.76 | $91.88 | $89.63 | 841,501 |
| 2021-05-24 | $93.07 | $93.14 | $92.49 | $92.91 | $90.63 | 333,579 |
| 2021-05-21 | $92.22 | $93.11 | $92.12 | $92.60 | $90.33 | 382,111 |
| 2021-05-20 | $91.63 | $92.27 | $91.03 | $91.80 | $89.55 | 371,244 |
| 2021-05-19 | $90.98 | $91.67 | $90.08 | $91.63 | $89.38 | 595,766 |
| 2021-05-18 | $93.37 | $93.63 | $92.10 | $92.16 | $89.90 | 409,866 |
| 2021-05-17 | $93.07 | $93.47 | $92.52 | $93.42 | $91.13 | 298,190 |
| 2021-05-14 | $92.37 | $93.48 | $92.21 | $93.31 | $91.02 | 1,429,296 |
| 2021-05-13 | $89.89 | $92.30 | $89.83 | $91.85 | $89.60 | 759,047 |
| 2021-05-12 | $91.94 | $92.37 | $89.82 | $89.95 | $87.74 | 730,145 |
| 2021-05-11 | $92.00 | $92.74 | $90.98 | $91.42 | $89.18 | 620,271 |
| 2021-05-10 | $93.74 | $94.26 | $92.85 | $92.90 | $90.62 | 707,884 |
| 2021-05-07 | $91.94 | $93.26 | $91.51 | $93.23 | $90.94 | 552,642 |
| 2021-05-06 | $91.94 | $92.74 | $91.28 | $92.71 | $90.44 | 691,708 |
| 2021-05-05 | $91.25 | $91.92 | $91.25 | $91.63 | $89.38 | 559,100 |
| 2021-05-04 | $90.00 | $90.91 | $89.29 | $90.87 | $88.64 | 646,952 |
| 2021-05-03 | $90.56 | $90.79 | $89.89 | $90.24 | $88.03 | 477,607 |
| 2021-04-30 | $90.22 | $90.43 | $89.71 | $89.80 | $87.60 | 676,303 |
| 2021-04-29 | $89.89 | $90.67 | $89.76 | $90.64 | $88.42 | 787,312 |
| 2021-04-28 | $89.19 | $89.50 | $88.97 | $89.23 | $87.04 | 440,248 |
| 2021-04-27 | $88.42 | $89.05 | $88.24 | $89.01 | $86.83 | 384,242 |
| 2021-04-26 | $88.35 | $89.04 | $88.18 | $88.27 | $86.10 | 504,688 |
| 2021-04-23 | $86.22 | $88.30 | $86.01 | $87.94 | $85.78 | 389,027 |
| 2021-04-22 | $87.13 | $87.13 | $85.99 | $86.15 | $84.04 | 466,669 |
| 2021-04-21 | $85.64 | $87.09 | $85.25 | $87.09 | $84.95 | 578,937 |
| 2021-04-20 | $87.04 | $87.06 | $85.47 | $85.79 | $83.69 | 785,503 |
| 2021-04-19 | $87.78 | $87.97 | $87.16 | $87.53 | $85.38 | 1,608,420 |
| 2021-04-16 | $87.89 | $88.03 | $87.35 | $87.76 | $85.61 | 375,294 |
| 2021-04-15 | $87.51 | $87.51 | $86.28 | $87.18 | $85.04 | 652,792 |
| 2021-04-14 | $86.47 | $87.80 | $86.26 | $87.26 | $85.12 | 594,940 |
| 2021-04-13 | $87.01 | $87.05 | $86.14 | $86.58 | $84.46 | 745,997 |
| 2021-04-12 | $87.09 | $87.47 | $87.03 | $87.38 | $85.24 | 592,597 |
| 2021-04-09 | $86.89 | $87.02 | $86.42 | $87.02 | $84.88 | 412,554 |
| 2021-04-08 | $86.09 | $86.42 | $85.39 | $86.34 | $84.22 | 429,254 |
| 2021-04-07 | $86.19 | $86.53 | $85.74 | $86.29 | $84.17 | 471,393 |
| 2021-04-06 | $86.12 | $86.40 | $85.67 | $86.04 | $83.93 | 513,146 |
| 2021-04-05 | $86.48 | $86.61 | $85.85 | $86.16 | $84.05 | 738,882 |
| 2021-04-01 | $84.39 | $85.57 | $84.36 | $85.53 | $83.43 | 2,358,129 |
| 2021-03-31 | $85.01 | $85.36 | $84.47 | $84.50 | $82.43 | 949,824 |
| 2021-03-30 | $84.77 | $85.46 | $84.77 | $85.19 | $83.10 | 962,161 |
| 2021-03-29 | $84.31 | $85.02 | $83.62 | $84.43 | $82.36 | 606,445 |
| 2021-03-26 | $84.96 | $85.48 | $84.27 | $85.41 | $83.31 | 501,218 |
| 2021-03-25 | $82.85 | $84.55 | $82.22 | $84.37 | $81.93 | 771,870 |
| 2021-03-24 | $83.29 | $84.46 | $82.96 | $82.99 | $80.59 | 738,923 |
| 2021-03-23 | $83.57 | $84.10 | $82.48 | $82.76 | $80.37 | 625,115 |
| 2021-03-22 | $84.78 | $84.88 | $83.83 | $84.07 | $81.64 | 650,399 |
| 2021-03-19 | $85.54 | $85.72 | $84.26 | $85.18 | $82.72 | 1,006,991 |
| 2021-03-18 | $86.70 | $87.96 | $85.88 | $86.16 | $83.67 | 762,245 |
| 2021-03-17 | $85.81 | $86.33 | $85.02 | $85.92 | $83.44 | 493,674 |
| 2021-03-16 | $85.99 | $85.99 | $84.76 | $85.41 | $82.94 | 713,979 |
| 2021-03-15 | $87.00 | $87.00 | $85.43 | $86.30 | $83.81 | 836,726 |
| 2021-03-12 | $86.57 | $86.97 | $86.32 | $86.71 | $84.20 | 672,348 |
| 2021-03-11 | $85.55 | $86.18 | $84.93 | $85.63 | $83.16 | 862,932 |
| 2021-03-10 | $84.51 | $85.93 | $84.35 | $85.60 | $83.13 | 709,897 |
| 2021-03-09 | $84.38 | $85.15 | $83.14 | $84.04 | $81.61 | 2,604,749 |
| 2021-03-08 | $84.20 | $85.73 | $83.87 | $84.72 | $82.27 | 891,883 |
| 2021-03-05 | $83.30 | $83.69 | $81.07 | $83.53 | $81.12 | 779,430 |
| 2021-03-04 | $82.83 | $83.42 | $80.77 | $82.02 | $79.65 | 989,082 |
| 2021-03-03 | $82.50 | $84.15 | $82.41 | $82.91 | $80.51 | 769,935 |
| 2021-03-02 | $82.63 | $82.88 | $82.17 | $82.30 | $79.92 | 719,201 |
| 2021-03-01 | $81.57 | $83.10 | $81.57 | $82.64 | $80.25 | 1,043,295 |
| 2021-02-26 | $81.33 | $81.67 | $79.77 | $80.18 | $77.86 | 618,579 |
| 2021-02-25 | $83.94 | $83.94 | $81.40 | $81.56 | $79.20 | 794,815 |
| 2021-02-24 | $81.83 | $83.40 | $81.73 | $83.23 | $80.83 | 942,385 |
| 2021-02-23 | $81.39 | $81.68 | $80.68 | $81.55 | $79.19 | 717,547 |
| 2021-02-22 | $80.18 | $81.41 | $80.15 | $81.13 | $78.79 | 619,521 |
| 2021-02-19 | $79.76 | $80.61 | $79.75 | $80.44 | $78.12 | 509,183 |
| 2021-02-18 | $79.39 | $79.73 | $78.75 | $79.37 | $77.08 | 401,598 |
| 2021-02-17 | $79.43 | $79.95 | $79.11 | $79.83 | $77.52 | 657,133 |
| 2021-02-16 | $79.14 | $79.90 | $78.90 | $79.65 | $77.35 | 489,063 |
| 2021-02-12 | $77.67 | $78.50 | $77.67 | $78.43 | $76.16 | 520,097 |
| 2021-02-11 | $77.99 | $78.27 | $77.11 | $77.80 | $75.55 | 1,126,440 |
| 2021-02-10 | $78.27 | $78.42 | $77.55 | $77.87 | $75.62 | 331,731 |
| 2021-02-09 | $77.61 | $78.10 | $77.30 | $77.89 | $75.64 | 377,344 |
| 2021-02-08 | $77.02 | $77.73 | $77.01 | $77.73 | $75.48 | 443,249 |
| 2021-02-05 | $77.00 | $77.20 | $76.43 | $76.67 | $74.46 | 516,801 |
| 2021-02-04 | $75.09 | $76.58 | $75.00 | $76.53 | $74.32 | 461,611 |
| 2021-02-03 | $74.50 | $74.92 | $74.30 | $74.79 | $72.63 | 346,099 |
| 2021-02-02 | $73.60 | $74.86 | $73.60 | $74.52 | $72.37 | 443,753 |
| 2021-02-01 | $72.39 | $72.92 | $71.96 | $72.75 | $70.65 | 326,650 |
| 2021-01-29 | $72.99 | $73.25 | $71.47 | $71.74 | $69.67 | 436,969 |
| 2021-01-28 | $72.80 | $73.96 | $72.75 | $73.23 | $71.11 | 619,738 |
| 2021-01-27 | $73.11 | $73.11 | $71.77 | $71.90 | $69.82 | 605,913 |
| 2021-01-26 | $75.08 | $75.15 | $74.06 | $74.10 | $71.96 | 455,880 |
| 2021-01-25 | $74.80 | $74.84 | $73.80 | $74.72 | $72.56 | 979,925 |
| 2021-01-22 | $75.07 | $75.53 | $74.80 | $75.30 | $73.12 | 1,532,041 |
| 2021-01-21 | $76.68 | $76.87 | $75.69 | $75.76 | $73.57 | 915,122 |
| 2021-01-20 | $77.08 | $77.08 | $76.33 | $76.60 | $74.39 | 423,759 |
| 2021-01-19 | $76.97 | $77.11 | $76.34 | $76.86 | $74.64 | 623,076 |
| 2021-01-15 | $76.86 | $77.03 | $75.98 | $76.49 | $74.28 | 535,427 |
| 2021-01-14 | $77.72 | $78.18 | $77.39 | $77.84 | $75.59 | 1,055,015 |
| 2021-01-13 | $77.46 | $77.66 | $76.86 | $77.37 | $75.13 | 664,051 |
| 2021-01-12 | $76.99 | $77.81 | $76.82 | $77.54 | $75.30 | 1,980,482 |
| 2021-01-11 | $75.60 | $76.75 | $75.40 | $76.65 | $74.44 | 478,554 |
| 2021-01-08 | $76.81 | $76.81 | $75.35 | $76.36 | $74.15 | 483,334 |
| 2021-01-07 | $76.70 | $77.27 | $76.33 | $76.56 | $74.35 | 699,089 |
| 2021-01-06 | $73.35 | $76.15 | $73.35 | $75.52 | $73.34 | 1,980,905 |
| 2021-01-05 | $71.84 | $72.52 | $71.51 | $72.18 | $70.09 | 784,114 |
| 2021-01-04 | $73.09 | $73.23 | $71.20 | $71.81 | $69.74 | 660,315 |
| 2020-12-31 | $72.02 | $72.90 | $71.67 | $72.85 | $70.75 | 611,280 |
| 2020-12-30 | $71.88 | $72.22 | $71.77 | $71.99 | $69.91 | 825,010 |
| 2020-12-29 | $72.30 | $72.30 | $71.54 | $71.56 | $69.49 | 874,466 |
| 2020-12-28 | $72.26 | $72.59 | $71.83 | $71.95 | $69.87 | 368,534 |
| 2020-12-24 | $71.83 | $71.96 | $71.14 | $71.68 | $69.61 | 154,640 |
| 2020-12-23 | $70.90 | $71.99 | $70.90 | $71.65 | $69.58 | 348,117 |
| 2020-12-22 | $71.34 | $71.34 | $70.46 | $70.49 | $68.45 | 475,702 |
| 2020-12-21 | $70.90 | $71.36 | $69.94 | $71.06 | $69.01 | 528,469 |
| 2020-12-18 | $71.11 | $71.20 | $70.03 | $70.33 | $68.30 | 391,942 |
| 2020-12-17 | $71.06 | $71.16 | $70.69 | $71.07 | $69.02 | 246,683 |
| 2020-12-16 | $71.39 | $71.42 | $71.03 | $71.35 | $68.83 | 304,823 |
| 2020-12-15 | $70.44 | $71.33 | $70.11 | $71.23 | $68.71 | 506,597 |
| 2020-12-14 | $71.48 | $71.49 | $69.86 | $69.86 | $67.39 | 380,907 |
| 2020-12-11 | $70.53 | $70.83 | $70.07 | $70.65 | $68.15 | 385,803 |
| 2020-12-10 | $70.63 | $71.31 | $70.49 | $71.20 | $68.68 | 268,571 |
| 2020-12-09 | $71.54 | $71.70 | $70.76 | $71.07 | $68.56 | 328,897 |
| 2020-12-08 | $70.57 | $71.32 | $70.50 | $71.17 | $68.65 | 309,983 |
| 2020-12-07 | $71.15 | $71.27 | $70.76 | $71.09 | $68.57 | 371,343 |
| 2020-12-04 | $71.03 | $71.60 | $71.03 | $71.60 | $69.07 | 436,680 |
| 2020-12-03 | $70.47 | $70.99 | $70.20 | $70.59 | $68.09 | 363,095 |
| 2020-12-02 | $69.66 | $70.64 | $69.56 | $70.55 | $68.05 | 352,791 |
| 2020-12-01 | $69.81 | $70.31 | $69.61 | $69.76 | $67.29 | 494,794 |
| 2020-11-30 | $69.77 | $69.99 | $68.49 | $68.59 | $66.16 | 1,325,997 |
| 2020-11-27 | $70.48 | $70.48 | $69.94 | $70.16 | $67.68 | 242,247 |
| 2020-11-25 | $70.44 | $70.50 | $69.65 | $70.45 | $67.96 | 336,149 |
| 2020-11-24 | $69.51 | $70.86 | $69.48 | $70.79 | $68.29 | 776,395 |
| 2020-11-23 | $67.95 | $68.61 | $67.74 | $68.40 | $65.98 | 351,498 |
| 2020-11-20 | $67.45 | $67.57 | $67.05 | $67.22 | $64.84 | 281,865 |
| 2020-11-19 | $67.27 | $67.81 | $66.85 | $67.73 | $65.33 | 330,737 |
| 2020-11-18 | $68.42 | $69.07 | $67.59 | $67.59 | $65.20 | 605,469 |
| 2020-11-17 | $67.61 | $68.35 | $67.07 | $68.28 | $65.86 | 466,808 |
| 2020-11-16 | $68.45 | $68.50 | $67.68 | $68.35 | $65.93 | 600,292 |
| 2020-11-13 | $66.07 | $67.00 | $66.06 | $66.70 | $64.34 | 301,908 |
| 2020-11-12 | $65.89 | $66.01 | $64.98 | $65.56 | $63.24 | 1,782,576 |
| 2020-11-11 | $67.54 | $67.54 | $66.28 | $66.66 | $64.30 | 437,402 |
| 2020-11-10 | $66.71 | $67.38 | $66.20 | $67.14 | $64.76 | 618,697 |
| 2020-11-09 | $65.88 | $67.71 | $65.66 | $66.54 | $64.19 | 1,980,566 |
| 2020-11-06 | $62.43 | $62.50 | $61.40 | $61.60 | $59.42 | 353,348 |
| 2020-11-05 | $61.13 | $62.56 | $61.13 | $62.13 | $59.93 | 536,267 |
| 2020-11-04 | $60.62 | $61.74 | $59.86 | $60.66 | $58.51 | 417,660 |
| 2020-11-03 | $61.12 | $61.97 | $61.12 | $61.51 | $59.33 | 891,516 |
| 2020-11-02 | $59.73 | $60.34 | $59.25 | $60.11 | $57.98 | 503,756 |
| 2020-10-30 | $58.53 | $59.09 | $58.11 | $58.94 | $56.85 | 1,058,474 |
| 2020-10-29 | $58.25 | $59.19 | $57.41 | $58.79 | $56.71 | 640,692 |
| 2020-10-28 | $58.57 | $59.06 | $57.99 | $58.32 | $56.26 | 751,474 |
| 2020-10-27 | $60.92 | $60.92 | $59.72 | $59.72 | $57.61 | 407,915 |
| 2020-10-26 | $61.50 | $61.55 | $60.38 | $61.00 | $58.84 | 405,587 |
| 2020-10-23 | $62.41 | $62.70 | $61.83 | $62.32 | $60.12 | 256,571 |
| 2020-10-22 | $60.86 | $62.16 | $60.86 | $62.05 | $59.85 | 357,683 |
| 2020-10-21 | $61.08 | $61.41 | $60.85 | $60.92 | $58.76 | 270,619 |
| 2020-10-20 | $60.96 | $61.79 | $60.96 | $61.04 | $58.88 | 1,266,784 |
| 2020-10-19 | $61.62 | $61.78 | $60.49 | $60.58 | $58.44 | 473,719 |
| 2020-10-16 | $61.52 | $61.86 | $61.12 | $61.44 | $59.27 | 432,123 |
| 2020-10-15 | $60.25 | $61.45 | $60.19 | $61.45 | $59.28 | 616,224 |
| 2020-10-14 | $61.51 | $61.75 | $60.82 | $60.86 | $58.71 | 2,615,337 |
| 2020-10-13 | $62.44 | $62.56 | $61.27 | $61.43 | $59.26 | 912,639 |
| 2020-10-12 | $61.89 | $62.77 | $61.81 | $62.61 | $60.39 | 472,705 |
| 2020-10-09 | $62.13 | $62.30 | $61.47 | $61.81 | $59.62 | 474,119 |
| 2020-10-08 | $61.21 | $61.95 | $61.18 | $61.86 | $59.67 | 1,292,791 |
| 2020-10-07 | $60.55 | $61.25 | $60.47 | $60.85 | $58.70 | 977,214 |
| 2020-10-06 | $60.90 | $61.52 | $59.78 | $59.87 | $57.75 | 774,676 |
| 2020-10-05 | $59.83 | $60.60 | $59.83 | $60.43 | $58.29 | 401,842 |
| 2020-10-02 | $57.77 | $59.66 | $57.77 | $59.31 | $57.21 | 611,868 |
| 2020-10-01 | $58.71 | $59.19 | $58.24 | $58.76 | $56.68 | 593,963 |
| 2020-09-30 | $58.00 | $59.01 | $57.99 | $58.50 | $56.43 | 332,943 |
| 2020-09-29 | $58.36 | $58.39 | $57.43 | $57.82 | $55.77 | 305,958 |
| 2020-09-28 | $57.81 | $58.86 | $57.70 | $58.46 | $56.39 | 734,886 |
| 2020-09-25 | $56.08 | $57.22 | $56.00 | $57.05 | $55.03 | 388,772 |
| 2020-09-24 | $56.27 | $57.28 | $55.69 | $56.39 | $54.39 | 2,149,447 |
| 2020-09-23 | $57.68 | $58.18 | $56.28 | $56.29 | $54.30 | 2,527,188 |
| 2020-09-22 | $58.00 | $58.56 | $57.13 | $57.55 | $55.51 | 728,076 |
| 2020-09-21 | $58.39 | $58.75 | $57.25 | $58.05 | $56.00 | 615,372 |
| 2020-09-18 | $59.87 | $60.30 | $59.52 | $59.65 | $57.54 | 628,468 |
| 2020-09-17 | $59.70 | $60.16 | $59.46 | $59.85 | $57.73 | 1,734,023 |
| 2020-09-16 | $59.95 | $61.13 | $59.78 | $60.47 | $58.33 | 472,860 |
| 2020-09-15 | $60.82 | $60.82 | $59.77 | $59.81 | $57.69 | 395,209 |
| 2020-09-14 | $60.22 | $61.10 | $60.09 | $60.55 | $58.41 | 277,509 |
| 2020-09-11 | $59.51 | $60.01 | $59.23 | $59.77 | $57.66 | 367,399 |
| 2020-09-10 | $60.78 | $61.20 | $59.64 | $59.73 | $57.28 | 379,819 |
| 2020-09-09 | $60.63 | $61.01 | $60.21 | $60.62 | $58.13 | 475,026 |
| 2020-09-08 | $61.39 | $61.39 | $59.84 | $60.08 | $57.61 | 475,646 |
| 2020-09-04 | $62.25 | $62.70 | $60.81 | $61.77 | $59.23 | 689,910 |
| 2020-09-03 | $62.50 | $63.41 | $60.96 | $61.33 | $58.81 | 540,754 |
