Vornado Realty Trust (VNO) Exchange: NYSE
Data as of April 24, 2024
$26.09 ($0.26) 1.01%
Vornado Realty Trust - Daily Information
Click for more stock information on Vornado Realty Trust.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $25.78 |
| Previous Close | $26.09 |
| High | $26.24 |
| Low | $25.69 |
| Adjusted Open | $25.78 |
| Previous Adjusted Close | $26.09 |
| Adjusted High | $26.24 |
| Adjusted Low | $25.69 |
About Vornado Realty Trust (VNO)
Vornado Realty Trust is a real estate investment trust or REIT. It was founded in 1969, and has grown to become one of the largest owners and managers of commercial real estate in the United States. It owns the Rockefeller Center in New York City, and many other famous properties across the country. It has established itself as one of the most reliable and successful real estate companies in America, with a portfolio of over 60 million square feet of space in over 130 properties and a total market capitalization of approximately $18 billion. Vornado Realty Trust has developed a reputation for excellence in developing and managing renowned properties, consistently providing first-class customer service and delivering innovative products and services to its tenants.
Invest in Vornado Realty Trust (VNO)
Historical Stock Data for Vornado Realty Trust (VNO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $25.78 | $26.24 | $25.69 | $26.09 | $26.09 | 1,037,333 |
| 2024-04-18 | $25.97 | $26.43 | $25.57 | $25.83 | $25.83 | 1,299,410 |
| 2024-04-17 | $25.57 | $26.25 | $25.32 | $25.71 | $25.71 | 2,453,661 |
| 2024-04-16 | $25.76 | $26.00 | $25.00 | $25.38 | $25.38 | 2,278,488 |
| 2024-04-15 | $27.68 | $27.95 | $26.16 | $26.17 | $26.17 | 1,845,617 |
| 2024-04-12 | $28.45 | $28.71 | $27.19 | $27.42 | $27.42 | 1,624,137 |
| 2024-04-11 | $27.85 | $28.82 | $27.62 | $28.59 | $28.59 | 2,236,763 |
| 2024-04-10 | $28.41 | $28.41 | $27.36 | $27.60 | $27.60 | 2,263,094 |
| 2024-04-09 | $28.92 | $30.02 | $28.92 | $29.98 | $29.98 | 3,583,754 |
| 2024-04-08 | $27.62 | $28.94 | $27.62 | $28.84 | $28.84 | 2,017,370 |
| 2024-04-05 | $27.09 | $27.64 | $27.01 | $27.36 | $27.36 | 3,600,123 |
| 2024-04-04 | $28.28 | $28.45 | $26.83 | $27.33 | $27.33 | 1,082,186 |
| 2024-04-03 | $27.03 | $27.90 | $26.95 | $27.84 | $27.84 | 1,800,298 |
| 2024-04-02 | $27.48 | $27.48 | $26.81 | $27.21 | $27.21 | 1,474,319 |
| 2024-04-01 | $28.88 | $28.89 | $27.63 | $27.98 | $27.98 | 1,488,455 |
| 2024-03-28 | $27.90 | $28.81 | $27.90 | $28.77 | $28.77 | 4,496,441 |
| 2024-03-27 | $26.80 | $27.52 | $26.58 | $27.48 | $27.48 | 1,627,263 |
| 2024-03-26 | $27.62 | $27.63 | $26.40 | $26.43 | $26.43 | 1,885,783 |
| 2024-03-25 | $27.65 | $28.00 | $27.33 | $27.33 | $27.33 | 1,105,849 |
| 2024-03-22 | $28.66 | $28.97 | $27.38 | $27.52 | $27.52 | 1,870,847 |
| 2024-03-21 | $27.67 | $29.34 | $27.65 | $28.73 | $28.73 | 2,392,056 |
| 2024-03-20 | $26.02 | $27.35 | $25.77 | $27.25 | $27.25 | 1,629,287 |
| 2024-03-19 | $25.80 | $26.28 | $25.73 | $26.24 | $26.24 | 1,520,550 |
| 2024-03-18 | $25.67 | $26.13 | $25.39 | $26.02 | $26.02 | 1,455,563 |
| 2024-03-15 | $24.52 | $25.65 | $24.52 | $25.47 | $25.47 | 2,688,686 |
| 2024-03-14 | $25.77 | $25.85 | $24.52 | $24.82 | $24.82 | 1,813,048 |
| 2024-03-13 | $25.75 | $26.42 | $25.75 | $26.01 | $26.01 | 1,143,102 |
| 2024-03-12 | $25.56 | $26.39 | $25.47 | $25.86 | $25.86 | 1,668,083 |
| 2024-03-11 | $25.95 | $26.25 | $25.54 | $25.70 | $25.70 | 2,310,230 |
| 2024-03-08 | $26.62 | $27.08 | $26.05 | $26.18 | $26.18 | 2,071,009 |
| 2024-03-07 | $26.68 | $26.85 | $25.90 | $26.01 | $26.01 | 1,345,688 |
| 2024-03-06 | $26.91 | $26.95 | $26.10 | $26.35 | $26.35 | 3,708,864 |
| 2024-03-05 | $26.06 | $26.94 | $25.76 | $26.28 | $26.28 | 3,254,996 |
| 2024-03-04 | $26.46 | $26.74 | $25.90 | $26.29 | $26.29 | 1,818,188 |
| 2024-03-01 | $26.28 | $27.03 | $25.85 | $26.53 | $26.53 | 2,002,443 |
| 2024-02-29 | $25.51 | $26.71 | $25.39 | $26.30 | $26.30 | 2,753,870 |
| 2024-02-28 | $24.91 | $25.63 | $24.83 | $25.01 | $25.01 | 1,374,051 |
| 2024-02-27 | $25.73 | $25.91 | $25.28 | $25.29 | $25.29 | 1,511,726 |
| 2024-02-26 | $25.52 | $25.98 | $25.20 | $25.35 | $25.35 | 1,470,969 |
| 2024-02-23 | $25.45 | $25.77 | $25.10 | $25.47 | $25.47 | 1,164,243 |
| 2024-02-22 | $25.62 | $26.05 | $25.39 | $25.53 | $25.53 | 1,899,011 |
| 2024-02-21 | $25.56 | $25.91 | $25.36 | $25.61 | $25.61 | 1,563,596 |
| 2024-02-20 | $25.52 | $25.76 | $25.19 | $25.74 | $25.74 | 3,292,505 |
| 2024-02-16 | $24.92 | $26.27 | $24.71 | $26.08 | $26.08 | 1,798,911 |
| 2024-02-15 | $25.15 | $26.04 | $25.09 | $25.70 | $25.70 | 3,094,507 |
| 2024-02-14 | $25.00 | $25.42 | $24.66 | $24.77 | $24.77 | 2,497,758 |
| 2024-02-13 | $25.62 | $26.10 | $24.17 | $24.71 | $24.71 | 4,818,288 |
| 2024-02-12 | $26.63 | $27.40 | $26.59 | $26.74 | $26.74 | 3,235,402 |
| 2024-02-09 | $26.30 | $26.85 | $26.10 | $26.45 | $26.45 | 2,615,369 |
| 2024-02-08 | $25.32 | $26.61 | $25.16 | $26.41 | $26.41 | 1,569,288 |
| 2024-02-07 | $25.47 | $25.70 | $24.89 | $25.39 | $25.39 | 2,494,054 |
| 2024-02-06 | $25.52 | $25.88 | $24.92 | $25.31 | $25.31 | 2,113,016 |
| 2024-02-05 | $25.77 | $25.93 | $25.20 | $25.62 | $25.62 | 1,849,512 |
| 2024-02-02 | $26.06 | $26.44 | $25.32 | $26.24 | $26.24 | 2,698,366 |
| 2024-02-01 | $27.34 | $27.54 | $25.65 | $26.74 | $26.74 | 3,075,376 |
| 2024-01-31 | $28.33 | $28.50 | $27.13 | $27.19 | $27.19 | 2,597,031 |
| 2024-01-30 | $28.76 | $29.14 | $28.48 | $28.71 | $28.71 | 2,211,800 |
| 2024-01-29 | $28.86 | $29.46 | $28.64 | $29.14 | $29.14 | 3,155,574 |
| 2024-01-26 | $28.69 | $29.36 | $28.59 | $28.92 | $28.92 | 1,895,748 |
| 2024-01-25 | $28.34 | $28.77 | $27.92 | $28.62 | $28.62 | 2,870,384 |
| 2024-01-24 | $28.64 | $28.64 | $27.52 | $27.69 | $27.69 | 1,938,177 |
| 2024-01-23 | $28.50 | $28.79 | $27.52 | $27.89 | $27.89 | 1,367,989 |
| 2024-01-22 | $27.66 | $28.20 | $27.56 | $28.11 | $28.11 | 2,894,064 |
| 2024-01-19 | $25.92 | $27.39 | $25.62 | $27.35 | $27.35 | 2,125,768 |
| 2024-01-18 | $25.95 | $26.23 | $25.35 | $25.77 | $25.77 | 1,852,449 |
| 2024-01-17 | $26.08 | $26.43 | $25.22 | $25.89 | $25.89 | 2,110,814 |
| 2024-01-16 | $26.85 | $27.15 | $26.38 | $26.93 | $26.93 | 3,087,276 |
| 2024-01-12 | $27.87 | $28.08 | $27.14 | $27.36 | $27.36 | 3,526,629 |
| 2024-01-11 | $27.90 | $28.05 | $26.94 | $27.28 | $27.28 | 3,448,242 |
| 2024-01-10 | $27.81 | $28.65 | $27.66 | $28.25 | $28.25 | 1,340,930 |
| 2024-01-09 | $27.68 | $28.00 | $27.32 | $27.78 | $27.78 | 1,684,385 |
| 2024-01-08 | $27.74 | $28.51 | $27.62 | $28.28 | $28.28 | 946,937 |
| 2024-01-05 | $27.24 | $28.48 | $27.03 | $27.94 | $27.94 | 1,768,975 |
| 2024-01-04 | $27.15 | $28.32 | $26.90 | $27.81 | $27.81 | 3,382,873 |
| 2024-01-03 | $28.00 | $28.29 | $26.89 | $27.28 | $27.28 | 4,546,173 |
| 2024-01-02 | $28.37 | $29.43 | $28.09 | $28.70 | $28.70 | 3,029,278 |
| 2023-12-29 | $29.18 | $29.19 | $28.16 | $28.25 | $28.25 | 3,256,118 |
| 2023-12-28 | $28.74 | $29.65 | $28.70 | $29.39 | $29.39 | 1,224,235 |
| 2023-12-27 | $29.98 | $30.06 | $28.94 | $29.09 | $29.09 | 2,681,521 |
| 2023-12-26 | $29.30 | $30.42 | $29.08 | $30.14 | $30.14 | 2,934,268 |
| 2023-12-22 | $30.01 | $30.39 | $28.82 | $29.17 | $29.17 | 2,905,029 |
| 2023-12-21 | $30.39 | $30.46 | $29.16 | $29.54 | $29.54 | 2,181,246 |
| 2023-12-20 | $30.20 | $31.41 | $29.67 | $29.79 | $29.79 | 3,077,261 |
| 2023-12-19 | $30.55 | $30.89 | $30.07 | $30.10 | $30.10 | 1,880,970 |
| 2023-12-18 | $30.98 | $30.98 | $30.15 | $30.29 | $30.29 | 2,564,033 |
| 2023-12-15 | $31.31 | $31.70 | $30.23 | $30.93 | $30.93 | 6,455,110 |
| 2023-12-14 | $30.01 | $32.21 | $29.99 | $31.34 | $31.34 | 5,525,661 |
| 2023-12-13 | $26.46 | $29.36 | $26.05 | $29.21 | $28.93 | 3,364,772 |
| 2023-12-12 | $27.30 | $27.30 | $26.09 | $26.37 | $26.12 | 4,461,746 |
| 2023-12-11 | $27.45 | $27.93 | $27.13 | $27.24 | $26.98 | 2,736,823 |
| 2023-12-08 | $27.63 | $27.98 | $27.21 | $27.97 | $27.97 | 2,429,680 |
| 2023-12-07 | $27.09 | $28.01 | $26.96 | $27.94 | $27.94 | 1,797,167 |
| 2023-12-06 | $27.38 | $28.57 | $27.10 | $27.18 | $27.18 | 2,338,706 |
| 2023-12-05 | $27.47 | $27.47 | $26.06 | $26.72 | $26.72 | 2,771,853 |
| 2023-12-04 | $26.60 | $27.80 | $26.49 | $27.76 | $27.76 | 4,232,674 |
| 2023-12-01 | $23.60 | $26.89 | $23.25 | $26.76 | $26.76 | 5,513,656 |
| 2023-11-30 | $23.79 | $24.06 | $23.37 | $23.54 | $23.54 | 2,120,438 |
| 2023-11-29 | $23.68 | $24.96 | $23.68 | $23.76 | $23.76 | 3,117,056 |
| 2023-11-28 | $21.62 | $23.28 | $21.16 | $23.25 | $23.25 | 4,419,507 |
| 2023-11-27 | $21.65 | $22.00 | $21.26 | $21.72 | $21.72 | 2,163,664 |
| 2023-11-24 | $21.96 | $22.07 | $21.45 | $21.79 | $21.79 | 595,360 |
| 2023-11-22 | $22.07 | $22.15 | $21.63 | $21.88 | $21.88 | 932,513 |
| 2023-11-21 | $22.10 | $22.21 | $21.42 | $21.65 | $21.65 | 2,111,135 |
| 2023-11-20 | $22.50 | $22.61 | $22.11 | $22.47 | $22.47 | 1,422,906 |
| 2023-11-17 | $22.70 | $22.86 | $22.28 | $22.59 | $22.59 | 1,474,490 |
| 2023-11-16 | $23.24 | $23.25 | $22.17 | $22.32 | $22.32 | 2,078,753 |
| 2023-11-15 | $22.86 | $24.18 | $22.86 | $23.33 | $23.33 | 2,788,071 |
| 2023-11-14 | $21.54 | $23.46 | $21.54 | $23.05 | $23.05 | 4,233,233 |
| 2023-11-13 | $20.13 | $20.51 | $19.63 | $19.95 | $19.95 | 1,818,092 |
| 2023-11-10 | $20.63 | $20.69 | $20.09 | $20.51 | $20.51 | 1,472,094 |
| 2023-11-09 | $21.71 | $21.88 | $20.24 | $20.44 | $20.44 | 2,125,293 |
| 2023-11-08 | $21.86 | $21.92 | $21.32 | $21.52 | $21.52 | 1,241,724 |
| 2023-11-07 | $22.65 | $22.85 | $21.63 | $21.70 | $21.70 | 1,930,534 |
| 2023-11-06 | $22.79 | $23.01 | $22.52 | $22.88 | $22.88 | 2,758,359 |
| 2023-11-03 | $22.40 | $23.71 | $22.36 | $23.06 | $23.06 | 3,283,652 |
| 2023-11-02 | $20.20 | $22.17 | $20.19 | $22.01 | $22.01 | 5,624,226 |
| 2023-11-01 | $19.30 | $19.68 | $18.91 | $19.42 | $19.42 | 4,214,894 |
| 2023-10-31 | $19.96 | $20.47 | $18.36 | $19.20 | $19.20 | 5,273,577 |
| 2023-10-30 | $20.03 | $20.58 | $19.54 | $20.12 | $20.12 | 3,332,773 |
| 2023-10-27 | $20.04 | $20.10 | $19.46 | $19.53 | $19.53 | 2,233,447 |
| 2023-10-26 | $19.46 | $19.93 | $19.22 | $19.70 | $19.70 | 3,515,871 |
| 2023-10-25 | $20.03 | $20.12 | $19.16 | $19.21 | $19.21 | 3,515,799 |
| 2023-10-24 | $20.13 | $20.51 | $20.03 | $20.27 | $20.27 | 1,729,669 |
| 2023-10-23 | $20.08 | $20.46 | $19.84 | $19.85 | $19.85 | 1,957,480 |
| 2023-10-20 | $20.14 | $20.56 | $19.97 | $20.30 | $20.30 | 3,993,583 |
| 2023-10-19 | $21.28 | $21.47 | $19.98 | $20.12 | $20.12 | 3,586,690 |
| 2023-10-18 | $21.96 | $22.08 | $21.58 | $21.66 | $21.66 | 2,241,107 |
| 2023-10-17 | $21.58 | $22.80 | $21.55 | $22.40 | $22.40 | 2,144,164 |
| 2023-10-16 | $21.43 | $22.17 | $21.11 | $21.89 | $21.89 | 1,551,591 |
| 2023-10-13 | $21.77 | $21.84 | $20.88 | $21.10 | $21.10 | 2,440,438 |
| 2023-10-12 | $22.08 | $22.08 | $21.24 | $21.56 | $21.56 | 1,735,781 |
| 2023-10-11 | $21.93 | $22.55 | $21.82 | $22.27 | $22.27 | 1,756,549 |
| 2023-10-10 | $21.62 | $22.03 | $21.52 | $21.68 | $21.68 | 2,201,775 |
| 2023-10-09 | $20.34 | $21.57 | $20.34 | $21.53 | $21.53 | 1,764,444 |
| 2023-10-06 | $20.86 | $21.11 | $19.60 | $20.90 | $20.90 | 3,942,917 |
| 2023-10-05 | $21.35 | $21.80 | $21.12 | $21.32 | $21.32 | 2,261,712 |
| 2023-10-04 | $21.21 | $21.47 | $20.76 | $21.40 | $21.40 | 2,949,545 |
| 2023-10-03 | $21.73 | $21.77 | $20.65 | $20.91 | $20.91 | 8,086,215 |
| 2023-10-02 | $22.63 | $22.87 | $21.80 | $21.99 | $21.99 | 2,749,880 |
| 2023-09-29 | $23.05 | $23.14 | $22.36 | $22.68 | $22.68 | 1,983,676 |
| 2023-09-28 | $21.83 | $22.80 | $21.83 | $22.53 | $22.53 | 2,236,362 |
| 2023-09-27 | $21.75 | $22.30 | $21.58 | $21.84 | $21.84 | 2,720,006 |
| 2023-09-26 | $21.87 | $22.30 | $21.41 | $21.61 | $21.61 | 3,002,451 |
| 2023-09-25 | $22.21 | $22.41 | $21.62 | $22.25 | $22.25 | 4,633,315 |
| 2023-09-22 | $23.19 | $23.22 | $22.20 | $22.42 | $22.42 | 3,606,749 |
| 2023-09-21 | $24.74 | $24.74 | $22.87 | $22.94 | $22.94 | 7,811,571 |
| 2023-09-20 | $25.61 | $26.21 | $25.19 | $25.20 | $25.20 | 1,919,834 |
| 2023-09-19 | $25.00 | $25.70 | $24.95 | $25.18 | $25.18 | 3,008,027 |
| 2023-09-18 | $25.15 | $25.15 | $24.61 | $24.91 | $24.91 | 2,658,320 |
| 2023-09-15 | $24.76 | $25.43 | $24.60 | $25.18 | $25.18 | 4,283,365 |
| 2023-09-14 | $25.09 | $25.50 | $24.91 | $25.24 | $25.24 | 1,652,754 |
| 2023-09-13 | $25.16 | $25.49 | $24.00 | $24.52 | $24.52 | 3,301,301 |
| 2023-09-12 | $24.97 | $25.30 | $24.73 | $25.16 | $25.16 | 1,963,367 |
| 2023-09-11 | $25.56 | $25.56 | $24.89 | $25.10 | $25.10 | 4,392,096 |
| 2023-09-08 | $25.12 | $25.29 | $24.76 | $25.19 | $25.19 | 2,516,837 |
| 2023-09-07 | $24.53 | $25.32 | $24.32 | $25.17 | $25.17 | 3,348,500 |
| 2023-09-06 | $24.04 | $24.82 | $23.70 | $24.77 | $24.77 | 3,189,742 |
| 2023-09-05 | $24.28 | $24.52 | $24.10 | $24.20 | $24.20 | 1,877,803 |
| 2023-09-01 | $24.29 | $24.73 | $24.25 | $24.50 | $24.50 | 2,312,742 |
| 2023-08-31 | $24.20 | $24.30 | $23.89 | $24.02 | $24.02 | 1,996,041 |
| 2023-08-30 | $24.00 | $24.32 | $23.64 | $23.97 | $23.97 | 2,021,283 |
| 2023-08-29 | $23.24 | $24.23 | $22.92 | $24.15 | $24.15 | 2,478,428 |
| 2023-08-28 | $22.19 | $23.29 | $22.03 | $23.24 | $23.24 | 2,251,485 |
| 2023-08-25 | $22.19 | $22.51 | $21.77 | $22.02 | $22.02 | 2,035,544 |
| 2023-08-24 | $22.09 | $22.65 | $22.06 | $22.07 | $22.07 | 2,302,173 |
| 2023-08-23 | $21.31 | $22.14 | $20.94 | $22.09 | $22.09 | 1,782,709 |
| 2023-08-22 | $21.29 | $21.34 | $20.83 | $21.05 | $21.05 | 1,481,214 |
| 2023-08-21 | $21.05 | $21.19 | $20.70 | $21.06 | $21.06 | 3,813,303 |
| 2023-08-18 | $20.70 | $21.22 | $20.53 | $21.10 | $21.10 | 2,623,458 |
| 2023-08-17 | $21.41 | $21.51 | $20.92 | $20.97 | $20.97 | 2,329,386 |
| 2023-08-16 | $21.41 | $21.90 | $21.27 | $21.41 | $21.41 | 2,360,312 |
| 2023-08-15 | $21.73 | $21.98 | $20.85 | $21.55 | $21.55 | 4,071,935 |
| 2023-08-14 | $22.38 | $22.50 | $21.97 | $22.30 | $22.30 | 1,841,681 |
| 2023-08-11 | $22.30 | $22.82 | $22.22 | $22.69 | $22.69 | 1,073,813 |
| 2023-08-10 | $22.85 | $23.47 | $22.51 | $22.54 | $22.54 | 1,777,344 |
| 2023-08-09 | $23.56 | $23.58 | $22.42 | $22.65 | $22.65 | 2,309,228 |
| 2023-08-08 | $22.98 | $23.61 | $22.58 | $23.52 | $23.52 | 2,047,202 |
| 2023-08-07 | $22.78 | $23.76 | $22.72 | $23.66 | $23.66 | 3,307,670 |
| 2023-08-04 | $22.30 | $22.96 | $22.18 | $22.72 | $22.72 | 1,576,244 |
| 2023-08-03 | $22.47 | $22.59 | $21.65 | $22.46 | $22.46 | 3,008,437 |
| 2023-08-02 | $21.93 | $22.87 | $21.89 | $22.69 | $22.69 | 4,303,353 |
| 2023-08-01 | $23.11 | $23.45 | $21.61 | $22.52 | $22.52 | 5,185,847 |
| 2023-07-31 | $22.25 | $22.73 | $22.12 | $22.48 | $22.48 | 1,949,498 |
| 2023-07-28 | $21.99 | $22.21 | $21.78 | $22.15 | $22.15 | 2,211,134 |
| 2023-07-27 | $21.84 | $22.17 | $21.32 | $21.42 | $21.42 | 4,993,133 |
| 2023-07-26 | $20.98 | $21.83 | $20.98 | $21.81 | $21.81 | 3,087,327 |
| 2023-07-25 | $20.76 | $21.02 | $20.63 | $20.81 | $20.81 | 2,879,928 |
| 2023-07-24 | $20.36 | $21.17 | $20.36 | $20.86 | $20.86 | 3,383,771 |
| 2023-07-21 | $20.42 | $20.60 | $19.83 | $20.31 | $20.31 | 2,527,709 |
| 2023-07-20 | $20.15 | $20.38 | $19.52 | $20.05 | $20.05 | 5,440,620 |
| 2023-07-19 | $19.86 | $20.55 | $19.79 | $20.53 | $20.53 | 3,874,428 |
| 2023-07-18 | $18.75 | $19.70 | $18.66 | $19.51 | $19.51 | 3,444,552 |
| 2023-07-17 | $18.75 | $18.82 | $18.43 | $18.56 | $18.56 | 2,762,857 |
| 2023-07-14 | $18.95 | $19.06 | $18.64 | $18.75 | $18.75 | 2,237,720 |
| 2023-07-13 | $18.74 | $19.15 | $18.52 | $19.05 | $19.05 | 2,581,038 |
| 2023-07-12 | $19.77 | $19.84 | $18.68 | $18.74 | $18.74 | 3,321,622 |
| 2023-07-11 | $18.71 | $19.16 | $18.37 | $19.15 | $19.15 | 2,505,541 |
| 2023-07-10 | $18.30 | $18.54 | $17.97 | $18.42 | $18.42 | 3,036,008 |
| 2023-07-07 | $17.68 | $18.88 | $17.68 | $18.50 | $18.50 | 5,121,512 |
| 2023-07-06 | $17.59 | $17.77 | $17.28 | $17.74 | $17.74 | 2,856,744 |
| 2023-07-05 | $18.50 | $18.80 | $18.04 | $18.14 | $18.14 | 3,386,579 |
| 2023-07-03 | $18.07 | $18.67 | $18.04 | $18.65 | $18.65 | 2,526,699 |
| 2023-06-30 | $17.49 | $18.55 | $16.85 | $18.14 | $18.14 | 11,546,894 |
| 2023-06-29 | $16.70 | $17.23 | $16.51 | $17.22 | $17.22 | 3,962,183 |
| 2023-06-28 | $17.49 | $17.52 | $16.59 | $16.68 | $16.68 | 5,559,499 |
| 2023-06-27 | $16.38 | $17.57 | $16.13 | $17.45 | $17.45 | 6,496,900 |
| 2023-06-26 | $14.68 | $16.87 | $14.68 | $16.49 | $16.49 | 8,762,866 |
| 2023-06-23 | $14.95 | $15.10 | $14.46 | $14.53 | $14.53 | 4,714,750 |
| 2023-06-22 | $15.51 | $15.53 | $14.89 | $15.18 | $15.18 | 3,709,409 |
| 2023-06-21 | $15.37 | $15.76 | $15.11 | $15.49 | $15.49 | 3,124,448 |
| 2023-06-20 | $15.66 | $15.77 | $15.32 | $15.55 | $15.55 | 4,244,947 |
| 2023-06-16 | $15.88 | $15.93 | $15.60 | $15.76 | $15.76 | 4,479,867 |
| 2023-06-15 | $15.12 | $15.84 | $14.97 | $15.83 | $15.83 | 4,276,193 |
| 2023-06-14 | $15.81 | $16.12 | $15.23 | $15.28 | $15.28 | 2,462,057 |
| 2023-06-13 | $15.64 | $15.98 | $15.40 | $15.61 | $15.61 | 3,883,982 |
| 2023-06-12 | $15.44 | $16.10 | $15.37 | $15.57 | $15.57 | 3,117,936 |
| 2023-06-09 | $15.55 | $15.70 | $15.28 | $15.43 | $15.43 | 1,868,416 |
| 2023-06-08 | $15.62 | $15.75 | $14.96 | $15.52 | $15.52 | 5,642,438 |
| 2023-06-07 | $15.13 | $16.01 | $14.95 | $15.63 | $15.63 | 6,193,906 |
| 2023-06-06 | $14.00 | $15.18 | $13.89 | $14.89 | $14.89 | 5,243,820 |
| 2023-06-05 | $14.32 | $14.39 | $13.93 | $13.94 | $13.94 | 2,422,583 |
| 2023-06-02 | $13.77 | $14.45 | $13.65 | $14.21 | $14.21 | 3,514,664 |
| 2023-06-01 | $13.53 | $13.62 | $12.94 | $13.37 | $13.37 | 2,387,058 |
| 2023-05-31 | $13.61 | $13.80 | $13.43 | $13.56 | $13.56 | 2,583,185 |
| 2023-05-30 | $13.35 | $13.92 | $13.33 | $13.74 | $13.74 | 2,677,603 |
| 2023-05-26 | $13.09 | $13.37 | $12.82 | $13.33 | $13.33 | 2,389,378 |
| 2023-05-25 | $13.28 | $13.31 | $12.88 | $13.13 | $13.13 | 2,718,630 |
| 2023-05-24 | $13.90 | $14.02 | $13.35 | $13.36 | $13.36 | 2,843,736 |
| 2023-05-23 | $13.85 | $14.84 | $13.78 | $14.01 | $14.01 | 5,166,002 |
| 2023-05-22 | $13.24 | $13.73 | $12.96 | $13.68 | $13.68 | 3,085,796 |
| 2023-05-19 | $13.28 | $13.54 | $13.08 | $13.13 | $13.13 | 3,305,885 |
| 2023-05-18 | $12.94 | $13.22 | $12.83 | $13.16 | $13.16 | 3,033,834 |
| 2023-05-17 | $12.40 | $13.11 | $12.31 | $13.03 | $13.03 | 3,267,589 |
| 2023-05-16 | $12.87 | $12.92 | $12.38 | $12.38 | $12.38 | 3,054,348 |
| 2023-05-15 | $12.81 | $13.14 | $12.55 | $12.96 | $12.96 | 3,943,597 |
| 2023-05-12 | $13.33 | $13.33 | $12.50 | $12.79 | $12.79 | 4,202,492 |
| 2023-05-11 | $13.29 | $13.39 | $13.07 | $13.23 | $13.23 | 3,228,697 |
| 2023-05-10 | $14.02 | $14.06 | $13.32 | $13.55 | $13.55 | 3,199,229 |
| 2023-05-09 | $13.44 | $13.83 | $13.31 | $13.74 | $13.74 | 3,183,496 |
| 2023-05-08 | $14.21 | $14.23 | $13.75 | $13.79 | $13.79 | 4,038,000 |
| 2023-05-05 | $13.85 | $14.25 | $13.46 | $14.21 | $14.21 | 3,630,475 |
| 2023-05-04 | $13.22 | $13.66 | $12.76 | $13.58 | $13.58 | 5,506,271 |
| 2023-05-03 | $13.89 | $14.25 | $13.38 | $13.45 | $13.45 | 5,464,163 |
| 2023-05-02 | $14.74 | $15.20 | $13.68 | $13.93 | $13.93 | 5,181,597 |
| 2023-05-01 | $14.92 | $15.21 | $14.67 | $14.68 | $14.68 | 4,407,468 |
| 2023-04-28 | $14.85 | $15.40 | $14.73 | $15.01 | $15.01 | 3,838,548 |
| 2023-04-27 | $13.25 | $14.91 | $13.21 | $14.81 | $14.81 | 9,992,535 |
| 2023-04-26 | $15.01 | $15.36 | $14.87 | $14.93 | $14.93 | 3,341,662 |
| 2023-04-25 | $15.11 | $15.23 | $14.55 | $14.91 | $14.91 | 4,000,571 |
| 2023-04-24 | $15.29 | $15.54 | $15.04 | $15.33 | $15.33 | 2,289,579 |
| 2023-04-21 | $15.46 | $15.48 | $15.10 | $15.24 | $15.24 | 2,432,753 |
| 2023-04-20 | $15.93 | $16.08 | $15.31 | $15.34 | $15.34 | 3,497,115 |
| 2023-04-19 | $15.01 | $16.32 | $14.89 | $16.16 | $16.16 | 4,950,872 |
| 2023-04-18 | $15.40 | $15.43 | $14.88 | $15.23 | $15.23 | 2,875,247 |
| 2023-04-17 | $14.48 | $15.38 | $14.41 | $15.32 | $15.32 | 3,440,658 |
| 2023-04-14 | $14.99 | $15.18 | $14.32 | $14.50 | $14.50 | 3,506,893 |
| 2023-04-13 | $14.87 | $15.00 | $14.47 | $14.79 | $14.79 | 3,268,345 |
| 2023-04-12 | $15.89 | $15.92 | $14.71 | $14.81 | $14.81 | 3,733,249 |
| 2023-04-11 | $15.47 | $15.90 | $15.30 | $15.66 | $15.66 | 3,043,203 |
| 2023-04-10 | $15.23 | $15.60 | $14.62 | $15.33 | $15.33 | 3,281,217 |
| 2023-04-06 | $15.45 | $15.54 | $15.13 | $15.36 | $15.36 | 2,205,213 |
| 2023-04-05 | $15.01 | $15.56 | $15.01 | $15.34 | $15.34 | 3,016,087 |
| 2023-04-04 | $15.64 | $15.70 | $14.87 | $15.21 | $15.21 | 3,896,344 |
| 2023-04-03 | $15.76 | $16.31 | $15.40 | $15.51 | $15.51 | 5,324,016 |
| 2023-03-31 | $15.09 | $15.38 | $14.72 | $15.37 | $15.37 | 3,902,470 |
| 2023-03-30 | $15.07 | $15.56 | $14.82 | $15.01 | $15.01 | 4,902,431 |
| 2023-03-29 | $14.55 | $14.91 | $14.40 | $14.78 | $14.78 | 4,896,688 |
| 2023-03-28 | $13.76 | $14.29 | $13.60 | $14.18 | $14.18 | 4,787,372 |
| 2023-03-27 | $14.10 | $14.30 | $13.70 | $14.02 | $14.02 | 6,290,680 |
| 2023-03-24 | $12.75 | $13.61 | $12.53 | $13.58 | $13.58 | 8,042,262 |
| 2023-03-23 | $13.99 | $14.25 | $12.84 | $12.96 | $12.96 | 9,285,451 |
| 2023-03-22 | $14.72 | $14.87 | $13.97 | $14.00 | $14.00 | 6,704,852 |
| 2023-03-21 | $14.62 | $15.47 | $14.51 | $14.89 | $14.89 | 6,497,917 |
| 2023-03-20 | $14.20 | $15.01 | $14.20 | $14.38 | $14.38 | 7,727,307 |
| 2023-03-17 | $15.39 | $15.39 | $13.80 | $14.20 | $14.20 | 13,606,242 |
| 2023-03-16 | $15.75 | $15.91 | $14.86 | $15.30 | $15.30 | 7,239,603 |
| 2023-03-15 | $15.79 | $16.40 | $15.30 | $16.07 | $16.07 | 7,332,941 |
| 2023-03-14 | $17.44 | $17.86 | $16.02 | $16.21 | $16.21 | 6,269,230 |
| 2023-03-13 | $16.82 | $17.58 | $16.63 | $17.11 | $17.11 | 6,008,999 |
| 2023-03-10 | $17.75 | $17.83 | $16.78 | $17.11 | $17.11 | 6,058,937 |
| 2023-03-09 | $18.45 | $18.54 | $17.83 | $17.88 | $17.88 | 3,642,552 |
| 2023-03-08 | $18.65 | $19.05 | $18.57 | $18.76 | $18.76 | 2,954,882 |
| 2023-03-07 | $19.69 | $19.89 | $18.63 | $18.65 | $18.65 | 3,741,318 |
| 2023-03-06 | $19.81 | $20.21 | $19.60 | $19.77 | $19.77 | 2,482,766 |
| 2023-03-03 | $19.20 | $19.63 | $19.20 | $19.51 | $19.51 | 4,443,060 |
| 2023-03-02 | $19.39 | $19.72 | $19.15 | $19.60 | $19.60 | 4,431,881 |
| 2023-03-01 | $19.51 | $19.78 | $19.38 | $19.58 | $19.58 | 2,487,842 |
| 2023-02-28 | $19.97 | $20.19 | $19.78 | $19.78 | $19.78 | 2,981,047 |
| 2023-02-27 | $20.60 | $20.68 | $19.92 | $20.01 | $20.01 | 2,434,418 |
| 2023-02-24 | $20.52 | $20.61 | $20.18 | $20.39 | $20.39 | 2,059,773 |
| 2023-02-23 | $20.93 | $21.19 | $20.66 | $20.92 | $20.92 | 1,889,089 |
| 2023-02-22 | $21.15 | $21.37 | $20.71 | $20.85 | $20.85 | 2,165,468 |
| 2023-02-21 | $21.80 | $22.00 | $21.12 | $21.15 | $21.15 | 3,910,877 |
| 2023-02-17 | $22.51 | $22.51 | $21.94 | $22.11 | $22.11 | 2,455,262 |
| 2023-02-16 | $23.00 | $23.00 | $22.51 | $22.52 | $22.52 | 2,250,145 |
| 2023-02-15 | $22.82 | $23.44 | $22.74 | $23.37 | $23.37 | 1,865,817 |
| 2023-02-14 | $23.64 | $23.67 | $22.62 | $23.05 | $23.05 | 3,652,510 |
| 2023-02-13 | $23.13 | $23.52 | $22.98 | $23.49 | $23.49 | 2,091,529 |
| 2023-02-10 | $22.76 | $23.24 | $22.65 | $23.13 | $23.13 | 2,121,106 |
| 2023-02-09 | $23.60 | $23.77 | $22.83 | $22.90 | $22.90 | 1,485,207 |
| 2023-02-08 | $23.85 | $24.01 | $23.39 | $23.43 | $23.43 | 1,775,600 |
| 2023-02-07 | $23.72 | $24.28 | $23.47 | $23.94 | $23.94 | 2,073,209 |
| 2023-02-06 | $24.37 | $24.43 | $23.63 | $23.93 | $23.93 | 2,065,429 |
| 2023-02-03 | $25.70 | $25.87 | $24.72 | $24.85 | $24.85 | 3,745,344 |
| 2023-02-02 | $25.10 | $26.76 | $25.09 | $26.33 | $26.33 | 5,808,355 |
| 2023-02-01 | $24.01 | $24.61 | $23.57 | $24.53 | $24.53 | 2,242,456 |
| 2023-01-31 | $23.41 | $24.43 | $23.27 | $24.39 | $24.39 | 2,461,292 |
| 2023-01-30 | $23.26 | $23.63 | $23.25 | $23.43 | $23.43 | 2,592,273 |
| 2023-01-27 | $21.90 | $23.53 | $21.90 | $23.50 | $23.50 | 2,716,707 |
| 2023-01-26 | $22.66 | $22.75 | $21.99 | $22.32 | $21.97 | 2,701,164 |
| 2023-01-25 | $21.81 | $22.53 | $21.71 | $22.45 | $22.10 | 1,884,949 |
| 2023-01-24 | $22.49 | $22.52 | $22.07 | $22.11 | $21.76 | 1,558,018 |
| 2023-01-23 | $22.32 | $22.74 | $22.18 | $22.42 | $22.07 | 2,324,899 |
| 2023-01-20 | $22.11 | $22.26 | $21.88 | $22.25 | $21.90 | 4,062,215 |
| 2023-01-19 | $22.68 | $22.75 | $22.10 | $22.17 | $21.82 | 3,210,755 |
| 2023-01-18 | $23.43 | $23.55 | $22.83 | $23.07 | $22.71 | 2,073,125 |
| 2023-01-17 | $23.35 | $23.53 | $23.18 | $23.30 | $22.93 | 2,688,004 |
| 2023-01-13 | $22.70 | $23.40 | $22.62 | $23.31 | $22.94 | 2,451,404 |
| 2023-01-12 | $22.80 | $23.13 | $22.48 | $23.03 | $22.67 | 2,152,464 |
| 2023-01-11 | $21.97 | $22.60 | $21.95 | $22.56 | $22.21 | 2,934,406 |
| 2023-01-10 | $21.20 | $21.89 | $21.13 | $21.82 | $21.48 | 4,393,407 |
| 2023-01-09 | $21.78 | $21.87 | $21.17 | $21.19 | $20.86 | 6,342,701 |
| 2023-01-06 | $21.40 | $21.86 | $21.22 | $21.76 | $21.76 | 2,718,964 |
| 2023-01-05 | $20.92 | $21.40 | $20.70 | $21.37 | $21.37 | 6,472,469 |
| 2023-01-04 | $21.44 | $21.80 | $21.03 | $21.23 | $21.23 | 60,865,766 |
| 2023-01-03 | $21.09 | $21.36 | $20.40 | $21.03 | $21.03 | 5,726,045 |
| 2022-12-30 | $20.96 | $21.14 | $20.41 | $20.81 | $20.81 | 4,132,793 |
| 2022-12-29 | $20.99 | $21.47 | $20.89 | $21.23 | $21.23 | 4,488,532 |
| 2022-12-28 | $21.50 | $21.62 | $20.74 | $20.89 | $20.89 | 2,449,557 |
| 2022-12-27 | $21.45 | $21.58 | $21.18 | $21.52 | $21.52 | 1,572,545 |
| 2022-12-23 | $21.34 | $21.62 | $21.23 | $21.45 | $21.45 | 1,583,580 |
| 2022-12-22 | $20.79 | $21.48 | $20.48 | $21.45 | $21.45 | 2,509,185 |
| 2022-12-21 | $21.31 | $21.55 | $21.03 | $21.08 | $21.08 | 2,151,008 |
| 2022-12-20 | $21.18 | $21.57 | $21.11 | $21.16 | $21.16 | 1,993,156 |
| 2022-12-19 | $21.62 | $21.71 | $21.14 | $21.31 | $21.31 | 2,171,621 |
| 2022-12-16 | $22.04 | $22.39 | $21.31 | $21.65 | $21.65 | 9,689,833 |
| 2022-12-15 | $22.70 | $22.85 | $22.39 | $22.60 | $22.60 | 2,588,427 |
| 2022-12-14 | $22.77 | $23.52 | $22.69 | $22.97 | $22.97 | 3,061,705 |
| 2022-12-13 | $23.65 | $24.07 | $22.75 | $23.06 | $23.06 | 4,009,052 |
| 2022-12-12 | $22.14 | $22.62 | $21.64 | $22.60 | $22.60 | 3,239,738 |
| 2022-12-09 | $21.27 | $22.26 | $21.17 | $22.09 | $22.09 | 2,366,155 |
| 2022-12-08 | $21.44 | $21.88 | $21.27 | $21.45 | $21.45 | 5,141,224 |
| 2022-12-07 | $21.80 | $21.87 | $20.94 | $21.29 | $21.29 | 5,001,569 |
| 2022-12-06 | $22.96 | $23.01 | $21.78 | $22.01 | $22.01 | 4,030,475 |
| 2022-12-05 | $23.94 | $23.99 | $22.90 | $22.90 | $22.90 | 4,470,351 |
| 2022-12-02 | $24.44 | $24.58 | $24.14 | $24.34 | $24.34 | 2,743,322 |
| 2022-12-01 | $25.50 | $25.80 | $24.71 | $24.78 | $24.78 | 2,284,253 |
| 2022-11-30 | $25.19 | $25.44 | $24.59 | $25.29 | $25.29 | 12,124,218 |
| 2022-11-29 | $24.86 | $25.53 | $24.66 | $25.31 | $25.31 | 2,560,793 |
| 2022-11-28 | $24.81 | $25.10 | $24.49 | $24.77 | $24.77 | 3,935,506 |
| 2022-11-25 | $24.56 | $25.08 | $24.51 | $25.08 | $25.08 | 1,421,260 |
| 2022-11-23 | $24.48 | $24.70 | $24.26 | $24.66 | $24.66 | 1,774,517 |
| 2022-11-22 | $24.10 | $24.71 | $23.96 | $24.69 | $24.69 | 2,224,222 |
| 2022-11-21 | $23.77 | $24.24 | $23.70 | $24.17 | $24.17 | 2,549,565 |
| 2022-11-18 | $24.61 | $24.64 | $23.85 | $23.98 | $23.98 | 2,899,440 |
| 2022-11-17 | $23.73 | $24.15 | $23.51 | $24.05 | $24.05 | 3,060,660 |
| 2022-11-16 | $24.85 | $24.98 | $24.24 | $24.36 | $24.36 | 3,576,386 |
| 2022-11-15 | $25.36 | $25.79 | $24.82 | $25.11 | $25.11 | 4,660,696 |
| 2022-11-14 | $25.54 | $25.88 | $24.92 | $24.94 | $24.94 | 2,603,695 |
| 2022-11-11 | $25.03 | $26.28 | $24.75 | $25.77 | $25.77 | 3,775,680 |
| 2022-11-10 | $23.71 | $25.25 | $23.65 | $25.09 | $25.09 | 4,715,744 |
| 2022-11-09 | $22.83 | $22.97 | $22.45 | $22.50 | $22.50 | 3,538,310 |
| 2022-11-08 | $23.00 | $23.21 | $22.70 | $23.06 | $23.06 | 4,335,697 |
| 2022-11-07 | $23.44 | $23.63 | $22.55 | $22.93 | $22.93 | 2,496,644 |
| 2022-11-04 | $22.57 | $23.15 | $22.49 | $23.13 | $23.13 | 3,888,433 |
| 2022-11-03 | $22.35 | $22.93 | $21.75 | $22.65 | $22.14 | 4,460,694 |
| 2022-11-02 | $23.00 | $23.74 | $22.72 | $22.84 | $22.33 | 5,388,334 |
| 2022-11-01 | $24.51 | $24.70 | $22.71 | $23.19 | $22.67 | 8,169,705 |
| 2022-10-31 | $23.65 | $23.78 | $23.15 | $23.59 | $23.06 | 3,857,234 |
| 2022-10-28 | $23.13 | $23.82 | $23.07 | $23.80 | $23.80 | 2,667,683 |
| 2022-10-27 | $23.62 | $23.94 | $23.18 | $23.23 | $23.23 | 2,604,982 |
| 2022-10-26 | $23.77 | $23.85 | $23.24 | $23.38 | $23.38 | 2,767,206 |
| 2022-10-25 | $22.95 | $24.11 | $22.86 | $23.75 | $23.75 | 2,808,732 |
| 2022-10-24 | $22.63 | $22.95 | $22.30 | $22.80 | $22.80 | 3,502,746 |
| 2022-10-21 | $21.97 | $22.46 | $21.62 | $22.39 | $22.39 | 3,176,281 |
| 2022-10-20 | $21.74 | $22.16 | $21.53 | $21.84 | $21.84 | 2,800,014 |
| 2022-10-19 | $22.28 | $22.39 | $21.49 | $21.59 | $21.59 | 2,989,087 |
| 2022-10-18 | $23.16 | $23.43 | $22.59 | $22.80 | $22.80 | 2,529,286 |
| 2022-10-17 | $22.56 | $23.19 | $22.44 | $22.92 | $22.92 | 4,360,959 |
| 2022-10-14 | $22.09 | $22.34 | $21.71 | $21.93 | $21.93 | 4,946,703 |
| 2022-10-13 | $20.59 | $21.75 | $20.03 | $21.65 | $21.65 | 3,415,334 |
| 2022-10-12 | $21.12 | $21.27 | $20.68 | $21.09 | $21.09 | 2,884,102 |
| 2022-10-11 | $21.17 | $21.52 | $20.74 | $21.19 | $21.19 | 3,056,113 |
| 2022-10-10 | $21.37 | $21.49 | $20.98 | $21.25 | $21.25 | 3,099,893 |
| 2022-10-07 | $21.75 | $22.04 | $21.07 | $21.32 | $21.32 | 5,327,923 |
| 2022-10-06 | $22.47 | $22.66 | $21.73 | $22.16 | $22.16 | 3,036,119 |
| 2022-10-05 | $23.34 | $23.41 | $21.75 | $22.47 | $22.47 | 3,210,580 |
| 2022-10-04 | $23.50 | $24.07 | $23.48 | $24.00 | $24.00 | 3,581,998 |
| 2022-10-03 | $24.21 | $24.34 | $23.13 | $23.18 | $23.18 | 3,310,048 |
| 2022-09-30 | $23.10 | $23.42 | $22.93 | $23.16 | $23.16 | 3,407,005 |
| 2022-09-29 | $23.69 | $23.80 | $22.83 | $22.94 | $22.94 | 2,060,848 |
| 2022-09-28 | $23.27 | $24.32 | $23.02 | $24.02 | $24.02 | 2,215,029 |
| 2022-09-27 | $23.69 | $23.81 | $22.86 | $23.05 | $23.05 | 2,385,029 |
| 2022-09-26 | $24.24 | $24.40 | $23.08 | $23.33 | $23.33 | 3,104,570 |
| 2022-09-23 | $24.60 | $24.87 | $24.03 | $24.44 | $24.44 | 2,174,710 |
| 2022-09-22 | $25.15 | $25.18 | $24.59 | $25.00 | $25.00 | 3,327,775 |
| 2022-09-21 | $26.39 | $26.54 | $25.16 | $25.16 | $25.16 | 1,622,223 |
| 2022-09-20 | $26.40 | $26.66 | $26.08 | $26.12 | $26.12 | 1,838,576 |
| 2022-09-19 | $26.28 | $26.94 | $26.28 | $26.79 | $26.79 | 1,559,656 |
| 2022-09-16 | $26.20 | $26.78 | $25.97 | $26.74 | $26.74 | 3,230,825 |
| 2022-09-15 | $26.41 | $26.90 | $26.17 | $26.29 | $26.29 | 1,700,816 |
| 2022-09-14 | $26.65 | $26.89 | $26.23 | $26.49 | $26.49 | 2,793,217 |
| 2022-09-13 | $27.58 | $27.72 | $26.74 | $26.80 | $26.80 | 1,815,294 |
| 2022-09-12 | $28.05 | $28.50 | $28.03 | $28.29 | $28.29 | 1,779,827 |
| 2022-09-09 | $27.95 | $28.08 | $27.59 | $27.70 | $27.70 | 1,960,856 |
| 2022-09-08 | $26.49 | $27.74 | $26.38 | $27.72 | $27.72 | 3,254,315 |
| 2022-09-07 | $26.15 | $26.77 | $26.08 | $26.74 | $26.74 | 1,756,708 |
| 2022-09-06 | $26.40 | $26.57 | $25.90 | $26.34 | $26.34 | 2,551,748 |
| 2022-09-02 | $26.08 | $26.72 | $25.89 | $26.13 | $26.13 | 2,322,094 |
| 2022-09-01 | $26.00 | $26.24 | $25.27 | $25.63 | $25.63 | 2,153,150 |
| 2022-08-31 | $26.61 | $26.94 | $26.22 | $26.22 | $26.22 | 1,777,783 |
| 2022-08-30 | $26.74 | $26.74 | $26.26 | $26.39 | $26.39 | 2,016,218 |
| 2022-08-29 | $26.96 | $26.96 | $26.52 | $26.63 | $26.63 | 1,681,191 |
| 2022-08-26 | $27.98 | $28.02 | $27.04 | $27.05 | $27.05 | 1,551,073 |
| 2022-08-25 | $27.86 | $28.32 | $27.70 | $27.94 | $27.94 | 1,207,632 |
| 2022-08-24 | $27.98 | $28.02 | $27.67 | $27.77 | $27.77 | 1,557,036 |
| 2022-08-23 | $27.60 | $28.20 | $27.60 | $27.97 | $27.97 | 2,066,654 |
| 2022-08-22 | $28.50 | $28.69 | $27.46 | $27.48 | $27.48 | 2,450,326 |
| 2022-08-19 | $29.32 | $29.32 | $28.51 | $28.90 | $28.90 | 1,958,108 |
| 2022-08-18 | $29.54 | $29.90 | $29.39 | $29.52 | $29.52 | 1,180,874 |
| 2022-08-17 | $29.86 | $29.91 | $29.22 | $29.54 | $29.54 | 1,313,519 |
| 2022-08-16 | $29.81 | $30.58 | $29.72 | $30.38 | $30.38 | 1,923,107 |
| 2022-08-15 | $30.30 | $30.40 | $30.00 | $30.02 | $30.02 | 1,540,418 |
| 2022-08-12 | $30.76 | $30.90 | $30.37 | $30.52 | $30.52 | 1,398,035 |
| 2022-08-11 | $29.69 | $30.72 | $29.63 | $30.51 | $30.51 | 1,843,790 |
| 2022-08-10 | $28.66 | $29.37 | $28.66 | $29.31 | $29.31 | 1,518,074 |
| 2022-08-09 | $28.48 | $28.59 | $27.89 | $28.14 | $28.14 | 1,555,605 |
| 2022-08-08 | $28.04 | $28.86 | $28.04 | $28.49 | $28.49 | 2,776,579 |
| 2022-08-05 | $27.77 | $27.91 | $27.35 | $27.66 | $27.66 | 3,005,337 |
| 2022-08-04 | $29.03 | $29.15 | $28.40 | $28.43 | $27.90 | 2,391,639 |
| 2022-08-03 | $29.46 | $29.75 | $28.99 | $29.01 | $28.46 | 2,080,785 |
| 2022-08-02 | $30.52 | $30.65 | $29.34 | $29.35 | $28.80 | 2,735,316 |
| 2022-08-01 | $30.19 | $30.19 | $29.50 | $30.10 | $29.53 | 2,216,112 |
| 2022-07-29 | $30.12 | $30.47 | $29.72 | $30.39 | $29.82 | 7,881,061 |
| 2022-07-28 | $29.42 | $30.04 | $29.29 | $30.01 | $29.45 | 1,820,442 |
| 2022-07-27 | $29.04 | $29.56 | $28.81 | $29.29 | $28.74 | 2,063,684 |
| 2022-07-26 | $29.40 | $29.70 | $28.82 | $28.89 | $28.35 | 1,991,329 |
| 2022-07-25 | $29.86 | $30.12 | $29.44 | $29.56 | $29.00 | 1,948,036 |
| 2022-07-22 | $29.71 | $29.98 | $29.46 | $29.63 | $29.07 | 1,049,750 |
| 2022-07-21 | $29.52 | $29.54 | $28.77 | $29.43 | $28.88 | 1,741,741 |
| 2022-07-20 | $29.46 | $30.07 | $29.36 | $29.81 | $29.25 | 1,917,012 |
| 2022-07-19 | $29.27 | $29.80 | $29.02 | $29.58 | $29.02 | 1,833,620 |
| 2022-07-18 | $29.18 | $29.68 | $28.80 | $28.99 | $28.44 | 1,822,091 |
| 2022-07-15 | $29.07 | $29.35 | $28.75 | $28.92 | $28.38 | 2,394,220 |
| 2022-07-14 | $28.16 | $28.86 | $28.02 | $28.69 | $28.15 | 1,729,158 |
| 2022-07-13 | $29.08 | $29.40 | $28.69 | $28.79 | $28.25 | 1,739,425 |
| 2022-07-12 | $28.55 | $29.92 | $28.55 | $29.47 | $28.92 | 1,710,790 |
| 2022-07-11 | $29.04 | $29.29 | $28.49 | $28.71 | $28.17 | 1,496,511 |
| 2022-07-08 | $30.14 | $30.14 | $29.29 | $29.31 | $28.76 | 952,791 |
| 2022-07-07 | $29.75 | $30.36 | $29.54 | $30.03 | $29.47 | 1,434,547 |
| 2022-07-06 | $30.17 | $30.50 | $29.48 | $29.50 | $28.95 | 2,129,464 |
| 2022-07-05 | $29.01 | $30.21 | $28.44 | $30.20 | $29.63 | 1,710,622 |
| 2022-07-01 | $28.51 | $29.60 | $28.51 | $29.47 | $28.92 | 1,191,562 |
| 2022-06-30 | $28.40 | $29.02 | $28.00 | $28.59 | $28.05 | 1,550,538 |
| 2022-06-29 | $29.42 | $29.42 | $28.70 | $28.96 | $28.42 | 2,046,291 |
| 2022-06-28 | $29.81 | $30.56 | $29.35 | $29.47 | $28.92 | 1,331,875 |
| 2022-06-27 | $29.91 | $30.03 | $29.29 | $29.39 | $28.84 | 2,203,222 |
| 2022-06-24 | $28.98 | $30.08 | $28.71 | $29.88 | $29.32 | 2,201,234 |
| 2022-06-23 | $27.98 | $28.62 | $27.77 | $28.56 | $28.02 | 1,666,786 |
| 2022-06-22 | $27.90 | $28.88 | $27.83 | $28.10 | $27.57 | 2,122,423 |
| 2022-06-21 | $28.75 | $28.97 | $28.24 | $28.27 | $27.74 | 2,146,321 |
| 2022-06-17 | $27.93 | $28.81 | $27.89 | $28.44 | $27.91 | 4,045,343 |
| 2022-06-16 | $28.71 | $28.82 | $27.64 | $27.86 | $27.34 | 3,087,342 |
| 2022-06-15 | $29.26 | $30.00 | $29.03 | $29.45 | $28.90 | 1,742,639 |
| 2022-06-14 | $29.43 | $29.57 | $28.53 | $28.96 | $28.42 | 2,053,825 |
| 2022-06-13 | $30.45 | $30.56 | $29.09 | $29.24 | $28.69 | 2,655,905 |
| 2022-06-10 | $30.96 | $31.68 | $30.81 | $31.28 | $30.69 | 2,693,944 |
| 2022-06-09 | $32.65 | $32.73 | $31.42 | $31.50 | $30.91 | 1,783,292 |
| 2022-06-08 | $33.39 | $33.54 | $32.65 | $32.75 | $32.13 | 1,035,055 |
| 2022-06-07 | $32.75 | $33.81 | $32.39 | $33.74 | $33.11 | 1,000,279 |
| 2022-06-06 | $33.30 | $33.56 | $32.91 | $33.12 | $32.50 | 1,335,487 |
| 2022-06-03 | $33.91 | $33.97 | $33.00 | $33.14 | $32.52 | 860,201 |
| 2022-06-02 | $33.62 | $34.11 | $33.31 | $34.08 | $33.44 | 850,585 |
| 2022-06-01 | $35.02 | $35.15 | $33.33 | $33.82 | $33.18 | 1,311,849 |
| 2022-05-31 | $34.96 | $35.27 | $34.72 | $34.96 | $34.30 | 1,440,189 |
| 2022-05-27 | $35.24 | $35.65 | $35.07 | $35.54 | $34.87 | 1,141,760 |
| 2022-05-26 | $34.94 | $35.28 | $34.66 | $35.03 | $34.37 | 1,084,610 |
| 2022-05-25 | $33.79 | $34.72 | $33.51 | $34.60 | $33.95 | 1,178,507 |
| 2022-05-24 | $33.95 | $33.99 | $32.48 | $33.90 | $33.26 | 1,215,018 |
| 2022-05-23 | $33.93 | $34.39 | $33.36 | $33.96 | $33.32 | 1,341,844 |
| 2022-05-20 | $33.80 | $33.88 | $32.81 | $33.51 | $32.88 | 1,599,962 |
| 2022-05-19 | $33.74 | $34.37 | $33.38 | $33.42 | $32.79 | 1,367,419 |
| 2022-05-18 | $35.50 | $35.50 | $34.03 | $34.18 | $33.54 | 1,168,671 |
| 2022-05-17 | $34.98 | $35.80 | $34.76 | $35.69 | $35.02 | 1,319,819 |
| 2022-05-16 | $34.65 | $34.94 | $34.08 | $34.59 | $33.94 | 1,307,852 |
| 2022-05-13 | $34.62 | $34.79 | $34.18 | $34.64 | $33.99 | 1,427,719 |
| 2022-05-12 | $33.85 | $34.72 | $33.58 | $34.25 | $33.61 | 1,962,912 |
| 2022-05-11 | $33.96 | $35.10 | $33.70 | $33.82 | $33.18 | 2,136,892 |
| 2022-05-10 | $35.65 | $36.01 | $33.63 | $33.81 | $33.17 | 2,277,364 |
| 2022-05-09 | $35.90 | $36.10 | $35.12 | $35.46 | $34.79 | 3,315,152 |
| 2022-05-06 | $36.74 | $36.82 | $35.90 | $36.27 | $35.59 | 1,595,502 |
| 2022-05-05 | $37.88 | $38.02 | $36.69 | $37.28 | $36.05 | 1,406,949 |
| 2022-05-04 | $37.70 | $38.32 | $36.91 | $38.12 | $36.86 | 1,780,291 |
| 2022-05-03 | $38.01 | $39.08 | $37.09 | $38.71 | $37.44 | 1,976,296 |