| 2020-09-02 | $61.39 | $62.38 | $61.15 | $62.22 | $59.66 | 436,251 |
| 2020-09-01 | $60.99 | $61.57 | $60.64 | $61.39 | $58.87 | 537,266 |
| 2020-08-31 | $61.86 | $61.97 | $61.18 | $61.19 | $58.68 | 500,171 |
| 2020-08-28 | $62.16 | $62.16 | $61.48 | $61.97 | $59.42 | 354,160 |
| 2020-08-27 | $60.67 | $62.02 | $60.64 | $61.76 | $59.22 | 388,673 |
| 2020-08-26 | $61.05 | $61.10 | $60.60 | $60.68 | $58.19 | 349,758 |
| 2020-08-25 | $61.49 | $61.61 | $60.74 | $61.08 | $58.57 | 361,433 |
| 2020-08-24 | $59.89 | $60.96 | $59.72 | $60.96 | $58.46 | 436,622 |
| 2020-08-21 | $59.55 | $60.08 | $59.35 | $59.55 | $57.10 | 332,808 |
| 2020-08-20 | $59.81 | $60.08 | $59.57 | $59.78 | $57.32 | 383,021 |
| 2020-08-19 | $60.48 | $61.15 | $60.21 | $60.37 | $57.89 | 363,195 |
| 2020-08-18 | $60.90 | $60.97 | $60.31 | $60.40 | $57.92 | 354,039 |
| 2020-08-17 | $61.61 | $61.61 | $60.81 | $60.86 | $58.36 | 780,883 |
| 2020-08-14 | $61.24 | $62.11 | $61.10 | $61.73 | $59.19 | 295,472 |
| 2020-08-13 | $61.58 | $61.96 | $61.29 | $61.56 | $59.03 | 397,193 |
| 2020-08-12 | $63.21 | $63.21 | $61.52 | $61.98 | $59.43 | 3,321,901 |
| 2020-08-11 | $62.51 | $63.17 | $62.01 | $62.20 | $59.64 | 674,275 |
| 2020-08-10 | $61.38 | $61.75 | $61.14 | $61.49 | $58.96 | 596,579 |
| 2020-08-07 | $59.43 | $61.04 | $59.33 | $61.04 | $58.53 | 870,325 |
| 2020-08-06 | $59.61 | $59.97 | $59.33 | $59.66 | $57.21 | 478,009 |
| 2020-08-05 | $59.12 | $59.84 | $59.05 | $59.72 | $57.27 | 375,732 |
| 2020-08-04 | $58.90 | $58.90 | $58.51 | $58.80 | $56.38 | 536,442 |
| 2020-08-03 | $59.19 | $59.51 | $58.75 | $59.03 | $56.60 | 641,889 |
| 2020-07-31 | $59.01 | $59.01 | $58.10 | $58.91 | $56.49 | 1,362,733 |
| 2020-07-30 | $58.96 | $59.08 | $58.21 | $58.98 | $56.56 | 604,231 |
| 2020-07-29 | $58.83 | $60.07 | $58.71 | $60.05 | $57.58 | 374,142 |
| 2020-07-28 | $58.81 | $59.14 | $58.65 | $58.77 | $56.36 | 656,391 |
| 2020-07-27 | $59.38 | $59.40 | $58.51 | $58.99 | $56.57 | 504,940 |
| 2020-07-24 | $59.80 | $60.10 | $59.37 | $59.48 | $57.04 | 286,223 |
| 2020-07-23 | $59.57 | $60.16 | $59.43 | $59.81 | $57.35 | 391,558 |
| 2020-07-22 | $59.35 | $59.74 | $59.23 | $59.68 | $57.23 | 1,213,438 |
| 2020-07-21 | $58.77 | $59.94 | $58.77 | $59.69 | $57.24 | 478,327 |
| 2020-07-20 | $58.57 | $58.75 | $58.21 | $58.44 | $56.04 | 2,026,514 |
| 2020-07-17 | $59.39 | $59.42 | $58.72 | $58.76 | $56.35 | 928,077 |
| 2020-07-16 | $58.75 | $59.92 | $58.54 | $59.26 | $56.83 | 519,872 |
| 2020-07-15 | $59.18 | $59.53 | $58.58 | $59.29 | $56.85 | 846,576 |
| 2020-07-14 | $57.36 | $57.99 | $56.86 | $57.93 | $55.55 | 566,137 |
| 2020-07-13 | $58.07 | $58.52 | $57.25 | $57.61 | $55.24 | 2,482,774 |
| 2020-07-10 | $55.50 | $57.46 | $55.50 | $57.41 | $55.05 | 1,867,319 |
| 2020-07-09 | $56.78 | $56.87 | $55.04 | $55.49 | $53.21 | 936,469 |
| 2020-07-08 | $56.26 | $57.00 | $55.98 | $56.81 | $54.48 | 655,680 |
| 2020-07-07 | $57.00 | $57.11 | $56.05 | $56.21 | $53.90 | 819,034 |
| 2020-07-06 | $57.76 | $58.15 | $57.16 | $57.48 | $55.12 | 862,088 |
| 2020-07-02 | $57.74 | $58.01 | $56.38 | $56.49 | $54.17 | 586,562 |
| 2020-07-01 | $57.38 | $57.60 | $56.35 | $56.50 | $54.18 | 491,597 |
| 2020-06-30 | $56.04 | $57.48 | $56.04 | $57.20 | $54.85 | 511,564 |
| 2020-06-29 | $55.95 | $56.64 | $55.64 | $56.32 | $54.01 | 647,185 |
| 2020-06-26 | $57.09 | $57.15 | $55.32 | $55.48 | $53.20 | 1,304,342 |
| 2020-06-25 | $56.24 | $58.11 | $56.14 | $58.06 | $55.67 | 2,071,985 |
| 2020-06-24 | $57.95 | $58.03 | $56.18 | $56.48 | $54.16 | 1,018,973 |
| 2020-06-23 | $59.28 | $59.65 | $58.56 | $58.56 | $56.15 | 469,497 |
| 2020-06-22 | $58.37 | $58.78 | $57.90 | $58.42 | $56.02 | 397,729 |
| 2020-06-19 | $60.47 | $60.47 | $58.38 | $59.08 | $56.26 | 771,348 |
| 2020-06-18 | $59.01 | $60.09 | $58.86 | $59.52 | $56.68 | 532,913 |
| 2020-06-17 | $60.61 | $60.67 | $59.45 | $59.56 | $56.72 | 432,891 |
| 2020-06-16 | $61.86 | $61.87 | $59.16 | $60.47 | $57.58 | 835,143 |
| 2020-06-15 | $56.70 | $59.69 | $56.47 | $59.46 | $56.62 | 898,588 |
| 2020-06-12 | $59.28 | $59.49 | $57.08 | $58.69 | $55.89 | 681,116 |
| 2020-06-11 | $58.66 | $59.82 | $56.84 | $56.89 | $54.17 | 1,295,882 |
| 2020-06-10 | $64.26 | $64.26 | $61.94 | $61.96 | $59.00 | 1,309,395 |
| 2020-06-09 | $64.46 | $65.08 | $63.83 | $64.50 | $61.42 | 1,348,240 |
| 2020-06-08 | $65.89 | $65.92 | $64.96 | $65.88 | $62.73 | 2,053,986 |
| 2020-06-05 | $65.86 | $66.00 | $64.36 | $64.55 | $61.47 | 1,136,183 |
| 2020-06-04 | $60.78 | $62.14 | $60.20 | $62.14 | $59.17 | 1,627,737 |
| 2020-06-03 | $59.67 | $61.09 | $59.67 | $60.86 | $57.95 | 2,073,188 |
| 2020-06-02 | $58.67 | $58.96 | $58.16 | $58.58 | $55.78 | 803,196 |
| 2020-06-01 | $57.70 | $58.43 | $57.29 | $58.11 | $55.33 | 936,591 |
| 2020-05-29 | $57.61 | $57.96 | $56.85 | $57.42 | $54.68 | 2,245,410 |
| 2020-05-28 | $60.01 | $60.11 | $58.00 | $58.22 | $55.44 | 2,194,164 |
| 2020-05-27 | $59.11 | $59.29 | $57.83 | $59.27 | $56.44 | 2,137,803 |
| 2020-05-26 | $55.80 | $57.31 | $55.78 | $56.76 | $54.05 | 1,106,284 |
| 2020-05-22 | $54.07 | $54.07 | $53.35 | $53.95 | $51.37 | 477,268 |
| 2020-05-21 | $54.07 | $54.56 | $53.78 | $54.04 | $51.46 | 593,045 |
| 2020-05-20 | $53.68 | $54.49 | $53.68 | $54.19 | $51.60 | 580,128 |
| 2020-05-19 | $53.93 | $54.19 | $52.84 | $52.86 | $50.34 | 841,230 |
| 2020-05-18 | $53.07 | $54.59 | $53.07 | $54.20 | $51.61 | 740,400 |
| 2020-05-15 | $51.08 | $51.69 | $50.65 | $51.33 | $48.88 | 687,898 |
| 2020-05-14 | $49.36 | $51.61 | $48.71 | $51.56 | $49.10 | 794,628 |
| 2020-05-13 | $51.66 | $51.66 | $49.89 | $50.26 | $47.86 | 942,901 |
| 2020-05-12 | $53.91 | $54.02 | $52.04 | $52.05 | $49.56 | 1,274,508 |
| 2020-05-11 | $53.99 | $54.14 | $53.32 | $53.61 | $51.05 | 607,054 |
| 2020-05-08 | $54.49 | $54.85 | $54.02 | $54.78 | $52.16 | 764,866 |
| 2020-05-07 | $52.85 | $54.37 | $52.85 | $53.43 | $50.88 | 729,477 |
| 2020-05-06 | $53.87 | $53.91 | $52.15 | $52.15 | $49.66 | 551,642 |
| 2020-05-05 | $54.24 | $54.71 | $53.37 | $53.38 | $50.83 | 695,698 |
| 2020-05-04 | $53.21 | $53.63 | $52.42 | $53.45 | $50.90 | 1,076,167 |
| 2020-05-01 | $54.45 | $54.60 | $53.56 | $53.90 | $51.33 | 922,903 |
| 2020-04-30 | $56.36 | $56.77 | $55.61 | $55.81 | $53.14 | 793,817 |
| 2020-04-29 | $57.12 | $58.12 | $56.76 | $57.47 | $54.73 | 860,805 |
| 2020-04-28 | $56.29 | $56.98 | $55.30 | $55.56 | $52.91 | 759,826 |
| 2020-04-27 | $53.15 | $55.05 | $53.15 | $54.79 | $52.17 | 1,046,747 |
| 2020-04-24 | $52.39 | $52.95 | $51.74 | $52.68 | $50.16 | 590,838 |
| 2020-04-23 | $52.19 | $53.03 | $51.92 | $51.93 | $49.45 | 903,335 |
| 2020-04-22 | $52.80 | $52.85 | $51.95 | $52.01 | $49.53 | 940,899 |
| 2020-04-21 | $51.79 | $52.54 | $51.41 | $51.59 | $49.13 | 969,040 |
| 2020-04-20 | $53.23 | $54.25 | $52.68 | $53.23 | $50.69 | 1,609,911 |
| 2020-04-17 | $53.73 | $54.59 | $53.19 | $54.40 | $51.80 | 1,010,003 |
| 2020-04-16 | $52.35 | $52.35 | $50.91 | $51.46 | $49.00 | 1,275,399 |
| 2020-04-15 | $53.08 | $53.08 | $52.20 | $52.35 | $49.85 | 902,767 |
| 2020-04-14 | $56.29 | $56.36 | $54.06 | $54.92 | $52.30 | 3,236,759 |
| 2020-04-13 | $57.16 | $57.16 | $54.35 | $54.87 | $52.25 | 884,788 |
| 2020-04-09 | $55.41 | $57.62 | $55.21 | $56.95 | $54.23 | 1,378,371 |
| 2020-04-08 | $52.52 | $54.22 | $51.86 | $53.93 | $51.35 | 799,418 |
| 2020-04-07 | $53.60 | $54.02 | $51.60 | $51.60 | $49.14 | 858,611 |
| 2020-04-06 | $49.70 | $51.34 | $49.58 | $50.95 | $48.52 | 1,186,259 |
| 2020-04-03 | $48.20 | $48.81 | $46.78 | $47.38 | $45.12 | 762,137 |
| 2020-04-02 | $47.21 | $49.15 | $47.21 | $48.63 | $46.31 | 896,019 |
| 2020-04-01 | $48.38 | $48.59 | $47.13 | $47.58 | $45.31 | 1,121,462 |
| 2020-03-31 | $51.93 | $52.24 | $50.26 | $50.72 | $48.30 | 1,232,366 |
| 2020-03-30 | $51.37 | $52.45 | $50.21 | $52.29 | $49.79 | 2,474,385 |
| 2020-03-27 | $51.04 | $52.94 | $50.27 | $51.32 | $48.87 | 1,232,273 |
| 2020-03-26 | $50.06 | $53.33 | $50.06 | $53.09 | $50.55 | 1,090,376 |
| 2020-03-25 | $49.04 | $51.50 | $47.14 | $49.59 | $47.22 | 1,295,508 |
| 2020-03-24 | $45.37 | $48.26 | $45.11 | $48.13 | $45.83 | 1,566,605 |
| 2020-03-23 | $44.92 | $45.11 | $42.34 | $42.80 | $40.76 | 1,739,343 |
| 2020-03-20 | $47.83 | $48.36 | $45.09 | $45.39 | $43.22 | 4,331,851 |
| 2020-03-19 | $45.28 | $48.12 | $43.63 | $47.32 | $45.06 | 1,916,142 |
| 2020-03-18 | $47.60 | $48.53 | $44.11 | $45.99 | $43.79 | 1,937,292 |
| 2020-03-17 | $49.55 | $51.49 | $47.42 | $51.05 | $48.61 | 1,219,118 |
| 2020-03-16 | $48.67 | $51.95 | $48.10 | $48.42 | $46.11 | 1,599,118 |
| 2020-03-13 | $53.75 | $56.10 | $51.05 | $56.10 | $53.42 | 1,306,540 |
| 2020-03-12 | $51.55 | $54.16 | $49.93 | $49.99 | $47.60 | 2,192,880 |
| 2020-03-11 | $57.55 | $58.11 | $55.30 | $56.00 | $53.33 | 2,608,985 |
| 2020-03-10 | $58.71 | $59.44 | $56.22 | $59.44 | $56.60 | 3,014,650 |
| 2020-03-09 | $58.05 | $59.37 | $56.00 | $56.49 | $53.46 | 1,695,979 |
| 2020-03-06 | $63.17 | $64.34 | $62.32 | $63.68 | $60.26 | 1,195,360 |
| 2020-03-05 | $66.80 | $66.95 | $65.05 | $65.74 | $62.21 | 657,968 |
| 2020-03-04 | $67.87 | $68.97 | $66.72 | $68.97 | $65.27 | 485,063 |
| 2020-03-03 | $69.24 | $70.00 | $66.25 | $66.82 | $63.24 | 1,102,658 |
| 2020-03-02 | $66.28 | $69.34 | $65.59 | $69.31 | $65.59 | 1,088,735 |
| 2020-02-28 | $65.79 | $66.75 | $64.60 | $66.11 | $62.56 | 5,702,281 |
| 2020-02-27 | $69.49 | $70.62 | $67.97 | $68.01 | $64.36 | 2,141,161 |
| 2020-02-26 | $71.88 | $72.66 | $71.00 | $71.07 | $67.26 | 1,305,930 |
| 2020-02-25 | $74.21 | $74.21 | $71.27 | $71.51 | $67.67 | 1,215,645 |
| 2020-02-24 | $74.21 | $74.75 | $73.78 | $74.08 | $70.11 | 602,398 |
| 2020-02-21 | $76.96 | $77.12 | $76.19 | $76.51 | $72.41 | 521,669 |
| 2020-02-20 | $77.18 | $77.77 | $76.76 | $77.37 | $73.22 | 330,074 |
| 2020-02-19 | $77.12 | $77.56 | $77.07 | $77.35 | $73.20 | 323,749 |
| 2020-02-18 | $77.29 | $77.44 | $76.47 | $76.84 | $72.72 | 414,580 |
| 2020-02-14 | $77.49 | $77.57 | $77.16 | $77.51 | $73.35 | 279,506 |
| 2020-02-13 | $77.19 | $77.59 | $77.03 | $77.48 | $73.32 | 296,581 |
| 2020-02-12 | $77.73 | $77.95 | $77.30 | $77.43 | $73.28 | 233,039 |
| 2020-02-11 | $77.22 | $77.71 | $77.18 | $77.41 | $73.26 | 331,140 |
| 2020-02-10 | $76.49 | $76.98 | $76.49 | $76.97 | $72.84 | 412,019 |
| 2020-02-07 | $76.77 | $77.04 | $76.57 | $76.83 | $72.71 | 355,336 |
| 2020-02-06 | $77.55 | $77.66 | $76.98 | $77.10 | $72.96 | 284,649 |
| 2020-02-05 | $76.64 | $77.31 | $76.59 | $77.24 | $73.10 | 465,225 |
| 2020-02-04 | $75.92 | $76.38 | $75.71 | $75.75 | $71.69 | 519,340 |
| 2020-02-03 | $74.85 | $75.61 | $74.85 | $74.90 | $70.88 | 300,401 |
| 2020-01-31 | $75.42 | $75.42 | $74.14 | $74.45 | $70.46 | 471,138 |
| 2020-01-30 | $74.46 | $75.93 | $74.31 | $75.90 | $71.83 | 471,058 |
| 2020-01-29 | $75.46 | $75.64 | $74.96 | $75.01 | $70.99 | 190,118 |
| 2020-01-28 | $74.83 | $75.55 | $74.68 | $75.20 | $71.17 | 280,082 |
| 2020-01-27 | $74.07 | $74.74 | $73.92 | $74.34 | $70.35 | 522,331 |
| 2020-01-24 | $76.57 | $76.57 | $75.06 | $75.53 | $71.48 | 351,552 |
| 2020-01-23 | $76.33 | $76.64 | $75.75 | $76.49 | $72.39 | 366,266 |
| 2020-01-22 | $76.62 | $76.79 | $76.51 | $76.63 | $72.52 | 446,947 |
| 2020-01-21 | $76.69 | $76.96 | $76.37 | $76.42 | $72.32 | 323,797 |
| 2020-01-17 | $76.98 | $77.14 | $76.84 | $77.05 | $72.92 | 260,546 |
| 2020-01-16 | $76.35 | $76.76 | $76.30 | $76.74 | $72.62 | 295,066 |
| 2020-01-15 | $76.08 | $76.28 | $75.78 | $76.08 | $72.00 | 592,473 |
| 2020-01-14 | $76.62 | $76.95 | $76.32 | $76.46 | $72.36 | 1,176,387 |
| 2020-01-13 | $76.27 | $76.61 | $76.02 | $76.61 | $72.50 | 440,439 |
| 2020-01-10 | $76.68 | $76.68 | $75.96 | $76.09 | $72.01 | 433,581 |
| 2020-01-09 | $76.60 | $76.70 | $76.38 | $76.66 | $72.55 | 252,067 |
| 2020-01-08 | $75.68 | $76.50 | $75.68 | $76.12 | $72.04 | 614,408 |
| 2020-01-07 | $75.92 | $76.06 | $75.63 | $75.65 | $71.59 | 341,744 |
| 2020-01-06 | $75.60 | $76.15 | $75.48 | $76.15 | $72.07 | 393,142 |
| 2020-01-03 | $76.03 | $76.49 | $75.79 | $76.19 | $72.10 | 375,941 |
| 2020-01-02 | $76.57 | $76.93 | $76.28 | $76.93 | $72.80 | 390,371 |
| 2019-12-31 | $76.06 | $76.34 | $75.99 | $76.28 | $72.19 | 249,530 |
| 2019-12-30 | $76.56 | $76.64 | $76.05 | $76.11 | $72.03 | 244,472 |
| 2019-12-27 | $76.65 | $76.65 | $76.26 | $76.31 | $72.22 | 283,174 |
| 2019-12-26 | $76.23 | $76.54 | $76.09 | $76.50 | $72.40 | 182,206 |
| 2019-12-24 | $76.14 | $76.19 | $75.96 | $76.09 | $72.01 | 216,647 |
| 2019-12-23 | $76.42 | $76.42 | $75.92 | $76.06 | $71.98 | 299,140 |
| 2019-12-20 | $76.57 | $76.70 | $76.15 | $76.30 | $72.21 | 641,163 |
| 2019-12-19 | $76.25 | $76.37 | $76.10 | $76.24 | $72.15 | 687,486 |
| 2019-12-18 | $76.66 | $76.66 | $76.18 | $76.20 | $72.11 | 548,982 |
| 2019-12-17 | $76.16 | $76.67 | $76.16 | $76.49 | $72.39 | 320,841 |