| 2022-05-02 | $38.91 | $39.15 | $37.00 | $37.89 | $36.64 | 1,755,988 |
| 2022-04-29 | $40.23 | $40.36 | $38.61 | $38.71 | $37.44 | 2,602,628 |
| 2022-04-28 | $39.91 | $40.56 | $39.45 | $40.46 | $39.13 | 681,226 |
| 2022-04-27 | $40.85 | $40.85 | $39.71 | $39.73 | $38.42 | 1,223,525 |
| 2022-04-26 | $41.16 | $41.59 | $40.69 | $40.79 | $39.45 | 1,753,564 |
| 2022-04-25 | $40.71 | $41.49 | $40.18 | $41.41 | $40.05 | 1,641,457 |
| 2022-04-22 | $41.36 | $41.58 | $40.97 | $40.99 | $39.64 | 1,742,539 |
| 2022-04-21 | $42.52 | $42.67 | $41.87 | $41.93 | $40.55 | 1,245,314 |
| 2022-04-20 | $41.87 | $42.55 | $41.78 | $42.13 | $40.74 | 1,235,781 |
| 2022-04-19 | $40.99 | $41.98 | $40.99 | $41.69 | $40.32 | 1,111,074 |
| 2022-04-18 | $41.37 | $41.64 | $40.63 | $40.88 | $39.53 | 943,080 |
| 2022-04-14 | $42.28 | $42.68 | $41.34 | $41.42 | $40.06 | 1,929,499 |
| 2022-04-13 | $41.73 | $42.21 | $41.62 | $42.11 | $40.72 | 886,032 |
| 2022-04-12 | $41.64 | $41.98 | $41.28 | $41.69 | $40.32 | 1,254,971 |
| 2022-04-11 | $41.31 | $41.95 | $41.12 | $41.59 | $40.22 | 1,124,914 |
| 2022-04-08 | $41.84 | $42.16 | $41.21 | $41.45 | $40.08 | 1,008,278 |
| 2022-04-07 | $42.84 | $42.84 | $41.23 | $41.85 | $40.47 | 1,407,394 |
| 2022-04-06 | $43.00 | $43.42 | $42.55 | $42.96 | $41.55 | 1,461,476 |
| 2022-04-05 | $44.38 | $44.76 | $43.18 | $43.21 | $41.79 | 1,091,739 |
| 2022-04-04 | $45.25 | $45.25 | $43.85 | $44.42 | $42.96 | 1,490,054 |
| 2022-04-01 | $45.82 | $45.84 | $44.54 | $45.32 | $43.83 | 1,391,839 |
| 2022-03-31 | $46.20 | $46.60 | $45.32 | $45.32 | $43.83 | 1,578,075 |
| 2022-03-30 | $46.75 | $47.15 | $45.99 | $46.20 | $44.68 | 1,001,163 |
| 2022-03-29 | $46.35 | $47.03 | $46.00 | $46.98 | $45.43 | 1,598,984 |
| 2022-03-28 | $46.56 | $46.56 | $45.85 | $45.93 | $44.42 | 1,097,278 |
| 2022-03-25 | $45.72 | $46.86 | $45.54 | $46.68 | $45.14 | 1,963,540 |
| 2022-03-24 | $45.20 | $45.51 | $44.86 | $45.41 | $43.91 | 2,100,486 |
| 2022-03-23 | $45.79 | $45.90 | $45.26 | $45.30 | $43.81 | 1,048,289 |
| 2022-03-22 | $46.36 | $46.83 | $45.80 | $45.97 | $44.46 | 1,700,016 |
| 2022-03-21 | $46.28 | $46.55 | $45.63 | $45.83 | $44.32 | 1,425,909 |
| 2022-03-18 | $45.46 | $46.24 | $44.86 | $46.13 | $44.61 | 2,786,428 |
| 2022-03-17 | $44.88 | $45.59 | $44.70 | $45.42 | $43.92 | 1,485,163 |
| 2022-03-16 | $45.92 | $46.13 | $44.20 | $45.29 | $43.80 | 1,669,298 |
| 2022-03-15 | $45.94 | $46.34 | $44.84 | $45.44 | $43.94 | 1,049,224 |
| 2022-03-14 | $46.65 | $46.93 | $45.34 | $45.74 | $44.23 | 1,596,612 |
| 2022-03-11 | $46.41 | $47.26 | $46.17 | $46.22 | $44.70 | 1,727,811 |
| 2022-03-10 | $45.42 | $46.35 | $45.09 | $46.28 | $44.76 | 1,311,698 |
| 2022-03-09 | $45.26 | $46.67 | $45.26 | $46.12 | $44.60 | 2,035,250 |
| 2022-03-08 | $43.58 | $45.15 | $43.20 | $44.48 | $43.02 | 1,614,108 |
| 2022-03-07 | $43.80 | $44.20 | $42.85 | $43.21 | $41.79 | 1,583,220 |
| 2022-03-04 | $42.54 | $43.97 | $42.41 | $43.86 | $42.42 | 2,027,877 |
| 2022-03-03 | $43.56 | $43.64 | $42.50 | $43.41 | $41.98 | 863,522 |
| 2022-03-02 | $42.49 | $43.30 | $42.18 | $43.08 | $41.66 | 993,400 |
| 2022-03-01 | $43.08 | $43.54 | $41.83 | $42.12 | $40.73 | 1,203,040 |
| 2022-02-28 | $42.80 | $44.12 | $42.68 | $43.28 | $41.85 | 1,263,850 |
| 2022-02-25 | $42.86 | $43.92 | $42.66 | $43.75 | $42.31 | 1,176,576 |
| 2022-02-24 | $40.71 | $42.51 | $40.20 | $42.35 | $40.96 | 1,667,370 |
| 2022-02-23 | $43.48 | $43.91 | $41.81 | $41.83 | $40.45 | 1,316,156 |
| 2022-02-22 | $43.95 | $43.97 | $42.65 | $43.13 | $41.71 | 2,652,480 |
| 2022-02-18 | $44.89 | $45.80 | $44.46 | $44.49 | $43.02 | 2,041,095 |
| 2022-02-17 | $44.76 | $45.78 | $44.43 | $45.08 | $43.60 | 2,785,440 |
| 2022-02-16 | $43.68 | $45.04 | $43.61 | $45.00 | $43.52 | 2,537,548 |
| 2022-02-15 | $41.23 | $43.77 | $41.03 | $43.57 | $42.14 | 3,296,163 |
| 2022-02-14 | $41.34 | $41.55 | $40.45 | $40.74 | $39.40 | 1,770,419 |
| 2022-02-11 | $41.32 | $42.37 | $40.88 | $41.31 | $39.95 | 1,737,243 |
| 2022-02-10 | $41.32 | $42.51 | $41.05 | $41.35 | $39.99 | 1,413,661 |
| 2022-02-09 | $40.98 | $41.75 | $40.98 | $41.64 | $40.27 | 1,322,853 |
| 2022-02-08 | $41.21 | $41.53 | $40.48 | $40.63 | $39.29 | 804,427 |
| 2022-02-07 | $40.67 | $41.38 | $40.58 | $40.94 | $39.59 | 1,158,076 |
| 2022-02-04 | $40.34 | $41.04 | $39.98 | $40.55 | $39.21 | 1,378,531 |
| 2022-02-03 | $41.17 | $41.30 | $40.41 | $40.60 | $39.26 | 1,572,060 |
| 2022-02-02 | $41.75 | $42.23 | $41.35 | $41.38 | $40.02 | 1,270,422 |
| 2022-02-01 | $40.85 | $41.86 | $40.52 | $41.63 | $40.26 | 1,308,222 |
| 2022-01-31 | $39.67 | $41.05 | $39.46 | $41.01 | $39.66 | 1,745,266 |
| 2022-01-28 | $38.97 | $40.34 | $38.00 | $40.28 | $38.95 | 1,963,808 |
| 2022-01-27 | $41.07 | $41.43 | $39.12 | $39.46 | $37.66 | 1,306,595 |
| 2022-01-26 | $41.35 | $42.33 | $40.42 | $40.74 | $38.89 | 1,971,338 |
| 2022-01-25 | $40.72 | $41.50 | $40.08 | $40.96 | $39.10 | 2,631,681 |
| 2022-01-24 | $41.11 | $41.54 | $39.83 | $41.42 | $39.54 | 2,593,972 |
| 2022-01-21 | $42.81 | $42.85 | $41.51 | $41.77 | $39.87 | 1,159,192 |
| 2022-01-20 | $44.09 | $45.01 | $42.89 | $42.94 | $40.99 | 1,334,869 |
| 2022-01-19 | $45.49 | $45.53 | $44.08 | $44.11 | $42.10 | 1,165,499 |
| 2022-01-18 | $46.37 | $46.37 | $45.18 | $45.32 | $43.26 | 951,475 |
| 2022-01-14 | $46.14 | $46.49 | $45.66 | $46.28 | $44.17 | 1,113,482 |
| 2022-01-13 | $45.08 | $46.54 | $45.01 | $46.34 | $44.23 | 1,147,131 |
| 2022-01-12 | $45.39 | $45.73 | $44.95 | $45.10 | $43.05 | 672,578 |
| 2022-01-11 | $45.48 | $45.83 | $44.91 | $45.53 | $43.46 | 750,405 |
| 2022-01-10 | $45.95 | $46.40 | $45.17 | $45.61 | $43.54 | 1,382,446 |
| 2022-01-07 | $45.02 | $46.34 | $44.96 | $45.77 | $43.69 | 2,039,031 |
| 2022-01-06 | $45.00 | $45.41 | $44.45 | $45.08 | $43.03 | 1,582,406 |
| 2022-01-05 | $45.29 | $46.14 | $44.40 | $44.47 | $42.45 | 1,467,024 |
| 2022-01-04 | $44.68 | $45.65 | $44.53 | $45.31 | $43.25 | 1,587,975 |
| 2022-01-03 | $42.03 | $43.79 | $41.95 | $43.78 | $41.79 | 1,295,835 |
| 2021-12-31 | $42.43 | $42.73 | $41.85 | $41.86 | $39.96 | 864,524 |
| 2021-12-30 | $41.75 | $42.88 | $41.75 | $42.43 | $40.50 | 1,100,977 |
| 2021-12-29 | $41.68 | $41.82 | $41.18 | $41.68 | $39.78 | 580,131 |
| 2021-12-28 | $41.52 | $41.91 | $41.34 | $41.63 | $39.74 | 761,178 |
| 2021-12-27 | $41.24 | $41.68 | $40.82 | $41.64 | $39.75 | 991,986 |
| 2021-12-23 | $41.45 | $41.74 | $41.28 | $41.49 | $39.60 | 778,529 |
| 2021-12-22 | $41.35 | $41.62 | $41.01 | $41.28 | $39.40 | 1,196,442 |
| 2021-12-21 | $40.04 | $41.50 | $39.83 | $41.50 | $39.61 | 1,642,670 |
| 2021-12-20 | $40.00 | $40.21 | $38.82 | $39.55 | $37.75 | 1,546,520 |
| 2021-12-17 | $40.31 | $41.32 | $40.27 | $40.77 | $38.92 | 3,160,790 |
| 2021-12-16 | $41.23 | $41.50 | $40.20 | $40.44 | $38.60 | 1,091,951 |
| 2021-12-15 | $40.74 | $40.88 | $39.67 | $40.79 | $38.93 | 1,325,043 |
| 2021-12-14 | $41.26 | $41.78 | $40.77 | $40.84 | $38.98 | 1,774,294 |
| 2021-12-13 | $41.87 | $41.87 | $40.60 | $41.40 | $39.52 | 1,017,630 |
| 2021-12-10 | $42.70 | $42.84 | $41.53 | $42.04 | $40.13 | 1,171,553 |
| 2021-12-09 | $42.73 | $42.85 | $42.04 | $42.46 | $40.53 | 1,132,462 |
| 2021-12-08 | $42.21 | $43.49 | $42.08 | $43.10 | $41.14 | 1,282,823 |
| 2021-12-07 | $42.40 | $42.81 | $42.02 | $42.28 | $40.36 | 1,119,899 |
| 2021-12-06 | $41.50 | $42.91 | $41.34 | $42.05 | $40.14 | 1,407,729 |
| 2021-12-03 | $41.30 | $41.81 | $40.37 | $40.91 | $39.05 | 1,265,974 |
| 2021-12-02 | $39.61 | $41.54 | $39.42 | $41.21 | $39.34 | 1,670,814 |
| 2021-12-01 | $41.42 | $41.81 | $39.15 | $39.17 | $37.39 | 1,538,323 |
| 2021-11-30 | $40.70 | $40.88 | $40.00 | $40.14 | $38.31 | 2,851,626 |
| 2021-11-29 | $42.57 | $42.61 | $41.03 | $41.58 | $39.69 | 1,160,769 |
| 2021-11-26 | $42.33 | $42.78 | $41.05 | $42.15 | $40.23 | 1,161,222 |
| 2021-11-24 | $43.81 | $44.31 | $43.50 | $44.11 | $42.10 | 936,731 |
| 2021-11-23 | $44.38 | $44.56 | $43.85 | $44.06 | $42.06 | 1,778,936 |
| 2021-11-22 | $44.41 | $44.71 | $44.05 | $44.14 | $42.13 | 834,768 |
| 2021-11-19 | $45.00 | $45.00 | $43.60 | $44.24 | $42.23 | 1,089,959 |
| 2021-11-18 | $44.80 | $45.43 | $44.55 | $45.30 | $43.24 | 1,368,916 |
| 2021-11-17 | $45.10 | $45.12 | $43.64 | $44.63 | $42.60 | 1,634,519 |
| 2021-11-16 | $46.62 | $46.64 | $44.94 | $45.27 | $43.21 | 1,734,707 |
| 2021-11-15 | $45.77 | $46.64 | $45.58 | $46.60 | $44.48 | 1,427,614 |
| 2021-11-12 | $45.29 | $45.69 | $45.09 | $45.53 | $43.46 | 1,133,283 |
| 2021-11-11 | $44.68 | $45.25 | $44.41 | $45.19 | $43.13 | 503,779 |
| 2021-11-10 | $45.16 | $45.61 | $44.77 | $44.86 | $42.82 | 999,079 |
| 2021-11-09 | $45.50 | $45.60 | $44.97 | $45.26 | $43.20 | 926,429 |
| 2021-11-08 | $44.84 | $45.78 | $44.29 | $45.67 | $43.59 | 1,709,403 |
| 2021-11-05 | $44.48 | $45.37 | $44.12 | $44.59 | $42.56 | 1,230,154 |
| 2021-11-04 | $44.35 | $44.57 | $43.34 | $43.62 | $41.15 | 1,053,115 |
| 2021-11-03 | $42.79 | $44.62 | $42.77 | $44.38 | $41.86 | 1,017,618 |
| 2021-11-02 | $44.14 | $44.14 | $42.47 | $43.01 | $40.57 | 2,178,082 |
| 2021-11-01 | $42.86 | $43.60 | $42.77 | $43.51 | $41.04 | 1,195,252 |
| 2021-10-29 | $43.31 | $43.45 | $42.44 | $42.63 | $40.21 | 1,470,597 |
| 2021-10-28 | $43.06 | $43.51 | $42.77 | $43.45 | $40.99 | 1,008,552 |
| 2021-10-27 | $44.38 | $44.38 | $42.90 | $42.92 | $40.49 | 1,160,107 |
| 2021-10-26 | $44.87 | $44.95 | $44.22 | $44.24 | $41.73 | 706,368 |
| 2021-10-25 | $44.82 | $44.85 | $44.20 | $44.75 | $42.21 | 1,166,998 |
| 2021-10-22 | $44.76 | $45.24 | $44.50 | $44.90 | $42.35 | 714,774 |
| 2021-10-21 | $45.95 | $46.12 | $44.33 | $44.75 | $42.21 | 890,937 |
| 2021-10-20 | $44.37 | $45.99 | $44.31 | $45.92 | $43.32 | 1,609,530 |
| 2021-10-19 | $45.43 | $45.43 | $44.45 | $44.57 | $42.04 | 781,351 |
| 2021-10-18 | $44.91 | $45.25 | $44.70 | $45.13 | $42.57 | 1,245,699 |
| 2021-10-15 | $44.85 | $45.49 | $44.85 | $45.12 | $42.56 | 946,434 |
| 2021-10-14 | $44.71 | $44.87 | $44.42 | $44.67 | $42.14 | 1,079,693 |
| 2021-10-13 | $43.95 | $44.36 | $43.74 | $44.34 | $41.83 | 1,025,003 |
| 2021-10-12 | $43.73 | $44.36 | $43.33 | $44.25 | $41.74 | 908,367 |
| 2021-10-11 | $43.96 | $44.65 | $43.72 | $44.19 | $41.68 | 871,505 |
| 2021-10-08 | $43.73 | $44.36 | $43.44 | $43.81 | $41.33 | 747,293 |
| 2021-10-07 | $43.92 | $44.18 | $43.31 | $43.55 | $41.08 | 1,956,592 |
| 2021-10-06 | $42.51 | $43.38 | $42.03 | $43.35 | $40.89 | 1,124,740 |
| 2021-10-05 | $43.58 | $43.71 | $42.98 | $43.13 | $40.68 | 807,838 |
| 2021-10-04 | $43.21 | $44.01 | $43.19 | $43.57 | $41.10 | 1,512,755 |
| 2021-10-01 | $42.33 | $43.82 | $42.24 | $43.49 | $41.02 | 1,491,275 |
| 2021-09-30 | $43.07 | $43.10 | $41.98 | $42.01 | $39.63 | 1,464,243 |
| 2021-09-29 | $44.20 | $44.43 | $43.14 | $43.17 | $40.72 | 1,248,219 |
| 2021-09-28 | $44.63 | $45.19 | $43.96 | $44.27 | $41.76 | 1,533,299 |
| 2021-09-27 | $44.45 | $45.32 | $44.32 | $44.37 | $41.85 | 1,926,987 |
| 2021-09-24 | $43.82 | $44.66 | $43.65 | $44.10 | $41.60 | 2,328,974 |
| 2021-09-23 | $42.86 | $43.99 | $42.73 | $43.30 | $40.84 | 1,371,155 |
| 2021-09-22 | $41.91 | $42.83 | $41.87 | $42.54 | $40.13 | 1,148,601 |
| 2021-09-21 | $41.71 | $42.00 | $41.47 | $41.49 | $39.14 | 957,691 |
| 2021-09-20 | $40.51 | $41.28 | $40.23 | $41.18 | $38.84 | 1,214,520 |
| 2021-09-17 | $41.37 | $41.65 | $41.27 | $41.28 | $38.94 | 2,448,006 |
| 2021-09-16 | $41.37 | $41.99 | $41.21 | $41.61 | $39.25 | 840,114 |
| 2021-09-15 | $40.94 | $41.47 | $40.75 | $41.32 | $38.98 | 903,511 |
| 2021-09-14 | $41.56 | $41.61 | $40.67 | $40.98 | $38.66 | 1,205,169 |
| 2021-09-13 | $40.53 | $41.61 | $40.17 | $41.28 | $38.94 | 925,691 |
| 2021-09-10 | $41.56 | $41.60 | $40.25 | $40.27 | $37.99 | 1,319,254 |
| 2021-09-09 | $41.86 | $42.55 | $41.40 | $41.41 | $39.06 | 896,817 |
| 2021-09-08 | $41.83 | $42.49 | $41.58 | $42.28 | $39.88 | 990,177 |
| 2021-09-07 | $41.93 | $42.37 | $41.27 | $42.02 | $39.64 | 3,374,933 |
| 2021-09-03 | $42.17 | $42.27 | $41.10 | $41.86 | $39.49 | 1,844,316 |
| 2021-09-02 | $42.83 | $42.91 | $41.92 | $42.27 | $39.87 | 1,041,245 |
| 2021-09-01 | $41.93 | $43.21 | $41.79 | $42.74 | $40.32 | 1,747,229 |
| 2021-08-31 | $41.29 | $42.20 | $41.16 | $41.88 | $39.51 | 1,360,280 |
| 2021-08-30 | $41.80 | $41.94 | $41.08 | $41.42 | $39.07 | 3,826,075 |
| 2021-08-27 | $41.56 | $42.35 | $41.43 | $41.90 | $39.52 | 566,105 |
| 2021-08-26 | $41.70 | $41.80 | $41.10 | $41.27 | $38.93 | 1,096,210 |
| 2021-08-25 | $41.58 | $42.12 | $41.36 | $41.70 | $39.34 | 1,481,384 |
| 2021-08-24 | $41.60 | $41.88 | $41.11 | $41.70 | $39.34 | 1,709,935 |
| 2021-08-23 | $41.16 | $41.50 | $40.84 | $41.32 | $38.98 | 1,866,132 |
| 2021-08-20 | $40.68 | $41.12 | $40.32 | $40.89 | $38.57 | 1,287,418 |
| 2021-08-19 | $41.00 | $41.44 | $40.26 | $40.87 | $38.55 | 1,514,120 |
| 2021-08-18 | $42.11 | $42.14 | $41.06 | $41.10 | $38.77 | 934,986 |
| 2021-08-17 | $42.12 | $42.50 | $41.35 | $42.30 | $39.90 | 1,866,620 |
| 2021-08-16 | $42.60 | $43.23 | $42.26 | $42.52 | $40.11 | 946,059 |
| 2021-08-13 | $42.28 | $42.90 | $42.25 | $42.69 | $40.27 | 824,557 |
| 2021-08-12 | $43.17 | $43.18 | $42.04 | $42.42 | $40.01 | 703,070 |
| 2021-08-11 | $42.01 | $43.09 | $41.69 | $43.07 | $40.63 | 1,482,522 |
| 2021-08-10 | $42.23 | $42.42 | $41.72 | $41.97 | $39.59 | 975,873 |
| 2021-08-09 | $42.41 | $42.55 | $41.92 | $42.25 | $39.85 | 1,432,713 |
| 2021-08-06 | $42.36 | $42.80 | $42.22 | $42.70 | $40.28 | 804,082 |
| 2021-08-05 | $42.03 | $42.76 | $41.87 | $42.52 | $39.62 | 1,260,560 |
| 2021-08-04 | $42.34 | $42.75 | $41.46 | $41.56 | $38.72 | 1,799,662 |
| 2021-08-03 | $42.96 | $43.36 | $41.33 | $42.49 | $39.59 | 1,775,614 |
| 2021-08-02 | $43.73 | $44.69 | $43.20 | $43.30 | $40.34 | 1,203,620 |
| 2021-07-30 | $43.95 | $44.58 | $43.47 | $43.50 | $40.53 | 1,261,243 |
| 2021-07-29 | $44.50 | $44.79 | $43.84 | $43.93 | $40.93 | 1,164,450 |
| 2021-07-28 | $44.65 | $44.83 | $43.63 | $44.16 | $41.15 | 859,554 |
| 2021-07-27 | $44.11 | $44.60 | $43.86 | $44.30 | $41.28 | 786,056 |
| 2021-07-26 | $43.84 | $44.45 | $43.44 | $44.30 | $41.28 | 2,385,857 |
| 2021-07-23 | $44.35 | $44.47 | $43.38 | $44.02 | $41.01 | 1,432,383 |
| 2021-07-22 | $45.14 | $45.36 | $43.91 | $44.05 | $41.04 | 1,140,677 |
| 2021-07-21 | $45.48 | $46.36 | $45.17 | $45.54 | $42.43 | 1,226,527 |
| 2021-07-20 | $43.32 | $45.03 | $43.06 | $44.84 | $41.78 | 1,444,723 |
| 2021-07-19 | $44.16 | $44.50 | $42.51 | $43.08 | $40.14 | 2,051,757 |
| 2021-07-16 | $45.76 | $45.92 | $45.13 | $45.21 | $42.12 | 583,792 |
| 2021-07-15 | $45.71 | $45.93 | $45.20 | $45.49 | $42.38 | 657,662 |
| 2021-07-14 | $45.44 | $45.95 | $45.34 | $45.87 | $42.74 | 1,930,613 |
| 2021-07-13 | $46.88 | $46.98 | $45.36 | $45.55 | $42.44 | 1,098,107 |
| 2021-07-12 | $46.20 | $47.27 | $45.93 | $47.10 | $43.88 | 1,917,649 |
| 2021-07-09 | $45.71 | $46.57 | $45.31 | $46.52 | $43.34 | 896,497 |
| 2021-07-08 | $44.77 | $45.27 | $44.18 | $44.88 | $41.82 | 1,689,897 |
| 2021-07-07 | $45.63 | $45.94 | $45.17 | $45.48 | $42.38 | 1,031,065 |
| 2021-07-06 | $46.57 | $46.72 | $45.32 | $46.00 | $42.86 | 1,751,377 |
| 2021-07-02 | $47.10 | $47.51 | $46.49 | $46.72 | $43.53 | 977,491 |
| 2021-07-01 | $46.74 | $47.86 | $46.55 | $47.06 | $43.85 | 1,236,832 |
| 2021-06-30 | $46.48 | $47.18 | $46.41 | $46.67 | $43.48 | 1,166,575 |
| 2021-06-29 | $47.08 | $47.24 | $46.46 | $46.48 | $43.31 | 862,942 |
| 2021-06-28 | $48.44 | $48.44 | $46.31 | $47.09 | $43.88 | 1,667,215 |
| 2021-06-25 | $48.07 | $48.39 | $47.64 | $48.28 | $44.98 | 1,959,718 |
| 2021-06-24 | $47.27 | $47.91 | $47.05 | $47.88 | $44.61 | 1,518,232 |
| 2021-06-23 | $47.27 | $47.84 | $47.09 | $47.44 | $44.20 | 1,056,511 |
| 2021-06-22 | $48.11 | $48.13 | $47.25 | $47.26 | $44.03 | 966,200 |
| 2021-06-21 | $46.78 | $48.22 | $46.65 | $48.13 | $44.84 | 832,708 |
| 2021-06-18 | $47.61 | $47.66 | $46.44 | $46.46 | $43.29 | 2,393,926 |
| 2021-06-17 | $48.89 | $49.25 | $47.42 | $47.89 | $44.62 | 1,182,538 |
| 2021-06-16 | $49.54 | $49.80 | $48.90 | $48.93 | $45.59 | 873,269 |
| 2021-06-15 | $50.03 | $50.31 | $49.38 | $49.54 | $46.16 | 1,249,777 |
| 2021-06-14 | $50.01 | $50.36 | $49.79 | $50.07 | $46.65 | 698,160 |
| 2021-06-11 | $50.12 | $50.20 | $49.28 | $50.01 | $46.60 | 1,107,747 |
| 2021-06-10 | $50.44 | $50.56 | $49.78 | $50.28 | $46.85 | 1,261,818 |
| 2021-06-09 | $49.91 | $50.70 | $49.81 | $50.21 | $46.78 | 982,903 |
| 2021-06-08 | $49.87 | $50.91 | $49.76 | $49.80 | $46.40 | 1,383,356 |
| 2021-06-07 | $48.56 | $50.27 | $48.33 | $50.01 | $46.60 | 1,427,752 |
| 2021-06-04 | $49.11 | $49.11 | $48.03 | $48.43 | $45.12 | 2,060,200 |
| 2021-06-03 | $49.32 | $49.58 | $48.84 | $49.00 | $45.65 | 1,127,922 |
| 2021-06-02 | $49.12 | $49.62 | $48.53 | $49.50 | $46.12 | 1,407,540 |
| 2021-06-01 | $47.77 | $48.96 | $47.63 | $48.82 | $45.49 | 1,569,414 |
| 2021-05-28 | $47.09 | $47.55 | $46.70 | $47.28 | $44.05 | 1,170,709 |
| 2021-05-27 | $46.85 | $47.15 | $46.43 | $46.75 | $43.56 | 2,476,573 |
| 2021-05-26 | $45.64 | $46.75 | $45.25 | $46.56 | $43.38 | 1,193,730 |
| 2021-05-25 | $46.64 | $46.71 | $45.50 | $45.67 | $42.55 | 1,596,664 |
| 2021-05-24 | $46.07 | $47.19 | $45.78 | $46.90 | $43.70 | 3,713,677 |
| 2021-05-21 | $45.68 | $46.15 | $45.51 | $45.88 | $42.75 | 810,059 |
| 2021-05-20 | $44.82 | $46.06 | $44.65 | $45.60 | $42.49 | 1,162,441 |
| 2021-05-19 | $46.10 | $46.15 | $44.60 | $45.02 | $41.95 | 2,021,277 |
| 2021-05-18 | $46.00 | $46.90 | $45.56 | $46.46 | $43.29 | 1,192,615 |
| 2021-05-17 | $45.47 | $46.26 | $45.01 | $46.12 | $42.97 | 1,165,050 |
| 2021-05-14 | $45.04 | $45.54 | $44.95 | $45.35 | $42.25 | 972,009 |
| 2021-05-13 | $44.49 | $45.37 | $44.28 | $44.76 | $41.70 | 2,061,135 |
| 2021-05-12 | $46.27 | $46.34 | $44.53 | $44.57 | $41.53 | 1,728,848 |
| 2021-05-11 | $46.11 | $46.63 | $45.37 | $46.01 | $42.87 | 1,423,969 |
| 2021-05-10 | $46.42 | $47.45 | $46.22 | $46.51 | $43.33 | 1,444,163 |
| 2021-05-07 | $45.99 | $46.36 | $45.43 | $46.01 | $42.87 | 1,407,978 |
| 2021-05-06 | $46.46 | $46.93 | $45.87 | $46.83 | $43.14 | 1,098,826 |
| 2021-05-05 | $47.03 | $47.14 | $45.91 | $46.21 | $42.56 | 1,464,400 |
| 2021-05-04 | $45.91 | $48.35 | $45.74 | $47.43 | $43.69 | 2,557,166 |
| 2021-05-03 | $46.10 | $46.39 | $45.54 | $45.71 | $42.10 | 2,115,913 |
| 2021-04-30 | $46.28 | $46.28 | $45.53 | $45.75 | $42.14 | 1,453,236 |
| 2021-04-29 | $46.32 | $47.24 | $45.74 | $46.28 | $42.63 | 1,172,713 |
| 2021-04-28 | $45.93 | $46.36 | $45.55 | $45.84 | $42.22 | 1,666,203 |
| 2021-04-27 | $45.69 | $46.30 | $45.18 | $45.89 | $42.27 | 983,089 |
| 2021-04-26 | $45.25 | $46.13 | $44.93 | $45.52 | $41.93 | 1,579,131 |
| 2021-04-23 | $44.47 | $45.03 | $44.32 | $44.82 | $41.28 | 899,950 |
| 2021-04-22 | $45.62 | $45.76 | $44.25 | $44.27 | $40.78 | 1,790,928 |
| 2021-04-21 | $44.39 | $45.67 | $44.14 | $45.49 | $41.90 | 1,026,673 |
| 2021-04-20 | $45.18 | $45.35 | $44.26 | $44.48 | $40.97 | 1,393,984 |
| 2021-04-19 | $45.14 | $45.61 | $44.44 | $45.47 | $41.88 | 1,734,327 |
| 2021-04-16 | $45.12 | $45.43 | $44.48 | $44.96 | $41.41 | 1,858,057 |
| 2021-04-15 | $45.15 | $45.15 | $44.40 | $44.85 | $41.31 | 1,498,783 |
| 2021-04-14 | $44.13 | $45.54 | $44.12 | $45.00 | $41.45 | 1,828,156 |
| 2021-04-13 | $45.52 | $45.86 | $44.80 | $45.74 | $42.13 | 1,666,233 |
| 2021-04-12 | $45.76 | $45.96 | $44.89 | $45.90 | $42.28 | 3,181,905 |
| 2021-04-09 | $45.61 | $45.92 | $45.13 | $45.60 | $42.00 | 1,052,571 |
| 2021-04-08 | $45.62 | $45.99 | $45.32 | $45.39 | $41.81 | 1,102,328 |
| 2021-04-07 | $46.05 | $46.35 | $45.51 | $45.93 | $42.31 | 1,062,328 |
| 2021-04-06 | $45.62 | $46.50 | $45.42 | $45.92 | $42.30 | 1,674,356 |
| 2021-04-05 | $46.73 | $46.76 | $45.15 | $45.79 | $42.18 | 1,198,999 |
| 2021-04-01 | $45.77 | $46.41 | $45.35 | $46.39 | $42.73 | 1,207,871 |
| 2021-03-31 | $46.09 | $46.35 | $45.23 | $45.39 | $41.81 | 1,644,271 |
| 2021-03-30 | $46.05 | $46.96 | $45.67 | $46.57 | $42.90 | 1,193,681 |
| 2021-03-29 | $47.11 | $47.65 | $45.61 | $45.82 | $42.21 | 1,521,761 |
| 2021-03-26 | $46.78 | $47.58 | $46.30 | $47.30 | $43.57 | 1,048,311 |
| 2021-03-25 | $44.99 | $46.66 | $44.29 | $46.33 | $42.68 | 1,894,587 |
| 2021-03-24 | $45.65 | $46.86 | $45.15 | $45.19 | $41.63 | 3,045,034 |
| 2021-03-23 | $46.74 | $47.14 | $44.86 | $45.31 | $41.74 | 2,346,095 |
| 2021-03-22 | $48.23 | $48.25 | $46.80 | $47.05 | $43.34 | 2,178,027 |
| 2021-03-19 | $48.08 | $48.80 | $47.36 | $48.07 | $44.28 | 3,948,521 |
| 2021-03-18 | $48.71 | $49.28 | $47.96 | $48.33 | $44.52 | 2,359,230 |
| 2021-03-17 | $47.48 | $48.45 | $47.14 | $48.42 | $44.60 | 1,588,152 |
| 2021-03-16 | $48.15 | $48.16 | $46.76 | $47.30 | $43.57 | 1,927,125 |
| 2021-03-15 | $48.89 | $49.19 | $47.34 | $48.42 | $44.60 | 2,577,616 |
| 2021-03-12 | $48.40 | $49.50 | $48.17 | $49.04 | $45.17 | 2,054,653 |
| 2021-03-11 | $46.73 | $48.18 | $46.62 | $48.06 | $44.27 | 1,653,418 |
| 2021-03-10 | $46.70 | $47.58 | $46.30 | $47.03 | $43.32 | 1,370,576 |
| 2021-03-09 | $47.62 | $48.23 | $46.38 | $46.76 | $43.07 | 2,349,488 |
| 2021-03-08 | $45.39 | $48.23 | $44.98 | $47.86 | $44.08 | 2,377,440 |
| 2021-03-05 | $44.93 | $45.40 | $43.26 | $44.80 | $41.27 | 2,878,895 |
| 2021-03-04 | $45.32 | $45.82 | $43.68 | $44.46 | $40.95 | 2,194,889 |
| 2021-03-03 | $43.74 | $45.49 | $43.71 | $45.03 | $41.48 | 1,858,822 |
| 2021-03-02 | $44.00 | $44.39 | $43.34 | $43.67 | $40.23 | 2,304,774 |
| 2021-03-01 | $43.87 | $45.40 | $43.18 | $44.06 | $40.58 | 2,554,528 |
| 2021-02-26 | $42.74 | $43.47 | $42.17 | $42.94 | $39.55 | 2,769,952 |
| 2021-02-25 | $44.73 | $45.59 | $42.20 | $42.69 | $39.32 | 2,888,993 |
| 2021-02-24 | $42.90 | $44.99 | $42.81 | $44.60 | $41.08 | 2,586,471 |
| 2021-02-23 | $41.00 | $43.54 | $40.31 | $42.85 | $39.47 | 4,390,844 |
| 2021-02-22 | $37.45 | $40.71 | $37.45 | $40.68 | $37.47 | 4,211,654 |
| 2021-02-19 | $36.25 | $37.46 | $36.11 | $37.25 | $34.31 | 4,581,656 |
| 2021-02-18 | $36.95 | $37.44 | $35.89 | $36.16 | $33.31 | 2,663,804 |
| 2021-02-17 | $37.28 | $37.77 | $36.48 | $37.14 | $34.21 | 3,538,459 |
| 2021-02-16 | $38.51 | $38.66 | $37.18 | $37.40 | $34.45 | 2,790,243 |
| 2021-02-12 | $38.81 | $39.18 | $38.20 | $38.39 | $35.36 | 1,355,842 |
| 2021-02-11 | $38.92 | $39.45 | $38.53 | $39.08 | $36.00 | 2,192,270 |
| 2021-02-10 | $37.92 | $39.16 | $37.76 | $38.90 | $35.83 | 2,305,144 |
| 2021-02-09 | $38.19 | $38.45 | $37.27 | $37.69 | $34.72 | 1,417,406 |
| 2021-02-08 | $37.57 | $38.07 | $37.14 | $38.04 | $35.04 | 1,989,174 |
| 2021-02-05 | $37.63 | $37.90 | $37.19 | $37.39 | $34.44 | 2,419,168 |
| 2021-02-04 | $37.60 | $38.42 | $37.28 | $37.35 | $34.40 | 1,926,730 |
| 2021-02-03 | $37.41 | $37.75 | $36.90 | $37.53 | $34.57 | 2,033,929 |
| 2021-02-02 | $38.80 | $38.80 | $37.38 | $37.47 | $34.51 | 3,013,823 |
| 2021-02-01 | $40.02 | $40.20 | $38.31 | $38.77 | $35.71 | 2,654,656 |
| 2021-01-29 | $39.60 | $40.89 | $38.88 | $39.76 | $36.62 | 6,735,390 |
| 2021-01-28 | $39.72 | $41.35 | $39.71 | $40.30 | $36.63 | 3,829,087 |
| 2021-01-27 | $38.74 | $40.48 | $38.68 | $39.63 | $36.02 | 2,736,764 |
| 2021-01-26 | $39.13 | $39.92 | $38.63 | $39.16 | $35.60 | 1,802,251 |
| 2021-01-25 | $37.54 | $39.11 | $37.31 | $38.78 | $35.25 | 3,874,497 |
| 2021-01-22 | $37.39 | $37.98 | $36.91 | $37.90 | $34.45 | 2,290,459 |
| 2021-01-21 | $37.95 | $38.07 | $37.27 | $37.56 | $34.14 | 2,673,969 |
| 2021-01-20 | $37.60 | $38.25 | $37.32 | $38.11 | $34.64 | 2,649,302 |
| 2021-01-19 | $38.78 | $38.80 | $37.61 | $37.72 | $34.29 | 2,664,597 |
| 2021-01-15 | $37.76 | $38.63 | $37.33 | $38.56 | $35.05 | 2,547,127 |
| 2021-01-14 | $36.89 | $38.17 | $36.58 | $37.92 | $34.47 | 2,163,058 |
| 2021-01-13 | $36.00 | $36.71 | $35.76 | $36.59 | $33.26 | 1,360,436 |
| 2021-01-12 | $35.80 | $35.99 | $35.32 | $35.91 | $32.64 | 1,369,588 |
| 2021-01-11 | $35.62 | $36.03 | $35.02 | $35.27 | $32.06 | 2,061,418 |
| 2021-01-08 | $36.15 | $36.17 | $35.23 | $36.08 | $32.80 | 2,366,794 |
| 2021-01-07 | $36.81 | $37.14 | $35.71 | $35.83 | $32.57 | 2,222,000 |
| 2021-01-06 | $36.12 | $37.29 | $35.89 | $36.77 | $33.42 | 2,100,121 |
| 2021-01-05 | $36.75 | $37.33 | $35.61 | $35.64 | $32.40 | 2,668,904 |
| 2021-01-04 | $37.63 | $37.95 | $36.25 | $36.66 | $33.32 | 3,222,160 |
| 2020-12-31 | $36.37 | $37.58 | $35.78 | $37.34 | $33.94 | 4,474,075 |
| 2020-12-30 | $36.03 | $36.95 | $36.03 | $36.43 | $33.12 | 1,097,790 |
| 2020-12-29 | $37.24 | $37.53 | $35.83 | $35.99 | $32.72 | 1,458,896 |
| 2020-12-28 | $36.23 | $37.28 | $36.21 | $36.98 | $33.61 | 1,185,377 |
| 2020-12-24 | $36.51 | $36.70 | $35.70 | $36.15 | $32.86 | 604,152 |
| 2020-12-23 | $35.58 | $36.62 | $35.45 | $36.47 | $33.15 | 1,226,668 |
| 2020-12-22 | $36.27 | $36.32 | $35.02 | $35.41 | $32.19 | 2,519,272 |
| 2020-12-21 | $35.93 | $36.40 | $35.47 | $36.18 | $32.89 | 2,206,377 |
| 2020-12-18 | $38.31 | $38.31 | $36.15 | $36.71 | $33.37 | 4,150,477 |
| 2020-12-17 | $38.50 | $38.61 | $37.91 | $38.38 | $34.89 | 4,543,807 |
| 2020-12-16 | $39.21 | $39.39 | $37.86 | $38.21 | $34.73 | 2,205,526 |
| 2020-12-15 | $38.30 | $38.90 | $37.78 | $38.78 | $35.25 | 2,682,860 |
| 2020-12-14 | $39.22 | $39.58 | $37.98 | $38.08 | $34.61 | 2,671,184 |
| 2020-12-11 | $39.27 | $39.52 | $38.43 | $38.80 | $35.27 | 1,279,450 |
| 2020-12-10 | $39.09 | $40.29 | $39.09 | $39.71 | $36.10 | 1,994,330 |
| 2020-12-09 | $40.17 | $40.35 | $39.10 | $39.68 | $36.07 | 1,724,221 |
| 2020-12-08 | $40.14 | $40.85 | $39.85 | $40.03 | $36.39 | 1,488,540 |
| 2020-12-07 | $41.40 | $41.60 | $40.31 | $40.58 | $36.89 | 2,449,605 |
| 2020-12-04 | $41.00 | $41.64 | $40.40 | $41.63 | $37.84 | 1,908,632 |
| 2020-12-03 | $39.82 | $40.60 | $39.28 | $40.29 | $36.62 | 1,752,703 |
| 2020-12-02 | $39.05 | $39.98 | $38.63 | $39.72 | $36.11 | 1,674,106 |
| 2020-12-01 | $39.61 | $40.29 | $38.93 | $39.30 | $35.72 | 2,132,568 |
| 2020-11-30 | $40.32 | $40.71 | $38.86 | $38.91 | $35.37 | 4,178,209 |
| 2020-11-27 | $40.77 | $41.08 | $39.90 | $40.33 | $36.66 | 749,734 |
| 2020-11-25 | $41.49 | $41.83 | $40.01 | $40.62 | $36.92 | 2,195,204 |
| 2020-11-24 | $41.90 | $43.35 | $41.66 | $41.84 | $38.03 | 3,917,416 |
| 2020-11-23 | $40.54 | $41.72 | $40.16 | $41.02 | $37.29 | 4,042,751 |
| 2020-11-20 | $39.74 | $40.38 | $39.05 | $39.93 | $36.30 | 4,232,968 |
| 2020-11-19 | $39.45 | $40.16 | $38.73 | $39.84 | $36.21 | 3,452,742 |
| 2020-11-18 | $41.84 | $41.92 | $39.78 | $39.79 | $36.17 | 2,020,123 |
| 2020-11-17 | $39.31 | $42.15 | $38.70 | $41.49 | $37.71 | 4,083,672 |
| 2020-11-16 | $40.50 | $41.16 | $39.21 | $39.93 | $36.30 | 4,742,297 |
| 2020-11-13 | $36.42 | $38.53 | $36.36 | $38.51 | $35.01 | 2,714,545 |
| 2020-11-12 | $36.89 | $37.57 | $35.30 | $36.03 | $32.75 | 2,476,164 |
| 2020-11-11 | $38.69 | $39.02 | $37.04 | $37.47 | $34.06 | 2,915,919 |
| 2020-11-10 | $38.74 | $39.79 | $37.74 | $39.02 | $35.47 | 5,186,017 |
| 2020-11-09 | $37.71 | $41.27 | $37.09 | $38.69 | $35.17 | 7,716,319 |
| 2020-11-06 | $31.67 | $32.26 | $30.26 | $30.37 | $27.61 | 2,448,694 |
| 2020-11-05 | $31.89 | $32.56 | $31.56 | $31.85 | $28.46 | 2,570,746 |
| 2020-11-04 | $34.05 | $34.41 | $31.63 | $31.64 | $28.27 | 2,420,338 |
| 2020-11-03 | $32.91 | $34.42 | $32.31 | $34.03 | $30.40 | 2,495,494 |
| 2020-11-02 | $31.30 | $32.54 | $30.56 | $32.50 | $29.04 | 2,974,235 |
| 2020-10-30 | $30.10 | $30.81 | $29.79 | $30.73 | $27.45 | 3,439,510 |
| 2020-10-29 | $30.31 | $31.30 | $29.86 | $30.20 | $26.98 | 3,710,535 |
| 2020-10-28 | $31.33 | $31.46 | $30.33 | $30.37 | $27.13 | 4,052,007 |
| 2020-10-27 | $32.96 | $33.25 | $31.99 | $32.22 | $28.79 | 1,942,264 |
| 2020-10-26 | $33.49 | $33.75 | $32.72 | $33.15 | $29.62 | 1,640,262 |
| 2020-10-23 | $33.95 | $34.30 | $33.68 | $34.07 | $30.44 | 1,016,334 |
| 2020-10-22 | $32.22 | $33.73 | $32.07 | $33.70 | $30.11 | 2,343,982 |
| 2020-10-21 | $32.57 | $32.69 | $31.69 | $32.14 | $28.71 | 1,548,877 |
| 2020-10-20 | $33.13 | $33.49 | $32.78 | $32.83 | $29.33 | 1,680,474 |
| 2020-10-19 | $33.29 | $33.71 | $32.57 | $32.59 | $29.12 | 2,583,625 |
| 2020-10-16 | $34.10 | $34.38 | $33.12 | $34.01 | $30.38 | 1,454,756 |
| 2020-10-15 | $33.54 | $34.52 | $33.37 | $34.16 | $30.52 | 1,320,280 |
| 2020-10-14 | $33.78 | $34.37 | $33.75 | $33.98 | $30.36 | 1,404,627 |
| 2020-10-13 | $35.09 | $35.09 | $33.76 | $33.99 | $30.37 | 1,565,952 |
| 2020-10-12 | $35.50 | $35.70 | $34.99 | $35.50 | $31.72 | 1,486,542 |
| 2020-10-09 | $36.95 | $37.18 | $35.28 | $35.52 | $31.73 | 1,117,659 |
| 2020-10-08 | $35.93 | $36.68 | $35.67 | $36.67 | $32.76 | 1,087,758 |
| 2020-10-07 | $35.39 | $36.06 | $35.22 | $35.67 | $31.87 | 1,212,120 |
| 2020-10-06 | $35.92 | $36.36 | $35.03 | $35.26 | $31.50 | 1,739,566 |
| 2020-10-05 | $36.00 | $36.42 | $34.90 | $35.57 | $31.78 | 1,315,918 |
| 2020-10-02 | $33.60 | $35.91 | $33.34 | $35.71 | $31.90 | 1,364,039 |
| 2020-10-01 | $33.87 | $34.66 | $33.46 | $34.65 | $30.96 | 1,221,442 |
| 2020-09-30 | $34.18 | $34.85 | $33.24 | $33.71 | $30.12 | 1,654,015 |
| 2020-09-29 | $34.36 | $34.73 | $32.97 | $33.80 | $30.20 | 1,271,589 |
| 2020-09-28 | $34.48 | $35.10 | $33.84 | $34.76 | $31.06 | 1,221,722 |
| 2020-09-25 | $32.35 | $33.54 | $32.13 | $33.45 | $29.88 | 1,423,168 |
| 2020-09-24 | $32.01 | $33.28 | $31.36 | $32.58 | $29.11 | 2,139,696 |
| 2020-09-23 | $33.45 | $33.95 | $32.07 | $32.24 | $28.80 | 1,597,725 |
| 2020-09-22 | $33.30 | $34.51 | $33.30 | $33.49 | $29.92 | 2,195,427 |
| 2020-09-21 | $34.39 | $34.43 | $32.95 | $33.33 | $29.78 | 2,508,834 |
| 2020-09-18 | $37.11 | $37.16 | $35.40 | $35.44 | $31.66 | 3,593,453 |
| 2020-09-17 | $37.30 | $37.86 | $36.59 | $37.38 | $33.40 | 1,656,764 |
| 2020-09-16 | $36.34 | $38.17 | $35.91 | $37.81 | $33.78 | 1,860,111 |
| 2020-09-15 | $35.41 | $37.43 | $35.33 | $36.12 | $32.27 | 2,504,610 |
| 2020-09-14 | $34.00 | $35.41 | $33.97 | $35.28 | $31.52 | 1,763,268 |
| 2020-09-11 | $33.72 | $33.91 | $32.74 | $33.62 | $30.04 | 2,285,489 |
| 2020-09-10 | $34.56 | $34.98 | $33.65 | $33.70 | $30.11 | 1,672,304 |
| 2020-09-09 | $35.89 | $35.98 | $34.46 | $34.70 | $31.00 | 1,831,813 |
| 2020-09-08 | $36.46 | $36.55 | $35.33 | $35.54 | $31.75 | 1,267,626 |
| 2020-09-04 | $36.27 | $37.38 | $35.87 | $36.78 | $32.86 | 1,346,269 |
| 2020-09-03 | $35.91 | $37.54 | $35.61 | $36.25 | $32.39 | 2,911,984 |
| 2020-09-02 | $35.00 | $36.01 | $34.90 | $35.73 | $31.92 | 2,610,864 |
| 2020-09-01 | $35.71 | $35.74 | $34.95 | $35.07 | $31.33 | 2,302,750 |
| 2020-08-31 | $37.23 | $37.23 | $35.69 | $35.83 | $32.01 | 1,628,786 |
| 2020-08-28 | $37.00 | $37.51 | $36.41 | $37.16 | $33.20 | 1,553,149 |
| 2020-08-27 | $36.03 | $37.16 | $35.91 | $36.88 | $32.95 | 1,348,972 |
| 2020-08-26 | $37.05 | $37.05 | $35.36 | $35.76 | $31.95 | 1,222,144 |
| 2020-08-25 | $36.97 | $37.52 | $36.57 | $37.12 | $33.16 | 1,507,599 |
| 2020-08-24 | $35.30 | $37.05 | $34.90 | $36.97 | $33.03 | 1,466,378 |
| 2020-08-21 | $34.78 | $35.48 | $34.64 | $35.46 | $31.68 | 2,105,004 |
| 2020-08-20 | $34.06 | $35.17 | $33.85 | $34.72 | $31.02 | 1,618,129 |
| 2020-08-19 | $34.73 | $35.07 | $34.18 | $34.21 | $30.56 | 1,772,187 |
| 2020-08-18 | $35.08 | $35.24 | $34.26 | $34.68 | $30.98 | 1,484,716 |
| 2020-08-17 | $35.61 | $35.61 | $34.58 | $35.18 | $31.43 | 1,772,621 |
| 2020-08-14 | $35.25 | $36.21 | $35.19 | $35.58 | $31.79 | 1,641,217 |
| 2020-08-13 | $36.48 | $36.81 | $35.34 | $35.38 | $31.61 | 1,859,970 |
| 2020-08-12 | $37.41 | $37.53 | $36.11 | $36.81 | $32.89 | 1,008,294 |
| 2020-08-11 | $37.78 | $38.40 | $36.84 | $37.06 | $33.11 | 1,500,033 |
| 2020-08-10 | $35.79 | $37.81 | $35.79 | $37.18 | $33.22 | 2,065,937 |
| 2020-08-07 | $34.90 | $35.57 | $34.55 | $35.55 | $31.76 | 2,108,228 |
| 2020-08-06 | $34.89 | $35.99 | $34.76 | $35.75 | $31.47 | 1,877,784 |
| 2020-08-05 | $36.07 | $36.47 | $34.88 | $35.21 | $30.99 | 1,790,711 |
| 2020-08-04 | $34.60 | $37.05 | $34.43 | $36.03 | $31.72 | 3,235,099 |
| 2020-08-03 | $34.37 | $34.39 | $32.84 | $34.02 | $29.95 | 2,414,430 |
| 2020-07-31 | $35.07 | $35.07 | $33.85 | $34.52 | $30.39 | 3,944,711 |
| 2020-07-30 | $35.60 | $35.71 | $34.38 | $35.24 | $31.02 | 1,700,777 |
| 2020-07-29 | $36.54 | $36.66 | $34.71 | $36.23 | $31.89 | 1,548,466 |
| 2020-07-28 | $34.73 | $36.64 | $34.58 | $36.21 | $31.88 | 1,984,238 |
| 2020-07-27 | $34.72 | $34.78 | $33.88 | $34.76 | $30.60 | 2,339,134 |
| 2020-07-24 | $35.60 | $36.09 | $34.74 | $35.01 | $30.82 | 1,387,865 |
| 2020-07-23 | $36.00 | $36.29 | $35.07 | $35.67 | $31.40 | 1,472,115 |
| 2020-07-22 | $35.26 | $36.83 | $34.81 | $36.25 | $31.91 | 1,839,261 |
| 2020-07-21 | $35.41 | $36.34 | $35.02 | $35.46 | $31.22 | 1,508,490 |
| 2020-07-20 | $36.17 | $36.53 | $34.57 | $35.00 | $30.81 | 1,894,393 |
| 2020-07-17 | $37.10 | $37.39 | $36.44 | $36.59 | $32.21 | 1,161,633 |
| 2020-07-16 | $37.94 | $38.13 | $36.91 | $37.07 | $32.63 | 1,762,201 |
| 2020-07-15 | $37.53 | $38.21 | $36.99 | $38.15 | $33.58 | 1,843,292 |
| 2020-07-14 | $36.60 | $37.74 | $36.36 | $36.67 | $32.28 | 1,912,944 |
| 2020-07-13 | $36.27 | $37.57 | $35.49 | $36.80 | $32.39 | 2,069,181 |
| 2020-07-10 | $34.74 | $36.14 | $34.74 | $36.00 | $31.69 | 1,513,348 |
| 2020-07-09 | $35.64 | $35.78 | $34.30 | $34.92 | $30.74 | 1,844,512 |
| 2020-07-08 | $35.80 | $36.33 | $35.32 | $35.86 | $31.57 | 2,982,602 |
| 2020-07-07 | $37.09 | $37.09 | $35.79 | $35.81 | $31.52 | 1,486,705 |
| 2020-07-06 | $39.22 | $39.38 | $37.19 | $37.69 | $33.18 | 2,116,204 |
| 2020-07-02 | $39.74 | $39.98 | $37.98 | $38.12 | $33.56 | 1,059,003 |
| 2020-07-01 | $38.30 | $39.48 | $38.15 | $38.63 | $34.01 | 1,001,781 |
| 2020-06-30 | $38.44 | $38.83 | $37.59 | $38.21 | $33.64 | 1,654,552 |
| 2020-06-29 | $37.15 | $38.59 | $36.25 | $38.58 | $33.96 | 1,600,238 |
| 2020-06-26 | $37.49 | $37.99 | $36.37 | $36.64 | $32.25 | 2,691,425 |
| 2020-06-25 | $37.15 | $38.18 | $37.07 | $37.91 | $33.37 | 2,245,625 |
| 2020-06-24 | $38.44 | $38.44 | $36.37 | $37.78 | $33.26 | 2,825,932 |
| 2020-06-23 | $39.69 | $39.72 | $38.44 | $39.15 | $34.46 | 2,272,412 |
| 2020-06-22 | $38.91 | $39.47 | $38.31 | $39.16 | $34.47 | 2,225,531 |
| 2020-06-19 | $40.71 | $40.72 | $38.63 | $39.15 | $34.46 | 4,208,613 |
| 2020-06-18 | $39.41 | $40.30 | $39.01 | $40.04 | $35.25 | 1,391,701 |
| 2020-06-17 | $41.59 | $41.72 | $39.88 | $39.96 | $35.18 | 1,439,206 |
| 2020-06-16 | $42.45 | $42.54 | $40.50 | $41.41 | $36.45 | 2,807,204 |
| 2020-06-15 | $38.32 | $40.45 | $38.15 | $40.20 | $35.39 | 2,706,239 |
| 2020-06-12 | $41.01 | $41.32 | $38.40 | $40.17 | $35.36 | 1,921,229 |
| 2020-06-11 | $39.55 | $40.71 | $38.52 | $38.86 | $34.21 | 3,171,230 |
| 2020-06-10 | $44.81 | $44.81 | $41.49 | $42.29 | $37.23 | 3,106,076 |
| 2020-06-09 | $44.50 | $45.26 | $43.52 | $45.10 | $39.70 | 2,427,411 |
| 2020-06-08 | $45.14 | $45.96 | $44.85 | $45.94 | $40.44 | 4,258,162 |
| 2020-06-05 | $44.22 | $44.66 | $43.27 | $43.76 | $38.52 | 6,423,300 |
| 2020-06-04 | $41.09 | $41.61 | $40.02 | $41.31 | $36.36 | 4,316,549 |
| 2020-06-03 | $40.35 | $42.36 | $40.35 | $41.30 | $36.36 | 3,359,030 |
| 2020-06-02 | $39.01 | $40.06 | $38.73 | $39.51 | $34.78 | 2,142,898 |
| 2020-06-01 | $36.16 | $38.75 | $36.02 | $38.13 | $33.57 | 2,483,774 |
| 2020-05-29 | $37.31 | $37.53 | $36.06 | $36.21 | $31.88 | 4,058,873 |
| 2020-05-28 | $39.05 | $39.34 | $37.59 | $37.90 | $33.36 | 2,075,349 |
| 2020-05-27 | $39.21 | $39.95 | $38.28 | $39.50 | $34.77 | 3,084,377 |
| 2020-05-26 | $35.79 | $38.21 | $35.79 | $37.68 | $33.17 | 2,871,402 |
| 2020-05-22 | $35.77 | $36.27 | $33.97 | $34.15 | $30.06 | 2,521,959 |
| 2020-05-21 | $36.35 | $37.18 | $35.52 | $35.75 | $31.47 | 4,016,085 |
| 2020-05-20 | $38.06 | $38.09 | $36.42 | $36.64 | $32.25 | 3,967,506 |
| 2020-05-19 | $37.63 | $38.55 | $36.81 | $37.46 | $32.98 | 2,175,492 |
| 2020-05-18 | $37.14 | $39.02 | $37.14 | $37.87 | $33.34 | 2,943,800 |
| 2020-05-15 | $34.96 | $35.52 | $33.65 | $35.32 | $31.09 | 7,019,055 |
| 2020-05-14 | $32.00 | $35.10 | $30.82 | $35.01 | $30.82 | 5,996,742 |
| 2020-05-13 | $35.01 | $35.14 | $32.06 | $32.30 | $28.43 | 4,502,777 |
| 2020-05-12 | $36.81 | $37.25 | $35.45 | $35.53 | $31.28 | 3,244,343 |
| 2020-05-11 | $38.83 | $38.90 | $36.68 | $36.74 | $32.34 | 2,819,051 |
| 2020-05-08 | $38.03 | $39.45 | $37.84 | $39.41 | $34.69 | 2,922,782 |
| 2020-05-07 | $36.42 | $38.18 | $36.42 | $37.69 | $32.63 | 2,492,317 |
| 2020-05-06 | $37.08 | $38.11 | $35.96 | $35.97 | $31.14 | 3,575,465 |
| 2020-05-05 | $40.55 | $41.57 | $38.76 | $38.85 | $33.64 | 3,528,029 |
| 2020-05-04 | $41.01 | $41.35 | $39.64 | $39.92 | $34.56 | 2,792,726 |
| 2020-05-01 | $42.52 | $42.98 | $41.72 | $42.00 | $36.36 | 2,148,004 |
| 2020-04-30 | $43.24 | $44.51 | $42.70 | $43.82 | $37.94 | 2,472,222 |
| 2020-04-29 | $43.11 | $45.20 | $42.41 | $44.29 | $38.35 | 2,788,830 |
| 2020-04-28 | $41.45 | $42.41 | $41.08 | $41.56 | $35.98 | 2,118,236 |
| 2020-04-27 | $38.26 | $40.31 | $37.85 | $40.09 | $34.71 | 1,874,313 |
| 2020-04-24 | $37.86 | $38.10 | $36.71 | $37.77 | $32.70 | 2,085,538 |
| 2020-04-23 | $37.42 | $38.08 | $37.08 | $37.48 | $32.45 | 1,887,517 |
| 2020-04-22 | $36.84 | $37.54 | $36.18 | $37.21 | $32.22 | 2,639,777 |
| 2020-04-21 | $36.76 | $38.10 | $36.00 | $36.07 | $31.23 | 3,006,982 |
| 2020-04-20 | $40.98 | $41.05 | $37.81 | $38.15 | $33.03 | 3,468,913 |
| 2020-04-17 | $41.49 | $42.50 | $40.88 | $42.05 | $36.41 | 2,782,975 |