| 2019-12-16 | $76.43 | $76.54 | $76.07 | $76.11 | $72.03 | 480,918 |
| 2019-12-13 | $76.51 | $76.86 | $75.86 | $76.21 | $71.68 | 363,954 |
| 2019-12-12 | $75.18 | $76.73 | $75.10 | $76.51 | $71.97 | 450,243 |
| 2019-12-11 | $75.26 | $75.36 | $75.06 | $75.07 | $70.61 | 319,555 |
| 2019-12-10 | $75.15 | $75.40 | $74.94 | $75.22 | $70.75 | 180,042 |
| 2019-12-09 | $75.30 | $75.52 | $75.17 | $75.27 | $70.80 | 260,292 |
| 2019-12-06 | $75.20 | $75.61 | $75.20 | $75.39 | $70.91 | 264,091 |
| 2019-12-05 | $74.30 | $74.57 | $74.18 | $74.47 | $70.05 | 298,054 |
| 2019-12-04 | $73.69 | $74.32 | $73.52 | $74.15 | $69.75 | 235,380 |
| 2019-12-03 | $73.58 | $73.59 | $72.96 | $73.47 | $69.11 | 312,033 |
| 2019-12-02 | $75.10 | $75.21 | $74.37 | $74.39 | $69.97 | 360,179 |
| 2019-11-29 | $75.00 | $75.21 | $74.83 | $74.96 | $70.51 | 126,842 |
| 2019-11-27 | $74.98 | $75.18 | $74.82 | $75.09 | $70.63 | 268,304 |
| 2019-11-26 | $74.82 | $74.84 | $74.50 | $74.82 | $70.38 | 257,873 |
| 2019-11-25 | $74.46 | $74.94 | $74.44 | $74.87 | $70.42 | 473,590 |
| 2019-11-22 | $73.93 | $74.39 | $73.93 | $74.33 | $69.92 | 256,602 |
| 2019-11-21 | $74.12 | $74.18 | $73.60 | $73.76 | $69.38 | 456,259 |
| 2019-11-20 | $73.91 | $74.10 | $73.42 | $73.85 | $69.47 | 747,265 |
| 2019-11-19 | $74.14 | $74.37 | $74.02 | $74.17 | $69.77 | 308,715 |
| 2019-11-18 | $73.81 | $74.03 | $73.66 | $73.98 | $69.59 | 409,587 |
| 2019-11-15 | $74.03 | $74.03 | $73.77 | $73.97 | $69.58 | 358,367 |
| 2019-11-14 | $73.42 | $73.76 | $73.33 | $73.70 | $69.32 | 300,156 |
| 2019-11-13 | $73.57 | $73.88 | $73.23 | $73.61 | $69.24 | 393,222 |
| 2019-11-12 | $73.96 | $74.27 | $73.78 | $74.02 | $69.62 | 2,086,785 |
| 2019-11-11 | $73.74 | $74.11 | $73.65 | $73.95 | $69.56 | 337,415 |
| 2019-11-08 | $74.03 | $74.24 | $73.70 | $74.19 | $69.78 | 274,417 |
| 2019-11-07 | $74.05 | $74.58 | $74.02 | $74.14 | $69.74 | 542,965 |
| 2019-11-06 | $73.25 | $73.64 | $73.17 | $73.60 | $69.23 | 430,270 |
| 2019-11-05 | $73.27 | $73.70 | $73.18 | $73.37 | $69.01 | 577,856 |
| 2019-11-04 | $73.01 | $73.19 | $72.89 | $73.11 | $68.77 | 381,030 |
| 2019-11-01 | $71.96 | $72.52 | $71.83 | $72.43 | $68.13 | 512,843 |
| 2019-10-31 | $71.59 | $71.62 | $70.89 | $71.43 | $67.19 | 2,620,080 |
| 2019-10-30 | $71.90 | $72.03 | $71.37 | $71.90 | $67.63 | 312,442 |
| 2019-10-29 | $71.59 | $72.26 | $71.55 | $71.97 | $67.70 | 1,048,795 |
| 2019-10-28 | $71.67 | $72.00 | $71.51 | $71.72 | $67.46 | 425,702 |
| 2019-10-25 | $70.91 | $71.53 | $70.91 | $71.36 | $67.12 | 239,712 |
| 2019-10-24 | $71.20 | $71.28 | $70.77 | $71.00 | $66.78 | 314,475 |
| 2019-10-23 | $70.72 | $71.18 | $70.70 | $71.13 | $66.91 | 517,993 |
| 2019-10-22 | $71.15 | $71.38 | $70.65 | $70.92 | $66.71 | 474,641 |
| 2019-10-21 | $70.64 | $71.16 | $70.64 | $71.07 | $66.85 | 206,984 |
| 2019-10-18 | $69.72 | $70.35 | $69.70 | $70.11 | $65.95 | 338,619 |
| 2019-10-17 | $70.14 | $70.33 | $69.71 | $69.93 | $65.78 | 357,006 |
| 2019-10-16 | $70.06 | $70.11 | $69.65 | $69.79 | $65.65 | 550,461 |
| 2019-10-15 | $69.33 | $70.35 | $69.17 | $69.90 | $65.75 | 433,701 |
| 2019-10-14 | $68.71 | $69.11 | $68.70 | $69.02 | $64.92 | 247,900 |
| 2019-10-11 | $69.05 | $69.74 | $68.94 | $68.94 | $64.85 | 693,510 |
| 2019-10-10 | $67.54 | $68.50 | $67.54 | $68.10 | $64.06 | 560,278 |
| 2019-10-09 | $67.28 | $67.67 | $67.10 | $67.37 | $63.37 | 479,224 |
| 2019-10-08 | $67.54 | $67.54 | $66.76 | $66.80 | $62.83 | 627,608 |
| 2019-10-07 | $68.22 | $68.73 | $68.09 | $68.14 | $64.09 | 418,484 |
| 2019-10-04 | $67.37 | $68.51 | $67.37 | $68.43 | $64.37 | 330,856 |
| 2019-10-03 | $66.97 | $67.24 | $66.13 | $67.24 | $63.25 | 662,038 |
| 2019-10-02 | $68.00 | $68.00 | $66.89 | $67.16 | $63.17 | 600,748 |
| 2019-10-01 | $70.26 | $70.26 | $68.42 | $68.46 | $64.40 | 652,629 |
| 2019-09-30 | $70.24 | $70.39 | $69.89 | $70.00 | $65.84 | 325,552 |
| 2019-09-27 | $70.44 | $70.74 | $69.77 | $70.05 | $65.89 | 842,212 |
| 2019-09-26 | $70.25 | $70.30 | $69.89 | $69.97 | $65.82 | 360,054 |
| 2019-09-25 | $70.28 | $70.90 | $70.08 | $70.77 | $66.13 | 342,145 |
| 2019-09-24 | $71.01 | $71.14 | $69.95 | $70.22 | $65.62 | 579,379 |
| 2019-09-23 | $70.34 | $71.06 | $70.32 | $70.90 | $66.26 | 278,758 |
| 2019-09-20 | $71.24 | $71.47 | $70.63 | $70.69 | $66.06 | 484,563 |
| 2019-09-19 | $71.30 | $71.79 | $71.04 | $71.13 | $66.47 | 263,194 |
| 2019-09-18 | $70.84 | $71.53 | $70.69 | $71.37 | $66.70 | 316,474 |
| 2019-09-17 | $70.91 | $71.13 | $70.57 | $71.12 | $66.46 | 477,936 |
| 2019-09-16 | $70.65 | $71.16 | $70.60 | $71.07 | $66.41 | 278,757 |
| 2019-09-13 | $71.17 | $71.56 | $71.05 | $71.31 | $66.64 | 318,544 |
| 2019-09-12 | $70.19 | $71.02 | $70.03 | $70.77 | $66.13 | 3,944,541 |
| 2019-09-11 | $70.03 | $70.49 | $69.44 | $70.49 | $65.87 | 392,717 |
| 2019-09-10 | $69.79 | $70.15 | $69.34 | $70.00 | $65.41 | 387,839 |
| 2019-09-09 | $68.99 | $69.90 | $68.85 | $69.67 | $65.11 | 317,633 |
| 2019-09-06 | $68.53 | $68.86 | $68.33 | $68.57 | $64.08 | 780,178 |
| 2019-09-05 | $68.08 | $69.15 | $67.96 | $68.59 | $64.10 | 518,981 |
| 2019-09-04 | $67.03 | $67.33 | $66.92 | $67.27 | $62.86 | 322,187 |
| 2019-09-03 | $66.75 | $66.80 | $66.09 | $66.53 | $62.17 | 392,002 |
| 2019-08-30 | $67.41 | $67.64 | $67.06 | $67.24 | $62.84 | 264,200 |
| 2019-08-29 | $66.61 | $67.30 | $66.59 | $67.04 | $62.65 | 573,329 |
| 2019-08-28 | $65.18 | $66.20 | $65.18 | $66.10 | $61.77 | 365,266 |
| 2019-08-27 | $66.28 | $66.45 | $65.20 | $65.45 | $61.16 | 319,523 |
| 2019-08-26 | $65.85 | $66.08 | $65.47 | $66.08 | $61.75 | 334,772 |
| 2019-08-23 | $66.75 | $67.19 | $65.04 | $65.37 | $61.09 | 632,697 |
| 2019-08-22 | $67.03 | $67.38 | $66.67 | $67.14 | $62.74 | 352,548 |
| 2019-08-21 | $66.90 | $66.96 | $66.61 | $66.72 | $62.35 | 339,171 |
| 2019-08-20 | $66.93 | $67.04 | $66.41 | $66.45 | $62.10 | 312,693 |
| 2019-08-19 | $67.58 | $67.77 | $67.20 | $67.28 | $62.87 | 439,978 |
| 2019-08-16 | $65.73 | $66.77 | $65.73 | $66.64 | $62.28 | 444,683 |
| 2019-08-15 | $65.47 | $65.85 | $64.98 | $65.35 | $61.07 | 1,063,862 |
| 2019-08-14 | $66.10 | $66.49 | $65.16 | $65.26 | $60.99 | 2,249,229 |
| 2019-08-13 | $66.69 | $68.10 | $66.50 | $67.59 | $63.16 | 571,308 |
| 2019-08-12 | $67.41 | $67.56 | $66.69 | $66.84 | $62.46 | 281,224 |
| 2019-08-09 | $68.05 | $68.44 | $67.54 | $68.07 | $63.61 | 261,441 |
| 2019-08-08 | $67.64 | $68.40 | $67.45 | $68.35 | $63.87 | 504,129 |
| 2019-08-07 | $66.60 | $67.35 | $65.84 | $67.16 | $62.76 | 1,335,657 |
| 2019-08-06 | $67.28 | $67.85 | $66.59 | $67.80 | $63.36 | 815,254 |
| 2019-08-05 | $67.63 | $67.83 | $66.27 | $66.86 | $62.48 | 558,423 |
| 2019-08-02 | $69.05 | $69.36 | $68.22 | $69.03 | $64.51 | 927,795 |
| 2019-08-01 | $70.77 | $71.21 | $69.09 | $69.27 | $64.73 | 626,155 |
| 2019-07-31 | $71.15 | $71.47 | $70.67 | $70.90 | $66.26 | 299,908 |
| 2019-07-30 | $70.75 | $71.20 | $70.58 | $71.19 | $66.53 | 229,210 |
| 2019-07-29 | $71.64 | $71.80 | $71.15 | $71.21 | $66.55 | 323,783 |
| 2019-07-26 | $71.09 | $71.81 | $71.03 | $71.76 | $67.06 | 1,479,401 |
| 2019-07-25 | $71.48 | $71.55 | $70.83 | $71.01 | $66.36 | 1,653,812 |
| 2019-07-24 | $70.56 | $71.51 | $70.56 | $71.47 | $66.79 | 340,236 |
| 2019-07-23 | $70.09 | $70.75 | $70.09 | $70.75 | $66.12 | 316,806 |
| 2019-07-22 | $69.80 | $70.08 | $69.60 | $69.94 | $65.36 | 244,243 |
| 2019-07-19 | $70.28 | $70.39 | $69.85 | $69.89 | $65.31 | 258,663 |
| 2019-07-18 | $69.52 | $70.25 | $69.48 | $70.15 | $65.56 | 806,939 |
| 2019-07-17 | $69.89 | $70.02 | $69.46 | $69.53 | $64.98 | 680,772 |
| 2019-07-16 | $70.29 | $70.44 | $69.95 | $70.08 | $65.49 | 277,183 |
| 2019-07-15 | $70.82 | $70.85 | $70.09 | $70.29 | $65.69 | 292,256 |
| 2019-07-12 | $70.37 | $70.76 | $70.28 | $70.75 | $66.12 | 362,845 |
| 2019-07-11 | $69.97 | $70.32 | $69.80 | $70.28 | $65.68 | 314,666 |
| 2019-07-10 | $70.16 | $70.48 | $69.79 | $69.88 | $65.30 | 574,534 |
| 2019-07-09 | $69.54 | $70.22 | $69.54 | $70.18 | $65.58 | 423,015 |
| 2019-07-08 | $70.06 | $70.31 | $69.78 | $69.95 | $65.37 | 244,227 |
| 2019-07-05 | $70.23 | $70.52 | $70.03 | $70.40 | $65.79 | 247,878 |
| 2019-07-03 | $69.74 | $70.14 | $69.66 | $70.11 | $65.52 | 346,536 |
| 2019-07-02 | $69.72 | $69.85 | $69.22 | $69.55 | $64.99 | 621,436 |
| 2019-07-01 | $69.71 | $70.11 | $69.42 | $69.80 | $65.23 | 509,261 |
| 2019-06-28 | $68.77 | $69.23 | $68.57 | $69.01 | $64.49 | 388,646 |
| 2019-06-27 | $67.62 | $68.13 | $67.62 | $68.04 | $63.58 | 529,769 |
| 2019-06-26 | $67.78 | $67.96 | $67.37 | $67.42 | $63.00 | 409,586 |
| 2019-06-25 | $67.70 | $67.80 | $67.20 | $67.53 | $63.11 | 399,459 |
| 2019-06-24 | $67.98 | $68.41 | $67.71 | $67.76 | $63.32 | 351,486 |
| 2019-06-21 | $68.28 | $68.71 | $68.02 | $68.11 | $63.65 | 702,295 |
| 2019-06-20 | $68.79 | $68.89 | $67.94 | $68.64 | $63.79 | 341,577 |
| 2019-06-19 | $68.59 | $69.02 | $68.29 | $68.35 | $63.52 | 273,903 |
| 2019-06-18 | $67.58 | $68.74 | $67.58 | $68.46 | $63.63 | 442,063 |
| 2019-06-17 | $68.20 | $68.36 | $67.52 | $67.56 | $62.79 | 274,070 |
| 2019-06-14 | $68.06 | $68.41 | $67.65 | $68.23 | $63.41 | 291,360 |
| 2019-06-13 | $67.97 | $68.29 | $67.81 | $68.03 | $63.23 | 967,246 |
| 2019-06-12 | $68.31 | $68.33 | $67.68 | $67.88 | $63.09 | 395,359 |
| 2019-06-11 | $68.76 | $69.00 | $68.22 | $68.40 | $63.57 | 410,267 |
| 2019-06-10 | $68.31 | $68.88 | $68.31 | $68.37 | $63.54 | 572,547 |
| 2019-06-07 | $67.90 | $68.15 | $67.78 | $67.81 | $63.02 | 372,474 |
| 2019-06-06 | $67.63 | $68.21 | $67.42 | $67.98 | $63.18 | 581,928 |
| 2019-06-05 | $67.50 | $67.82 | $66.97 | $67.76 | $62.97 | 544,057 |
| 2019-06-04 | $66.44 | $67.48 | $66.33 | $67.45 | $62.69 | 372,251 |
| 2019-06-03 | $65.10 | $65.89 | $65.05 | $65.63 | $61.00 | 920,568 |
| 2019-05-31 | $65.32 | $65.62 | $65.11 | $65.15 | $60.55 | 818,321 |
| 2019-05-30 | $66.67 | $66.97 | $65.81 | $66.12 | $61.45 | 548,995 |
| 2019-05-29 | $66.07 | $66.61 | $65.75 | $66.54 | $61.84 | 376,775 |
| 2019-05-28 | $67.13 | $67.36 | $66.54 | $66.54 | $61.84 | 447,714 |
| 2019-05-24 | $67.00 | $67.39 | $66.89 | $67.30 | $62.55 | 569,826 |
| 2019-05-23 | $67.02 | $67.12 | $66.23 | $66.69 | $61.98 | 780,610 |
| 2019-05-22 | $67.85 | $67.98 | $67.61 | $67.77 | $62.98 | 506,807 |
| 2019-05-21 | $67.82 | $68.16 | $67.82 | $68.13 | $63.32 | 496,994 |
| 2019-05-20 | $67.17 | $67.80 | $67.11 | $67.56 | $62.79 | 372,770 |
| 2019-05-17 | $67.27 | $68.08 | $67.20 | $67.44 | $62.68 | 592,507 |
| 2019-05-16 | $67.37 | $68.23 | $67.37 | $67.85 | $63.06 | 318,285 |
| 2019-05-15 | $66.86 | $67.51 | $66.52 | $67.18 | $62.44 | 507,550 |
| 2019-05-14 | $67.00 | $67.99 | $67.00 | $67.48 | $62.71 | 468,522 |
| 2019-05-13 | $67.52 | $67.70 | $66.66 | $66.83 | $62.11 | 936,318 |
| 2019-05-10 | $68.18 | $69.04 | $67.56 | $68.88 | $64.02 | 741,951 |
| 2019-05-09 | $67.94 | $68.60 | $67.53 | $68.54 | $63.70 | 964,970 |
| 2019-05-08 | $68.68 | $69.21 | $68.41 | $68.61 | $63.76 | 1,091,751 |
| 2019-05-07 | $69.33 | $69.49 | $68.39 | $68.85 | $63.99 | 1,447,562 |
| 2019-05-06 | $69.09 | $70.21 | $69.00 | $69.96 | $65.02 | 1,016,648 |
| 2019-05-03 | $69.91 | $70.37 | $69.81 | $70.28 | $65.32 | 510,197 |
| 2019-05-02 | $69.53 | $69.91 | $69.10 | $69.65 | $64.73 | 440,579 |
| 2019-05-01 | $70.07 | $70.36 | $69.46 | $69.47 | $64.56 | 553,933 |
| 2019-04-30 | $70.10 | $70.20 | $69.51 | $70.06 | $65.11 | 954,182 |
| 2019-04-29 | $69.47 | $70.36 | $69.47 | $69.99 | $65.05 | 654,869 |
| 2019-04-26 | $68.70 | $69.39 | $68.64 | $69.38 | $64.48 | 755,042 |
| 2019-04-25 | $68.42 | $68.97 | $68.12 | $68.75 | $63.89 | 651,724 |
| 2019-04-24 | $68.46 | $68.87 | $68.35 | $68.63 | $63.78 | 413,304 |
| 2019-04-23 | $68.16 | $68.77 | $67.95 | $68.70 | $63.85 | 636,257 |
| 2019-04-22 | $68.22 | $68.56 | $68.00 | $68.21 | $63.39 | 491,966 |
| 2019-04-18 | $68.61 | $68.73 | $68.36 | $68.39 | $63.56 | 523,881 |
| 2019-04-17 | $68.63 | $68.72 | $68.15 | $68.63 | $63.78 | 886,273 |
| 2019-04-16 | $67.71 | $68.60 | $67.69 | $68.51 | $63.67 | 372,109 |
| 2019-04-15 | $68.05 | $68.16 | $67.46 | $67.61 | $62.84 | 544,547 |
| 2019-04-12 | $67.75 | $68.45 | $67.42 | $68.05 | $63.24 | 1,042,339 |
| 2019-04-11 | $66.72 | $67.17 | $66.55 | $66.88 | $62.16 | 688,979 |
| 2019-04-10 | $66.26 | $66.63 | $65.96 | $66.57 | $61.87 | 3,922,897 |
| 2019-04-09 | $66.56 | $66.56 | $66.03 | $66.18 | $61.51 | 436,228 |
| 2019-04-08 | $66.59 | $66.85 | $66.47 | $66.84 | $62.12 | 435,793 |
| 2019-04-05 | $66.77 | $67.00 | $66.55 | $66.74 | $62.03 | 562,830 |
| 2019-04-04 | $66.20 | $66.88 | $66.20 | $66.65 | $61.94 | 388,877 |
| 2019-04-03 | $66.43 | $66.68 | $65.94 | $66.23 | $61.55 | 1,072,781 |
| 2019-04-02 | $65.95 | $66.30 | $65.78 | $65.99 | $61.33 | 454,292 |
| 2019-04-01 | $64.94 | $66.10 | $64.94 | $66.02 | $61.36 | 599,177 |
| 2019-03-29 | $64.87 | $64.90 | $64.30 | $64.54 | $59.98 | 583,810 |
| 2019-03-28 | $63.93 | $64.41 | $63.69 | $64.39 | $59.84 | 430,758 |
| 2019-03-27 | $63.92 | $64.20 | $63.52 | $63.82 | $59.31 | 897,650 |
| 2019-03-26 | $63.70 | $64.11 | $63.43 | $64.04 | $59.52 | 718,874 |
| 2019-03-25 | $63.33 | $63.84 | $62.84 | $63.24 | $58.77 | 828,526 |
| 2019-03-22 | $64.63 | $64.83 | $63.16 | $63.39 | $58.91 | 1,172,166 |
| 2019-03-21 | $65.13 | $65.58 | $64.62 | $65.28 | $60.67 | 888,234 |
| 2019-03-20 | $67.08 | $67.11 | $65.75 | $65.80 | $60.82 | 486,745 |
| 2019-03-19 | $68.22 | $68.33 | $67.09 | $67.26 | $62.17 | 649,692 |
| 2019-03-18 | $67.29 | $68.04 | $67.29 | $67.86 | $62.72 | 375,747 |
| 2019-03-15 | $66.85 | $67.41 | $66.77 | $67.18 | $62.09 | 796,513 |
| 2019-03-14 | $66.51 | $66.99 | $66.45 | $66.81 | $61.75 | 429,369 |
| 2019-03-13 | $66.30 | $66.75 | $66.20 | $66.53 | $61.49 | 879,277 |
| 2019-03-12 | $66.04 | $66.33 | $65.95 | $66.07 | $61.07 | 357,629 |
| 2019-03-11 | $65.58 | $66.14 | $65.55 | $65.98 | $60.98 | 557,614 |
| 2019-03-08 | $64.69 | $65.38 | $64.59 | $65.34 | $60.39 | 629,929 |
| 2019-03-07 | $65.88 | $65.99 | $65.00 | $65.34 | $60.39 | 710,272 |
| 2019-03-06 | $66.65 | $66.81 | $66.05 | $66.08 | $61.08 | 454,532 |
| 2019-03-05 | $66.98 | $66.98 | $66.18 | $66.71 | $61.66 | 410,951 |
| 2019-03-04 | $67.49 | $67.88 | $66.37 | $66.93 | $61.86 | 451,099 |
| 2019-03-01 | $67.41 | $67.91 | $67.08 | $67.32 | $62.22 | 655,778 |
| 2019-02-28 | $67.01 | $67.20 | $66.89 | $66.97 | $61.90 | 329,094 |
| 2019-02-27 | $66.70 | $67.14 | $66.59 | $67.06 | $61.98 | 347,430 |
| 2019-02-26 | $66.70 | $67.28 | $66.58 | $66.81 | $61.75 | 511,488 |
| 2019-02-25 | $67.17 | $67.64 | $66.97 | $67.03 | $61.96 | 495,321 |
| 2019-02-22 | $66.89 | $67.01 | $66.61 | $66.83 | $61.77 | 467,026 |
| 2019-02-21 | $67.09 | $67.17 | $66.62 | $66.87 | $61.81 | 342,544 |
| 2019-02-20 | $66.75 | $67.21 | $66.59 | $67.21 | $62.12 | 2,341,375 |
| 2019-02-19 | $66.34 | $66.96 | $66.11 | $66.80 | $61.74 | 841,057 |
| 2019-02-15 | $65.80 | $66.59 | $65.80 | $66.58 | $61.54 | 440,081 |
| 2019-02-14 | $65.53 | $65.70 | $64.88 | $65.27 | $60.33 | 1,243,207 |
| 2019-02-13 | $66.07 | $66.47 | $65.96 | $65.97 | $60.98 | 448,863 |
| 2019-02-12 | $65.32 | $66.04 | $65.26 | $65.83 | $60.85 | 673,264 |
| 2019-02-11 | $64.88 | $64.96 | $64.59 | $64.90 | $59.99 | 437,253 |
| 2019-02-08 | $64.74 | $64.91 | $63.90 | $64.66 | $59.76 | 420,827 |
| 2019-02-07 | $65.31 | $65.48 | $64.46 | $65.00 | $60.08 | 651,710 |
| 2019-02-06 | $65.31 | $65.70 | $65.18 | $65.45 | $60.49 | 1,013,962 |
| 2019-02-05 | $65.69 | $65.69 | $65.21 | $65.53 | $60.57 | 597,257 |
| 2019-02-04 | $65.18 | $65.65 | $65.00 | $65.65 | $60.68 | 495,552 |
| 2019-02-01 | $65.10 | $65.52 | $65.04 | $65.29 | $60.35 | 613,220 |
| 2019-01-31 | $64.62 | $65.03 | $64.39 | $64.95 | $60.03 | 1,437,948 |
| 2019-01-30 | $64.99 | $65.45 | $64.52 | $65.03 | $60.11 | 563,387 |
| 2019-01-29 | $64.98 | $65.21 | $64.76 | $64.80 | $59.89 | 552,480 |
| 2019-01-28 | $64.61 | $65.07 | $64.48 | $65.00 | $60.08 | 892,762 |
| 2019-01-25 | $65.03 | $65.49 | $64.85 | $65.08 | $60.15 | 744,574 |
| 2019-01-24 | $64.22 | $64.79 | $64.11 | $64.56 | $59.67 | 576,418 |
| 2019-01-23 | $64.62 | $64.70 | $63.79 | $64.44 | $59.56 | 687,235 |
| 2019-01-22 | $64.55 | $64.86 | $64.07 | $64.39 | $59.52 | 1,297,731 |
| 2019-01-18 | $64.44 | $65.17 | $64.03 | $65.09 | $60.16 | 1,037,703 |
| 2019-01-17 | $63.43 | $64.29 | $63.16 | $64.07 | $59.22 | 695,342 |
| 2019-01-16 | $62.99 | $64.03 | $62.94 | $63.72 | $58.90 | 1,835,769 |
| 2019-01-15 | $61.61 | $62.45 | $61.46 | $62.33 | $57.61 | 626,144 |
| 2019-01-14 | $60.93 | $62.10 | $60.86 | $61.84 | $57.16 | 1,033,329 |
| 2019-01-11 | $61.00 | $61.59 | $60.73 | $61.46 | $56.81 | 685,612 |
| 2019-01-10 | $60.97 | $61.50 | $60.81 | $61.37 | $56.72 | 353,315 |
| 2019-01-09 | $61.15 | $61.50 | $60.76 | $61.27 | $56.63 | 453,637 |
| 2019-01-08 | $61.36 | $61.40 | $60.28 | $60.93 | $56.32 | 601,891 |
| 2019-01-07 | $60.61 | $61.35 | $60.28 | $60.84 | $56.23 | 628,013 |
| 2019-01-04 | $59.72 | $60.84 | $59.67 | $60.70 | $56.10 | 751,093 |
| 2019-01-03 | $59.43 | $59.69 | $58.69 | $58.78 | $54.33 | 878,742 |
| 2019-01-02 | $58.51 | $59.98 | $58.44 | $59.81 | $55.28 | 735,760 |
| 2018-12-31 | $59.12 | $59.60 | $58.60 | $59.36 | $54.87 | 2,037,625 |
| 2018-12-28 | $58.98 | $59.55 | $58.58 | $58.79 | $54.34 | 1,400,775 |
| 2018-12-27 | $57.33 | $58.73 | $56.70 | $58.73 | $54.28 | 2,203,311 |
| 2018-12-26 | $55.91 | $58.21 | $55.16 | $58.20 | $53.79 | 2,483,592 |
| 2018-12-24 | $56.26 | $56.77 | $55.69 | $55.73 | $51.51 | 1,538,869 |
| 2018-12-21 | $58.00 | $58.99 | $56.79 | $56.91 | $52.60 | 2,213,550 |
| 2018-12-20 | $58.00 | $58.84 | $57.67 | $58.00 | $53.61 | 2,002,698 |
| 2018-12-19 | $59.30 | $60.46 | $58.15 | $58.46 | $54.03 | 1,648,575 |
| 2018-12-18 | $60.00 | $60.58 | $59.05 | $59.36 | $54.87 | 2,066,610 |
| 2018-12-17 | $60.01 | $60.82 | $59.38 | $59.66 | $55.14 | 4,448,121 |
| 2018-12-14 | $60.39 | $61.16 | $60.15 | $60.31 | $55.74 | 1,323,981 |
| 2018-12-13 | $61.53 | $61.81 | $60.75 | $60.91 | $56.30 | 998,391 |
| 2018-12-12 | $62.23 | $62.75 | $61.58 | $61.81 | $56.76 | 1,074,159 |
| 2018-12-11 | $62.74 | $63.09 | $61.27 | $61.49 | $56.46 | 1,178,459 |
| 2018-12-10 | $62.69 | $62.85 | $60.99 | $62.04 | $56.97 | 1,534,377 |
| 2018-12-07 | $63.88 | $64.77 | $62.60 | $62.91 | $57.77 | 1,015,542 |
| 2018-12-06 | $63.42 | $64.05 | $62.41 | $64.05 | $58.81 | 1,406,136 |
| 2018-12-04 | $67.37 | $67.45 | $64.52 | $64.81 | $59.51 | 836,891 |
| 2018-12-03 | $68.30 | $68.55 | $67.26 | $67.74 | $62.20 | 588,355 |
| 2018-11-30 | $66.81 | $67.63 | $66.81 | $67.42 | $61.91 | 466,775 |
| 2018-11-29 | $67.05 | $67.41 | $66.72 | $67.01 | $61.53 | 345,613 |
| 2018-11-28 | $66.49 | $67.51 | $65.92 | $67.50 | $61.98 | 531,526 |
| 2018-11-27 | $66.18 | $66.58 | $66.04 | $66.32 | $60.90 | 861,788 |
| 2018-11-26 | $65.73 | $66.64 | $65.73 | $66.42 | $60.99 | 814,447 |
| 2018-11-23 | $65.17 | $65.62 | $64.88 | $65.11 | $59.79 | 237,646 |
| 2018-11-21 | $65.74 | $66.36 | $65.26 | $65.57 | $60.21 | 588,219 |
| 2018-11-20 | $66.11 | $66.25 | $65.25 | $65.46 | $60.11 | 1,428,378 |
| 2018-11-19 | $66.80 | $67.12 | $66.23 | $66.75 | $61.29 | 467,658 |
| 2018-11-16 | $66.40 | $67.08 | $66.13 | $66.82 | $61.36 | 509,653 |
| 2018-11-15 | $65.38 | $66.81 | $64.93 | $66.74 | $61.28 | 656,282 |
| 2018-11-14 | $67.13 | $67.26 | $65.09 | $65.79 | $60.41 | 588,832 |
| 2018-11-13 | $66.56 | $67.35 | $66.53 | $66.69 | $61.24 | 567,054 |
| 2018-11-12 | $67.38 | $67.71 | $66.24 | $66.37 | $60.94 | 491,171 |
| 2018-11-09 | $68.01 | $68.25 | $67.26 | $67.60 | $62.07 | 2,045,397 |
| 2018-11-08 | $67.60 | $68.55 | $67.59 | $68.24 | $62.66 | 343,698 |
| 2018-11-07 | $67.52 | $68.07 | $66.90 | $67.95 | $62.39 | 447,745 |
| 2018-11-06 | $66.69 | $67.17 | $66.48 | $67.12 | $61.63 | 510,422 |
| 2018-11-05 | $66.14 | $66.99 | $66.14 | $66.78 | $61.32 | 544,853 |
| 2018-11-02 | $66.56 | $66.98 | $65.53 | $65.99 | $60.59 | 537,143 |
| 2018-11-01 | $65.92 | $66.24 | $65.60 | $66.02 | $60.62 | 531,286 |
| 2018-10-31 | $65.52 | $66.48 | $65.44 | $65.66 | $60.29 | 816,666 |
| 2018-10-30 | $64.11 | $64.92 | $63.74 | $64.86 | $59.56 | 814,858 |
| 2018-10-29 | $63.94 | $64.90 | $63.18 | $63.83 | $58.61 | 917,647 |
| 2018-10-26 | $63.36 | $63.86 | $62.58 | $63.29 | $58.11 | 877,391 |
| 2018-10-25 | $63.28 | $64.53 | $63.23 | $64.06 | $58.82 | 1,466,963 |
| 2018-10-24 | $64.64 | $64.66 | $62.78 | $62.90 | $57.76 | 1,082,764 |
| 2018-10-23 | $63.93 | $65.06 | $63.55 | $64.72 | $59.43 | 974,565 |
| 2018-10-22 | $66.64 | $66.70 | $65.19 | $65.21 | $59.88 | 4,908,984 |
| 2018-10-19 | $66.40 | $67.13 | $66.07 | $66.56 | $61.12 | 522,893 |
| 2018-10-18 | $67.27 | $67.71 | $66.29 | $66.48 | $61.04 | 401,787 |
| 2018-10-17 | $66.83 | $68.00 | $66.48 | $67.53 | $62.01 | 497,668 |
| 2018-10-16 | $66.38 | $67.03 | $65.86 | $66.97 | $61.49 | 839,282 |
| 2018-10-15 | $66.24 | $66.69 | $65.96 | $66.02 | $60.62 | 745,220 |
| 2018-10-12 | $67.41 | $67.50 | $65.15 | $66.22 | $60.80 | 1,959,600 |
| 2018-10-11 | $67.89 | $68.28 | $66.17 | $66.31 | $60.89 | 1,566,011 |
| 2018-10-10 | $70.22 | $70.38 | $68.32 | $68.35 | $62.76 | 667,151 |
| 2018-10-09 | $70.23 | $70.54 | $69.83 | $70.26 | $64.51 | 1,153,610 |
| 2018-10-08 | $69.93 | $70.68 | $69.82 | $70.48 | $64.72 | 534,629 |
| 2018-10-05 | $70.65 | $70.87 | $69.89 | $70.10 | $64.37 | 510,970 |
| 2018-10-04 | $70.09 | $71.02 | $69.98 | $70.47 | $64.71 | 583,302 |
| 2018-10-03 | $69.75 | $70.42 | $69.62 | $70.06 | $64.33 | 475,592 |
| 2018-10-02 | $69.33 | $69.55 | $68.91 | $69.36 | $63.69 | 791,796 |
| 2018-10-01 | $69.67 | $70.02 | $69.23 | $69.39 | $63.72 | 927,402 |
| 2018-09-28 | $69.71 | $69.73 | $69.26 | $69.37 | $63.70 | 635,210 |
| 2018-09-27 | $70.34 | $70.49 | $69.88 | $69.95 | $64.23 | 551,433 |
| 2018-09-26 | $71.24 | $71.24 | $70.06 | $70.21 | $64.47 | 384,940 |
| 2018-09-25 | $71.53 | $71.59 | $71.07 | $71.09 | $65.28 | 374,037 |
| 2018-09-24 | $72.05 | $72.13 | $71.27 | $71.37 | $65.53 | 367,292 |
| 2018-09-21 | $72.97 | $72.97 | $72.41 | $72.44 | $66.19 | 540,788 |
| 2018-09-20 | $72.51 | $72.92 | $72.46 | $72.74 | $66.46 | 660,553 |
| 2018-09-19 | $71.02 | $72.29 | $71.02 | $72.10 | $65.88 | 282,494 |
| 2018-09-18 | $70.92 | $71.12 | $70.64 | $71.04 | $64.91 | 379,129 |
| 2018-09-17 | $71.24 | $71.31 | $70.72 | $70.84 | $64.73 | 313,021 |
| 2018-09-14 | $70.73 | $71.23 | $70.73 | $71.14 | $65.00 | 283,689 |
| 2018-09-13 | $70.89 | $71.25 | $70.51 | $70.64 | $64.54 | 430,122 |
| 2018-09-12 | $71.40 | $71.55 | $70.68 | $70.76 | $64.65 | 615,372 |
| 2018-09-11 | $71.24 | $71.67 | $70.98 | $71.44 | $65.27 | 570,451 |
| 2018-09-10 | $71.63 | $71.75 | $71.33 | $71.38 | $65.22 | 259,212 |
| 2018-09-07 | $71.63 | $71.68 | $71.18 | $71.47 | $65.30 | 271,582 |
| 2018-09-06 | $71.91 | $72.02 | $71.41 | $71.53 | $65.36 | 260,828 |
| 2018-09-05 | $71.84 | $72.27 | $71.81 | $71.92 | $65.71 | 281,541 |
| 2018-09-04 | $71.47 | $71.98 | $71.30 | $71.91 | $65.70 | 381,096 |
| 2018-08-31 | $71.46 | $71.63 | $71.17 | $71.58 | $65.40 | 274,748 |
| 2018-08-30 | $71.88 | $72.01 | $71.52 | $71.57 | $65.39 | 362,099 |
| 2018-08-29 | $72.16 | $72.29 | $71.78 | $72.08 | $65.86 | 797,637 |
| 2018-08-28 | $72.38 | $72.44 | $72.01 | $72.13 | $65.91 | 430,935 |
| 2018-08-27 | $71.73 | $72.51 | $71.60 | $72.21 | $65.98 | 406,325 |
| 2018-08-24 | $71.48 | $71.57 | $71.30 | $71.42 | $65.26 | 235,782 |
| 2018-08-23 | $71.56 | $71.61 | $71.14 | $71.26 | $65.11 | 288,398 |
| 2018-08-22 | $71.58 | $71.83 | $71.50 | $71.62 | $65.44 | 266,093 |
| 2018-08-21 | $71.47 | $72.15 | $71.42 | $71.82 | $65.62 | 338,883 |
| 2018-08-20 | $71.21 | $71.59 | $71.17 | $71.45 | $65.28 | 464,465 |
| 2018-08-17 | $70.88 | $71.32 | $70.79 | $71.23 | $65.08 | 559,540 |
| 2018-08-16 | $70.48 | $71.30 | $70.48 | $71.02 | $64.89 | 442,195 |
| 2018-08-15 | $70.23 | $70.50 | $69.86 | $70.16 | $64.11 | 389,736 |
| 2018-08-14 | $70.18 | $70.83 | $70.15 | $70.67 | $64.57 | 230,634 |
| 2018-08-13 | $70.63 | $70.82 | $69.99 | $70.03 | $63.99 | 303,846 |
| 2018-08-10 | $70.68 | $70.85 | $70.25 | $70.66 | $64.56 | 614,975 |
| 2018-08-09 | $71.63 | $71.73 | $71.32 | $71.37 | $65.21 | 202,729 |
| 2018-08-08 | $71.49 | $71.83 | $71.34 | $71.69 | $65.50 | 375,463 |
| 2018-08-07 | $71.40 | $71.94 | $71.34 | $71.49 | $65.32 | 354,884 |
| 2018-08-06 | $71.02 | $71.40 | $70.85 | $71.22 | $65.07 | 254,102 |
| 2018-08-03 | $70.64 | $71.00 | $70.63 | $71.00 | $64.87 | 304,888 |
| 2018-08-02 | $70.21 | $70.87 | $70.05 | $70.73 | $64.63 | 487,874 |
| 2018-08-01 | $70.92 | $71.36 | $70.54 | $70.66 | $64.56 | 269,777 |
| 2018-07-31 | $71.19 | $71.19 | $70.42 | $70.61 | $64.52 | 548,889 |
| 2018-07-30 | $71.12 | $71.55 | $70.94 | $71.02 | $64.89 | 420,420 |
| 2018-07-27 | $71.10 | $71.44 | $70.68 | $71.01 | $64.88 | 693,821 |
| 2018-07-26 | $71.11 | $71.41 | $70.96 | $70.99 | $64.86 | 422,924 |
| 2018-07-25 | $70.83 | $71.05 | $70.45 | $70.94 | $64.82 | 476,254 |
| 2018-07-24 | $70.88 | $71.30 | $70.69 | $70.89 | $64.77 | 442,415 |
| 2018-07-23 | $69.88 | $70.87 | $69.88 | $70.78 | $64.67 | 414,318 |
| 2018-07-20 | $69.60 | $70.09 | $69.38 | $69.92 | $63.89 | 387,050 |
| 2018-07-19 | $70.26 | $70.27 | $69.58 | $69.75 | $63.73 | 513,467 |
| 2018-07-18 | $69.76 | $70.67 | $69.76 | $70.56 | $64.47 | 516,836 |
| 2018-07-17 | $69.53 | $69.86 | $69.30 | $69.63 | $63.62 | 361,219 |
| 2018-07-16 | $68.56 | $69.54 | $68.55 | $69.47 | $63.47 | 573,255 |
| 2018-07-13 | $68.55 | $68.69 | $67.83 | $68.38 | $62.48 | 459,837 |
| 2018-07-12 | $69.15 | $69.15 | $68.36 | $68.74 | $62.81 | 440,773 |