| 2020-04-16 | $42.54 | $42.97 | $40.30 | $40.30 | $34.89 | 3,365,932 |
| 2020-04-15 | $42.28 | $43.16 | $41.60 | $42.44 | $36.74 | 1,708,513 |
| 2020-04-14 | $42.83 | $44.60 | $42.83 | $44.21 | $38.28 | 1,888,796 |
| 2020-04-13 | $43.09 | $43.56 | $41.14 | $42.09 | $36.44 | 1,607,160 |
| 2020-04-09 | $41.43 | $44.63 | $41.17 | $43.48 | $37.64 | 2,965,637 |
| 2020-04-08 | $37.73 | $40.80 | $36.99 | $40.48 | $35.05 | 3,078,562 |
| 2020-04-07 | $35.59 | $38.18 | $35.00 | $37.30 | $32.29 | 4,483,799 |
| 2020-04-06 | $34.06 | $34.33 | $32.76 | $33.60 | $29.09 | 3,270,768 |
| 2020-04-03 | $31.00 | $32.64 | $30.63 | $31.89 | $27.61 | 3,226,390 |
| 2020-04-02 | $32.52 | $33.68 | $30.31 | $31.36 | $27.15 | 3,714,497 |
| 2020-04-01 | $34.19 | $35.20 | $32.44 | $33.66 | $29.14 | 3,344,462 |
| 2020-03-31 | $37.21 | $37.55 | $35.24 | $36.21 | $31.35 | 3,675,713 |
| 2020-03-30 | $37.69 | $37.87 | $35.57 | $37.60 | $32.55 | 2,471,711 |
| 2020-03-27 | $35.58 | $38.60 | $34.70 | $37.70 | $32.64 | 2,785,724 |
| 2020-03-26 | $35.21 | $37.29 | $33.89 | $37.04 | $32.07 | 2,901,918 |
| 2020-03-25 | $34.44 | $37.00 | $31.59 | $34.55 | $29.91 | 3,583,903 |
| 2020-03-24 | $32.60 | $34.71 | $31.87 | $33.90 | $29.35 | 3,124,004 |
| 2020-03-23 | $29.58 | $31.08 | $27.64 | $30.61 | $26.50 | 3,715,808 |
| 2020-03-20 | $33.38 | $34.44 | $29.06 | $29.66 | $25.68 | 4,808,732 |
| 2020-03-19 | $30.10 | $35.00 | $30.07 | $32.90 | $28.48 | 3,408,519 |
| 2020-03-18 | $32.97 | $33.38 | $28.53 | $31.09 | $26.92 | 3,679,313 |
| 2020-03-17 | $34.37 | $36.12 | $33.50 | $35.33 | $30.59 | 3,749,893 |
| 2020-03-16 | $41.00 | $41.27 | $33.31 | $33.48 | $28.99 | 3,193,454 |
| 2020-03-13 | $45.25 | $45.41 | $40.49 | $44.23 | $38.29 | 3,626,137 |
| 2020-03-12 | $44.18 | $45.40 | $42.10 | $42.66 | $36.93 | 2,524,716 |
| 2020-03-11 | $48.96 | $49.28 | $46.84 | $47.45 | $41.08 | 2,388,492 |
| 2020-03-10 | $48.35 | $50.43 | $46.42 | $50.41 | $43.64 | 1,842,769 |
| 2020-03-09 | $49.40 | $49.47 | $47.01 | $47.03 | $40.72 | 2,121,703 |
| 2020-03-06 | $51.69 | $52.53 | $51.06 | $52.35 | $45.32 | 1,998,160 |
| 2020-03-05 | $54.87 | $54.94 | $52.65 | $53.03 | $45.91 | 1,581,778 |
| 2020-03-04 | $55.36 | $56.11 | $54.75 | $55.96 | $48.45 | 1,790,524 |
| 2020-03-03 | $55.43 | $56.82 | $54.11 | $54.54 | $47.22 | 2,417,853 |
| 2020-03-02 | $53.94 | $55.59 | $53.28 | $55.58 | $48.12 | 2,037,757 |
| 2020-02-28 | $53.38 | $54.26 | $51.72 | $53.58 | $46.39 | 3,690,460 |
| 2020-02-27 | $56.51 | $56.98 | $54.43 | $54.43 | $47.12 | 2,189,843 |
| 2020-02-26 | $59.17 | $59.44 | $57.45 | $57.50 | $49.78 | 1,649,900 |
| 2020-02-25 | $62.59 | $62.59 | $58.63 | $58.91 | $51.00 | 2,248,454 |
| 2020-02-24 | $63.21 | $63.42 | $61.63 | $62.37 | $54.00 | 2,208,535 |
| 2020-02-21 | $64.16 | $64.28 | $63.36 | $63.85 | $55.28 | 1,609,257 |
| 2020-02-20 | $63.78 | $64.43 | $62.29 | $64.28 | $55.65 | 2,317,466 |
| 2020-02-19 | $68.14 | $68.50 | $63.95 | $64.38 | $55.74 | 2,738,795 |
| 2020-02-18 | $67.89 | $67.98 | $67.17 | $67.78 | $58.68 | 1,049,144 |
| 2020-02-14 | $67.79 | $67.89 | $67.39 | $67.89 | $58.78 | 657,748 |
| 2020-02-13 | $67.11 | $67.85 | $67.11 | $67.70 | $58.61 | 899,613 |
| 2020-02-12 | $67.25 | $67.75 | $67.02 | $67.36 | $58.32 | 901,083 |
| 2020-02-11 | $66.43 | $67.16 | $66.43 | $67.14 | $58.13 | 1,013,776 |
| 2020-02-10 | $66.55 | $66.63 | $66.05 | $66.22 | $57.33 | 1,187,402 |
| 2020-02-07 | $66.71 | $66.71 | $66.26 | $66.34 | $57.44 | 1,163,313 |
| 2020-02-06 | $66.84 | $66.98 | $66.25 | $66.69 | $57.74 | 1,376,013 |
| 2020-02-05 | $66.36 | $66.96 | $66.12 | $66.48 | $57.56 | 893,733 |
| 2020-02-04 | $65.51 | $66.52 | $65.51 | $66.14 | $57.26 | 810,905 |
| 2020-02-03 | $66.01 | $66.53 | $65.18 | $65.26 | $56.50 | 1,571,397 |
| 2020-01-31 | $66.40 | $66.55 | $65.39 | $65.77 | $56.94 | 3,490,663 |
| 2020-01-30 | $66.27 | $66.68 | $66.04 | $66.38 | $57.47 | 1,012,516 |
| 2020-01-29 | $66.61 | $66.92 | $66.39 | $66.51 | $57.58 | 1,352,044 |
| 2020-01-28 | $66.26 | $66.92 | $66.20 | $66.40 | $57.49 | 1,415,663 |
| 2020-01-27 | $66.82 | $67.08 | $65.99 | $66.17 | $57.29 | 2,237,875 |
| 2020-01-24 | $68.06 | $68.06 | $66.91 | $67.31 | $58.28 | 1,252,588 |
| 2020-01-23 | $67.50 | $68.68 | $67.41 | $68.61 | $58.82 | 769,102 |
| 2020-01-22 | $67.90 | $68.23 | $67.52 | $67.62 | $57.98 | 789,527 |
| 2020-01-21 | $67.21 | $67.97 | $67.05 | $67.78 | $58.11 | 1,126,615 |
| 2020-01-17 | $67.30 | $67.65 | $67.05 | $67.20 | $57.62 | 886,749 |
| 2020-01-16 | $67.10 | $67.34 | $66.87 | $67.27 | $57.68 | 1,006,096 |
| 2020-01-15 | $67.11 | $67.51 | $66.78 | $67.02 | $57.46 | 1,110,832 |
| 2020-01-14 | $66.87 | $67.04 | $66.27 | $66.93 | $57.38 | 1,030,803 |
| 2020-01-13 | $66.53 | $67.28 | $66.44 | $67.01 | $57.45 | 1,009,214 |
| 2020-01-10 | $66.27 | $66.52 | $66.03 | $66.43 | $56.96 | 619,304 |
| 2020-01-09 | $65.92 | $66.13 | $65.62 | $66.11 | $56.68 | 672,719 |
| 2020-01-08 | $66.17 | $66.35 | $65.62 | $65.92 | $56.52 | 960,066 |
| 2020-01-07 | $66.66 | $66.78 | $65.90 | $66.06 | $56.64 | 804,222 |
| 2020-01-06 | $65.81 | $66.99 | $65.74 | $66.87 | $57.33 | 890,667 |
| 2020-01-03 | $65.08 | $66.09 | $64.79 | $66.01 | $56.60 | 1,110,713 |
| 2020-01-02 | $66.72 | $66.90 | $65.19 | $65.50 | $56.16 | 1,757,485 |
| 2019-12-31 | $65.45 | $66.55 | $65.35 | $66.50 | $57.02 | 1,279,029 |
| 2019-12-30 | $65.89 | $65.92 | $65.21 | $65.64 | $56.28 | 827,392 |
| 2019-12-27 | $66.04 | $66.18 | $65.44 | $65.89 | $56.49 | 985,189 |
| 2019-12-26 | $67.16 | $67.95 | $67.16 | $67.91 | $56.55 | 705,757 |
| 2019-12-24 | $67.08 | $67.54 | $67.03 | $67.21 | $55.97 | 357,830 |
| 2019-12-23 | $67.30 | $67.37 | $66.74 | $67.01 | $55.80 | 883,718 |
| 2019-12-20 | $67.46 | $67.84 | $66.88 | $66.91 | $55.72 | 2,477,609 |
| 2019-12-19 | $66.19 | $67.41 | $66.04 | $67.27 | $56.02 | 2,323,883 |
| 2019-12-18 | $65.26 | $66.66 | $64.99 | $66.20 | $55.13 | 1,682,253 |
| 2019-12-17 | $65.78 | $65.83 | $64.78 | $65.00 | $54.13 | 1,020,737 |
| 2019-12-16 | $65.54 | $65.70 | $64.60 | $65.39 | $54.45 | 890,850 |
| 2019-12-13 | $65.31 | $65.51 | $64.55 | $65.27 | $54.35 | 990,296 |
| 2019-12-12 | $65.46 | $65.92 | $64.41 | $65.04 | $54.16 | 1,078,141 |
| 2019-12-11 | $66.94 | $66.95 | $65.37 | $65.61 | $54.64 | 1,457,680 |
| 2019-12-10 | $66.00 | $66.73 | $65.95 | $66.65 | $55.50 | 1,678,918 |
| 2019-12-09 | $65.62 | $66.28 | $65.33 | $65.95 | $54.92 | 854,840 |
| 2019-12-06 | $64.61 | $66.03 | $64.61 | $65.56 | $54.59 | 1,688,058 |
| 2019-12-05 | $64.48 | $64.48 | $64.03 | $64.45 | $53.67 | 691,718 |
| 2019-12-04 | $64.14 | $65.07 | $63.97 | $64.55 | $53.75 | 955,035 |
| 2019-12-03 | $63.19 | $64.33 | $62.97 | $64.23 | $53.49 | 1,005,155 |
| 2019-12-02 | $64.51 | $64.61 | $63.35 | $63.37 | $52.77 | 901,110 |
| 2019-11-29 | $64.48 | $64.99 | $64.33 | $64.57 | $53.77 | 489,035 |
| 2019-11-27 | $64.37 | $64.57 | $64.15 | $64.47 | $53.69 | 779,043 |
| 2019-11-26 | $63.79 | $64.42 | $63.53 | $64.38 | $53.61 | 1,361,203 |
| 2019-11-25 | $63.33 | $63.96 | $63.18 | $63.57 | $52.94 | 918,080 |
| 2019-11-22 | $63.30 | $63.45 | $62.50 | $63.09 | $52.54 | 752,188 |
| 2019-11-21 | $63.73 | $63.73 | $62.71 | $63.22 | $52.65 | 939,048 |
| 2019-11-20 | $64.31 | $64.44 | $63.57 | $63.96 | $53.26 | 853,488 |
| 2019-11-19 | $65.19 | $65.24 | $64.17 | $64.53 | $53.74 | 737,855 |
| 2019-11-18 | $65.48 | $65.53 | $64.94 | $65.09 | $54.20 | 815,209 |
| 2019-11-15 | $65.59 | $65.89 | $65.24 | $65.39 | $54.45 | 986,260 |
| 2019-11-14 | $65.00 | $65.39 | $64.80 | $65.37 | $54.44 | 1,200,218 |
| 2019-11-13 | $64.72 | $65.22 | $64.41 | $64.87 | $54.02 | 848,441 |
| 2019-11-12 | $65.56 | $66.17 | $64.59 | $64.68 | $53.86 | 847,578 |
| 2019-11-11 | $65.58 | $66.01 | $65.20 | $65.70 | $54.71 | 570,862 |
| 2019-11-08 | $64.87 | $66.00 | $64.84 | $65.77 | $54.77 | 869,881 |
| 2019-11-07 | $65.16 | $65.36 | $64.70 | $64.95 | $54.09 | 1,475,041 |
| 2019-11-06 | $65.42 | $65.99 | $64.93 | $65.26 | $54.34 | 698,898 |
| 2019-11-05 | $65.56 | $65.74 | $65.13 | $65.36 | $54.43 | 1,097,944 |
| 2019-11-04 | $64.82 | $65.90 | $64.82 | $65.77 | $54.77 | 778,747 |
| 2019-11-01 | $65.05 | $65.32 | $64.03 | $64.97 | $54.10 | 976,718 |
| 2019-10-31 | $66.65 | $66.65 | $65.42 | $65.63 | $54.10 | 1,238,395 |
| 2019-10-30 | $65.15 | $66.82 | $64.99 | $66.71 | $54.99 | 1,096,072 |
| 2019-10-29 | $63.79 | $65.49 | $63.74 | $65.15 | $53.71 | 1,495,610 |
| 2019-10-28 | $64.33 | $64.45 | $63.38 | $64.04 | $52.79 | 1,127,824 |
| 2019-10-25 | $64.50 | $64.86 | $64.23 | $64.28 | $52.99 | 998,735 |
| 2019-10-24 | $64.93 | $64.97 | $64.33 | $64.52 | $53.19 | 804,450 |
| 2019-10-23 | $63.72 | $64.71 | $63.24 | $64.71 | $53.34 | 800,932 |
| 2019-10-22 | $63.45 | $63.81 | $62.74 | $63.65 | $52.47 | 630,217 |
| 2019-10-21 | $62.48 | $63.39 | $62.45 | $63.38 | $52.25 | 733,795 |
| 2019-10-18 | $62.55 | $62.62 | $61.99 | $62.42 | $51.46 | 705,886 |
| 2019-10-17 | $62.91 | $63.00 | $62.04 | $62.64 | $51.64 | 818,158 |
| 2019-10-16 | $63.35 | $63.67 | $62.72 | $62.95 | $51.89 | 968,882 |
| 2019-10-15 | $62.23 | $63.53 | $62.07 | $63.46 | $52.31 | 1,637,729 |
| 2019-10-14 | $62.64 | $62.64 | $61.78 | $62.19 | $51.27 | 428,156 |
| 2019-10-11 | $62.37 | $63.24 | $62.24 | $62.64 | $51.64 | 686,959 |
| 2019-10-10 | $62.52 | $62.69 | $62.08 | $62.19 | $51.27 | 709,940 |
| 2019-10-09 | $63.23 | $63.24 | $62.41 | $62.46 | $51.49 | 562,860 |
| 2019-10-08 | $63.39 | $63.52 | $62.81 | $62.81 | $51.78 | 908,836 |
| 2019-10-07 | $63.79 | $64.19 | $63.55 | $63.58 | $52.41 | 1,025,453 |
| 2019-10-04 | $63.59 | $64.05 | $63.30 | $64.04 | $52.79 | 1,278,407 |
| 2019-10-03 | $62.80 | $63.50 | $62.36 | $63.43 | $52.29 | 1,491,950 |
| 2019-10-02 | $62.49 | $63.00 | $62.33 | $62.75 | $51.73 | 1,273,991 |
| 2019-10-01 | $63.80 | $63.88 | $62.33 | $62.76 | $51.74 | 1,008,881 |
| 2019-09-30 | $64.07 | $64.51 | $63.41 | $63.67 | $52.49 | 2,086,389 |
| 2019-09-27 | $63.94 | $64.06 | $63.21 | $64.06 | $52.81 | 1,374,867 |
| 2019-09-26 | $63.63 | $63.87 | $63.26 | $63.69 | $52.50 | 1,137,379 |
| 2019-09-25 | $62.27 | $63.51 | $62.27 | $63.35 | $52.22 | 998,718 |
| 2019-09-24 | $63.09 | $63.24 | $61.71 | $62.17 | $51.25 | 1,287,912 |
| 2019-09-23 | $62.21 | $63.12 | $62.05 | $62.85 | $51.81 | 1,104,223 |
| 2019-09-20 | $62.55 | $63.37 | $62.34 | $62.62 | $51.62 | 4,935,773 |
| 2019-09-19 | $63.25 | $63.25 | $62.63 | $62.78 | $51.75 | 2,267,263 |
| 2019-09-18 | $63.47 | $63.47 | $62.48 | $62.92 | $51.87 | 896,996 |
| 2019-09-17 | $64.00 | $64.00 | $63.22 | $63.33 | $52.21 | 1,080,368 |
| 2019-09-16 | $63.43 | $63.95 | $62.92 | $63.91 | $52.69 | 1,231,535 |
| 2019-09-13 | $64.31 | $64.82 | $62.99 | $63.47 | $52.32 | 1,309,634 |
| 2019-09-12 | $64.48 | $64.69 | $63.11 | $64.13 | $52.87 | 1,665,587 |
| 2019-09-11 | $63.64 | $64.42 | $63.22 | $64.25 | $52.97 | 1,263,410 |
| 2019-09-10 | $62.68 | $63.66 | $62.03 | $63.66 | $52.48 | 1,511,988 |
| 2019-09-09 | $62.59 | $62.86 | $61.37 | $62.82 | $51.79 | 1,389,281 |
| 2019-09-06 | $62.04 | $63.13 | $62.01 | $62.75 | $51.73 | 1,272,740 |
| 2019-09-05 | $61.57 | $61.97 | $60.81 | $61.92 | $51.04 | 1,181,938 |
| 2019-09-04 | $61.61 | $61.82 | $60.99 | $61.52 | $50.71 | 964,883 |
| 2019-09-03 | $60.34 | $61.22 | $60.03 | $61.21 | $50.46 | 908,727 |
| 2019-08-30 | $60.53 | $60.64 | $60.00 | $60.47 | $49.85 | 931,014 |
| 2019-08-29 | $59.88 | $60.31 | $59.63 | $60.27 | $49.68 | 704,504 |
| 2019-08-28 | $59.14 | $59.65 | $59.05 | $59.48 | $49.03 | 840,585 |
| 2019-08-27 | $59.90 | $60.32 | $59.15 | $59.24 | $48.84 | 1,576,670 |
| 2019-08-26 | $59.20 | $59.58 | $58.60 | $59.46 | $49.02 | 2,018,818 |
| 2019-08-23 | $60.00 | $60.50 | $58.61 | $58.81 | $48.48 | 1,091,027 |
| 2019-08-22 | $60.08 | $60.42 | $59.61 | $60.20 | $49.63 | 923,860 |
| 2019-08-21 | $60.58 | $60.83 | $60.12 | $60.14 | $49.58 | 847,917 |
| 2019-08-20 | $61.05 | $61.26 | $60.31 | $60.34 | $49.74 | 1,324,049 |
| 2019-08-19 | $61.77 | $61.84 | $61.33 | $61.39 | $50.61 | 1,234,095 |
| 2019-08-16 | $60.35 | $61.46 | $60.19 | $61.25 | $50.49 | 3,481,319 |
| 2019-08-15 | $60.30 | $60.95 | $59.99 | $60.32 | $49.73 | 1,013,534 |
| 2019-08-14 | $61.04 | $61.29 | $60.06 | $60.19 | $49.62 | 1,122,261 |
| 2019-08-13 | $61.14 | $61.91 | $61.00 | $61.48 | $50.68 | 1,374,463 |
| 2019-08-12 | $61.65 | $61.84 | $60.97 | $61.16 | $50.42 | 1,871,360 |
| 2019-08-09 | $62.33 | $62.50 | $61.63 | $61.93 | $51.05 | 1,354,469 |
| 2019-08-08 | $60.99 | $62.48 | $60.62 | $62.43 | $51.46 | 1,102,891 |
| 2019-08-07 | $60.46 | $61.43 | $59.84 | $60.89 | $50.20 | 1,186,762 |
| 2019-08-06 | $61.17 | $61.62 | $60.60 | $60.87 | $50.18 | 1,696,149 |
| 2019-08-05 | $62.40 | $62.50 | $60.16 | $61.04 | $50.32 | 1,596,141 |
| 2019-08-02 | $62.88 | $63.38 | $62.66 | $62.85 | $51.81 | 1,273,340 |
| 2019-08-01 | $64.32 | $64.81 | $63.39 | $63.52 | $51.82 | 1,350,371 |
| 2019-07-31 | $64.57 | $64.81 | $63.58 | $64.32 | $52.47 | 1,838,222 |
| 2019-07-30 | $65.24 | $65.26 | $64.11 | $64.51 | $52.63 | 1,652,064 |
| 2019-07-29 | $64.13 | $65.00 | $63.98 | $64.24 | $52.41 | 934,403 |
| 2019-07-26 | $63.59 | $64.14 | $63.20 | $63.92 | $52.15 | 1,255,712 |
| 2019-07-25 | $63.87 | $63.89 | $63.30 | $63.59 | $51.88 | 733,265 |
| 2019-07-24 | $63.77 | $64.37 | $63.36 | $63.89 | $52.12 | 2,224,170 |
| 2019-07-23 | $63.10 | $63.97 | $62.97 | $63.68 | $51.95 | 1,100,056 |
| 2019-07-22 | $63.94 | $63.94 | $62.99 | $62.99 | $51.39 | 723,366 |
| 2019-07-19 | $65.18 | $65.29 | $63.92 | $63.92 | $52.15 | 863,650 |
| 2019-07-18 | $64.78 | $65.31 | $64.28 | $65.06 | $53.08 | 844,624 |
| 2019-07-17 | $65.48 | $65.60 | $64.62 | $65.05 | $53.07 | 729,692 |
| 2019-07-16 | $65.44 | $65.66 | $65.23 | $65.49 | $53.43 | 1,107,040 |
| 2019-07-15 | $65.77 | $65.88 | $65.32 | $65.52 | $53.45 | 949,276 |
| 2019-07-12 | $65.57 | $65.79 | $65.26 | $65.60 | $53.52 | 585,357 |
| 2019-07-11 | $66.24 | $66.24 | $65.06 | $65.48 | $53.42 | 834,069 |
| 2019-07-10 | $66.42 | $66.72 | $65.72 | $66.30 | $54.09 | 788,062 |
| 2019-07-09 | $65.77 | $66.22 | $65.51 | $66.01 | $53.85 | 804,822 |
| 2019-07-08 | $65.40 | $65.69 | $65.21 | $65.66 | $53.57 | 717,751 |
| 2019-07-05 | $65.00 | $65.70 | $64.38 | $65.52 | $53.45 | 443,058 |
| 2019-07-03 | $65.28 | $65.79 | $65.28 | $65.50 | $53.43 | 361,595 |
| 2019-07-02 | $64.40 | $65.30 | $64.23 | $65.15 | $53.15 | 721,320 |
| 2019-07-01 | $64.67 | $64.67 | $63.49 | $64.22 | $52.39 | 627,261 |
| 2019-06-28 | $63.68 | $64.52 | $63.68 | $64.10 | $52.29 | 1,229,231 |
| 2019-06-27 | $63.36 | $64.14 | $63.12 | $63.68 | $51.95 | 754,784 |
| 2019-06-26 | $64.56 | $64.56 | $62.87 | $63.12 | $51.49 | 2,196,121 |
| 2019-06-25 | $65.66 | $65.82 | $64.53 | $64.56 | $52.67 | 729,356 |
| 2019-06-24 | $67.00 | $67.24 | $65.54 | $65.61 | $53.52 | 690,640 |
| 2019-06-21 | $67.38 | $67.38 | $66.07 | $66.77 | $54.47 | 1,509,632 |
| 2019-06-20 | $67.41 | $67.88 | $67.27 | $67.52 | $55.08 | 692,541 |
| 2019-06-19 | $66.66 | $67.52 | $66.17 | $67.11 | $54.75 | 808,208 |
| 2019-06-18 | $67.64 | $68.26 | $66.47 | $66.77 | $54.47 | 827,294 |
| 2019-06-17 | $66.44 | $67.43 | $66.33 | $67.25 | $54.86 | 573,233 |
| 2019-06-14 | $66.62 | $66.92 | $65.98 | $66.20 | $54.01 | 1,215,559 |
| 2019-06-13 | $66.88 | $67.27 | $66.49 | $66.83 | $54.52 | 711,338 |
| 2019-06-12 | $66.83 | $67.40 | $66.25 | $66.73 | $54.44 | 747,416 |
| 2019-06-11 | $67.46 | $67.84 | $66.32 | $66.69 | $54.41 | 823,861 |
| 2019-06-10 | $68.57 | $68.76 | $67.02 | $67.40 | $54.98 | 749,205 |
| 2019-06-07 | $68.54 | $68.85 | $68.32 | $68.37 | $55.78 | 549,629 |
| 2019-06-06 | $68.18 | $68.44 | $67.72 | $68.18 | $55.62 | 691,008 |
| 2019-06-05 | $66.82 | $68.11 | $66.82 | $68.09 | $55.55 | 672,193 |
| 2019-06-04 | $66.64 | $66.93 | $66.12 | $66.50 | $54.25 | 740,811 |
| 2019-06-03 | $66.47 | $66.80 | $65.86 | $66.61 | $54.34 | 1,069,062 |
| 2019-05-31 | $66.03 | $66.64 | $65.68 | $66.23 | $54.03 | 854,736 |
| 2019-05-30 | $66.49 | $67.16 | $66.35 | $66.45 | $54.21 | 733,347 |
| 2019-05-29 | $67.40 | $67.40 | $66.12 | $66.41 | $54.18 | 915,731 |
| 2019-05-28 | $67.96 | $68.49 | $67.35 | $67.35 | $54.94 | 1,392,021 |
| 2019-05-24 | $67.48 | $67.88 | $67.28 | $67.68 | $55.21 | 782,868 |
| 2019-05-23 | $66.81 | $67.22 | $66.44 | $67.19 | $54.81 | 840,350 |
| 2019-05-22 | $66.62 | $67.22 | $66.50 | $67.17 | $54.80 | 785,938 |
| 2019-05-21 | $66.21 | $66.82 | $66.21 | $66.52 | $54.27 | 965,079 |
| 2019-05-20 | $67.04 | $67.23 | $65.78 | $66.02 | $53.86 | 557,016 |
| 2019-05-17 | $66.67 | $67.12 | $66.24 | $66.99 | $54.65 | 828,472 |
| 2019-05-16 | $66.68 | $67.40 | $66.68 | $67.06 | $54.71 | 575,164 |
| 2019-05-15 | $66.30 | $66.91 | $65.80 | $66.74 | $54.45 | 1,169,675 |
| 2019-05-14 | $66.35 | $66.84 | $66.13 | $66.34 | $54.12 | 1,417,089 |
| 2019-05-13 | $66.00 | $66.41 | $65.83 | $66.09 | $53.92 | 1,060,531 |
| 2019-05-10 | $66.19 | $66.87 | $65.68 | $66.70 | $54.41 | 870,810 |
| 2019-05-09 | $65.70 | $66.41 | $65.20 | $66.26 | $54.05 | 1,165,211 |
| 2019-05-08 | $66.61 | $67.20 | $65.97 | $66.00 | $53.84 | 1,132,012 |
| 2019-05-07 | $66.86 | $67.05 | $66.08 | $66.62 | $54.35 | 2,858,893 |
| 2019-05-06 | $67.07 | $67.37 | $66.55 | $67.09 | $54.73 | 1,197,904 |
| 2019-05-03 | $67.58 | $67.82 | $66.81 | $67.29 | $54.89 | 1,388,111 |
| 2019-05-02 | $69.22 | $69.50 | $67.86 | $67.96 | $54.90 | 1,186,892 |
| 2019-05-01 | $69.08 | $69.75 | $68.79 | $69.16 | $55.87 | 1,311,938 |
| 2019-04-30 | $68.88 | $69.54 | $67.97 | $69.14 | $55.86 | 1,387,470 |
| 2019-04-29 | $69.58 | $69.94 | $68.60 | $68.70 | $55.50 | 944,111 |
| 2019-04-26 | $69.47 | $70.02 | $69.28 | $69.85 | $56.43 | 440,635 |
| 2019-04-25 | $69.45 | $69.60 | $69.14 | $69.31 | $55.99 | 566,368 |
| 2019-04-24 | $69.92 | $70.45 | $69.74 | $69.82 | $56.41 | 780,406 |
| 2019-04-23 | $68.18 | $69.76 | $67.82 | $69.73 | $56.33 | 1,509,114 |
| 2019-04-22 | $67.41 | $68.41 | $67.25 | $68.02 | $54.95 | 2,516,873 |
| 2019-04-18 | $66.25 | $67.03 | $66.11 | $67.01 | $54.14 | 1,158,982 |
| 2019-04-17 | $66.52 | $66.65 | $65.67 | $66.21 | $53.49 | 1,122,053 |
| 2019-04-16 | $68.06 | $68.06 | $66.05 | $66.53 | $53.75 | 1,173,035 |
| 2019-04-15 | $68.56 | $68.59 | $67.49 | $67.91 | $54.86 | 559,319 |
| 2019-04-12 | $67.73 | $68.38 | $67.27 | $68.34 | $55.21 | 720,001 |
| 2019-04-11 | $68.13 | $68.49 | $67.60 | $67.75 | $54.73 | 710,116 |
| 2019-04-10 | $67.77 | $68.19 | $67.31 | $67.89 | $54.85 | 1,152,853 |
| 2019-04-09 | $68.47 | $68.47 | $67.69 | $67.85 | $54.81 | 979,432 |
| 2019-04-08 | $69.80 | $69.87 | $68.44 | $68.56 | $55.39 | 946,163 |
| 2019-04-05 | $69.16 | $69.60 | $68.92 | $69.57 | $56.20 | 644,712 |