| 2018-07-11 | $68.73 | $69.09 | $68.53 | $68.72 | $62.79 | 439,847 |
| 2018-07-10 | $69.58 | $69.59 | $68.87 | $69.09 | $63.13 | 466,744 |
| 2018-07-09 | $68.16 | $69.44 | $68.16 | $69.40 | $63.41 | 1,147,703 |
| 2018-07-06 | $67.40 | $68.13 | $67.15 | $67.86 | $62.00 | 509,345 |
| 2018-07-05 | $67.75 | $67.75 | $67.29 | $67.53 | $61.70 | 451,379 |
| 2018-07-03 | $68.07 | $68.23 | $67.25 | $67.33 | $61.52 | 292,584 |
| 2018-07-02 | $67.03 | $67.86 | $66.75 | $67.85 | $61.99 | 661,419 |
| 2018-06-29 | $68.26 | $68.65 | $67.43 | $67.45 | $61.63 | 1,116,109 |
| 2018-06-28 | $67.10 | $67.79 | $66.91 | $67.54 | $61.71 | 871,053 |
| 2018-06-27 | $68.29 | $68.66 | $67.38 | $67.40 | $61.26 | 567,601 |
| 2018-06-26 | $68.60 | $68.60 | $67.90 | $68.33 | $62.10 | 550,323 |
| 2018-06-25 | $68.98 | $69.07 | $68.08 | $68.58 | $62.33 | 545,402 |
| 2018-06-22 | $70.00 | $70.10 | $69.23 | $69.25 | $62.94 | 300,474 |
| 2018-06-21 | $69.60 | $69.98 | $69.15 | $69.62 | $63.27 | 1,670,905 |
| 2018-06-20 | $70.36 | $70.45 | $69.78 | $69.83 | $63.46 | 427,748 |
| 2018-06-19 | $69.38 | $70.10 | $69.28 | $69.94 | $63.56 | 437,956 |
| 2018-06-18 | $69.63 | $70.10 | $69.33 | $70.06 | $63.67 | 409,340 |
| 2018-06-15 | $69.84 | $70.32 | $69.24 | $70.08 | $63.69 | 471,661 |
| 2018-06-14 | $70.85 | $70.87 | $69.92 | $70.11 | $63.72 | 724,069 |
| 2018-06-13 | $70.98 | $71.45 | $70.57 | $70.68 | $64.24 | 2,202,311 |
| 2018-06-12 | $71.30 | $71.46 | $70.57 | $70.87 | $64.41 | 2,709,930 |
| 2018-06-11 | $71.50 | $71.80 | $71.15 | $71.20 | $64.71 | 581,040 |
| 2018-06-08 | $71.16 | $71.44 | $70.85 | $71.40 | $64.89 | 545,135 |
| 2018-06-07 | $71.32 | $71.57 | $70.83 | $71.22 | $64.73 | 384,984 |
| 2018-06-06 | $70.16 | $71.07 | $70.15 | $71.07 | $64.59 | 611,901 |
| 2018-06-05 | $69.92 | $70.02 | $69.47 | $69.84 | $63.47 | 337,018 |
| 2018-06-04 | $70.09 | $70.22 | $69.94 | $70.12 | $63.73 | 291,075 |
| 2018-06-01 | $69.81 | $70.13 | $69.63 | $69.82 | $63.46 | 327,892 |
| 2018-05-31 | $69.53 | $69.57 | $68.84 | $69.11 | $62.81 | 441,190 |
| 2018-05-30 | $69.10 | $69.88 | $68.98 | $69.67 | $63.32 | 582,115 |
| 2018-05-29 | $69.87 | $69.87 | $67.97 | $68.41 | $62.17 | 886,770 |
| 2018-05-25 | $70.55 | $70.73 | $70.29 | $70.58 | $64.15 | 324,108 |
| 2018-05-24 | $71.05 | $71.09 | $70.08 | $70.80 | $64.35 | 746,815 |
| 2018-05-23 | $71.37 | $71.47 | $70.65 | $71.25 | $64.76 | 522,632 |
| 2018-05-22 | $71.41 | $72.11 | $71.41 | $71.70 | $65.16 | 293,094 |
| 2018-05-21 | $71.10 | $71.51 | $71.10 | $71.31 | $64.81 | 278,793 |
| 2018-05-18 | $71.26 | $71.26 | $70.69 | $70.69 | $64.25 | 554,742 |
| 2018-05-17 | $71.21 | $71.46 | $70.76 | $71.25 | $64.76 | 939,699 |
| 2018-05-16 | $71.00 | $71.49 | $70.93 | $71.27 | $64.77 | 403,193 |
| 2018-05-15 | $71.04 | $71.47 | $70.89 | $71.14 | $64.66 | 494,569 |
| 2018-05-14 | $71.43 | $71.57 | $71.07 | $71.18 | $64.69 | 852,693 |
| 2018-05-11 | $71.35 | $71.65 | $71.15 | $71.24 | $64.75 | 361,631 |
| 2018-05-10 | $70.80 | $71.44 | $70.55 | $71.29 | $64.79 | 531,238 |
| 2018-05-09 | $70.14 | $70.95 | $69.92 | $70.74 | $64.29 | 429,406 |
| 2018-05-08 | $69.48 | $70.29 | $69.34 | $69.83 | $63.46 | 590,381 |
| 2018-05-07 | $69.17 | $69.64 | $68.90 | $69.34 | $63.02 | 598,240 |
| 2018-05-04 | $67.72 | $69.31 | $67.50 | $68.93 | $62.65 | 397,926 |
| 2018-05-03 | $68.36 | $68.42 | $67.04 | $68.11 | $61.90 | 616,888 |
| 2018-05-02 | $69.11 | $69.37 | $68.55 | $68.60 | $62.35 | 291,860 |
| 2018-05-01 | $69.14 | $69.35 | $68.58 | $69.29 | $62.97 | 334,602 |
| 2018-04-30 | $70.07 | $70.37 | $69.21 | $69.22 | $62.91 | 254,624 |
| 2018-04-27 | $69.72 | $70.06 | $69.55 | $69.87 | $63.50 | 248,951 |
| 2018-04-26 | $69.81 | $70.10 | $69.40 | $69.74 | $63.38 | 287,289 |
| 2018-04-25 | $69.79 | $70.13 | $69.18 | $69.77 | $63.41 | 368,533 |
| 2018-04-24 | $70.53 | $70.98 | $69.41 | $69.87 | $63.50 | 456,038 |
| 2018-04-23 | $70.37 | $70.43 | $69.94 | $70.16 | $63.76 | 347,719 |
| 2018-04-20 | $70.25 | $70.48 | $69.88 | $70.18 | $63.78 | 392,643 |
| 2018-04-19 | $69.23 | $70.18 | $69.23 | $70.07 | $63.68 | 411,595 |
| 2018-04-18 | $69.61 | $69.82 | $68.97 | $69.09 | $62.79 | 432,887 |
| 2018-04-17 | $70.04 | $70.06 | $69.16 | $69.34 | $63.02 | 471,017 |
| 2018-04-16 | $69.54 | $69.86 | $69.22 | $69.45 | $63.12 | 500,971 |
| 2018-04-13 | $71.00 | $71.00 | $68.77 | $69.12 | $62.82 | 784,447 |
| 2018-04-12 | $69.50 | $70.53 | $69.35 | $70.12 | $63.73 | 478,512 |
| 2018-04-11 | $69.12 | $69.45 | $68.82 | $68.99 | $62.70 | 320,073 |
| 2018-04-10 | $69.71 | $70.05 | $69.27 | $69.73 | $63.37 | 542,127 |
| 2018-04-09 | $68.79 | $70.06 | $68.58 | $68.66 | $62.40 | 395,514 |
| 2018-04-06 | $69.39 | $69.74 | $67.83 | $68.45 | $62.21 | 529,250 |
| 2018-04-05 | $70.14 | $70.48 | $69.81 | $70.07 | $63.68 | 344,231 |
| 2018-04-04 | $67.78 | $69.74 | $67.68 | $69.60 | $63.26 | 516,236 |
| 2018-04-03 | $68.30 | $69.02 | $67.87 | $68.85 | $62.57 | 650,401 |
| 2018-04-02 | $69.39 | $69.48 | $67.00 | $67.98 | $61.78 | 1,034,327 |
| 2018-03-29 | $68.93 | $69.88 | $68.60 | $69.47 | $63.14 | 949,653 |
| 2018-03-28 | $68.46 | $69.10 | $67.75 | $68.59 | $62.34 | 4,903,147 |
| 2018-03-27 | $69.99 | $70.14 | $67.94 | $68.40 | $62.17 | 602,250 |
| 2018-03-26 | $68.67 | $69.87 | $68.34 | $69.73 | $63.37 | 821,846 |
| 2018-03-23 | $69.79 | $69.94 | $67.53 | $67.61 | $61.45 | 924,947 |
| 2018-03-22 | $71.50 | $71.58 | $69.52 | $69.70 | $63.35 | 823,466 |
| 2018-03-21 | $72.40 | $73.10 | $72.01 | $72.24 | $65.66 | 513,228 |
| 2018-03-20 | $72.37 | $72.53 | $72.13 | $72.22 | $65.64 | 404,004 |
| 2018-03-19 | $72.57 | $72.68 | $71.41 | $72.12 | $65.55 | 390,762 |
| 2018-03-16 | $72.55 | $73.22 | $72.50 | $72.59 | $65.97 | 1,881,502 |
| 2018-03-15 | $72.94 | $72.99 | $72.42 | $72.70 | $65.85 | 407,471 |
| 2018-03-14 | $73.75 | $73.75 | $72.45 | $72.65 | $65.80 | 461,035 |
| 2018-03-13 | $74.55 | $74.59 | $73.31 | $73.50 | $66.57 | 534,944 |
| 2018-03-12 | $74.45 | $74.63 | $74.06 | $74.21 | $67.22 | 449,106 |
| 2018-03-09 | $73.33 | $74.43 | $73.20 | $74.42 | $67.41 | 587,748 |
| 2018-03-08 | $72.85 | $72.93 | $72.05 | $72.77 | $65.91 | 444,687 |
| 2018-03-07 | $71.96 | $72.77 | $71.68 | $72.66 | $65.81 | 374,917 |
| 2018-03-06 | $72.62 | $72.77 | $71.87 | $72.70 | $65.85 | 1,230,892 |
| 2018-03-05 | $70.83 | $72.65 | $70.73 | $72.31 | $65.50 | 390,437 |
| 2018-03-02 | $70.48 | $71.44 | $69.82 | $71.31 | $64.59 | 546,064 |
| 2018-03-01 | $72.00 | $72.56 | $70.60 | $70.98 | $64.29 | 985,065 |
| 2018-02-28 | $73.29 | $73.64 | $72.02 | $72.03 | $65.24 | 463,271 |
| 2018-02-27 | $73.73 | $74.24 | $72.98 | $73.00 | $66.12 | 535,005 |
| 2018-02-26 | $73.13 | $73.73 | $72.75 | $73.71 | $66.76 | 3,391,911 |
| 2018-02-23 | $72.01 | $72.79 | $71.96 | $72.77 | $65.91 | 346,340 |
| 2018-02-22 | $72.66 | $72.92 | $71.61 | $71.74 | $64.98 | 499,537 |
| 2018-02-21 | $72.39 | $73.51 | $72.36 | $72.41 | $65.59 | 419,632 |
| 2018-02-20 | $72.46 | $73.10 | $72.06 | $72.35 | $65.53 | 460,417 |
| 2018-02-16 | $72.25 | $73.16 | $72.25 | $72.64 | $65.79 | 595,861 |
| 2018-02-15 | $72.69 | $72.86 | $71.89 | $72.60 | $65.76 | 950,930 |
| 2018-02-14 | $70.42 | $72.24 | $70.38 | $72.15 | $65.35 | 694,967 |
| 2018-02-13 | $69.83 | $70.67 | $69.70 | $70.55 | $63.90 | 548,087 |
| 2018-02-12 | $69.95 | $70.88 | $69.36 | $70.19 | $63.58 | 870,813 |
| 2018-02-09 | $69.04 | $69.81 | $67.18 | $69.31 | $62.78 | 1,325,693 |
| 2018-02-08 | $71.18 | $71.27 | $68.10 | $68.10 | $61.68 | 1,264,043 |
| 2018-02-07 | $70.75 | $71.89 | $70.64 | $71.10 | $64.40 | 892,251 |
| 2018-02-06 | $68.34 | $71.11 | $67.90 | $70.87 | $64.19 | 2,205,457 |
| 2018-02-05 | $72.00 | $72.91 | $69.12 | $69.83 | $63.25 | 1,869,386 |
| 2018-02-02 | $74.58 | $74.80 | $73.23 | $73.32 | $66.41 | 767,228 |
| 2018-02-01 | $73.92 | $74.82 | $73.90 | $74.81 | $67.76 | 530,178 |
| 2018-01-31 | $74.11 | $74.44 | $73.84 | $74.04 | $67.06 | 621,656 |
| 2018-01-30 | $74.23 | $74.73 | $73.97 | $73.99 | $67.02 | 757,326 |
| 2018-01-29 | $75.24 | $75.48 | $74.77 | $74.83 | $67.78 | 490,031 |
| 2018-01-26 | $74.81 | $75.16 | $74.52 | $75.13 | $68.05 | 520,338 |
| 2018-01-25 | $75.16 | $75.16 | $74.45 | $74.70 | $67.66 | 639,575 |
| 2018-01-24 | $74.78 | $75.06 | $74.34 | $74.86 | $67.81 | 712,163 |
| 2018-01-23 | $74.29 | $74.62 | $73.95 | $74.49 | $67.47 | 984,430 |
| 2018-01-22 | $73.75 | $74.42 | $73.75 | $74.42 | $67.41 | 608,134 |
| 2018-01-19 | $73.46 | $73.87 | $73.38 | $73.87 | $66.91 | 511,847 |
| 2018-01-18 | $73.47 | $73.68 | $73.18 | $73.29 | $66.38 | 678,951 |
| 2018-01-17 | $73.12 | $73.58 | $72.50 | $73.46 | $66.54 | 623,669 |
| 2018-01-16 | $73.73 | $73.84 | $72.55 | $72.85 | $65.98 | 1,095,352 |
| 2018-01-12 | $72.97 | $73.20 | $72.60 | $73.19 | $66.29 | 740,746 |
| 2018-01-11 | $72.43 | $72.61 | $72.20 | $72.61 | $65.77 | 987,272 |
| 2018-01-10 | $71.73 | $72.51 | $71.70 | $72.14 | $65.34 | 2,587,708 |
| 2018-01-09 | $71.38 | $71.94 | $71.22 | $71.62 | $64.87 | 841,628 |
| 2018-01-08 | $71.16 | $71.20 | $70.84 | $71.04 | $64.35 | 1,059,157 |
| 2018-01-05 | $71.24 | $71.38 | $70.73 | $71.14 | $64.44 | 757,273 |
| 2018-01-04 | $70.57 | $71.41 | $70.37 | $70.95 | $64.26 | 851,655 |
| 2018-01-03 | $69.94 | $70.36 | $69.90 | $70.21 | $63.59 | 702,610 |
| 2018-01-02 | $70.43 | $70.43 | $69.70 | $69.99 | $63.39 | 873,851 |
| 2017-12-29 | $70.70 | $70.70 | $70.03 | $70.04 | $63.44 | 436,873 |
| 2017-12-28 | $70.40 | $70.50 | $70.20 | $70.47 | $63.83 | 657,074 |
| 2017-12-27 | $70.20 | $70.28 | $70.02 | $70.18 | $63.57 | 570,814 |
| 2017-12-26 | $70.45 | $70.60 | $69.94 | $70.22 | $63.60 | 601,311 |
| 2017-12-22 | $70.86 | $70.86 | $70.12 | $70.48 | $63.84 | 737,648 |
| 2017-12-21 | $70.40 | $70.83 | $70.27 | $70.64 | $63.98 | 695,189 |
| 2017-12-20 | $70.72 | $70.75 | $69.98 | $70.03 | $63.43 | 547,393 |
| 2017-12-19 | $70.96 | $70.96 | $70.14 | $70.17 | $63.56 | 822,184 |
| 2017-12-18 | $70.51 | $70.78 | $70.24 | $70.49 | $63.85 | 548,546 |
| 2017-12-15 | $69.52 | $70.28 | $69.33 | $69.86 | $63.28 | 776,507 |
| 2017-12-14 | $69.83 | $69.88 | $69.01 | $69.08 | $62.57 | 386,241 |
| 2017-12-13 | $70.72 | $70.84 | $69.87 | $69.94 | $63.03 | 617,722 |
| 2017-12-12 | $70.31 | $70.99 | $70.21 | $70.72 | $63.73 | 499,950 |
| 2017-12-11 | $70.30 | $70.44 | $69.95 | $70.11 | $63.18 | 678,143 |
| 2017-12-08 | $70.25 | $70.34 | $69.78 | $70.30 | $63.35 | 461,917 |
| 2017-12-07 | $69.52 | $70.19 | $69.41 | $69.96 | $63.05 | 627,640 |
| 2017-12-06 | $69.84 | $70.15 | $69.58 | $69.76 | $62.87 | 851,086 |
| 2017-12-05 | $70.74 | $70.90 | $69.87 | $69.99 | $63.07 | 1,070,235 |
| 2017-12-04 | $71.15 | $71.15 | $70.49 | $70.51 | $63.54 | 1,271,406 |
| 2017-12-01 | $69.52 | $69.75 | $67.85 | $69.50 | $62.63 | 1,675,374 |
| 2017-11-30 | $69.64 | $70.30 | $69.16 | $69.38 | $62.52 | 774,934 |
| 2017-11-29 | $68.50 | $69.52 | $68.33 | $69.11 | $62.28 | 695,208 |
| 2017-11-28 | $66.33 | $67.99 | $66.28 | $67.89 | $61.18 | 494,389 |
| 2017-11-27 | $66.28 | $66.58 | $66.25 | $66.25 | $59.70 | 281,356 |
| 2017-11-24 | $66.53 | $66.54 | $66.26 | $66.29 | $59.74 | 146,846 |
| 2017-11-22 | $66.75 | $66.82 | $66.40 | $66.41 | $59.85 | 283,933 |
| 2017-11-21 | $66.71 | $66.71 | $66.53 | $66.67 | $60.08 | 332,929 |
| 2017-11-20 | $66.20 | $66.51 | $66.07 | $66.42 | $59.86 | 292,064 |
| 2017-11-17 | $65.83 | $66.21 | $65.72 | $66.08 | $59.55 | 281,124 |
| 2017-11-16 | $66.33 | $66.47 | $66.05 | $66.11 | $59.58 | 623,177 |
| 2017-11-15 | $65.40 | $66.29 | $65.25 | $66.06 | $59.53 | 491,578 |
| 2017-11-14 | $65.56 | $65.92 | $65.46 | $65.90 | $59.39 | 299,429 |
| 2017-11-13 | $65.34 | $65.96 | $65.27 | $65.89 | $59.38 | 249,211 |
| 2017-11-10 | $65.93 | $65.96 | $65.67 | $65.72 | $59.22 | 342,062 |
| 2017-11-09 | $65.68 | $66.11 | $65.22 | $65.82 | $59.31 | 1,149,474 |
| 2017-11-08 | $66.32 | $66.32 | $65.83 | $66.09 | $59.56 | 312,273 |
| 2017-11-07 | $67.45 | $67.58 | $66.25 | $66.45 | $59.88 | 378,272 |
| 2017-11-06 | $67.30 | $67.49 | $67.16 | $67.40 | $60.74 | 323,414 |
| 2017-11-03 | $67.44 | $67.62 | $67.21 | $67.42 | $60.76 | 1,098,028 |
| 2017-11-02 | $67.15 | $67.78 | $66.88 | $67.66 | $60.97 | 439,328 |
| 2017-11-01 | $67.32 | $67.63 | $67.01 | $67.13 | $60.50 | 415,302 |
| 2017-10-31 | $67.27 | $67.48 | $66.86 | $67.02 | $60.40 | 317,144 |
| 2017-10-30 | $67.25 | $67.57 | $67.08 | $67.12 | $60.49 | 398,867 |
| 2017-10-27 | $67.45 | $67.69 | $67.12 | $67.59 | $60.91 | 410,309 |
| 2017-10-26 | $67.42 | $67.79 | $67.21 | $67.52 | $60.85 | 368,911 |
| 2017-10-25 | $67.73 | $67.74 | $66.72 | $67.13 | $60.50 | 821,198 |
| 2017-10-24 | $67.17 | $67.62 | $67.17 | $67.43 | $60.77 | 3,006,661 |
| 2017-10-23 | $67.26 | $67.32 | $66.95 | $67.00 | $60.38 | 511,044 |
| 2017-10-20 | $67.15 | $67.27 | $66.93 | $67.22 | $60.58 | 493,816 |
| 2017-10-19 | $65.93 | $66.52 | $65.43 | $66.47 | $59.90 | 337,947 |
| 2017-10-18 | $66.26 | $66.50 | $66.07 | $66.34 | $59.78 | 320,012 |
| 2017-10-17 | $66.54 | $66.57 | $65.89 | $65.99 | $59.47 | 430,462 |
| 2017-10-16 | $65.98 | $66.40 | $65.98 | $66.36 | $59.80 | 338,211 |
| 2017-10-13 | $65.79 | $66.20 | $65.42 | $65.94 | $59.42 | 386,567 |
| 2017-10-12 | $66.57 | $66.59 | $65.94 | $66.03 | $59.50 | 1,058,712 |
| 2017-10-11 | $66.42 | $66.52 | $66.16 | $66.44 | $59.87 | 487,422 |
| 2017-10-10 | $66.31 | $66.55 | $66.20 | $66.53 | $59.95 | 517,256 |
| 2017-10-09 | $66.72 | $66.72 | $66.10 | $66.22 | $59.68 | 926,860 |
| 2017-10-06 | $66.77 | $66.77 | $66.18 | $66.48 | $59.91 | 451,397 |
| 2017-10-05 | $65.90 | $66.62 | $65.72 | $66.44 | $59.87 | 358,968 |
| 2017-10-04 | $66.05 | $66.11 | $65.77 | $65.82 | $59.31 | 385,745 |
| 2017-10-03 | $66.04 | $66.11 | $65.74 | $66.11 | $59.58 | 641,602 |
| 2017-10-02 | $65.53 | $65.91 | $65.29 | $65.90 | $59.39 | 806,191 |
| 2017-09-29 | $65.08 | $65.47 | $65.02 | $65.36 | $58.90 | 458,479 |
| 2017-09-28 | $65.16 | $65.26 | $64.72 | $65.16 | $58.72 | 354,418 |
| 2017-09-27 | $64.87 | $65.27 | $64.61 | $65.02 | $58.59 | 442,456 |
| 2017-09-26 | $64.40 | $64.61 | $64.22 | $64.39 | $57.76 | 374,404 |
| 2017-09-25 | $64.38 | $64.61 | $63.98 | $64.40 | $57.76 | 1,305,192 |
| 2017-09-22 | $64.16 | $64.51 | $64.07 | $64.46 | $57.82 | 338,993 |
| 2017-09-21 | $64.09 | $64.55 | $64.03 | $64.42 | $57.78 | 390,426 |
| 2017-09-20 | $63.89 | $64.47 | $63.58 | $64.24 | $57.62 | 651,788 |
| 2017-09-19 | $63.38 | $64.01 | $63.36 | $63.82 | $57.24 | 553,224 |
| 2017-09-18 | $62.93 | $63.48 | $62.80 | $63.40 | $56.87 | 582,797 |
| 2017-09-15 | $62.47 | $62.77 | $62.25 | $62.74 | $56.28 | 308,028 |
| 2017-09-14 | $62.74 | $62.81 | $62.42 | $62.50 | $56.06 | 403,486 |
| 2017-09-13 | $62.52 | $62.74 | $62.33 | $62.73 | $56.27 | 330,543 |
| 2017-09-12 | $62.04 | $62.67 | $61.71 | $62.62 | $56.17 | 515,599 |
| 2017-09-11 | $61.40 | $62.00 | $61.40 | $61.82 | $55.45 | 442,269 |
| 2017-09-08 | $60.08 | $60.96 | $60.07 | $60.74 | $54.48 | 425,008 |
| 2017-09-07 | $61.20 | $61.20 | $59.92 | $60.15 | $53.95 | 941,682 |
| 2017-09-06 | $61.27 | $61.47 | $61.01 | $61.19 | $54.88 | 679,376 |
| 2017-09-05 | $62.13 | $62.15 | $60.90 | $61.06 | $54.77 | 1,469,001 |
| 2017-09-01 | $62.37 | $62.80 | $62.27 | $62.53 | $56.09 | 794,979 |
| 2017-08-31 | $62.37 | $62.58 | $62.14 | $62.26 | $55.84 | 296,004 |
| 2017-08-30 | $62.09 | $62.42 | $61.83 | $62.20 | $55.79 | 328,202 |
| 2017-08-29 | $61.55 | $62.06 | $61.12 | $61.92 | $55.54 | 349,464 |
| 2017-08-28 | $62.56 | $62.61 | $62.06 | $62.23 | $55.82 | 403,570 |
| 2017-08-25 | $62.57 | $62.82 | $62.48 | $62.55 | $56.10 | 296,335 |
| 2017-08-24 | $62.61 | $62.62 | $62.29 | $62.39 | $55.96 | 515,004 |
| 2017-08-23 | $62.11 | $62.71 | $62.01 | $62.35 | $55.93 | 268,400 |
| 2017-08-22 | $62.07 | $62.56 | $62.07 | $62.48 | $56.04 | 405,800 |
| 2017-08-21 | $62.03 | $62.03 | $61.64 | $61.85 | $55.48 | 414,263 |
| 2017-08-18 | $61.88 | $62.45 | $61.60 | $62.04 | $55.65 | 425,721 |
| 2017-08-17 | $63.02 | $63.13 | $62.03 | $62.08 | $55.68 | 660,718 |
| 2017-08-16 | $63.59 | $63.67 | $63.10 | $63.23 | $56.71 | 400,545 |
| 2017-08-15 | $63.79 | $63.83 | $63.32 | $63.37 | $56.84 | 391,083 |
| 2017-08-14 | $62.96 | $63.44 | $62.64 | $63.25 | $56.73 | 349,001 |
| 2017-08-11 | $62.73 | $62.99 | $62.25 | $62.35 | $55.93 | 519,636 |
| 2017-08-10 | $63.44 | $63.69 | $62.68 | $62.70 | $56.24 | 579,212 |
| 2017-08-09 | $63.50 | $63.85 | $63.42 | $63.84 | $57.26 | 1,799,082 |
| 2017-08-08 | $63.95 | $64.67 | $63.91 | $63.96 | $57.37 | 536,152 |
| 2017-08-07 | $64.16 | $64.17 | $63.96 | $64.07 | $57.47 | 427,130 |
| 2017-08-04 | $64.18 | $64.38 | $64.00 | $64.12 | $57.51 | 435,349 |
| 2017-08-03 | $63.84 | $63.99 | $63.67 | $63.73 | $57.16 | 387,035 |
| 2017-08-02 | $64.04 | $64.11 | $63.73 | $64.01 | $57.41 | 488,759 |
| 2017-08-01 | $63.90 | $64.05 | $63.71 | $64.01 | $57.41 | 748,728 |
| 2017-07-31 | $63.31 | $63.76 | $63.30 | $63.54 | $56.99 | 1,338,846 |
| 2017-07-28 | $63.07 | $63.23 | $62.77 | $63.13 | $56.62 | 374,124 |
| 2017-07-27 | $63.54 | $63.55 | $62.87 | $63.17 | $56.66 | 448,811 |
| 2017-07-26 | $64.12 | $64.12 | $63.33 | $63.47 | $56.93 | 494,845 |
| 2017-07-25 | $63.85 | $64.19 | $63.73 | $63.96 | $57.37 | 559,390 |
| 2017-07-24 | $62.94 | $63.22 | $62.94 | $63.14 | $56.63 | 361,411 |
| 2017-07-21 | $62.85 | $63.10 | $62.75 | $62.92 | $56.44 | 317,551 |
| 2017-07-20 | $62.97 | $63.23 | $62.75 | $62.98 | $56.49 | 371,851 |
| 2017-07-19 | $63.01 | $63.09 | $62.66 | $62.95 | $56.46 | 749,594 |
| 2017-07-18 | $62.59 | $62.92 | $62.32 | $62.82 | $56.35 | 457,901 |
| 2017-07-17 | $62.99 | $63.10 | $62.72 | $62.97 | $56.48 | 710,281 |
| 2017-07-14 | $62.73 | $63.24 | $62.38 | $63.06 | $56.56 | 536,755 |
| 2017-07-13 | $63.09 | $63.36 | $63.01 | $63.33 | $56.80 | 711,490 |
| 2017-07-12 | $62.81 | $63.12 | $62.73 | $63.01 | $56.52 | 775,719 |
| 2017-07-11 | $63.31 | $63.35 | $62.63 | $62.91 | $56.43 | 392,777 |
| 2017-07-10 | $63.35 | $63.50 | $63.14 | $63.30 | $56.78 | 617,299 |
| 2017-07-07 | $63.25 | $63.51 | $62.96 | $63.36 | $56.83 | 477,774 |
| 2017-07-06 | $63.51 | $63.71 | $63.00 | $63.01 | $56.52 | 1,065,929 |
| 2017-07-05 | $63.65 | $63.65 | $63.12 | $63.53 | $56.98 | 1,074,189 |
| 2017-07-03 | $62.85 | $63.86 | $62.85 | $63.39 | $56.86 | 925,268 |
| 2017-06-30 | $63.09 | $63.09 | $62.39 | $62.55 | $56.10 | 1,013,410 |
| 2017-06-29 | $63.40 | $63.45 | $62.14 | $62.60 | $56.15 | 1,402,700 |
| 2017-06-28 | $61.64 | $62.28 | $61.64 | $62.20 | $55.79 | 731,421 |
| 2017-06-27 | $61.46 | $62.00 | $61.33 | $61.54 | $54.96 | 947,023 |
| 2017-06-26 | $61.00 | $61.51 | $60.86 | $61.21 | $54.67 | 440,935 |
| 2017-06-23 | $61.42 | $61.42 | $60.76 | $60.89 | $54.38 | 518,012 |
| 2017-06-22 | $61.34 | $61.43 | $61.02 | $61.14 | $54.60 | 428,794 |
| 2017-06-21 | $62.08 | $62.08 | $61.42 | $61.48 | $54.91 | 490,086 |
| 2017-06-20 | $62.42 | $62.50 | $61.97 | $61.97 | $55.34 | 833,436 |
| 2017-06-19 | $62.38 | $62.69 | $62.32 | $62.54 | $55.85 | 546,420 |
| 2017-06-16 | $62.14 | $62.20 | $61.87 | $62.03 | $55.40 | 512,732 |
| 2017-06-15 | $61.92 | $62.42 | $61.78 | $62.10 | $55.46 | 612,442 |
| 2017-06-14 | $61.88 | $62.38 | $61.38 | $62.33 | $55.67 | 1,322,727 |
| 2017-06-13 | $62.17 | $62.44 | $62.02 | $62.24 | $55.59 | 1,187,771 |
| 2017-06-12 | $61.95 | $62.31 | $61.58 | $61.99 | $55.36 | 926,200 |
| 2017-06-09 | $61.01 | $61.91 | $60.95 | $61.85 | $55.24 | 1,179,294 |
| 2017-06-08 | $59.90 | $61.09 | $59.84 | $60.69 | $54.20 | 787,049 |
| 2017-06-07 | $59.53 | $59.99 | $59.49 | $59.88 | $53.48 | 688,553 |
| 2017-06-06 | $59.28 | $59.59 | $59.13 | $59.38 | $53.03 | 556,232 |
| 2017-06-05 | $59.71 | $60.10 | $59.67 | $59.68 | $53.30 | 498,712 |
| 2017-06-02 | $59.54 | $59.96 | $59.36 | $59.68 | $53.30 | 584,253 |
| 2017-06-01 | $59.40 | $59.92 | $59.02 | $59.92 | $53.51 | 570,411 |
| 2017-05-31 | $59.54 | $59.54 | $58.62 | $59.09 | $52.77 | 674,544 |
| 2017-05-30 | $59.76 | $59.81 | $59.38 | $59.49 | $53.13 | 435,341 |
| 2017-05-26 | $59.95 | $60.10 | $59.85 | $59.97 | $53.56 | 392,335 |
| 2017-05-25 | $60.00 | $60.28 | $59.86 | $60.02 | $53.60 | 521,636 |
| 2017-05-24 | $60.00 | $60.00 | $59.64 | $59.90 | $53.50 | 518,371 |
| 2017-05-23 | $59.51 | $60.11 | $59.25 | $59.95 | $53.54 | 427,665 |
| 2017-05-22 | $59.51 | $59.59 | $59.09 | $59.45 | $53.09 | 671,732 |
| 2017-05-19 | $58.98 | $59.60 | $58.98 | $59.24 | $52.91 | 431,054 |
| 2017-05-18 | $58.52 | $59.19 | $58.49 | $58.80 | $52.51 | 679,770 |
| 2017-05-17 | $59.35 | $59.68 | $58.40 | $58.62 | $52.35 | 1,590,982 |
| 2017-05-16 | $60.43 | $60.50 | $60.13 | $60.43 | $53.97 | 598,409 |
| 2017-05-15 | $59.97 | $60.45 | $59.94 | $60.34 | $53.89 | 628,119 |
| 2017-05-12 | $59.85 | $59.89 | $59.54 | $59.86 | $53.46 | 482,542 |
| 2017-05-11 | $60.36 | $60.38 | $59.70 | $60.16 | $53.73 | 397,973 |
| 2017-05-10 | $60.22 | $60.56 | $60.22 | $60.54 | $54.07 | 559,142 |
| 2017-05-09 | $60.82 | $60.95 | $60.19 | $60.38 | $53.92 | 411,607 |
| 2017-05-08 | $60.75 | $60.84 | $60.52 | $60.66 | $54.17 | 328,716 |
| 2017-05-05 | $60.96 | $60.96 | $60.48 | $60.71 | $54.22 | 445,986 |
| 2017-05-04 | $61.01 | $61.24 | $60.56 | $60.82 | $54.32 | 840,502 |
| 2017-05-03 | $60.17 | $60.68 | $60.02 | $60.66 | $54.17 | 545,330 |
| 2017-05-02 | $60.49 | $60.50 | $59.99 | $60.27 | $53.83 | 1,154,288 |
| 2017-05-01 | $60.34 | $60.70 | $60.08 | $60.40 | $53.94 | 969,524 |
| 2017-04-28 | $60.62 | $60.76 | $60.06 | $60.06 | $53.64 | 588,877 |
| 2017-04-27 | $61.10 | $61.10 | $60.42 | $60.72 | $54.23 | 847,162 |
| 2017-04-26 | $60.90 | $61.52 | $60.83 | $61.01 | $54.49 | 1,171,074 |
| 2017-04-25 | $61.00 | $61.23 | $60.78 | $60.91 | $54.40 | 1,212,503 |
| 2017-04-24 | $60.28 | $60.77 | $60.26 | $60.43 | $53.97 | 924,957 |
| 2017-04-21 | $59.56 | $59.78 | $59.13 | $59.22 | $52.89 | 1,287,401 |
| 2017-04-20 | $59.09 | $59.77 | $58.95 | $59.64 | $53.26 | 668,551 |
| 2017-04-19 | $59.22 | $59.42 | $58.65 | $58.76 | $52.48 | 702,090 |
| 2017-04-18 | $58.92 | $59.18 | $58.43 | $58.83 | $52.54 | 1,022,312 |
| 2017-04-17 | $58.42 | $59.30 | $58.24 | $59.26 | $52.92 | 826,403 |
| 2017-04-13 | $58.82 | $59.40 | $58.32 | $58.32 | $52.08 | 1,433,581 |
| 2017-04-12 | $59.51 | $59.56 | $58.93 | $59.09 | $52.77 | 1,117,547 |
| 2017-04-11 | $59.38 | $59.65 | $58.94 | $59.65 | $53.27 | 1,153,085 |
| 2017-04-10 | $59.84 | $60.18 | $59.42 | $59.69 | $53.31 | 1,242,705 |
| 2017-04-07 | $59.70 | $60.16 | $59.49 | $59.84 | $53.44 | 1,412,272 |
| 2017-04-06 | $59.64 | $60.25 | $59.29 | $60.03 | $53.61 | 1,079,334 |
| 2017-04-05 | $60.65 | $60.88 | $59.63 | $59.67 | $53.29 | 1,686,014 |
| 2017-04-04 | $59.99 | $60.29 | $59.88 | $60.14 | $53.71 | 1,498,824 |
| 2017-04-03 | $60.49 | $60.59 | $59.57 | $60.20 | $53.76 | 2,038,368 |
| 2017-03-31 | $60.74 | $60.88 | $60.47 | $60.47 | $54.00 | 1,577,098 |
| 2017-03-30 | $60.10 | $61.02 | $60.04 | $60.89 | $54.38 | 1,167,660 |
| 2017-03-29 | $60.32 | $60.38 | $59.91 | $60.04 | $53.62 | 1,451,630 |
| 2017-03-28 | $59.31 | $60.54 | $59.25 | $60.30 | $53.85 | 1,549,058 |
| 2017-03-27 | $58.57 | $59.55 | $58.30 | $59.48 | $53.12 | 1,576,009 |
| 2017-03-24 | $59.97 | $60.21 | $59.35 | $59.75 | $53.36 | 2,007,078 |
| 2017-03-23 | $59.65 | $60.57 | $59.58 | $59.93 | $53.39 | 1,498,655 |
| 2017-03-22 | $59.51 | $60.04 | $59.05 | $59.77 | $53.25 | 2,063,459 |
| 2017-03-21 | $62.03 | $62.06 | $59.79 | $59.90 | $53.36 | 2,583,234 |
| 2017-03-20 | $62.17 | $62.27 | $61.76 | $61.80 | $55.05 | 879,826 |
| 2017-03-17 | $63.03 | $63.03 | $62.21 | $62.36 | $55.56 | 1,139,718 |
| 2017-03-16 | $62.89 | $63.21 | $62.74 | $62.90 | $56.04 | 1,166,542 |
| 2017-03-15 | $62.80 | $63.05 | $62.39 | $62.63 | $55.80 | 2,022,369 |
| 2017-03-14 | $62.61 | $62.71 | $62.20 | $62.70 | $55.86 | 1,103,511 |
| 2017-03-13 | $62.80 | $62.93 | $62.52 | $62.77 | $55.92 | 1,022,148 |
| 2017-03-10 | $63.11 | $63.19 | $62.28 | $62.73 | $55.89 | 1,243,578 |
| 2017-03-09 | $62.77 | $63.09 | $62.50 | $62.73 | $55.89 | 1,405,419 |
| 2017-03-08 | $63.27 | $63.43 | $62.55 | $62.58 | $55.75 | 1,686,782 |
| 2017-03-07 | $62.83 | $62.90 | $62.48 | $62.62 | $55.79 | 1,657,204 |
| 2017-03-06 | $62.94 | $63.26 | $62.54 | $62.86 | $56.00 | 1,203,665 |
| 2017-03-03 | $63.00 | $63.40 | $63.00 | $63.24 | $56.34 | 1,183,342 |
| 2017-03-02 | $64.17 | $64.20 | $62.99 | $63.02 | $56.14 | 1,704,533 |
| 2017-03-01 | $63.54 | $64.16 | $63.45 | $63.99 | $57.01 | 1,493,741 |
| 2017-02-28 | $62.30 | $62.38 | $61.98 | $62.32 | $55.52 | 1,312,790 |
| 2017-02-27 | $62.27 | $62.60 | $62.26 | $62.52 | $55.70 | 1,493,994 |
| 2017-02-24 | $62.12 | $62.34 | $61.95 | $62.26 | $55.47 | 1,102,904 |
| 2017-02-23 | $62.75 | $62.81 | $62.29 | $62.72 | $55.88 | 1,135,862 |
| 2017-02-22 | $62.41 | $62.81 | $62.25 | $62.65 | $55.81 | 1,135,038 |
| 2017-02-21 | $62.61 | $62.71 | $62.37 | $62.56 | $55.73 | 1,446,502 |
| 2017-02-17 | $61.95 | $62.29 | $61.75 | $62.29 | $55.49 | 1,113,470 |
| 2017-02-16 | $62.40 | $62.45 | $61.93 | $62.34 | $55.54 | 1,423,513 |
| 2017-02-15 | $62.20 | $62.51 | $61.82 | $62.40 | $55.59 | 1,273,585 |
| 2017-02-14 | $61.25 | $62.02 | $61.13 | $61.97 | $55.21 | 1,298,645 |
| 2017-02-13 | $60.94 | $61.55 | $60.89 | $61.25 | $54.57 | 1,256,287 |
| 2017-02-10 | $60.78 | $60.81 | $60.42 | $60.62 | $54.01 | 853,352 |
| 2017-02-09 | $59.89 | $60.50 | $59.73 | $60.45 | $53.85 | 1,059,332 |
| 2017-02-08 | $59.96 | $59.98 | $59.37 | $59.65 | $53.14 | 1,211,802 |
| 2017-02-07 | $60.54 | $60.65 | $59.99 | $60.08 | $53.52 | 948,925 |
| 2017-02-06 | $60.26 | $60.63 | $60.08 | $60.22 | $53.65 | 960,953 |
| 2017-02-03 | $60.22 | $60.51 | $59.80 | $60.43 | $53.84 | 1,060,659 |