| 2019-04-04 | $69.07 | $69.24 | $68.58 | $69.16 | $55.87 | 589,268 |
| 2019-04-03 | $68.61 | $69.03 | $68.24 | $68.85 | $55.62 | 662,414 |
| 2019-04-02 | $67.72 | $68.68 | $67.24 | $68.58 | $55.40 | 675,937 |
| 2019-04-01 | $67.60 | $67.82 | $66.66 | $67.62 | $54.63 | 604,257 |
| 2019-03-29 | $67.57 | $67.90 | $67.35 | $67.44 | $54.48 | 1,132,813 |
| 2019-03-28 | $66.91 | $67.61 | $66.79 | $67.52 | $54.55 | 838,422 |
| 2019-03-27 | $67.37 | $67.50 | $66.50 | $66.76 | $53.93 | 1,017,683 |
| 2019-03-26 | $66.84 | $67.29 | $66.63 | $67.22 | $54.31 | 931,418 |
| 2019-03-25 | $66.85 | $66.99 | $66.40 | $66.49 | $53.72 | 1,100,666 |
| 2019-03-22 | $67.74 | $68.11 | $66.71 | $66.82 | $53.98 | 1,005,354 |
| 2019-03-21 | $66.49 | $67.78 | $66.39 | $67.56 | $54.58 | 1,073,440 |
| 2019-03-20 | $66.43 | $66.98 | $65.91 | $66.54 | $53.76 | 816,755 |
| 2019-03-19 | $67.12 | $67.32 | $66.27 | $66.57 | $53.78 | 878,914 |
| 2019-03-18 | $67.45 | $67.60 | $66.49 | $66.82 | $53.98 | 915,861 |
| 2019-03-15 | $68.46 | $68.74 | $67.19 | $67.29 | $54.36 | 1,774,171 |
| 2019-03-14 | $69.29 | $69.29 | $68.41 | $68.46 | $55.31 | 1,149,846 |
| 2019-03-13 | $69.20 | $69.71 | $69.03 | $69.08 | $55.81 | 616,120 |
| 2019-03-12 | $68.75 | $69.41 | $68.75 | $69.12 | $55.84 | 586,331 |
| 2019-03-11 | $67.86 | $68.57 | $67.52 | $68.55 | $55.38 | 479,445 |
| 2019-03-08 | $67.38 | $68.01 | $67.23 | $67.64 | $54.64 | 581,179 |
| 2019-03-07 | $68.03 | $68.30 | $67.19 | $67.59 | $54.60 | 788,135 |
| 2019-03-06 | $68.05 | $68.65 | $67.92 | $67.98 | $54.92 | 572,294 |
| 2019-03-05 | $67.45 | $68.10 | $67.35 | $67.89 | $54.85 | 463,885 |
| 2019-03-04 | $67.18 | $67.65 | $66.66 | $67.59 | $54.60 | 786,163 |
| 2019-03-01 | $67.36 | $67.47 | $66.19 | $66.83 | $53.99 | 1,126,545 |
| 2019-02-28 | $66.80 | $68.41 | $66.75 | $67.31 | $54.38 | 1,540,630 |
| 2019-02-27 | $67.24 | $67.41 | $66.31 | $66.88 | $54.03 | 984,321 |
| 2019-02-26 | $68.42 | $68.42 | $67.53 | $67.58 | $54.60 | 760,730 |
| 2019-02-25 | $69.14 | $69.24 | $68.20 | $68.25 | $55.14 | 606,814 |
| 2019-02-22 | $68.75 | $69.32 | $68.41 | $68.89 | $55.65 | 535,496 |
| 2019-02-21 | $67.80 | $68.51 | $67.35 | $68.42 | $55.27 | 540,157 |
| 2019-02-20 | $68.76 | $68.76 | $67.72 | $67.98 | $54.92 | 1,024,049 |
| 2019-02-19 | $68.85 | $69.04 | $68.58 | $68.79 | $55.57 | 1,062,491 |
| 2019-02-15 | $68.74 | $68.84 | $68.38 | $68.80 | $55.58 | 1,448,447 |
| 2019-02-14 | $68.77 | $68.86 | $68.06 | $68.27 | $55.15 | 818,827 |
| 2019-02-13 | $68.51 | $69.07 | $68.20 | $68.89 | $55.65 | 1,177,837 |
| 2019-02-12 | $68.81 | $70.08 | $68.38 | $68.60 | $55.42 | 2,039,356 |
| 2019-02-11 | $69.98 | $70.17 | $69.52 | $70.07 | $56.61 | 1,569,551 |
| 2019-02-08 | $69.72 | $70.54 | $69.52 | $69.90 | $56.47 | 1,372,667 |
| 2019-02-07 | $69.50 | $70.17 | $69.11 | $69.85 | $56.43 | 1,377,092 |
| 2019-02-06 | $70.44 | $70.44 | $69.64 | $69.76 | $56.36 | 787,844 |
| 2019-02-05 | $70.19 | $70.54 | $69.74 | $70.50 | $56.96 | 1,589,486 |
| 2019-02-04 | $69.50 | $70.23 | $68.82 | $70.21 | $56.72 | 937,987 |
| 2019-02-01 | $69.99 | $70.12 | $68.18 | $69.56 | $56.20 | 1,502,385 |
| 2019-01-31 | $68.58 | $70.05 | $68.21 | $69.91 | $56.48 | 2,029,213 |
| 2019-01-30 | $67.36 | $69.16 | $67.36 | $68.75 | $55.54 | 1,142,663 |
| 2019-01-29 | $67.05 | $67.75 | $66.91 | $67.72 | $54.71 | 691,811 |
| 2019-01-28 | $65.89 | $67.22 | $65.71 | $67.13 | $54.23 | 924,832 |
| 2019-01-25 | $65.29 | $66.21 | $65.08 | $66.20 | $53.48 | 901,786 |
| 2019-01-24 | $65.61 | $65.92 | $64.71 | $65.73 | $52.58 | 979,740 |
| 2019-01-23 | $66.12 | $66.20 | $65.30 | $65.63 | $52.50 | 858,548 |
| 2019-01-22 | $66.31 | $66.51 | $65.24 | $66.07 | $52.85 | 979,052 |
| 2019-01-18 | $65.51 | $66.42 | $65.28 | $66.39 | $53.11 | 865,105 |
| 2019-01-17 | $64.96 | $65.62 | $64.90 | $65.38 | $52.30 | 716,505 |
| 2019-01-16 | $64.40 | $65.33 | $64.40 | $65.17 | $52.13 | 834,722 |
| 2019-01-15 | $64.08 | $64.55 | $63.92 | $64.43 | $51.54 | 709,898 |
| 2019-01-14 | $64.87 | $65.04 | $63.92 | $64.02 | $51.21 | 969,343 |
| 2019-01-11 | $64.73 | $65.21 | $64.32 | $65.14 | $52.11 | 681,170 |
| 2019-01-10 | $63.92 | $65.25 | $63.64 | $65.03 | $52.02 | 1,237,545 |
| 2019-01-09 | $64.18 | $64.51 | $63.51 | $64.11 | $51.28 | 1,113,476 |
| 2019-01-08 | $62.62 | $64.10 | $62.52 | $64.02 | $51.21 | 893,271 |
| 2019-01-07 | $61.46 | $62.83 | $61.33 | $62.38 | $49.90 | 882,835 |
| 2019-01-04 | $60.58 | $61.64 | $60.42 | $61.21 | $48.96 | 616,542 |
| 2019-01-03 | $60.38 | $61.34 | $59.95 | $60.20 | $48.15 | 931,296 |
| 2019-01-02 | $61.51 | $61.85 | $59.97 | $60.36 | $48.28 | 844,523 |
| 2018-12-31 | $62.22 | $62.45 | $61.22 | $62.03 | $49.62 | 905,469 |
| 2018-12-28 | $62.35 | $62.77 | $61.25 | $62.11 | $49.68 | 863,335 |
| 2018-12-27 | $61.66 | $61.94 | $60.01 | $61.85 | $49.47 | 1,087,037 |
| 2018-12-26 | $60.35 | $62.21 | $59.48 | $62.20 | $49.75 | 973,674 |
| 2018-12-24 | $62.31 | $62.59 | $60.19 | $60.19 | $48.15 | 632,869 |
| 2018-12-21 | $63.43 | $64.54 | $62.31 | $62.32 | $49.85 | 2,016,303 |
| 2018-12-20 | $64.48 | $64.69 | $62.81 | $63.43 | $50.74 | 1,319,012 |
| 2018-12-19 | $65.66 | $65.94 | $64.27 | $64.53 | $51.62 | 1,193,145 |
| 2018-12-18 | $66.15 | $66.67 | $65.78 | $66.28 | $53.02 | 794,850 |
| 2018-12-17 | $68.49 | $68.75 | $65.64 | $65.80 | $52.63 | 1,247,209 |
| 2018-12-14 | $68.57 | $68.88 | $68.14 | $68.36 | $54.68 | 992,062 |
| 2018-12-13 | $68.52 | $69.48 | $68.49 | $68.83 | $55.06 | 1,007,581 |
| 2018-12-12 | $70.58 | $70.70 | $68.31 | $68.44 | $54.75 | 1,101,259 |
| 2018-12-11 | $70.55 | $71.11 | $69.90 | $69.98 | $55.98 | 609,383 |
| 2018-12-10 | $70.81 | $70.81 | $69.31 | $70.15 | $56.11 | 777,597 |
| 2018-12-07 | $71.80 | $71.90 | $70.41 | $70.66 | $56.52 | 819,319 |
| 2018-12-06 | $70.32 | $72.04 | $68.77 | $71.97 | $57.57 | 1,467,371 |
| 2018-12-04 | $72.10 | $72.50 | $70.59 | $70.81 | $56.64 | 1,839,324 |
| 2018-12-03 | $71.90 | $72.23 | $71.29 | $72.23 | $57.78 | 1,384,052 |
| 2018-11-30 | $70.83 | $72.06 | $70.62 | $71.96 | $57.56 | 1,569,827 |
| 2018-11-29 | $70.45 | $70.98 | $70.21 | $70.58 | $56.46 | 1,264,680 |
| 2018-11-28 | $69.29 | $70.59 | $69.16 | $70.58 | $56.46 | 1,234,411 |
| 2018-11-27 | $69.44 | $69.60 | $68.74 | $69.34 | $55.46 | 949,878 |
| 2018-11-26 | $69.86 | $69.86 | $68.94 | $69.46 | $55.56 | 862,449 |
| 2018-11-23 | $69.72 | $69.92 | $68.95 | $69.40 | $55.51 | 317,051 |
| 2018-11-21 | $70.05 | $70.65 | $69.56 | $69.69 | $55.74 | 1,003,641 |
| 2018-11-20 | $71.18 | $71.41 | $70.04 | $70.13 | $56.10 | 1,486,207 |
| 2018-11-19 | $70.57 | $71.67 | $70.57 | $71.35 | $57.07 | 1,126,926 |
| 2018-11-16 | $70.15 | $71.14 | $70.10 | $71.14 | $56.90 | 1,117,767 |
| 2018-11-15 | $70.88 | $71.04 | $69.42 | $70.41 | $56.32 | 1,630,478 |
| 2018-11-14 | $71.00 | $71.44 | $70.67 | $71.31 | $57.04 | 1,797,879 |
| 2018-11-13 | $70.40 | $70.65 | $69.76 | $70.59 | $56.46 | 1,225,104 |
| 2018-11-12 | $70.06 | $70.79 | $70.00 | $70.17 | $56.13 | 1,006,828 |
| 2018-11-09 | $69.89 | $70.21 | $69.47 | $70.06 | $56.04 | 843,389 |
| 2018-11-08 | $69.20 | $70.17 | $69.20 | $69.90 | $55.91 | 1,010,839 |
| 2018-11-07 | $69.31 | $69.38 | $68.69 | $69.36 | $55.48 | 753,032 |
| 2018-11-06 | $67.75 | $68.99 | $67.72 | $68.96 | $55.16 | 1,097,055 |
| 2018-11-05 | $67.13 | $68.33 | $67.13 | $67.62 | $54.09 | 797,248 |
| 2018-11-02 | $67.65 | $67.65 | $66.02 | $66.82 | $53.45 | 838,536 |
| 2018-11-01 | $68.30 | $68.30 | $67.40 | $68.12 | $53.98 | 839,093 |
| 2018-10-31 | $68.16 | $69.32 | $67.79 | $68.08 | $53.95 | 1,583,837 |
| 2018-10-30 | $69.06 | $69.48 | $67.27 | $67.97 | $53.86 | 1,348,413 |
| 2018-10-29 | $67.60 | $68.45 | $67.55 | $68.23 | $54.07 | 958,665 |
| 2018-10-26 | $67.71 | $67.92 | $66.50 | $67.02 | $53.11 | 919,434 |
| 2018-10-25 | $67.18 | $68.61 | $66.85 | $68.07 | $53.94 | 858,610 |
| 2018-10-24 | $66.80 | $67.71 | $66.62 | $67.11 | $53.18 | 1,149,495 |
| 2018-10-23 | $66.50 | $67.19 | $66.04 | $66.81 | $52.94 | 839,785 |
| 2018-10-22 | $68.60 | $68.87 | $66.69 | $66.75 | $52.89 | 647,884 |
| 2018-10-19 | $67.96 | $68.56 | $67.74 | $68.32 | $54.14 | 932,776 |
| 2018-10-18 | $68.24 | $68.80 | $67.66 | $67.90 | $53.81 | 928,407 |
| 2018-10-17 | $68.47 | $68.79 | $67.76 | $68.35 | $54.16 | 671,097 |
| 2018-10-16 | $67.18 | $68.88 | $67.13 | $68.62 | $54.38 | 713,302 |
| 2018-10-15 | $67.27 | $68.25 | $67.27 | $67.35 | $53.37 | 732,688 |
| 2018-10-12 | $68.29 | $68.61 | $67.13 | $67.46 | $53.46 | 875,811 |
| 2018-10-11 | $70.59 | $70.59 | $67.76 | $67.80 | $53.73 | 1,197,227 |
| 2018-10-10 | $71.21 | $71.70 | $70.44 | $70.47 | $55.84 | 1,266,653 |
| 2018-10-09 | $71.44 | $71.81 | $70.97 | $71.40 | $56.58 | 1,153,811 |
| 2018-10-08 | $70.69 | $71.85 | $70.67 | $71.52 | $56.67 | 1,083,959 |
| 2018-10-05 | $70.99 | $71.13 | $70.24 | $70.40 | $55.79 | 508,629 |
| 2018-10-04 | $70.99 | $71.30 | $70.38 | $70.91 | $56.19 | 819,790 |
| 2018-10-03 | $72.15 | $72.39 | $70.84 | $71.41 | $56.59 | 619,303 |
| 2018-10-02 | $72.40 | $72.72 | $72.08 | $72.08 | $57.12 | 658,612 |
| 2018-10-01 | $73.04 | $73.06 | $72.13 | $72.28 | $57.28 | 894,033 |
| 2018-09-28 | $71.97 | $73.05 | $71.97 | $73.00 | $57.85 | 1,173,456 |
| 2018-09-27 | $72.14 | $72.60 | $71.81 | $71.95 | $57.02 | 932,707 |
| 2018-09-26 | $73.63 | $73.63 | $71.90 | $71.96 | $57.02 | 725,139 |
| 2018-09-25 | $73.58 | $74.01 | $73.22 | $73.51 | $58.25 | 973,976 |
| 2018-09-24 | $74.85 | $75.12 | $73.08 | $73.52 | $58.26 | 784,545 |
| 2018-09-21 | $74.75 | $75.25 | $74.41 | $75.05 | $59.47 | 1,793,954 |
| 2018-09-20 | $73.98 | $74.49 | $73.43 | $74.46 | $59.00 | 1,072,794 |
| 2018-09-19 | $74.88 | $75.02 | $73.75 | $73.93 | $58.58 | 774,982 |
| 2018-09-18 | $75.20 | $75.32 | $74.47 | $74.72 | $59.21 | 713,868 |
| 2018-09-17 | $75.06 | $75.30 | $74.70 | $75.25 | $59.63 | 851,713 |
| 2018-09-14 | $75.34 | $75.34 | $74.31 | $75.02 | $59.45 | 749,574 |
| 2018-09-13 | $75.99 | $75.99 | $75.17 | $75.49 | $59.82 | 756,370 |
| 2018-09-12 | $75.84 | $76.15 | $75.37 | $75.68 | $59.97 | 590,247 |
| 2018-09-11 | $75.70 | $76.20 | $75.49 | $75.73 | $60.01 | 781,341 |
| 2018-09-10 | $76.06 | $77.05 | $75.78 | $76.10 | $60.30 | 1,177,110 |
| 2018-09-07 | $75.85 | $75.99 | $75.29 | $75.37 | $59.73 | 485,081 |
| 2018-09-06 | $76.63 | $76.72 | $75.98 | $76.11 | $60.31 | 775,247 |
| 2018-09-05 | $75.20 | $77.14 | $75.03 | $76.46 | $60.59 | 1,172,792 |
| 2018-09-04 | $76.81 | $77.12 | $75.24 | $75.45 | $59.79 | 661,954 |
| 2018-08-31 | $76.97 | $77.12 | $76.56 | $77.00 | $61.02 | 648,803 |
| 2018-08-30 | $77.15 | $77.18 | $76.47 | $76.80 | $60.86 | 621,317 |
| 2018-08-29 | $77.41 | $77.59 | $76.49 | $76.87 | $60.91 | 949,112 |
| 2018-08-28 | $75.76 | $77.41 | $75.71 | $77.38 | $61.32 | 937,811 |
| 2018-08-27 | $76.75 | $76.82 | $75.51 | $75.81 | $60.07 | 774,257 |
| 2018-08-24 | $75.94 | $76.99 | $75.83 | $76.77 | $60.83 | 771,226 |
| 2018-08-23 | $76.02 | $76.38 | $75.66 | $76.08 | $60.29 | 619,915 |
| 2018-08-22 | $75.76 | $76.05 | $75.54 | $75.93 | $60.17 | 610,984 |
| 2018-08-21 | $76.51 | $76.58 | $75.77 | $75.85 | $60.11 | 982,117 |
| 2018-08-20 | $77.25 | $77.39 | $76.60 | $76.73 | $60.80 | 1,267,038 |
| 2018-08-17 | $76.31 | $77.11 | $76.28 | $76.89 | $60.93 | 1,841,027 |
| 2018-08-16 | $74.90 | $76.40 | $74.90 | $76.40 | $60.54 | 1,094,264 |
| 2018-08-15 | $73.40 | $75.02 | $73.21 | $74.95 | $59.39 | 1,157,105 |
| 2018-08-14 | $72.48 | $73.54 | $72.39 | $73.50 | $58.24 | 561,829 |
| 2018-08-13 | $72.85 | $73.16 | $72.31 | $72.46 | $57.42 | 778,358 |
| 2018-08-10 | $73.02 | $73.46 | $72.75 | $72.75 | $57.65 | 776,475 |
| 2018-08-09 | $73.02 | $73.33 | $72.71 | $73.29 | $58.08 | 673,425 |
| 2018-08-08 | $72.91 | $73.21 | $72.58 | $73.01 | $57.86 | 760,190 |
| 2018-08-07 | $72.52 | $72.90 | $72.01 | $72.80 | $57.69 | 588,595 |
| 2018-08-06 | $72.02 | $72.58 | $71.89 | $72.55 | $57.49 | 671,503 |
| 2018-08-03 | $71.38 | $72.01 | $71.20 | $72.01 | $57.06 | 422,463 |
| 2018-08-02 | $72.00 | $72.25 | $71.69 | $71.69 | $56.32 | 762,373 |
| 2018-08-01 | $71.20 | $72.32 | $71.10 | $72.23 | $56.74 | 804,266 |
| 2018-07-31 | $70.70 | $72.20 | $69.85 | $71.92 | $56.50 | 1,153,176 |
| 2018-07-30 | $70.33 | $70.50 | $69.50 | $70.06 | $55.04 | 981,358 |
| 2018-07-27 | $71.87 | $71.87 | $70.20 | $70.34 | $55.26 | 649,143 |
| 2018-07-26 | $72.03 | $72.36 | $71.46 | $71.52 | $56.18 | 686,066 |
| 2018-07-25 | $71.94 | $72.32 | $71.60 | $71.87 | $56.46 | 643,144 |
| 2018-07-24 | $71.73 | $72.19 | $71.23 | $71.86 | $56.45 | 1,026,859 |
| 2018-07-23 | $72.00 | $72.02 | $70.77 | $71.74 | $56.36 | 481,196 |
| 2018-07-20 | $72.71 | $73.02 | $72.09 | $72.19 | $56.71 | 679,560 |
| 2018-07-19 | $72.02 | $73.26 | $71.63 | $72.96 | $57.31 | 717,959 |
| 2018-07-18 | $72.41 | $72.68 | $71.66 | $72.00 | $56.56 | 728,644 |
| 2018-07-17 | $73.96 | $73.96 | $72.23 | $72.31 | $56.80 | 930,999 |
| 2018-07-16 | $74.02 | $74.11 | $73.13 | $73.68 | $57.88 | 520,407 |
| 2018-07-13 | $73.98 | $74.39 | $73.72 | $73.92 | $58.07 | 541,503 |
| 2018-07-12 | $73.91 | $74.30 | $73.50 | $73.99 | $58.12 | 611,578 |
| 2018-07-11 | $73.95 | $74.25 | $73.53 | $73.69 | $57.89 | 617,939 |
| 2018-07-10 | $74.22 | $74.62 | $73.74 | $73.97 | $58.11 | 694,138 |
| 2018-07-09 | $75.26 | $75.26 | $73.81 | $74.22 | $58.30 | 768,858 |
| 2018-07-06 | $75.31 | $76.10 | $74.92 | $75.14 | $59.03 | 758,285 |
| 2018-07-05 | $74.40 | $75.17 | $74.06 | $75.08 | $58.98 | 968,830 |
| 2018-07-03 | $73.53 | $74.94 | $73.30 | $74.28 | $58.35 | 466,267 |
| 2018-07-02 | $73.85 | $74.27 | $72.34 | $73.39 | $57.65 | 1,107,891 |
| 2018-06-29 | $73.48 | $74.28 | $73.04 | $73.92 | $58.07 | 1,193,117 |
| 2018-06-28 | $73.07 | $73.92 | $72.73 | $73.68 | $57.88 | 1,147,167 |
| 2018-06-27 | $73.48 | $73.98 | $72.95 | $72.97 | $57.32 | 1,164,408 |
| 2018-06-26 | $73.66 | $74.01 | $73.25 | $73.38 | $57.64 | 2,197,364 |
| 2018-06-25 | $73.70 | $73.96 | $72.80 | $73.44 | $57.69 | 893,963 |
| 2018-06-22 | $72.89 | $73.94 | $72.89 | $73.65 | $57.86 | 1,856,160 |
| 2018-06-21 | $72.10 | $73.50 | $72.07 | $73.13 | $57.45 | 1,266,736 |
| 2018-06-20 | $71.72 | $72.55 | $71.60 | $72.40 | $56.87 | 771,184 |
| 2018-06-19 | $71.87 | $72.50 | $71.66 | $71.70 | $56.32 | 898,950 |
| 2018-06-18 | $71.88 | $72.33 | $71.56 | $72.12 | $56.65 | 674,162 |
| 2018-06-15 | $71.95 | $72.71 | $71.75 | $72.02 | $56.58 | 1,754,974 |
| 2018-06-14 | $71.51 | $72.07 | $71.36 | $71.94 | $56.51 | 831,520 |
| 2018-06-13 | $72.88 | $72.98 | $71.17 | $71.39 | $56.08 | 947,190 |
| 2018-06-12 | $72.41 | $73.10 | $72.19 | $72.70 | $57.11 | 869,123 |
| 2018-06-11 | $72.23 | $72.77 | $71.80 | $72.68 | $57.09 | 896,378 |
| 2018-06-08 | $71.54 | $71.77 | $71.19 | $71.60 | $56.25 | 632,104 |
| 2018-06-07 | $71.82 | $72.26 | $71.38 | $71.52 | $56.18 | 1,976,049 |
| 2018-06-06 | $71.23 | $71.87 | $71.22 | $71.82 | $56.42 | 647,850 |
| 2018-06-05 | $71.51 | $72.60 | $71.27 | $71.34 | $56.04 | 1,154,619 |
| 2018-06-04 | $70.90 | $71.46 | $70.24 | $71.38 | $56.07 | 1,243,383 |
| 2018-06-01 | $69.73 | $70.92 | $69.56 | $70.66 | $55.51 | 1,528,025 |
| 2018-05-31 | $69.04 | $69.88 | $68.95 | $69.71 | $54.76 | 1,619,454 |
| 2018-05-30 | $67.52 | $69.46 | $67.18 | $69.44 | $54.55 | 1,157,081 |
| 2018-05-29 | $67.51 | $67.77 | $66.80 | $67.46 | $52.99 | 667,602 |
| 2018-05-25 | $67.60 | $67.93 | $67.44 | $67.71 | $53.19 | 612,394 |
| 2018-05-24 | $67.96 | $67.98 | $67.22 | $67.46 | $52.99 | 1,195,892 |
| 2018-05-23 | $67.47 | $68.28 | $67.23 | $67.84 | $53.29 | 872,186 |
| 2018-05-22 | $66.34 | $67.48 | $66.05 | $67.31 | $52.88 | 1,060,372 |
| 2018-05-21 | $66.13 | $66.82 | $65.54 | $66.39 | $52.15 | 838,625 |
| 2018-05-18 | $66.16 | $66.46 | $65.62 | $65.93 | $51.79 | 2,200,787 |
| 2018-05-17 | $66.56 | $67.15 | $66.06 | $66.25 | $52.04 | 702,496 |
| 2018-05-16 | $67.61 | $67.95 | $66.58 | $66.64 | $52.35 | 853,983 |
| 2018-05-15 | $68.52 | $68.65 | $67.08 | $67.33 | $52.89 | 898,611 |
| 2018-05-14 | $70.13 | $70.27 | $68.49 | $68.99 | $54.20 | 789,253 |
| 2018-05-11 | $70.40 | $70.63 | $69.93 | $69.98 | $54.97 | 758,992 |
| 2018-05-10 | $70.33 | $70.57 | $69.99 | $70.27 | $55.20 | 421,384 |
| 2018-05-09 | $69.42 | $70.19 | $69.31 | $69.93 | $54.93 | 563,372 |
| 2018-05-08 | $70.37 | $70.37 | $69.09 | $69.45 | $54.56 | 808,872 |
| 2018-05-07 | $69.91 | $70.84 | $69.77 | $70.42 | $55.32 | 1,070,800 |
| 2018-05-04 | $68.67 | $69.85 | $68.66 | $69.63 | $54.70 | 716,159 |
| 2018-05-03 | $69.15 | $69.91 | $69.05 | $69.39 | $54.02 | 607,599 |
| 2018-05-02 | $69.83 | $69.86 | $68.22 | $69.31 | $53.96 | 1,173,295 |
| 2018-05-01 | $68.21 | $70.52 | $68.05 | $70.21 | $54.66 | 2,127,451 |
| 2018-04-30 | $68.16 | $68.44 | $67.63 | $68.03 | $52.96 | 1,464,271 |
| 2018-04-27 | $65.97 | $68.36 | $65.92 | $67.89 | $52.85 | 1,527,496 |
| 2018-04-26 | $65.12 | $66.53 | $65.10 | $66.03 | $51.41 | 872,660 |
| 2018-04-25 | $65.36 | $65.52 | $64.53 | $65.01 | $50.61 | 1,082,130 |
| 2018-04-24 | $65.47 | $65.76 | $64.86 | $65.44 | $50.95 | 995,659 |
| 2018-04-23 | $65.57 | $65.78 | $65.00 | $65.30 | $50.84 | 817,222 |
| 2018-04-20 | $66.31 | $66.51 | $65.38 | $65.42 | $50.93 | 990,696 |
| 2018-04-19 | $66.64 | $66.79 | $65.40 | $66.20 | $51.54 | 805,064 |
| 2018-04-18 | $67.31 | $67.69 | $66.76 | $66.90 | $52.08 | 655,461 |
| 2018-04-17 | $67.24 | $67.76 | $66.84 | $67.21 | $52.32 | 790,353 |
| 2018-04-16 | $66.65 | $67.47 | $66.34 | $67.25 | $52.35 | 669,513 |
| 2018-04-13 | $66.19 | $66.54 | $65.69 | $66.50 | $51.77 | 538,973 |
| 2018-04-12 | $66.88 | $66.91 | $65.69 | $66.00 | $51.38 | 855,945 |
| 2018-04-11 | $66.96 | $67.62 | $66.66 | $66.75 | $51.97 | 642,279 |
| 2018-04-10 | $66.99 | $67.67 | $66.52 | $67.29 | $52.39 | 670,689 |
| 2018-04-09 | $66.83 | $67.24 | $66.36 | $66.61 | $51.86 | 619,116 |
| 2018-04-06 | $67.47 | $68.09 | $66.48 | $66.74 | $51.96 | 587,702 |
| 2018-04-05 | $67.46 | $67.85 | $67.04 | $67.77 | $52.76 | 966,483 |
| 2018-04-04 | $66.72 | $67.70 | $66.52 | $67.43 | $52.49 | 1,457,048 |
| 2018-04-03 | $66.74 | $67.52 | $66.21 | $67.15 | $52.28 | 1,121,961 |
| 2018-04-02 | $67.41 | $67.71 | $66.35 | $66.80 | $52.00 | 1,255,446 |
| 2018-03-29 | $67.60 | $67.97 | $67.03 | $67.30 | $52.39 | 853,667 |
| 2018-03-28 | $66.30 | $67.69 | $66.30 | $67.52 | $52.56 | 1,224,899 |
| 2018-03-27 | $65.11 | $67.08 | $64.13 | $65.96 | $51.35 | 1,117,727 |
| 2018-03-26 | $65.70 | $66.01 | $64.47 | $65.16 | $50.73 | 982,445 |
| 2018-03-23 | $67.27 | $67.27 | $64.80 | $65.15 | $50.72 | 1,522,031 |
| 2018-03-22 | $67.41 | $68.43 | $67.10 | $67.16 | $52.28 | 1,856,704 |