| 2017-02-02 | $59.21 | $59.58 | $58.95 | $59.25 | $52.79 | 1,058,280 |
| 2017-02-01 | $59.98 | $60.24 | $59.34 | $59.50 | $53.01 | 1,457,240 |
| 2017-01-31 | $59.56 | $59.89 | $59.09 | $59.44 | $52.95 | 1,203,521 |
| 2017-01-30 | $59.95 | $59.95 | $59.19 | $59.73 | $53.21 | 950,065 |
| 2017-01-27 | $60.51 | $60.54 | $60.11 | $60.22 | $53.65 | 983,486 |
| 2017-01-26 | $60.52 | $60.65 | $60.23 | $60.52 | $53.92 | 1,112,846 |
| 2017-01-25 | $60.02 | $60.41 | $59.84 | $60.33 | $53.75 | 1,114,323 |
| 2017-01-24 | $58.90 | $59.65 | $58.74 | $59.44 | $52.95 | 825,015 |
| 2017-01-23 | $58.89 | $59.13 | $58.47 | $58.74 | $52.33 | 2,927,186 |
| 2017-01-20 | $58.88 | $59.21 | $58.74 | $59.00 | $52.56 | 682,560 |
| 2017-01-19 | $59.18 | $59.25 | $58.55 | $58.74 | $52.33 | 520,358 |
| 2017-01-18 | $58.80 | $59.07 | $58.26 | $59.06 | $52.62 | 632,883 |
| 2017-01-17 | $59.54 | $59.55 | $58.49 | $58.59 | $52.20 | 1,011,343 |
| 2017-01-13 | $60.04 | $60.59 | $59.69 | $59.95 | $53.41 | 1,072,808 |
| 2017-01-12 | $59.98 | $59.98 | $59.06 | $59.59 | $53.09 | 1,255,631 |
| 2017-01-11 | $59.82 | $60.10 | $59.46 | $60.09 | $53.53 | 688,232 |
| 2017-01-10 | $59.61 | $60.16 | $59.38 | $59.81 | $53.28 | 816,500 |
| 2017-01-09 | $59.87 | $59.90 | $59.45 | $59.54 | $53.04 | 837,695 |
| 2017-01-06 | $60.08 | $60.26 | $59.76 | $60.05 | $53.50 | 909,702 |
| 2017-01-05 | $60.33 | $60.35 | $59.31 | $59.81 | $53.28 | 1,238,008 |
| 2017-01-04 | $60.00 | $60.53 | $59.99 | $60.47 | $53.87 | 1,065,317 |
| 2017-01-03 | $60.04 | $60.30 | $59.30 | $59.80 | $53.28 | 1,616,569 |
| 2016-12-30 | $59.36 | $59.47 | $59.11 | $59.35 | $52.87 | 748,876 |
| 2016-12-29 | $59.60 | $59.69 | $58.93 | $59.17 | $52.71 | 644,495 |
| 2016-12-28 | $60.24 | $60.30 | $59.51 | $59.55 | $53.05 | 652,366 |
| 2016-12-27 | $60.21 | $60.25 | $60.06 | $60.16 | $53.60 | 674,256 |
| 2016-12-23 | $59.92 | $60.04 | $59.81 | $60.04 | $53.49 | 646,311 |
| 2016-12-22 | $59.98 | $60.08 | $59.73 | $59.92 | $53.38 | 1,037,146 |
| 2016-12-21 | $60.28 | $60.28 | $59.89 | $60.09 | $53.53 | 948,140 |
| 2016-12-20 | $59.90 | $60.24 | $59.82 | $60.24 | $53.67 | 1,265,768 |
| 2016-12-19 | $59.50 | $59.59 | $59.02 | $59.57 | $53.07 | 1,283,345 |
| 2016-12-16 | $60.17 | $60.39 | $59.32 | $59.41 | $52.93 | 836,309 |
| 2016-12-15 | $59.64 | $60.32 | $59.46 | $59.88 | $53.35 | 1,406,289 |
| 2016-12-14 | $59.31 | $60.20 | $59.11 | $59.32 | $52.85 | 1,294,160 |
| 2016-12-13 | $60.01 | $60.29 | $59.48 | $59.94 | $53.16 | 1,674,939 |
| 2016-12-12 | $60.43 | $60.53 | $59.69 | $59.84 | $53.07 | 1,108,671 |
| 2016-12-09 | $60.41 | $60.49 | $59.97 | $60.49 | $53.65 | 1,422,533 |
| 2016-12-08 | $60.05 | $60.67 | $59.72 | $60.39 | $53.56 | 1,233,568 |
| 2016-12-07 | $58.99 | $59.75 | $58.83 | $59.71 | $52.96 | 1,219,420 |
| 2016-12-06 | $58.58 | $58.87 | $58.15 | $58.87 | $52.21 | 1,112,907 |
| 2016-12-05 | $58.07 | $58.45 | $58.01 | $58.26 | $51.67 | 1,013,027 |
| 2016-12-02 | $58.02 | $58.08 | $57.36 | $57.58 | $51.07 | 924,841 |
| 2016-12-01 | $57.67 | $58.28 | $57.50 | $58.09 | $51.52 | 1,532,536 |
| 2016-11-30 | $57.30 | $57.40 | $57.09 | $57.24 | $50.77 | 1,246,281 |
| 2016-11-29 | $56.51 | $56.79 | $56.40 | $56.59 | $50.19 | 533,981 |
| 2016-11-28 | $56.87 | $57.01 | $56.32 | $56.42 | $50.04 | 577,643 |
| 2016-11-25 | $57.18 | $57.19 | $56.92 | $57.17 | $50.71 | 614,968 |
| 2016-11-23 | $56.91 | $57.46 | $56.59 | $57.04 | $50.59 | 675,900 |
| 2016-11-22 | $56.94 | $56.94 | $56.38 | $56.73 | $50.32 | 983,599 |
| 2016-11-21 | $56.75 | $56.80 | $56.27 | $56.60 | $50.20 | 829,439 |
| 2016-11-18 | $56.40 | $56.58 | $56.12 | $56.45 | $50.07 | 645,598 |
| 2016-11-17 | $55.76 | $56.39 | $55.55 | $56.33 | $49.96 | 780,288 |
| 2016-11-16 | $55.94 | $55.94 | $55.50 | $55.66 | $49.37 | 903,674 |
| 2016-11-15 | $56.14 | $56.38 | $55.33 | $56.38 | $50.01 | 1,611,650 |
| 2016-11-14 | $55.67 | $56.73 | $55.52 | $56.30 | $49.93 | 1,797,725 |
| 2016-11-11 | $54.54 | $55.13 | $54.35 | $55.09 | $48.86 | 1,657,252 |
| 2016-11-10 | $53.70 | $54.94 | $53.44 | $54.72 | $48.53 | 2,392,465 |
| 2016-11-09 | $51.65 | $53.10 | $51.33 | $52.83 | $46.86 | 2,542,610 |
| 2016-11-08 | $50.60 | $51.00 | $50.30 | $50.78 | $45.04 | 373,049 |
| 2016-11-07 | $50.39 | $50.76 | $50.35 | $50.76 | $45.02 | 451,243 |
| 2016-11-04 | $49.77 | $49.97 | $49.36 | $49.52 | $43.92 | 319,290 |
| 2016-11-03 | $49.71 | $50.10 | $49.60 | $49.71 | $44.09 | 355,294 |
| 2016-11-02 | $49.88 | $49.88 | $49.44 | $49.63 | $44.02 | 768,206 |
| 2016-11-01 | $50.38 | $50.51 | $49.63 | $50.04 | $44.38 | 588,618 |
| 2016-10-31 | $50.46 | $50.54 | $50.27 | $50.28 | $44.60 | 314,141 |
| 2016-10-28 | $50.58 | $50.62 | $49.94 | $50.28 | $44.60 | 350,403 |
| 2016-10-27 | $50.65 | $50.75 | $50.35 | $50.49 | $44.78 | 446,149 |
| 2016-10-26 | $50.02 | $50.54 | $50.00 | $50.45 | $44.75 | 353,826 |
| 2016-10-25 | $50.26 | $50.40 | $50.09 | $50.19 | $44.52 | 312,253 |
| 2016-10-24 | $50.35 | $50.50 | $50.26 | $50.33 | $44.64 | 445,672 |
| 2016-10-21 | $49.79 | $50.15 | $49.74 | $50.12 | $44.45 | 1,001,384 |
| 2016-10-20 | $50.12 | $50.42 | $49.93 | $50.08 | $44.42 | 365,357 |
| 2016-10-19 | $49.84 | $50.27 | $49.80 | $50.17 | $44.50 | 321,342 |
| 2016-10-18 | $49.86 | $49.96 | $49.56 | $49.71 | $44.09 | 516,647 |
| 2016-10-17 | $49.62 | $49.72 | $49.27 | $49.38 | $43.80 | 364,939 |
| 2016-10-14 | $49.89 | $50.03 | $49.44 | $49.58 | $43.97 | 469,055 |
| 2016-10-13 | $49.46 | $49.53 | $48.88 | $49.37 | $43.79 | 420,527 |
| 2016-10-12 | $49.82 | $50.14 | $49.79 | $49.90 | $44.26 | 493,236 |
| 2016-10-11 | $50.25 | $50.36 | $49.59 | $49.82 | $44.19 | 612,243 |
| 2016-10-10 | $50.34 | $50.55 | $50.32 | $50.36 | $44.67 | 565,739 |
| 2016-10-07 | $49.99 | $50.16 | $49.74 | $50.09 | $44.43 | 386,151 |
| 2016-10-06 | $50.07 | $50.17 | $49.72 | $50.02 | $44.36 | 554,364 |
| 2016-10-05 | $49.52 | $50.14 | $49.44 | $50.05 | $44.39 | 347,502 |
| 2016-10-04 | $49.21 | $49.60 | $49.03 | $49.33 | $43.75 | 524,188 |
| 2016-10-03 | $49.18 | $49.35 | $48.95 | $49.12 | $43.57 | 466,220 |
| 2016-09-30 | $48.93 | $49.58 | $48.86 | $49.36 | $43.78 | 398,563 |
| 2016-09-29 | $49.35 | $49.58 | $48.47 | $48.69 | $43.19 | 713,020 |
| 2016-09-28 | $49.23 | $49.41 | $48.87 | $49.37 | $43.79 | 595,316 |
| 2016-09-27 | $48.58 | $49.10 | $48.44 | $49.08 | $43.53 | 639,314 |
| 2016-09-26 | $49.18 | $49.18 | $48.65 | $48.72 | $43.21 | 802,395 |
| 2016-09-23 | $49.65 | $49.85 | $49.47 | $49.49 | $43.89 | 9,941,939 |
| 2016-09-22 | $49.79 | $49.94 | $49.67 | $49.84 | $44.21 | 261,207 |
| 2016-09-21 | $49.47 | $49.67 | $49.17 | $49.60 | $43.99 | 520,683 |
| 2016-09-20 | $49.60 | $49.67 | $49.25 | $49.28 | $43.71 | 352,435 |
| 2016-09-19 | $49.48 | $49.91 | $49.37 | $49.55 | $43.69 | 283,104 |
| 2016-09-16 | $49.52 | $49.62 | $49.14 | $49.27 | $43.44 | 877,821 |
| 2016-09-15 | $49.29 | $49.89 | $49.25 | $49.81 | $43.92 | 910,659 |
| 2016-09-14 | $49.60 | $49.92 | $49.30 | $49.39 | $43.55 | 526,816 |
| 2016-09-13 | $49.91 | $49.93 | $49.39 | $49.64 | $43.77 | 1,456,829 |
| 2016-09-12 | $49.63 | $50.55 | $49.36 | $50.44 | $44.47 | 684,165 |
| 2016-09-09 | $50.43 | $50.68 | $49.95 | $49.95 | $44.04 | 854,200 |
| 2016-09-08 | $50.60 | $50.80 | $50.49 | $50.65 | $44.66 | 323,060 |
| 2016-09-07 | $50.45 | $50.66 | $50.31 | $50.61 | $44.62 | 342,041 |
| 2016-09-06 | $50.85 | $50.85 | $50.21 | $50.55 | $44.57 | 589,579 |
| 2016-09-02 | $50.68 | $50.86 | $50.51 | $50.85 | $44.84 | 448,567 |
| 2016-09-01 | $50.89 | $51.00 | $50.16 | $50.56 | $44.58 | 1,025,733 |
| 2016-08-31 | $50.82 | $50.84 | $50.44 | $50.80 | $44.79 | 485,507 |
| 2016-08-30 | $50.44 | $50.77 | $50.39 | $50.77 | $44.77 | 580,432 |
| 2016-08-29 | $50.02 | $50.54 | $50.02 | $50.39 | $44.43 | 328,169 |
| 2016-08-26 | $50.03 | $50.31 | $49.67 | $49.93 | $44.03 | 493,503 |
| 2016-08-25 | $49.74 | $50.01 | $49.74 | $49.93 | $44.03 | 225,217 |
| 2016-08-24 | $49.87 | $49.95 | $49.70 | $49.78 | $43.89 | 190,635 |
| 2016-08-23 | $49.90 | $50.04 | $49.83 | $49.85 | $43.95 | 229,369 |
| 2016-08-22 | $49.66 | $49.77 | $49.53 | $49.76 | $43.88 | 174,729 |
| 2016-08-19 | $49.66 | $49.73 | $49.46 | $49.70 | $43.82 | 326,555 |
| 2016-08-18 | $49.68 | $49.85 | $49.58 | $49.77 | $43.88 | 193,238 |
| 2016-08-17 | $49.59 | $49.78 | $49.49 | $49.76 | $43.88 | 244,677 |
| 2016-08-16 | $49.67 | $49.74 | $49.58 | $49.62 | $43.75 | 275,110 |
| 2016-08-15 | $49.63 | $49.86 | $49.63 | $49.79 | $43.90 | 434,643 |
| 2016-08-12 | $49.35 | $49.56 | $49.30 | $49.50 | $43.65 | 400,039 |
| 2016-08-11 | $49.66 | $49.70 | $49.46 | $49.58 | $43.72 | 242,693 |
| 2016-08-10 | $49.89 | $49.93 | $49.49 | $49.59 | $43.73 | 219,213 |
| 2016-08-09 | $49.82 | $49.95 | $49.79 | $49.90 | $44.00 | 267,651 |
| 2016-08-08 | $49.88 | $50.00 | $49.77 | $49.84 | $43.95 | 264,518 |
| 2016-08-05 | $49.31 | $49.81 | $49.26 | $49.79 | $43.90 | 297,962 |
| 2016-08-04 | $48.99 | $49.11 | $48.85 | $48.96 | $43.17 | 199,033 |
| 2016-08-03 | $48.64 | $49.06 | $48.64 | $49.06 | $43.26 | 253,939 |
| 2016-08-02 | $48.95 | $49.09 | $48.53 | $48.62 | $42.87 | 488,048 |
| 2016-08-01 | $49.19 | $49.40 | $48.98 | $49.06 | $43.26 | 217,978 |
| 2016-07-29 | $49.02 | $49.39 | $49.02 | $49.21 | $43.39 | 241,625 |
| 2016-07-28 | $48.97 | $49.30 | $48.80 | $49.21 | $43.39 | 327,543 |
| 2016-07-27 | $49.07 | $49.21 | $48.92 | $49.07 | $43.27 | 235,407 |
| 2016-07-26 | $49.00 | $49.17 | $48.93 | $49.09 | $43.28 | 314,363 |
| 2016-07-25 | $49.15 | $49.18 | $48.94 | $49.05 | $43.25 | 423,699 |
| 2016-07-22 | $48.88 | $49.20 | $48.84 | $49.15 | $43.34 | 352,265 |
| 2016-07-21 | $48.99 | $49.03 | $48.76 | $48.84 | $43.06 | 226,386 |
| 2016-07-20 | $49.09 | $49.09 | $48.80 | $48.99 | $43.20 | 248,117 |
| 2016-07-19 | $48.72 | $48.94 | $48.65 | $48.94 | $43.15 | 209,527 |
| 2016-07-18 | $48.77 | $48.95 | $48.73 | $48.90 | $43.12 | 439,640 |
| 2016-07-15 | $49.02 | $49.02 | $48.48 | $48.76 | $42.99 | 390,582 |
| 2016-07-14 | $49.49 | $49.52 | $48.73 | $48.76 | $42.99 | 429,483 |
| 2016-07-13 | $48.41 | $48.50 | $48.20 | $48.45 | $42.72 | 2,828,783 |
| 2016-07-12 | $48.13 | $48.48 | $48.08 | $48.44 | $42.71 | 481,159 |
| 2016-07-11 | $47.75 | $48.00 | $47.69 | $47.86 | $42.20 | 256,906 |
| 2016-07-08 | $47.20 | $47.61 | $47.20 | $47.53 | $41.91 | 485,298 |
| 2016-07-07 | $46.70 | $47.01 | $46.48 | $46.70 | $41.18 | 289,734 |
| 2016-07-06 | $46.22 | $46.70 | $46.09 | $46.67 | $41.15 | 451,886 |
| 2016-07-05 | $46.78 | $46.80 | $46.29 | $46.50 | $41.00 | 647,007 |
| 2016-07-01 | $47.24 | $47.43 | $47.06 | $47.15 | $41.57 | 460,407 |
| 2016-06-30 | $46.77 | $47.36 | $46.54 | $47.36 | $41.76 | 943,613 |
| 2016-06-29 | $45.99 | $46.61 | $45.84 | $46.61 | $41.10 | 756,006 |
| 2016-06-28 | $45.23 | $45.59 | $44.95 | $45.58 | $40.19 | 827,065 |
| 2016-06-27 | $45.21 | $45.43 | $44.25 | $44.51 | $39.25 | 1,130,255 |
| 2016-06-24 | $45.72 | $46.74 | $45.72 | $45.75 | $40.34 | 1,315,006 |
| 2016-06-23 | $47.69 | $48.12 | $47.69 | $48.11 | $42.42 | 353,370 |
| 2016-06-22 | $47.22 | $47.54 | $47.13 | $47.17 | $41.59 | 868,486 |
| 2016-06-21 | $47.18 | $47.33 | $46.97 | $47.22 | $41.64 | 276,081 |
| 2016-06-20 | $47.56 | $47.97 | $47.29 | $47.32 | $41.48 | 251,396 |
| 2016-06-17 | $47.07 | $47.20 | $46.80 | $47.01 | $41.20 | 253,348 |
| 2016-06-16 | $46.65 | $47.07 | $46.35 | $47.07 | $41.26 | 364,572 |
| 2016-06-15 | $46.99 | $47.46 | $46.92 | $46.95 | $41.15 | 330,599 |
| 2016-06-14 | $47.38 | $47.53 | $46.64 | $46.86 | $41.07 | 292,323 |
| 2016-06-13 | $47.68 | $48.11 | $47.51 | $47.54 | $41.67 | 303,134 |
| 2016-06-10 | $48.01 | $48.11 | $47.76 | $47.91 | $41.99 | 317,861 |
| 2016-06-09 | $48.55 | $48.58 | $48.25 | $48.51 | $42.52 | 281,658 |
| 2016-06-08 | $48.64 | $48.84 | $48.64 | $48.79 | $42.76 | 295,649 |
| 2016-06-07 | $48.85 | $48.93 | $48.67 | $48.67 | $42.66 | 285,157 |
| 2016-06-06 | $48.56 | $48.97 | $48.55 | $48.80 | $42.77 | 316,006 |
| 2016-06-03 | $48.58 | $48.63 | $48.04 | $48.52 | $42.53 | 429,189 |
| 2016-06-02 | $48.91 | $49.13 | $48.73 | $49.10 | $43.04 | 280,012 |
| 2016-06-01 | $48.55 | $49.05 | $48.37 | $49.02 | $42.97 | 360,169 |
| 2016-05-31 | $49.13 | $49.15 | $48.71 | $48.89 | $42.85 | 484,016 |
| 2016-05-27 | $48.67 | $48.96 | $48.66 | $48.96 | $42.91 | 275,827 |
| 2016-05-26 | $48.90 | $48.90 | $48.54 | $48.62 | $42.61 | 376,234 |
| 2016-05-25 | $48.55 | $49.02 | $48.55 | $48.83 | $42.80 | 534,946 |
| 2016-05-24 | $47.84 | $48.46 | $47.84 | $48.39 | $42.41 | 491,116 |
| 2016-05-23 | $47.67 | $47.79 | $47.49 | $47.61 | $41.73 | 305,495 |
| 2016-05-20 | $47.53 | $47.91 | $47.52 | $47.69 | $41.80 | 318,008 |
| 2016-05-19 | $47.52 | $47.75 | $47.03 | $47.33 | $41.48 | 674,261 |
| 2016-05-18 | $46.88 | $47.83 | $46.88 | $47.76 | $41.86 | 5,863,447 |
| 2016-05-17 | $47.30 | $47.45 | $46.87 | $47.00 | $41.19 | 380,698 |