| 2018-03-21 | $68.09 | $68.36 | $67.33 | $67.64 | $52.66 | 729,113 |
| 2018-03-20 | $68.61 | $68.92 | $67.45 | $68.08 | $53.00 | 1,516,962 |
| 2018-03-19 | $69.24 | $69.24 | $68.02 | $68.43 | $53.27 | 796,626 |
| 2018-03-16 | $68.69 | $69.66 | $68.45 | $69.51 | $54.11 | 1,366,934 |
| 2018-03-15 | $68.42 | $68.76 | $68.00 | $68.62 | $53.42 | 683,213 |
| 2018-03-14 | $68.43 | $68.50 | $67.69 | $68.22 | $53.11 | 694,032 |
| 2018-03-13 | $68.44 | $68.77 | $67.85 | $68.22 | $53.11 | 740,687 |
| 2018-03-12 | $68.09 | $68.89 | $67.92 | $68.36 | $53.22 | 2,124,345 |
| 2018-03-09 | $67.84 | $68.25 | $66.61 | $68.21 | $53.10 | 888,466 |
| 2018-03-08 | $67.98 | $67.98 | $67.28 | $67.62 | $52.64 | 754,789 |
| 2018-03-07 | $67.14 | $67.79 | $66.90 | $67.64 | $52.66 | 721,911 |
| 2018-03-06 | $67.34 | $67.69 | $66.68 | $67.60 | $52.63 | 902,761 |
| 2018-03-05 | $66.00 | $67.69 | $65.97 | $67.22 | $52.33 | 1,564,734 |
| 2018-03-02 | $66.00 | $66.46 | $65.41 | $66.39 | $51.69 | 973,833 |
| 2018-03-01 | $66.17 | $67.30 | $65.90 | $66.30 | $51.62 | 978,433 |
| 2018-02-28 | $66.88 | $67.45 | $66.42 | $66.47 | $51.75 | 1,390,635 |
| 2018-02-27 | $68.14 | $68.48 | $66.21 | $66.40 | $51.69 | 1,135,773 |
| 2018-02-26 | $67.68 | $68.18 | $67.27 | $68.10 | $53.02 | 677,952 |
| 2018-02-23 | $66.91 | $67.69 | $66.17 | $67.67 | $52.68 | 558,398 |
| 2018-02-22 | $65.52 | $67.07 | $65.52 | $66.53 | $51.79 | 1,178,224 |
| 2018-02-21 | $67.03 | $67.41 | $65.16 | $65.19 | $50.75 | 1,426,354 |
| 2018-02-20 | $67.36 | $68.44 | $67.15 | $67.29 | $52.39 | 1,440,031 |
| 2018-02-16 | $67.03 | $68.03 | $66.80 | $67.66 | $52.67 | 938,241 |
| 2018-02-15 | $66.18 | $67.26 | $66.03 | $67.15 | $52.28 | 1,215,107 |
| 2018-02-14 | $66.80 | $66.88 | $65.29 | $66.08 | $51.44 | 2,124,167 |
| 2018-02-13 | $67.54 | $67.97 | $66.15 | $67.46 | $52.52 | 2,082,254 |
| 2018-02-12 | $67.79 | $68.01 | $65.49 | $67.60 | $52.63 | 1,577,927 |
| 2018-02-09 | $66.49 | $68.26 | $65.64 | $67.69 | $52.70 | 1,584,505 |
| 2018-02-08 | $67.24 | $68.91 | $66.15 | $66.18 | $51.52 | 2,613,263 |
| 2018-02-07 | $67.56 | $69.16 | $67.28 | $67.30 | $52.39 | 1,315,053 |
| 2018-02-06 | $66.66 | $68.24 | $66.01 | $67.79 | $52.78 | 2,213,526 |
| 2018-02-05 | $70.16 | $70.80 | $67.58 | $67.58 | $52.61 | 2,270,456 |
| 2018-02-02 | $70.01 | $71.06 | $69.46 | $70.33 | $54.75 | 2,459,435 |
| 2018-02-01 | $71.71 | $71.88 | $70.25 | $70.49 | $54.88 | 1,917,881 |
| 2018-01-31 | $70.22 | $71.86 | $70.14 | $71.68 | $55.80 | 1,273,940 |
| 2018-01-30 | $70.76 | $71.20 | $70.01 | $70.20 | $54.65 | 1,217,226 |
| 2018-01-29 | $71.55 | $71.55 | $70.83 | $71.15 | $55.39 | 1,184,191 |
| 2018-01-26 | $71.71 | $72.13 | $70.87 | $71.57 | $55.72 | 879,703 |
| 2018-01-25 | $72.66 | $72.72 | $71.34 | $72.23 | $55.74 | 856,718 |
| 2018-01-24 | $73.30 | $73.63 | $72.03 | $72.74 | $56.13 | 1,020,847 |
| 2018-01-23 | $73.08 | $73.62 | $72.89 | $73.49 | $56.71 | 984,622 |
| 2018-01-22 | $72.02 | $73.21 | $72.00 | $73.12 | $56.43 | 960,094 |
| 2018-01-19 | $71.49 | $71.82 | $70.83 | $71.79 | $55.40 | 1,571,269 |
| 2018-01-18 | $70.99 | $71.53 | $70.40 | $71.34 | $55.05 | 1,351,763 |
| 2018-01-17 | $71.37 | $71.73 | $70.54 | $71.30 | $55.02 | 1,322,500 |
| 2018-01-16 | $72.26 | $72.86 | $71.14 | $71.21 | $54.95 | 951,806 |
| 2018-01-12 | $72.82 | $72.93 | $71.87 | $71.92 | $55.50 | 871,021 |
| 2018-01-11 | $72.92 | $73.13 | $72.39 | $72.88 | $56.24 | 673,496 |
| 2018-01-10 | $73.12 | $73.37 | $72.12 | $72.66 | $56.07 | 1,372,465 |
| 2018-01-09 | $74.65 | $74.75 | $73.68 | $73.73 | $56.90 | 849,961 |
| 2018-01-08 | $75.29 | $75.59 | $74.50 | $74.58 | $57.55 | 840,017 |
| 2018-01-05 | $75.00 | $75.55 | $74.57 | $75.44 | $58.22 | 730,053 |
| 2018-01-04 | $76.79 | $77.08 | $74.68 | $74.80 | $57.72 | 995,274 |
| 2018-01-03 | $77.43 | $77.60 | $76.88 | $77.10 | $59.50 | 616,938 |
| 2018-01-02 | $78.31 | $78.31 | $77.15 | $77.32 | $59.67 | 743,667 |
| 2017-12-29 | $78.19 | $78.39 | $77.84 | $78.18 | $60.33 | 525,154 |
| 2017-12-28 | $77.75 | $78.10 | $77.32 | $78.07 | $60.25 | 426,239 |
| 2017-12-27 | $77.86 | $77.94 | $77.39 | $77.76 | $60.01 | 415,097 |
| 2017-12-26 | $77.35 | $77.74 | $77.10 | $77.57 | $59.86 | 304,300 |
| 2017-12-22 | $77.39 | $77.45 | $76.87 | $77.20 | $59.58 | 483,403 |
| 2017-12-21 | $77.14 | $77.35 | $76.91 | $77.13 | $59.52 | 981,664 |
| 2017-12-20 | $78.13 | $78.29 | $76.71 | $76.82 | $59.28 | 1,598,537 |
| 2017-12-19 | $79.40 | $79.52 | $77.67 | $78.18 | $60.33 | 1,598,557 |
| 2017-12-18 | $77.85 | $79.56 | $77.85 | $79.44 | $61.31 | 1,420,967 |
| 2017-12-15 | $77.83 | $78.21 | $77.29 | $77.84 | $60.07 | 2,002,894 |
| 2017-12-14 | $77.49 | $77.65 | $77.23 | $77.48 | $59.79 | 1,219,773 |
| 2017-12-13 | $77.82 | $78.31 | $77.38 | $77.42 | $59.75 | 1,670,097 |
| 2017-12-12 | $77.30 | $78.02 | $77.04 | $77.71 | $59.97 | 908,166 |
| 2017-12-11 | $77.02 | $77.32 | $76.69 | $77.01 | $59.43 | 887,685 |
| 2017-12-08 | $76.29 | $76.99 | $75.90 | $76.99 | $59.41 | 946,227 |
| 2017-12-07 | $76.13 | $76.22 | $75.27 | $76.06 | $58.70 | 1,482,115 |
| 2017-12-06 | $77.06 | $77.07 | $75.83 | $76.42 | $58.97 | 2,163,384 |
| 2017-12-05 | $77.29 | $77.67 | $76.71 | $76.91 | $59.35 | 991,208 |
| 2017-12-04 | $77.65 | $77.93 | $76.77 | $77.32 | $59.67 | 2,248,911 |
| 2017-12-01 | $77.78 | $78.30 | $77.45 | $77.92 | $60.13 | 1,027,661 |
| 2017-11-30 | $77.45 | $77.84 | $77.14 | $77.62 | $59.90 | 1,392,291 |
| 2017-11-29 | $76.72 | $77.13 | $76.43 | $76.93 | $59.37 | 1,347,541 |
| 2017-11-28 | $76.20 | $76.87 | $76.06 | $76.72 | $59.21 | 642,682 |
| 2017-11-27 | $76.23 | $76.53 | $75.94 | $76.29 | $58.87 | 427,870 |
| 2017-11-24 | $76.75 | $76.94 | $76.03 | $76.15 | $58.77 | 261,028 |
| 2017-11-22 | $76.42 | $77.09 | $76.26 | $76.75 | $59.23 | 476,785 |
| 2017-11-21 | $76.36 | $76.74 | $76.21 | $76.64 | $59.14 | 682,149 |
| 2017-11-20 | $76.48 | $76.62 | $75.71 | $76.26 | $58.85 | 740,247 |
| 2017-11-17 | $76.57 | $77.07 | $76.44 | $76.60 | $59.11 | 508,041 |
| 2017-11-16 | $76.55 | $77.22 | $76.49 | $76.82 | $59.28 | 979,064 |
| 2017-11-15 | $76.11 | $76.88 | $75.54 | $76.63 | $59.14 | 897,687 |
| 2017-11-14 | $75.93 | $76.36 | $75.61 | $76.14 | $58.76 | 1,094,503 |
| 2017-11-13 | $75.46 | $76.07 | $75.26 | $75.97 | $58.63 | 791,240 |
| 2017-11-10 | $74.87 | $76.19 | $74.87 | $75.61 | $58.35 | 752,131 |
| 2017-11-09 | $74.07 | $75.45 | $73.78 | $75.26 | $58.08 | 1,698,695 |
| 2017-11-08 | $74.00 | $74.75 | $74.00 | $74.24 | $57.29 | 1,321,671 |
| 2017-11-07 | $74.30 | $75.35 | $73.86 | $73.97 | $57.08 | 1,013,822 |
| 2017-11-06 | $73.54 | $74.52 | $73.41 | $74.25 | $57.30 | 1,137,887 |
| 2017-11-03 | $72.97 | $73.50 | $72.76 | $73.25 | $56.53 | 1,033,515 |
| 2017-11-02 | $74.57 | $74.83 | $73.60 | $74.03 | $56.67 | 1,053,681 |
| 2017-11-01 | $74.89 | $75.00 | $74.25 | $74.60 | $57.10 | 1,120,965 |
| 2017-10-31 | $73.45 | $75.07 | $72.37 | $74.86 | $57.30 | 1,791,239 |
| 2017-10-30 | $72.75 | $73.02 | $71.90 | $72.38 | $55.40 | 1,216,043 |
| 2017-10-27 | $72.85 | $73.13 | $72.27 | $72.92 | $55.82 | 779,390 |
| 2017-10-26 | $73.32 | $73.45 | $72.52 | $72.98 | $55.86 | 886,164 |
| 2017-10-25 | $73.61 | $73.72 | $72.41 | $72.83 | $55.74 | 852,819 |
| 2017-10-24 | $74.45 | $74.51 | $73.43 | $73.64 | $56.37 | 826,340 |
| 2017-10-23 | $74.83 | $74.94 | $74.27 | $74.57 | $57.08 | 832,199 |
| 2017-10-20 | $74.72 | $74.92 | $73.66 | $74.50 | $57.03 | 1,919,510 |
| 2017-10-19 | $76.84 | $76.84 | $74.73 | $74.85 | $57.29 | 2,364,613 |
| 2017-10-18 | $78.22 | $78.51 | $76.77 | $77.00 | $58.94 | 1,554,565 |
| 2017-10-17 | $78.64 | $79.15 | $78.18 | $78.28 | $59.92 | 702,351 |
| 2017-10-16 | $79.86 | $79.96 | $78.89 | $78.93 | $60.42 | 921,350 |
| 2017-10-13 | $79.97 | $80.30 | $79.42 | $79.89 | $61.15 | 610,751 |
| 2017-10-12 | $79.30 | $79.59 | $78.90 | $79.57 | $60.91 | 805,616 |
| 2017-10-11 | $78.95 | $79.80 | $78.72 | $79.36 | $60.75 | 1,074,128 |
| 2017-10-10 | $78.89 | $79.71 | $78.32 | $78.93 | $60.42 | 1,345,247 |
| 2017-10-09 | $77.97 | $78.25 | $77.70 | $77.80 | $59.55 | 673,951 |
| 2017-10-06 | $78.01 | $78.19 | $77.29 | $78.09 | $59.77 | 437,536 |
| 2017-10-05 | $77.78 | $78.86 | $77.65 | $78.14 | $59.81 | 925,014 |
| 2017-10-04 | $77.32 | $77.67 | $77.03 | $77.66 | $59.44 | 611,026 |
| 2017-10-03 | $77.05 | $77.33 | $76.72 | $77.29 | $59.16 | 777,038 |
| 2017-10-02 | $77.00 | $77.36 | $76.58 | $77.01 | $58.95 | 846,095 |
| 2017-09-29 | $77.20 | $77.49 | $76.32 | $76.88 | $58.85 | 1,367,949 |
| 2017-09-28 | $76.83 | $77.57 | $76.67 | $77.30 | $59.17 | 1,266,699 |
| 2017-09-27 | $76.80 | $77.02 | $76.45 | $76.85 | $58.82 | 1,641,990 |
| 2017-09-26 | $76.10 | $77.15 | $75.80 | $76.96 | $58.91 | 1,570,751 |
| 2017-09-25 | $75.66 | $76.36 | $75.43 | $76.11 | $58.26 | 829,993 |
| 2017-09-22 | $75.64 | $76.09 | $75.26 | $75.66 | $57.91 | 2,076,930 |
| 2017-09-21 | $73.91 | $75.81 | $73.89 | $75.63 | $57.89 | 1,235,572 |
| 2017-09-20 | $73.37 | $73.86 | $72.77 | $73.83 | $56.51 | 1,018,762 |
| 2017-09-19 | $74.53 | $74.59 | $73.33 | $73.37 | $56.16 | 1,381,507 |
| 2017-09-18 | $75.07 | $75.36 | $74.46 | $74.56 | $57.07 | 1,347,782 |
| 2017-09-15 | $75.23 | $75.54 | $74.71 | $75.11 | $57.49 | 1,646,405 |
| 2017-09-14 | $74.48 | $75.66 | $74.31 | $75.18 | $57.55 | 1,434,337 |
| 2017-09-13 | $74.20 | $74.67 | $73.94 | $74.52 | $57.04 | 1,307,523 |
| 2017-09-12 | $74.91 | $75.16 | $74.00 | $74.30 | $56.87 | 645,781 |
| 2017-09-11 | $74.31 | $75.04 | $73.88 | $74.91 | $57.34 | 700,160 |
| 2017-09-08 | $73.37 | $74.47 | $73.37 | $73.90 | $56.57 | 1,276,147 |
| 2017-09-07 | $74.54 | $74.83 | $73.24 | $73.52 | $56.28 | 1,172,641 |
| 2017-09-06 | $74.68 | $75.12 | $74.28 | $74.37 | $56.93 | 1,051,595 |
| 2017-09-05 | $75.19 | $75.43 | $73.84 | $74.35 | $56.91 | 658,253 |
| 2017-09-01 | $74.52 | $75.20 | $74.21 | $74.99 | $57.40 | 616,391 |
| 2017-08-31 | $74.53 | $74.86 | $74.13 | $74.49 | $57.02 | 1,244,915 |
| 2017-08-30 | $73.53 | $74.50 | $73.17 | $74.26 | $56.84 | 1,008,463 |
| 2017-08-29 | $74.36 | $74.50 | $73.68 | $74.16 | $56.77 | 647,591 |
| 2017-08-28 | $75.51 | $75.51 | $73.90 | $74.45 | $56.99 | 1,197,286 |
| 2017-08-25 | $74.16 | $75.09 | $73.79 | $74.70 | $57.18 | 1,249,417 |
| 2017-08-24 | $74.72 | $75.23 | $73.98 | $74.00 | $56.64 | 1,503,022 |
| 2017-08-23 | $73.26 | $74.59 | $73.20 | $74.06 | $56.69 | 898,094 |
| 2017-08-22 | $74.06 | $74.25 | $73.02 | $73.38 | $56.17 | 1,018,189 |
| 2017-08-21 | $73.96 | $74.22 | $73.19 | $73.88 | $56.55 | 1,029,550 |
| 2017-08-18 | $75.04 | $75.32 | $73.48 | $73.91 | $56.57 | 1,082,316 |
| 2017-08-17 | $75.70 | $76.12 | $75.23 | $75.30 | $57.64 | 1,089,434 |
| 2017-08-16 | $76.42 | $76.83 | $75.72 | $75.90 | $58.10 | 904,529 |
| 2017-08-15 | $76.79 | $76.79 | $75.45 | $76.25 | $58.37 | 968,093 |
| 2017-08-14 | $76.18 | $77.50 | $76.14 | $76.93 | $58.89 | 896,273 |
| 2017-08-11 | $76.55 | $76.86 | $75.55 | $75.73 | $57.97 | 859,271 |
| 2017-08-10 | $77.66 | $77.75 | $76.57 | $76.64 | $58.66 | 740,103 |
| 2017-08-09 | $78.50 | $78.50 | $77.79 | $77.88 | $59.61 | 564,676 |
| 2017-08-08 | $79.08 | $79.40 | $78.17 | $78.50 | $60.09 | 1,117,140 |
| 2017-08-07 | $79.43 | $79.46 | $78.85 | $79.25 | $60.66 | 1,460,590 |
| 2017-08-04 | $79.23 | $79.83 | $78.92 | $79.47 | $60.83 | 563,676 |
| 2017-08-03 | $78.07 | $79.32 | $77.90 | $79.15 | $60.59 | 767,274 |
| 2017-08-02 | $79.13 | $80.25 | $78.68 | $78.76 | $59.83 | 1,231,558 |
| 2017-08-01 | $79.80 | $80.92 | $78.51 | $79.51 | $60.40 | 1,653,176 |
| 2017-07-31 | $79.01 | $79.66 | $78.30 | $79.35 | $60.28 | 1,149,965 |
| 2017-07-28 | $79.05 | $79.06 | $78.36 | $78.96 | $59.98 | 889,787 |
| 2017-07-27 | $77.89 | $79.01 | $77.25 | $78.99 | $60.01 | 936,798 |
| 2017-07-26 | $78.02 | $78.37 | $77.74 | $78.06 | $59.30 | 485,098 |
| 2017-07-25 | $78.47 | $78.58 | $77.81 | $78.11 | $59.34 | 842,671 |
| 2017-07-24 | $78.65 | $79.12 | $78.07 | $78.11 | $59.34 | 1,216,623 |
| 2017-07-21 | $79.15 | $79.40 | $78.25 | $78.69 | $59.78 | 1,074,156 |
| 2017-07-20 | $80.55 | $80.63 | $78.93 | $79.20 | $60.17 | 2,237,237 |
| 2017-07-19 | $77.53 | $80.59 | $77.50 | $80.56 | $61.20 | 2,427,836 |
| 2017-07-18 | $78.45 | $79.33 | $77.26 | $77.59 | $58.94 | 2,476,936 |
| 2017-07-17 | $96.02 | $97.25 | $95.36 | $97.03 | $59.59 | 1,408,613 |
| 2017-07-14 | $95.89 | $96.79 | $95.72 | $95.90 | $58.90 | 1,217,282 |
| 2017-07-13 | $95.41 | $96.26 | $95.04 | $95.55 | $58.68 | 699,136 |
| 2017-07-12 | $94.55 | $96.04 | $94.55 | $95.23 | $58.48 | 957,557 |
| 2017-07-11 | $93.62 | $94.55 | $93.33 | $94.08 | $57.78 | 1,275,356 |
| 2017-07-10 | $94.97 | $95.35 | $92.94 | $93.51 | $57.43 | 1,167,029 |
| 2017-07-07 | $92.41 | $94.53 | $92.32 | $93.92 | $57.68 | 1,849,500 |
| 2017-07-06 | $93.82 | $94.01 | $92.06 | $92.38 | $56.73 | 1,325,856 |
| 2017-07-05 | $95.74 | $95.77 | $94.03 | $94.10 | $57.79 | 1,133,372 |
| 2017-07-03 | $94.50 | $96.08 | $94.14 | $95.83 | $58.85 | 772,223 |
| 2017-06-30 | $93.46 | $94.27 | $92.86 | $93.90 | $57.67 | 1,444,751 |
| 2017-06-29 | $93.16 | $94.01 | $92.48 | $93.35 | $57.33 | 996,806 |
| 2017-06-28 | $94.21 | $94.47 | $93.45 | $93.51 | $57.43 | 932,246 |
| 2017-06-27 | $94.50 | $95.03 | $93.86 | $93.86 | $57.64 | 919,632 |
| 2017-06-26 | $94.50 | $95.21 | $93.88 | $94.75 | $58.19 | 867,746 |
| 2017-06-23 | $93.84 | $94.66 | $93.80 | $94.18 | $57.84 | 1,368,083 |
| 2017-06-22 | $92.59 | $94.16 | $92.19 | $93.53 | $57.44 | 1,073,776 |
| 2017-06-21 | $93.46 | $93.85 | $91.78 | $92.67 | $56.91 | 926,641 |
| 2017-06-20 | $93.50 | $93.76 | $92.50 | $93.37 | $57.34 | 873,607 |
| 2017-06-19 | $93.86 | $93.86 | $92.73 | $93.37 | $57.34 | 1,054,851 |
| 2017-06-16 | $94.74 | $94.74 | $92.98 | $93.88 | $57.66 | 1,668,743 |
| 2017-06-15 | $93.59 | $94.86 | $93.45 | $94.50 | $58.04 | 709,449 |
| 2017-06-14 | $95.35 | $95.53 | $93.78 | $94.07 | $57.77 | 1,032,390 |
| 2017-06-13 | $95.01 | $95.77 | $93.78 | $94.88 | $58.27 | 1,021,590 |
| 2017-06-12 | $93.53 | $95.63 | $93.53 | $95.36 | $58.56 | 1,398,473 |
| 2017-06-09 | $92.09 | $93.96 | $91.80 | $93.65 | $57.51 | 1,138,397 |
| 2017-06-08 | $92.17 | $92.45 | $91.53 | $92.15 | $56.59 | 1,146,814 |
| 2017-06-07 | $91.45 | $92.09 | $91.20 | $92.00 | $56.50 | 1,505,201 |
| 2017-06-06 | $93.21 | $93.44 | $91.18 | $91.26 | $56.05 | 1,343,829 |
| 2017-06-05 | $92.80 | $93.32 | $92.30 | $93.26 | $57.27 | 866,477 |
| 2017-06-02 | $93.17 | $93.40 | $92.38 | $92.87 | $57.03 | 1,452,038 |
| 2017-06-01 | $91.93 | $92.98 | $91.86 | $92.80 | $56.99 | 1,144,175 |
| 2017-05-31 | $92.39 | $92.41 | $91.32 | $92.20 | $56.62 | 1,417,684 |
| 2017-05-30 | $92.49 | $93.11 | $92.05 | $92.15 | $56.59 | 835,547 |
| 2017-05-26 | $93.09 | $93.41 | $92.02 | $92.52 | $56.82 | 1,046,291 |
| 2017-05-25 | $93.41 | $93.79 | $92.79 | $92.95 | $57.08 | 662,789 |
| 2017-05-24 | $93.43 | $93.55 | $92.98 | $93.36 | $57.34 | 745,196 |
| 2017-05-23 | $93.30 | $93.55 | $92.94 | $93.18 | $57.23 | 1,266,331 |
| 2017-05-22 | $94.15 | $94.53 | $92.75 | $93.13 | $57.19 | 1,957,138 |
| 2017-05-19 | $92.87 | $94.34 | $92.24 | $94.06 | $57.77 | 1,361,511 |
| 2017-05-18 | $92.50 | $93.80 | $92.21 | $92.84 | $57.02 | 2,208,772 |
| 2017-05-17 | $92.55 | $93.57 | $92.29 | $92.50 | $56.81 | 1,430,260 |
| 2017-05-16 | $93.55 | $93.59 | $92.82 | $93.10 | $57.18 | 1,457,934 |
| 2017-05-15 | $93.29 | $94.19 | $92.96 | $93.37 | $57.34 | 873,940 |
| 2017-05-12 | $93.91 | $94.11 | $93.16 | $93.29 | $57.29 | 933,656 |
| 2017-05-11 | $94.37 | $94.50 | $93.14 | $94.00 | $57.73 | 1,382,738 |
| 2017-05-10 | $94.19 | $95.54 | $93.98 | $94.88 | $58.27 | 910,834 |
| 2017-05-09 | $94.46 | $94.56 | $93.57 | $94.37 | $57.96 | 1,318,071 |
| 2017-05-08 | $95.91 | $96.12 | $93.98 | $94.58 | $58.09 | 927,783 |
| 2017-05-05 | $95.10 | $95.88 | $94.38 | $95.70 | $58.77 | 1,025,145 |
| 2017-05-04 | $93.67 | $95.08 | $93.10 | $95.01 | $58.35 | 1,803,426 |
| 2017-05-03 | $96.47 | $96.64 | $94.36 | $94.70 | $57.73 | 1,398,223 |
| 2017-05-02 | $96.55 | $96.55 | $93.09 | $96.31 | $58.71 | 2,394,791 |
| 2017-05-01 | $96.63 | $96.63 | $95.33 | $96.28 | $58.69 | 1,769,393 |
| 2017-04-28 | $96.39 | $96.48 | $95.57 | $96.24 | $58.67 | 1,159,452 |
| 2017-04-27 | $97.70 | $98.38 | $96.24 | $96.51 | $58.83 | 1,494,991 |
| 2017-04-26 | $100.27 | $100.78 | $97.57 | $97.59 | $59.49 | 1,584,311 |
| 2017-04-25 | $100.03 | $100.81 | $99.54 | $100.56 | $61.30 | 1,113,899 |
| 2017-04-24 | $102.22 | $102.53 | $99.24 | $99.78 | $60.82 | 1,320,940 |
| 2017-04-21 | $101.44 | $101.83 | $101.18 | $101.60 | $61.93 | 894,416 |
| 2017-04-20 | $102.35 | $102.35 | $100.97 | $101.57 | $61.92 | 1,406,304 |
| 2017-04-19 | $102.91 | $103.21 | $101.85 | $102.19 | $62.29 | 1,040,031 |
| 2017-04-18 | $102.57 | $103.35 | $102.27 | $102.97 | $62.77 | 762,275 |
| 2017-04-17 | $101.66 | $103.07 | $101.53 | $103.06 | $62.82 | 947,075 |
| 2017-04-13 | $102.34 | $102.43 | $101.13 | $101.28 | $61.74 | 664,941 |
| 2017-04-12 | $102.67 | $103.21 | $102.00 | $102.39 | $62.42 | 793,030 |
| 2017-04-11 | $102.08 | $102.96 | $101.76 | $102.47 | $62.46 | 866,767 |
| 2017-04-10 | $101.64 | $102.24 | $101.41 | $102.06 | $62.21 | 799,131 |
| 2017-04-07 | $101.72 | $102.60 | $101.50 | $101.62 | $61.95 | 844,911 |
| 2017-04-06 | $100.81 | $102.09 | $100.22 | $101.87 | $62.10 | 1,059,011 |
| 2017-04-05 | $101.72 | $102.33 | $100.52 | $100.81 | $61.45 | 1,282,566 |
| 2017-04-04 | $100.95 | $102.02 | $100.56 | $101.67 | $61.98 | 2,777,960 |
| 2017-04-03 | $100.35 | $101.45 | $100.01 | $100.89 | $61.50 | 1,341,923 |
| 2017-03-31 | $100.31 | $101.04 | $99.75 | $100.31 | $61.15 | 1,170,060 |
| 2017-03-30 | $99.39 | $100.43 | $98.91 | $100.37 | $61.18 | 1,079,985 |
| 2017-03-29 | $99.96 | $100.33 | $99.41 | $99.70 | $60.78 | 1,216,063 |
| 2017-03-28 | $100.29 | $100.40 | $98.51 | $100.18 | $61.07 | 1,437,061 |
| 2017-03-27 | $100.76 | $101.25 | $99.60 | $100.24 | $61.10 | 1,567,231 |
| 2017-03-24 | $102.40 | $102.98 | $100.74 | $100.92 | $61.52 | 1,119,884 |
| 2017-03-23 | $101.37 | $103.01 | $101.37 | $102.24 | $62.32 | 2,051,722 |
| 2017-03-22 | $102.62 | $102.62 | $100.73 | $101.46 | $61.85 | 1,375,003 |
| 2017-03-21 | $104.68 | $104.87 | $102.24 | $102.38 | $62.41 | 1,540,026 |
| 2017-03-20 | $105.12 | $105.29 | $103.80 | $104.11 | $63.46 | 812,450 |
| 2017-03-17 | $104.55 | $105.89 | $104.19 | $105.13 | $64.09 | 1,375,419 |
| 2017-03-16 | $104.76 | $105.38 | $104.16 | $104.30 | $63.58 | 773,955 |
| 2017-03-15 | $102.69 | $105.35 | $102.69 | $104.77 | $63.87 | 1,077,413 |
| 2017-03-14 | $102.80 | $103.29 | $101.94 | $102.45 | $62.45 | 1,115,475 |