| 2016-05-16 | $47.11 | $47.61 | $47.11 | $47.40 | $41.55 | 216,360 |
| 2016-05-13 | $47.54 | $47.76 | $47.03 | $47.12 | $41.30 | 355,282 |
| 2016-05-12 | $47.81 | $47.90 | $47.37 | $47.66 | $41.77 | 324,188 |
| 2016-05-11 | $48.01 | $48.09 | $47.58 | $47.60 | $41.72 | 303,662 |
| 2016-05-10 | $47.70 | $48.12 | $47.70 | $48.12 | $42.18 | 351,457 |
| 2016-05-09 | $47.52 | $47.70 | $47.32 | $47.54 | $41.67 | 252,192 |
| 2016-05-06 | $47.02 | $47.56 | $47.00 | $47.54 | $41.67 | 315,308 |
| 2016-05-05 | $47.43 | $47.58 | $47.20 | $47.31 | $41.47 | 389,258 |
| 2016-05-04 | $47.16 | $47.52 | $47.10 | $47.32 | $41.48 | 345,060 |
| 2016-05-03 | $47.68 | $47.68 | $47.18 | $47.58 | $41.70 | 586,369 |
| 2016-05-02 | $47.79 | $48.25 | $47.71 | $48.18 | $42.23 | 481,242 |
| 2016-04-29 | $47.78 | $47.90 | $47.34 | $47.68 | $41.79 | 448,052 |
| 2016-04-28 | $48.11 | $48.46 | $47.84 | $47.99 | $42.06 | 393,435 |
| 2016-04-27 | $48.41 | $48.58 | $48.20 | $48.45 | $42.47 | 419,012 |
| 2016-04-26 | $48.16 | $48.44 | $48.09 | $48.39 | $42.41 | 426,567 |
| 2016-04-25 | $48.01 | $48.08 | $47.76 | $48.08 | $42.14 | 285,153 |
| 2016-04-22 | $47.77 | $48.24 | $47.77 | $48.17 | $42.22 | 296,312 |
| 2016-04-21 | $48.22 | $48.33 | $47.63 | $47.73 | $41.83 | 376,120 |
| 2016-04-20 | $47.94 | $48.29 | $47.90 | $48.22 | $42.26 | 313,117 |
| 2016-04-19 | $47.53 | $47.91 | $47.50 | $47.86 | $41.95 | 499,683 |
| 2016-04-18 | $46.93 | $47.43 | $46.90 | $47.42 | $41.56 | 361,866 |
| 2016-04-15 | $47.30 | $47.31 | $47.04 | $47.11 | $41.29 | 456,565 |
| 2016-04-14 | $46.98 | $47.43 | $46.91 | $47.18 | $41.35 | 482,689 |
| 2016-04-13 | $46.57 | $47.13 | $46.54 | $47.12 | $41.30 | 760,482 |
| 2016-04-12 | $45.64 | $46.19 | $45.53 | $46.15 | $40.45 | 625,906 |
| 2016-04-11 | $45.59 | $45.97 | $45.52 | $45.55 | $39.92 | 465,562 |
| 2016-04-08 | $45.46 | $45.82 | $45.31 | $45.39 | $39.78 | 391,767 |
| 2016-04-07 | $45.70 | $45.75 | $44.98 | $45.20 | $39.62 | 415,969 |
| 2016-04-06 | $45.74 | $46.07 | $45.61 | $46.04 | $40.35 | 350,029 |
| 2016-04-05 | $46.03 | $46.08 | $45.74 | $45.79 | $40.13 | 347,548 |
| 2016-04-04 | $46.65 | $46.72 | $46.35 | $46.42 | $40.69 | 264,668 |
| 2016-04-01 | $46.13 | $46.72 | $45.96 | $46.66 | $40.90 | 527,196 |
| 2016-03-31 | $46.32 | $46.57 | $46.26 | $46.36 | $40.63 | 334,932 |
| 2016-03-30 | $46.39 | $46.73 | $46.36 | $46.43 | $40.70 | 328,372 |
| 2016-03-29 | $45.78 | $46.19 | $45.57 | $46.18 | $40.48 | 367,965 |
| 2016-03-28 | $45.91 | $46.06 | $45.72 | $45.93 | $40.26 | 285,608 |
| 2016-03-24 | $45.72 | $45.78 | $45.36 | $45.77 | $40.12 | 458,309 |
| 2016-03-23 | $46.32 | $46.36 | $46.01 | $46.01 | $40.33 | 311,372 |
| 2016-03-22 | $46.22 | $46.57 | $46.12 | $46.43 | $40.70 | 386,489 |
| 2016-03-21 | $46.55 | $46.79 | $46.34 | $46.52 | $40.77 | 277,107 |
| 2016-03-18 | $46.65 | $46.95 | $46.54 | $46.74 | $40.85 | 442,391 |
| 2016-03-17 | $45.71 | $46.47 | $45.50 | $46.34 | $40.50 | 526,299 |
| 2016-03-16 | $45.58 | $46.00 | $45.46 | $45.79 | $40.02 | 504,805 |
| 2016-03-15 | $45.55 | $45.79 | $45.45 | $45.77 | $40.00 | 318,631 |
| 2016-03-14 | $45.95 | $46.02 | $45.64 | $45.88 | $40.10 | 286,930 |
| 2016-03-11 | $45.38 | $46.10 | $45.36 | $46.06 | $40.26 | 335,216 |
| 2016-03-10 | $45.18 | $45.38 | $44.39 | $44.91 | $39.25 | 485,328 |
| 2016-03-09 | $45.09 | $45.17 | $44.80 | $44.94 | $39.28 | 627,039 |
| 2016-03-08 | $45.32 | $45.41 | $44.85 | $44.90 | $39.24 | 672,909 |
| 2016-03-07 | $45.37 | $45.69 | $45.24 | $45.64 | $39.89 | 534,097 |
| 2016-03-04 | $45.63 | $45.83 | $45.32 | $45.61 | $39.86 | 618,361 |
| 2016-03-03 | $45.12 | $45.47 | $44.92 | $45.47 | $39.74 | 412,614 |
| 2016-03-02 | $44.64 | $45.12 | $44.62 | $45.12 | $39.44 | 1,051,436 |
| 2016-03-01 | $43.56 | $44.67 | $43.56 | $44.64 | $39.02 | 734,923 |
| 2016-02-29 | $43.65 | $43.86 | $43.20 | $43.20 | $37.76 | 427,876 |
| 2016-02-26 | $43.71 | $44.04 | $43.56 | $43.71 | $38.20 | 387,844 |
| 2016-02-25 | $42.83 | $43.47 | $42.66 | $43.47 | $37.99 | 583,524 |
| 2016-02-24 | $42.41 | $42.92 | $41.96 | $42.86 | $37.46 | 327,468 |
| 2016-02-23 | $43.43 | $43.45 | $42.83 | $42.89 | $37.49 | 370,129 |
| 2016-02-22 | $43.45 | $43.74 | $43.45 | $43.58 | $38.09 | 344,290 |
| 2016-02-19 | $42.71 | $43.10 | $42.56 | $42.99 | $37.57 | 388,745 |
| 2016-02-18 | $43.20 | $43.20 | $42.74 | $42.92 | $37.51 | 485,446 |
| 2016-02-17 | $43.00 | $43.36 | $43.00 | $43.13 | $37.70 | 715,091 |
| 2016-02-16 | $42.46 | $42.72 | $42.13 | $42.62 | $37.25 | 861,175 |
| 2016-02-12 | $41.03 | $41.85 | $41.01 | $41.84 | $36.57 | 1,399,051 |
| 2016-02-11 | $40.56 | $40.77 | $40.09 | $40.38 | $35.29 | 1,827,536 |
| 2016-02-10 | $41.92 | $42.44 | $41.51 | $41.52 | $36.29 | 1,198,567 |
| 2016-02-09 | $41.17 | $41.93 | $41.10 | $41.63 | $36.39 | 1,513,382 |
| 2016-02-08 | $42.34 | $42.34 | $41.26 | $41.80 | $36.53 | 2,381,924 |
| 2016-02-05 | $43.45 | $43.60 | $42.77 | $42.85 | $37.45 | 622,329 |
| 2016-02-04 | $42.96 | $43.75 | $42.90 | $43.49 | $38.01 | 729,894 |
| 2016-02-03 | $43.29 | $43.33 | $42.03 | $43.14 | $37.71 | 1,035,318 |
| 2016-02-02 | $43.68 | $43.81 | $42.98 | $43.11 | $37.68 | 475,808 |
| 2016-02-01 | $44.13 | $44.41 | $43.84 | $44.16 | $38.60 | 546,813 |
| 2016-01-29 | $43.37 | $44.34 | $43.37 | $44.33 | $38.75 | 646,476 |
| 2016-01-28 | $43.47 | $43.55 | $42.99 | $43.19 | $37.75 | 601,541 |
| 2016-01-27 | $43.25 | $43.87 | $42.86 | $43.13 | $37.70 | 403,681 |
| 2016-01-26 | $42.66 | $43.42 | $42.66 | $43.32 | $37.86 | 757,900 |
| 2016-01-25 | $43.30 | $43.38 | $42.45 | $42.48 | $37.13 | 1,448,174 |
| 2016-01-22 | $43.15 | $43.58 | $43.13 | $43.44 | $37.97 | 470,273 |
| 2016-01-21 | $42.78 | $43.33 | $42.47 | $42.57 | $37.21 | 526,060 |
| 2016-01-20 | $42.72 | $43.19 | $41.79 | $42.71 | $37.33 | 691,878 |
| 2016-01-19 | $44.05 | $44.18 | $43.29 | $43.55 | $38.06 | 764,096 |
| 2016-01-15 | $43.37 | $43.76 | $43.03 | $43.62 | $38.12 | 928,396 |
| 2016-01-14 | $44.35 | $44.87 | $43.86 | $44.55 | $38.94 | 553,625 |
| 2016-01-13 | $45.63 | $45.67 | $44.03 | $44.18 | $38.61 | 572,789 |
| 2016-01-12 | $45.67 | $45.67 | $44.83 | $45.37 | $39.65 | 458,107 |
| 2016-01-11 | $45.35 | $45.42 | $44.78 | $45.20 | $39.51 | 716,643 |
| 2016-01-08 | $46.23 | $46.27 | $45.01 | $45.06 | $39.38 | 4,979,158 |
| 2016-01-07 | $46.23 | $46.57 | $45.71 | $45.79 | $40.02 | 842,757 |
| 2016-01-06 | $47.14 | $47.37 | $46.89 | $47.08 | $41.15 | 604,831 |
| 2016-01-05 | $47.67 | $47.83 | $47.38 | $47.74 | $41.73 | 348,310 |
| 2016-01-04 | $47.59 | $47.60 | $47.07 | $47.56 | $41.57 | 664,528 |
| 2015-12-31 | $48.74 | $49.02 | $48.45 | $48.45 | $42.35 | 359,457 |
| 2015-12-30 | $49.28 | $49.30 | $48.88 | $48.91 | $42.75 | 419,684 |
| 2015-12-29 | $49.08 | $49.33 | $49.00 | $49.29 | $43.08 | 299,554 |
| 2015-12-28 | $48.68 | $48.80 | $48.40 | $48.79 | $42.64 | 322,403 |
| 2015-12-24 | $48.78 | $49.06 | $48.70 | $48.82 | $42.67 | 200,840 |
| 2015-12-23 | $48.56 | $48.85 | $48.38 | $48.84 | $42.69 | 333,524 |
| 2015-12-22 | $48.45 | $48.72 | $48.09 | $48.62 | $42.18 | 421,435 |
| 2015-12-21 | $48.17 | $48.37 | $47.84 | $48.21 | $41.82 | 657,808 |
| 2015-12-18 | $48.76 | $48.76 | $47.83 | $47.84 | $41.50 | 721,235 |
| 2015-12-17 | $49.84 | $49.84 | $48.89 | $48.92 | $42.44 | 484,876 |
| 2015-12-16 | $49.23 | $49.69 | $48.81 | $49.60 | $43.03 | 614,000 |
| 2015-12-15 | $48.35 | $49.04 | $48.12 | $48.85 | $42.38 | 3,137,489 |
| 2015-12-14 | $47.87 | $48.14 | $47.34 | $47.82 | $41.48 | 377,733 |
| 2015-12-11 | $48.21 | $48.41 | $47.56 | $47.80 | $41.47 | 478,807 |
| 2015-12-10 | $48.82 | $49.21 | $48.64 | $48.77 | $42.31 | 350,053 |
| 2015-12-09 | $49.14 | $49.58 | $48.52 | $48.78 | $42.32 | 550,952 |
| 2015-12-08 | $49.56 | $49.69 | $49.21 | $49.32 | $42.79 | 335,476 |
| 2015-12-07 | $50.28 | $50.28 | $49.66 | $49.93 | $43.31 | 322,112 |
| 2015-12-04 | $49.41 | $50.44 | $49.40 | $50.35 | $43.68 | 310,595 |
| 2015-12-03 | $50.19 | $50.19 | $49.11 | $49.22 | $42.70 | 385,035 |
| 2015-12-02 | $50.70 | $50.70 | $49.91 | $49.95 | $43.33 | 646,618 |
| 2015-12-01 | $50.27 | $50.63 | $50.22 | $50.61 | $43.90 | 585,478 |
| 2015-11-30 | $50.28 | $50.33 | $50.05 | $50.07 | $43.44 | 353,014 |
| 2015-11-27 | $50.04 | $50.23 | $49.91 | $50.19 | $43.54 | 109,758 |
| 2015-11-25 | $49.99 | $50.06 | $49.89 | $50.01 | $43.38 | 186,177 |
| 2015-11-24 | $49.75 | $50.08 | $49.51 | $49.95 | $43.33 | 300,382 |
| 2015-11-23 | $50.23 | $50.34 | $49.99 | $50.06 | $43.43 | 386,164 |
| 2015-11-20 | $50.19 | $50.31 | $50.04 | $50.13 | $43.49 | 358,431 |
| 2015-11-19 | $49.99 | $50.10 | $49.85 | $50.01 | $43.38 | 333,082 |
| 2015-11-18 | $49.29 | $49.98 | $49.26 | $49.94 | $43.32 | 356,081 |
| 2015-11-17 | $49.32 | $49.63 | $49.10 | $49.14 | $42.63 | 256,298 |
| 2015-11-16 | $48.59 | $49.24 | $48.47 | $49.24 | $42.72 | 320,373 |
| 2015-11-13 | $48.97 | $49.16 | $48.56 | $48.66 | $42.21 | 733,794 |
| 2015-11-12 | $49.63 | $49.66 | $49.08 | $49.09 | $42.59 | 228,453 |
| 2015-11-11 | $50.11 | $50.21 | $49.82 | $49.88 | $43.27 | 302,366 |
| 2015-11-10 | $49.68 | $49.99 | $49.60 | $49.96 | $43.34 | 240,935 |
| 2015-11-09 | $50.49 | $50.49 | $49.53 | $49.74 | $43.15 | 642,636 |
| 2015-11-06 | $50.77 | $50.83 | $50.15 | $50.33 | $43.66 | 612,253 |
| 2015-11-05 | $49.65 | $49.99 | $49.62 | $49.93 | $43.31 | 160,035 |
| 2015-11-04 | $49.89 | $49.89 | $49.55 | $49.63 | $43.05 | 183,167 |
| 2015-11-03 | $49.74 | $49.93 | $49.55 | $49.78 | $43.18 | 313,282 |
| 2015-11-02 | $49.11 | $49.92 | $49.04 | $49.84 | $43.24 | 201,326 |
| 2015-10-30 | $49.74 | $49.74 | $49.01 | $49.03 | $42.53 | 229,080 |
| 2015-10-29 | $49.76 | $49.99 | $49.54 | $49.69 | $43.11 | 223,425 |
| 2015-10-28 | $48.92 | $49.91 | $48.86 | $49.88 | $43.27 | 353,883 |
| 2015-10-27 | $48.89 | $48.90 | $48.60 | $48.75 | $42.29 | 180,631 |
| 2015-10-26 | $49.20 | $49.20 | $48.90 | $49.09 | $42.59 | 179,280 |
| 2015-10-23 | $49.09 | $49.25 | $48.88 | $49.22 | $42.70 | 278,492 |
| 2015-10-22 | $48.27 | $48.95 | $48.27 | $48.76 | $42.30 | 518,698 |
| 2015-10-21 | $48.57 | $48.65 | $48.02 | $48.05 | $41.68 | 195,123 |
| 2015-10-20 | $48.22 | $48.51 | $48.17 | $48.43 | $42.01 | 464,209 |
| 2015-10-19 | $47.92 | $48.26 | $47.90 | $48.19 | $41.80 | 179,630 |
| 2015-10-16 | $48.07 | $48.23 | $47.93 | $48.14 | $41.76 | 171,065 |
| 2015-10-15 | $47.20 | $47.95 | $47.18 | $47.93 | $41.58 | 380,153 |
| 2015-10-14 | $47.41 | $47.47 | $46.87 | $46.95 | $40.73 | 193,447 |
| 2015-10-13 | $47.55 | $47.87 | $47.41 | $47.44 | $41.15 | 191,541 |
| 2015-10-12 | $47.67 | $47.80 | $47.54 | $47.79 | $41.46 | 143,527 |
| 2015-10-09 | $48.00 | $48.05 | $47.50 | $47.67 | $41.35 | 190,359 |
| 2015-10-08 | $47.52 | $47.96 | $47.42 | $47.91 | $41.56 | 171,773 |
| 2015-10-07 | $47.44 | $47.75 | $47.26 | $47.63 | $41.32 | 176,177 |
| 2015-10-06 | $47.35 | $47.44 | $47.11 | $47.15 | $40.90 | 251,100 |
| 2015-10-05 | $46.69 | $47.42 | $46.69 | $47.37 | $41.09 | 255,157 |
| 2015-10-02 | $45.64 | $46.41 | $45.08 | $46.41 | $40.26 | 354,813 |
| 2015-10-01 | $46.42 | $46.51 | $45.87 | $46.37 | $40.23 | 380,967 |
| 2015-09-30 | $46.21 | $46.34 | $45.83 | $46.29 | $40.16 | 198,795 |
| 2015-09-29 | $45.69 | $45.81 | $45.37 | $45.75 | $39.69 | 245,746 |
| 2015-09-28 | $46.38 | $46.40 | $45.50 | $45.61 | $39.57 | 452,991 |
| 2015-09-25 | $46.66 | $46.98 | $46.49 | $46.65 | $40.47 | 354,939 |
| 2015-09-24 | $46.38 | $46.49 | $46.04 | $46.42 | $40.02 | 287,996 |
| 2015-09-23 | $46.68 | $46.85 | $46.46 | $46.71 | $40.27 | 221,032 |
| 2015-09-22 | $46.68 | $46.81 | $46.35 | $46.59 | $40.17 | 254,695 |
| 2015-09-21 | $47.00 | $47.37 | $46.97 | $47.22 | $40.71 | 535,587 |
| 2015-09-18 | $46.89 | $47.20 | $46.60 | $46.74 | $40.30 | 322,998 |
| 2015-09-17 | $47.97 | $48.37 | $47.42 | $47.54 | $40.99 | 367,986 |
| 2015-09-16 | $47.76 | $48.10 | $47.55 | $48.03 | $41.41 | 268,055 |
| 2015-09-15 | $47.16 | $47.84 | $47.13 | $47.70 | $41.13 | 273,647 |
| 2015-09-14 | $47.14 | $47.24 | $46.96 | $47.07 | $40.58 | 175,294 |
| 2015-09-11 | $46.76 | $47.17 | $46.65 | $47.16 | $40.66 | 166,314 |
| 2015-09-10 | $46.67 | $47.28 | $46.62 | $46.96 | $40.49 | 228,071 |
| 2015-09-09 | $47.69 | $47.85 | $46.64 | $46.74 | $40.30 | 355,186 |
| 2015-09-08 | $46.89 | $47.32 | $46.75 | $47.30 | $40.78 | 736,881 |
| 2015-09-04 | $46.49 | $46.53 | $45.90 | $46.20 | $39.83 | 289,366 |
| 2015-09-03 | $46.93 | $47.46 | $46.86 | $47.02 | $40.54 | 249,609 |
| 2015-09-02 | $46.78 | $46.86 | $46.22 | $46.78 | $40.33 | 375,166 |
| 2015-09-01 | $46.77 | $46.93 | $45.89 | $46.17 | $39.81 | 557,314 |
Vanguard Financials ETF (VFH) News Headlines
Recent Vanguard Financials ETF (VFH) News
Similar Companies to Vanguard Financials ETF (VFH) 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 | -- | -- | -- |