| 2017-03-13 | $103.38 | $103.56 | $102.40 | $102.79 | $62.66 | 1,429,062 |
| 2017-03-10 | $105.06 | $105.50 | $102.49 | $103.20 | $62.91 | 1,073,808 |
| 2017-03-09 | $105.90 | $106.13 | $103.86 | $104.16 | $63.49 | 1,223,251 |
| 2017-03-08 | $107.45 | $107.45 | $105.87 | $105.89 | $64.55 | 973,161 |
| 2017-03-07 | $108.32 | $108.62 | $107.68 | $107.85 | $65.74 | 548,910 |
| 2017-03-06 | $108.36 | $108.82 | $107.72 | $108.26 | $65.99 | 609,594 |
| 2017-03-03 | $108.25 | $109.11 | $107.35 | $108.77 | $66.30 | 827,927 |
| 2017-03-02 | $109.28 | $109.28 | $108.03 | $108.84 | $66.35 | 1,072,344 |
| 2017-03-01 | $109.84 | $110.13 | $109.03 | $109.27 | $66.61 | 1,316,902 |
| 2017-02-28 | $110.48 | $110.54 | $109.19 | $109.87 | $66.97 | 1,114,298 |
| 2017-02-27 | $110.36 | $111.12 | $109.80 | $110.67 | $67.46 | 1,183,690 |
| 2017-02-24 | $109.99 | $110.43 | $109.44 | $110.13 | $67.13 | 914,347 |
| 2017-02-23 | $109.98 | $110.44 | $109.47 | $109.95 | $67.02 | 741,628 |
| 2017-02-22 | $111.09 | $111.72 | $108.72 | $109.84 | $66.96 | 812,518 |
| 2017-02-21 | $109.80 | $111.08 | $109.30 | $110.85 | $67.57 | 926,201 |
| 2017-02-17 | $109.94 | $110.17 | $108.54 | $109.79 | $66.93 | 946,089 |
| 2017-02-16 | $108.87 | $110.11 | $108.48 | $109.98 | $67.04 | 1,124,867 |
| 2017-02-15 | $108.92 | $109.28 | $108.17 | $109.04 | $66.47 | 1,090,176 |
| 2017-02-14 | $106.45 | $109.35 | $105.57 | $109.03 | $66.46 | 1,694,133 |
| 2017-02-13 | $106.85 | $107.15 | $105.72 | $106.45 | $64.89 | 725,266 |
| 2017-02-10 | $105.43 | $107.02 | $105.37 | $106.45 | $64.89 | 808,693 |
| 2017-02-09 | $105.31 | $105.64 | $104.94 | $105.39 | $64.24 | 695,651 |
| 2017-02-08 | $104.84 | $105.83 | $104.70 | $105.27 | $64.17 | 489,154 |
| 2017-02-07 | $104.71 | $105.83 | $104.71 | $104.77 | $63.87 | 798,341 |
| 2017-02-06 | $104.80 | $105.15 | $104.20 | $104.56 | $63.74 | 905,784 |
| 2017-02-03 | $105.38 | $105.80 | $104.56 | $104.85 | $63.91 | 1,014,964 |
| 2017-02-02 | $103.93 | $104.82 | $103.68 | $104.42 | $63.65 | 1,037,193 |
| 2017-02-01 | $106.45 | $107.03 | $103.82 | $103.90 | $63.34 | 1,031,550 |
| 2017-01-31 | $106.70 | $107.80 | $106.17 | $106.31 | $64.80 | 1,007,696 |
| 2017-01-30 | $106.88 | $107.64 | $106.30 | $106.87 | $65.15 | 848,025 |
| 2017-01-27 | $107.66 | $107.68 | $106.06 | $106.88 | $65.15 | 763,626 |
| 2017-01-26 | $107.10 | $107.65 | $106.99 | $107.30 | $65.41 | 949,827 |
| 2017-01-25 | $107.87 | $108.15 | $107.00 | $107.67 | $65.20 | 861,543 |
| 2017-01-24 | $107.48 | $108.24 | $106.92 | $107.69 | $65.21 | 777,046 |
| 2017-01-23 | $105.73 | $107.42 | $105.59 | $107.20 | $64.92 | 731,597 |
| 2017-01-20 | $105.31 | $105.81 | $104.81 | $105.79 | $64.06 | 1,167,804 |
| 2017-01-19 | $105.90 | $106.49 | $105.19 | $105.21 | $63.71 | 1,114,336 |
| 2017-01-18 | $105.43 | $106.62 | $104.93 | $106.20 | $64.31 | 1,020,037 |
| 2017-01-17 | $104.36 | $105.49 | $104.16 | $105.41 | $63.83 | 1,327,461 |
| 2017-01-13 | $104.62 | $105.24 | $103.68 | $104.29 | $63.16 | 838,711 |
| 2017-01-12 | $104.01 | $104.89 | $103.48 | $104.57 | $63.32 | 1,005,355 |
| 2017-01-11 | $105.01 | $105.42 | $103.92 | $104.05 | $63.01 | 812,709 |
| 2017-01-10 | $105.85 | $106.17 | $104.80 | $105.00 | $63.59 | 926,332 |
| 2017-01-09 | $107.11 | $107.39 | $105.84 | $106.06 | $64.23 | 1,543,309 |
| 2017-01-06 | $107.18 | $107.77 | $106.80 | $107.31 | $64.98 | 1,629,705 |
| 2017-01-05 | $106.81 | $107.75 | $105.36 | $107.50 | $65.10 | 1,241,954 |
| 2017-01-04 | $104.94 | $108.00 | $104.63 | $107.62 | $65.17 | 1,529,425 |
| 2017-01-03 | $105.33 | $105.36 | $103.76 | $104.72 | $63.42 | 1,331,414 |
| 2016-12-30 | $102.90 | $104.65 | $102.41 | $104.37 | $63.20 | 1,146,012 |
| 2016-12-29 | $102.46 | $103.28 | $101.60 | $102.85 | $62.28 | 946,123 |
| 2016-12-28 | $103.24 | $103.24 | $101.63 | $102.32 | $61.96 | 645,767 |
| 2016-12-27 | $103.09 | $103.82 | $102.71 | $103.00 | $62.37 | 531,717 |
| 2016-12-23 | $103.32 | $103.32 | $102.33 | $102.87 | $62.30 | 656,798 |
| 2016-12-22 | $102.84 | $103.24 | $101.99 | $103.05 | $62.40 | 1,158,195 |
| 2016-12-21 | $105.09 | $105.91 | $102.85 | $103.05 | $62.40 | 2,376,286 |
| 2016-12-20 | $103.84 | $104.97 | $103.72 | $104.69 | $63.40 | 941,994 |
| 2016-12-19 | $103.89 | $104.79 | $103.51 | $103.91 | $62.93 | 1,389,493 |
| 2016-12-16 | $102.42 | $104.55 | $102.09 | $103.35 | $62.59 | 2,139,008 |
| 2016-12-15 | $102.44 | $103.44 | $101.07 | $101.46 | $61.44 | 1,218,760 |
| 2016-12-14 | $103.94 | $104.67 | $101.70 | $102.26 | $61.93 | 1,798,499 |
| 2016-12-13 | $105.50 | $105.58 | $102.91 | $104.20 | $63.10 | 886,128 |
| 2016-12-12 | $102.99 | $105.07 | $102.66 | $104.93 | $63.54 | 1,463,514 |
| 2016-12-09 | $103.69 | $104.62 | $102.61 | $103.22 | $62.51 | 792,184 |
| 2016-12-08 | $103.35 | $104.56 | $101.94 | $103.64 | $62.76 | 1,120,928 |
| 2016-12-07 | $102.09 | $103.66 | $101.76 | $103.62 | $62.75 | 1,473,938 |
| 2016-12-06 | $100.49 | $101.98 | $100.36 | $101.77 | $61.63 | 1,230,415 |
| 2016-12-05 | $99.61 | $100.43 | $99.20 | $100.35 | $60.77 | 1,145,662 |
| 2016-12-02 | $98.06 | $99.66 | $98.06 | $99.26 | $60.11 | 1,020,617 |
| 2016-12-01 | $97.79 | $98.62 | $96.96 | $97.53 | $59.06 | 1,356,489 |
| 2016-11-30 | $98.31 | $99.27 | $97.35 | $97.75 | $59.19 | 1,980,152 |
| 2016-11-29 | $97.83 | $99.76 | $97.69 | $99.10 | $60.01 | 1,019,424 |
| 2016-11-28 | $96.64 | $99.30 | $96.64 | $97.93 | $59.30 | 1,409,466 |
| 2016-11-25 | $96.50 | $97.60 | $96.33 | $96.91 | $58.69 | 480,962 |
| 2016-11-23 | $95.68 | $96.57 | $95.18 | $96.49 | $58.43 | 1,079,688 |
| 2016-11-22 | $94.89 | $96.58 | $94.30 | $96.36 | $58.35 | 1,147,305 |
| 2016-11-21 | $95.73 | $96.53 | $94.49 | $94.60 | $57.29 | 1,374,996 |
| 2016-11-18 | $95.41 | $96.04 | $95.00 | $95.56 | $57.87 | 1,468,241 |
| 2016-11-17 | $95.03 | $96.33 | $94.72 | $95.47 | $57.81 | 1,424,313 |
| 2016-11-16 | $96.27 | $96.27 | $94.30 | $95.21 | $57.66 | 1,287,641 |
| 2016-11-15 | $98.36 | $99.13 | $95.94 | $96.36 | $58.35 | 1,779,367 |
| 2016-11-14 | $94.99 | $99.15 | $94.76 | $98.29 | $59.52 | 2,911,395 |
| 2016-11-11 | $92.92 | $95.97 | $92.92 | $95.12 | $57.60 | 2,213,226 |
| 2016-11-10 | $90.47 | $93.30 | $88.13 | $92.45 | $55.99 | 3,375,499 |
| 2016-11-09 | $88.23 | $91.25 | $87.18 | $90.39 | $54.74 | 2,087,114 |
| 2016-11-08 | $89.38 | $89.92 | $88.63 | $89.33 | $54.10 | 1,040,279 |
| 2016-11-07 | $89.40 | $90.03 | $88.99 | $89.33 | $54.10 | 940,214 |
| 2016-11-04 | $87.13 | $88.63 | $86.35 | $88.22 | $53.42 | 986,992 |
| 2016-11-03 | $87.25 | $87.87 | $86.50 | $86.73 | $52.52 | 871,638 |
| 2016-11-02 | $90.58 | $90.94 | $87.81 | $87.81 | $52.79 | 1,894,459 |
| 2016-11-01 | $92.76 | $92.77 | $90.21 | $90.61 | $54.48 | 1,732,646 |
| 2016-10-31 | $91.80 | $92.98 | $91.03 | $92.78 | $55.78 | 1,243,554 |
| 2016-10-28 | $92.06 | $92.75 | $90.82 | $91.21 | $54.84 | 1,214,040 |
| 2016-10-27 | $93.12 | $93.33 | $90.90 | $91.76 | $55.17 | 1,084,684 |
| 2016-10-26 | $95.10 | $95.19 | $92.54 | $93.16 | $56.01 | 974,282 |
| 2016-10-25 | $94.76 | $95.01 | $93.74 | $94.24 | $56.66 | 664,171 |
| 2016-10-24 | $95.67 | $96.20 | $94.48 | $94.80 | $56.99 | 716,654 |
| 2016-10-21 | $94.67 | $95.36 | $94.43 | $95.04 | $57.14 | 661,473 |
| 2016-10-20 | $96.20 | $96.44 | $94.84 | $95.43 | $57.37 | 1,174,354 |
| 2016-10-19 | $95.92 | $96.31 | $95.21 | $96.08 | $57.76 | 786,055 |
| 2016-10-18 | $96.39 | $96.85 | $95.52 | $96.11 | $57.78 | 638,176 |
| 2016-10-17 | $95.45 | $96.18 | $95.10 | $95.37 | $57.34 | 765,587 |
| 2016-10-14 | $95.86 | $96.79 | $95.19 | $95.25 | $57.27 | 1,157,480 |
| 2016-10-13 | $94.89 | $96.15 | $94.71 | $95.65 | $57.51 | 1,193,580 |
| 2016-10-12 | $95.46 | $95.70 | $94.43 | $95.36 | $57.33 | 1,087,472 |
| 2016-10-11 | $96.23 | $96.98 | $94.96 | $95.25 | $57.27 | 1,124,032 |
| 2016-10-10 | $96.50 | $97.37 | $96.14 | $96.57 | $58.06 | 516,391 |
| 2016-10-07 | $97.13 | $98.10 | $95.74 | $96.31 | $57.90 | 683,680 |
| 2016-10-06 | $95.82 | $97.15 | $94.91 | $96.50 | $58.02 | 1,245,299 |
| 2016-10-05 | $98.79 | $98.98 | $95.91 | $96.13 | $57.79 | 1,130,823 |
| 2016-10-04 | $99.45 | $99.84 | $97.97 | $98.43 | $59.18 | 840,029 |
| 2016-10-03 | $100.80 | $100.81 | $99.38 | $99.46 | $59.80 | 1,153,660 |
| 2016-09-30 | $102.20 | $102.52 | $101.16 | $101.21 | $60.85 | 892,177 |
| 2016-09-29 | $102.59 | $103.16 | $101.48 | $101.53 | $61.04 | 747,787 |
| 2016-09-28 | $102.84 | $103.48 | $102.23 | $103.19 | $62.04 | 654,452 |
| 2016-09-27 | $104.21 | $104.64 | $102.66 | $102.74 | $61.77 | 1,002,887 |
| 2016-09-26 | $103.37 | $104.34 | $103.30 | $103.97 | $62.51 | 962,711 |
| 2016-09-23 | $103.15 | $104.52 | $101.98 | $103.77 | $62.39 | 888,475 |
| 2016-09-22 | $102.24 | $103.76 | $102.00 | $103.64 | $62.31 | 770,839 |
| 2016-09-21 | $100.22 | $101.69 | $99.17 | $101.58 | $61.07 | 811,676 |
| 2016-09-20 | $99.96 | $100.72 | $99.82 | $100.18 | $60.23 | 706,844 |
| 2016-09-19 | $98.90 | $100.03 | $98.83 | $99.90 | $60.06 | 914,690 |
| 2016-09-16 | $97.96 | $98.82 | $97.56 | $98.64 | $59.30 | 2,434,803 |
| 2016-09-15 | $97.81 | $98.64 | $97.18 | $98.48 | $59.21 | 833,061 |
| 2016-09-14 | $98.32 | $98.75 | $97.65 | $97.89 | $58.85 | 719,695 |
| 2016-09-13 | $100.63 | $101.01 | $98.12 | $98.25 | $59.07 | 1,096,773 |
| 2016-09-12 | $98.97 | $101.96 | $98.81 | $101.51 | $61.03 | 1,483,599 |
| 2016-09-09 | $102.25 | $102.31 | $99.45 | $99.45 | $59.79 | 1,359,821 |
| 2016-09-08 | $104.25 | $104.63 | $102.90 | $103.18 | $62.03 | 2,478,328 |
| 2016-09-07 | $103.53 | $105.01 | $103.24 | $104.62 | $62.90 | 749,313 |
| 2016-09-06 | $103.78 | $104.02 | $102.80 | $103.72 | $62.36 | 833,275 |
| 2016-09-02 | $103.41 | $104.84 | $103.10 | $103.74 | $62.37 | 415,442 |
| 2016-09-01 | $103.43 | $103.84 | $102.41 | $102.95 | $61.89 | 692,225 |
| 2016-08-31 | $102.48 | $103.58 | $102.25 | $103.31 | $62.11 | 1,197,133 |
| 2016-08-30 | $102.83 | $103.13 | $101.47 | $102.87 | $61.85 | 656,061 |
| 2016-08-29 | $101.32 | $103.13 | $101.26 | $102.72 | $61.76 | 800,924 |
| 2016-08-26 | $102.39 | $102.80 | $100.37 | $101.01 | $60.73 | 514,645 |
| 2016-08-25 | $102.21 | $103.21 | $101.84 | $102.24 | $61.47 | 376,994 |
| 2016-08-24 | $102.37 | $102.37 | $101.04 | $102.14 | $61.41 | 567,280 |
| 2016-08-23 | $102.70 | $103.06 | $102.15 | $102.24 | $61.47 | 457,347 |
| 2016-08-22 | $101.91 | $102.43 | $101.29 | $102.18 | $61.43 | 584,873 |
| 2016-08-19 | $103.11 | $103.68 | $101.31 | $101.64 | $61.11 | 912,043 |
| 2016-08-18 | $103.45 | $103.75 | $102.92 | $103.45 | $62.19 | 523,200 |
| 2016-08-17 | $103.45 | $103.84 | $102.26 | $103.41 | $62.17 | 968,196 |
| 2016-08-16 | $104.53 | $104.53 | $103.06 | $103.43 | $62.18 | 766,284 |
| 2016-08-15 | $105.53 | $105.84 | $104.41 | $104.66 | $62.92 | 957,775 |
| 2016-08-12 | $105.05 | $106.21 | $104.53 | $105.14 | $63.21 | 557,167 |
| 2016-08-11 | $105.40 | $105.40 | $104.15 | $104.97 | $63.11 | 660,682 |
| 2016-08-10 | $105.95 | $106.38 | $104.88 | $105.37 | $63.35 | 551,815 |
| 2016-08-09 | $103.32 | $105.80 | $100.23 | $105.69 | $63.54 | 406,079 |
| 2016-08-08 | $105.01 | $106.16 | $104.79 | $105.62 | $63.50 | 904,431 |
| 2016-08-05 | $104.13 | $105.31 | $103.95 | $104.85 | $63.04 | 830,007 |
| 2016-08-04 | $105.00 | $105.04 | $104.32 | $104.75 | $62.60 | 1,028,473 |
| 2016-08-03 | $105.11 | $105.91 | $104.31 | $105.00 | $62.75 | 1,525,376 |
| 2016-08-02 | $105.53 | $107.38 | $104.15 | $105.11 | $62.82 | 1,591,673 |
| 2016-08-01 | $107.12 | $108.69 | $106.66 | $107.69 | $64.36 | 1,772,597 |
| 2016-07-29 | $105.49 | $107.62 | $105.40 | $107.40 | $64.18 | 1,227,070 |
| 2016-07-28 | $104.14 | $106.07 | $104.06 | $105.51 | $63.05 | 943,461 |
| 2016-07-27 | $104.13 | $104.46 | $103.34 | $104.25 | $62.30 | 910,537 |
| 2016-07-26 | $104.85 | $104.91 | $103.93 | $104.35 | $62.36 | 779,008 |
| 2016-07-25 | $104.08 | $104.83 | $103.75 | $104.75 | $62.60 | 1,154,421 |
| 2016-07-22 | $101.82 | $104.48 | $101.66 | $103.83 | $62.05 | 1,399,306 |
| 2016-07-21 | $100.81 | $101.96 | $100.49 | $101.92 | $60.91 | 793,769 |
| 2016-07-20 | $101.40 | $101.40 | $100.72 | $101.00 | $60.36 | 1,350,735 |
| 2016-07-19 | $100.71 | $101.48 | $100.26 | $101.45 | $60.63 | 1,443,336 |
| 2016-07-18 | $100.43 | $100.82 | $99.32 | $100.65 | $60.15 | 1,471,099 |
| 2016-07-15 | $100.67 | $100.68 | $99.46 | $100.30 | $59.94 | 1,582,395 |
| 2016-07-14 | $101.14 | $101.49 | $100.38 | $100.54 | $60.08 | 860,921 |
| 2016-07-13 | $101.48 | $101.58 | $100.72 | $101.33 | $60.56 | 905,553 |
| 2016-07-12 | $100.68 | $101.28 | $99.99 | $101.21 | $60.48 | 1,183,898 |
| 2016-07-11 | $100.87 | $101.10 | $98.85 | $100.83 | $60.26 | 1,557,632 |
| 2016-07-08 | $98.69 | $100.65 | $98.69 | $100.46 | $60.04 | 1,618,176 |
| 2016-07-07 | $99.08 | $99.30 | $97.42 | $97.88 | $58.49 | 1,154,224 |
| 2016-07-06 | $100.16 | $100.30 | $99.16 | $99.23 | $59.30 | 1,268,387 |
| 2016-07-05 | $99.79 | $100.66 | $99.68 | $100.36 | $59.98 | 1,303,634 |
| 2016-07-01 | $100.50 | $101.04 | $99.83 | $99.99 | $59.76 | 929,967 |
| 2016-06-30 | $99.32 | $100.13 | $98.53 | $100.12 | $59.83 | 1,623,277 |
| 2016-06-29 | $97.87 | $99.07 | $97.87 | $99.05 | $59.19 | 1,379,939 |
| 2016-06-28 | $96.23 | $97.23 | $96.01 | $97.20 | $58.09 | 1,507,559 |
| 2016-06-27 | $96.24 | $96.49 | $94.53 | $95.65 | $57.16 | 1,004,473 |
| 2016-06-24 | $96.90 | $98.29 | $95.94 | $96.99 | $57.96 | 1,943,194 |
| 2016-06-23 | $98.27 | $98.99 | $98.09 | $98.93 | $59.12 | 706,077 |
| 2016-06-22 | $97.71 | $98.18 | $97.27 | $97.65 | $58.36 | 870,142 |
| 2016-06-21 | $97.27 | $97.93 | $96.84 | $97.50 | $58.27 | 708,520 |
| 2016-06-20 | $98.73 | $99.42 | $96.74 | $96.84 | $57.87 | 1,953,664 |
| 2016-06-17 | $97.93 | $98.00 | $96.82 | $97.94 | $58.53 | 1,498,130 |
| 2016-06-16 | $96.38 | $97.73 | $95.80 | $97.58 | $58.32 | 1,182,826 |
| 2016-06-15 | $95.85 | $97.58 | $95.84 | $97.06 | $58.00 | 1,169,992 |
| 2016-06-14 | $95.60 | $96.28 | $94.98 | $95.81 | $57.26 | 1,434,373 |
| 2016-06-13 | $96.09 | $96.75 | $95.46 | $95.63 | $57.15 | 1,103,472 |
| 2016-06-10 | $96.67 | $97.08 | $95.72 | $96.01 | $57.38 | 1,061,603 |
| 2016-06-09 | $96.16 | $97.35 | $95.80 | $97.18 | $58.08 | 1,003,586 |
| 2016-06-08 | $95.89 | $96.70 | $95.56 | $96.44 | $57.63 | 876,117 |
| 2016-06-07 | $95.74 | $96.38 | $95.40 | $95.78 | $57.24 | 681,292 |
| 2016-06-06 | $96.05 | $96.24 | $94.79 | $95.74 | $57.22 | 2,312,963 |
| 2016-06-03 | $96.29 | $97.61 | $95.94 | $96.00 | $57.37 | 1,133,002 |
| 2016-06-02 | $95.02 | $96.34 | $94.71 | $96.32 | $57.56 | 638,125 |
| 2016-06-01 | $94.91 | $95.44 | $94.71 | $95.35 | $56.98 | 852,322 |
| 2016-05-31 | $95.23 | $95.71 | $94.63 | $95.52 | $57.08 | 770,131 |
| 2016-05-27 | $94.79 | $95.73 | $94.47 | $95.21 | $56.90 | 471,236 |
| 2016-05-26 | $94.99 | $95.30 | $94.43 | $94.72 | $56.61 | 610,541 |
| 2016-05-25 | $95.10 | $95.49 | $94.68 | $95.08 | $56.82 | 901,359 |
| 2016-05-24 | $93.81 | $95.09 | $93.81 | $95.01 | $56.78 | 1,281,053 |
| 2016-05-23 | $93.15 | $93.50 | $92.32 | $93.19 | $55.69 | 804,622 |
| 2016-05-20 | $93.25 | $93.95 | $92.46 | $92.93 | $55.54 | 940,081 |
| 2016-05-19 | $92.71 | $93.29 | $90.13 | $92.66 | $55.38 | 921,235 |
| 2016-05-18 | $95.26 | $95.65 | $92.61 | $93.81 | $56.06 | 1,672,513 |
| 2016-05-17 | $96.57 | $96.73 | $95.12 | $95.65 | $57.16 | 1,131,751 |
| 2016-05-16 | $95.65 | $97.31 | $95.29 | $96.86 | $57.89 | 850,039 |
| 2016-05-13 | $96.18 | $96.18 | $94.85 | $95.20 | $56.89 | 940,818 |
| 2016-05-12 | $96.46 | $97.19 | $95.59 | $96.69 | $57.78 | 1,252,714 |
| 2016-05-11 | $97.34 | $97.34 | $94.95 | $96.06 | $57.41 | 1,790,030 |
| 2016-05-10 | $97.44 | $97.90 | $96.74 | $97.53 | $58.29 | 1,235,201 |
| 2016-05-09 | $95.96 | $96.98 | $95.34 | $96.89 | $57.90 | 1,259,238 |
| 2016-05-06 | $94.44 | $96.00 | $93.35 | $95.85 | $57.28 | 1,696,604 |
| 2016-05-05 | $94.64 | $95.37 | $94.21 | $95.26 | $56.56 | 1,285,083 |
| 2016-05-04 | $93.77 | $94.92 | $93.75 | $94.72 | $56.24 | 1,307,621 |
| 2016-05-03 | $95.29 | $95.76 | $93.57 | $94.67 | $56.21 | 1,694,587 |
| 2016-05-02 | $96.10 | $98.00 | $96.10 | $97.43 | $57.85 | 899,487 |
| 2016-04-29 | $95.69 | $95.93 | $94.20 | $95.73 | $56.84 | 1,407,446 |
| 2016-04-28 | $95.50 | $96.16 | $95.07 | $95.82 | $56.89 | 854,739 |
| 2016-04-27 | $96.64 | $96.69 | $95.40 | $96.29 | $57.17 | 669,772 |
| 2016-04-26 | $96.62 | $97.33 | $96.20 | $96.64 | $57.38 | 552,628 |
| 2016-04-25 | $95.31 | $96.35 | $95.26 | $96.16 | $57.09 | 956,014 |
| 2016-04-22 | $94.59 | $95.46 | $94.22 | $95.42 | $56.65 | 843,964 |
| 2016-04-21 | $95.00 | $95.89 | $93.65 | $94.13 | $55.89 | 805,614 |
| 2016-04-20 | $95.89 | $96.12 | $94.67 | $94.81 | $56.29 | 830,090 |
| 2016-04-19 | $96.14 | $96.49 | $95.80 | $96.06 | $57.03 | 743,394 |
| 2016-04-18 | $95.74 | $96.06 | $95.08 | $95.80 | $56.88 | 824,959 |
| 2016-04-15 | $95.95 | $96.46 | $95.55 | $95.96 | $56.97 | 1,046,643 |
| 2016-04-14 | $95.85 | $96.17 | $95.29 | $95.74 | $56.84 | 551,193 |
| 2016-04-13 | $97.37 | $97.40 | $95.69 | $96.04 | $57.02 | 1,145,077 |
| 2016-04-12 | $95.35 | $97.55 | $95.26 | $96.89 | $57.53 | 1,587,868 |
| 2016-04-11 | $95.24 | $95.76 | $94.55 | $94.63 | $56.18 | 581,782 |
| 2016-04-08 | $94.27 | $95.53 | $94.27 | $94.69 | $56.22 | 481,201 |
| 2016-04-07 | $94.68 | $94.87 | $93.10 | $93.70 | $55.63 | 602,677 |
| 2016-04-06 | $94.05 | $95.29 | $92.95 | $95.09 | $56.46 | 759,075 |
| 2016-04-05 | $94.47 | $95.01 | $93.99 | $94.19 | $55.92 | 822,961 |
| 2016-04-04 | $94.71 | $95.32 | $94.71 | $94.90 | $56.34 | 645,122 |
| 2016-04-01 | $93.94 | $95.17 | $93.52 | $94.71 | $56.23 | 854,042 |
| 2016-03-31 | $93.95 | $94.63 | $93.73 | $94.43 | $56.06 | 960,707 |
| 2016-03-30 | $94.59 | $95.07 | $93.88 | $93.97 | $55.79 | 669,529 |
| 2016-03-29 | $92.00 | $94.49 | $91.13 | $94.45 | $56.08 | 758,309 |
| 2016-03-28 | $91.34 | $92.52 | $90.91 | $92.22 | $54.75 | 589,632 |
| 2016-03-24 | $90.55 | $91.33 | $89.94 | $91.26 | $54.18 | 688,872 |
| 2016-03-23 | $92.37 | $93.02 | $91.13 | $91.17 | $54.13 | 836,475 |
| 2016-03-22 | $92.47 | $92.86 | $91.94 | $92.43 | $54.88 | 694,428 |
| 2016-03-21 | $93.29 | $94.00 | $92.41 | $92.67 | $55.02 | 833,173 |
| 2016-03-18 | $94.06 | $94.86 | $93.41 | $93.44 | $55.48 | 1,513,198 |
| 2016-03-17 | $93.16 | $94.34 | $92.79 | $93.94 | $55.77 | 867,964 |
| 2016-03-16 | $91.10 | $93.23 | $90.96 | $93.04 | $55.24 | 539,727 |
| 2016-03-15 | $90.75 | $91.65 | $90.48 | $91.53 | $54.34 | 570,801 |
| 2016-03-14 | $91.58 | $91.97 | $90.03 | $91.44 | $54.29 | 673,630 |
| 2016-03-11 | $89.71 | $92.08 | $89.02 | $91.99 | $54.62 | 876,572 |
| 2016-03-10 | $90.13 | $90.13 | $87.78 | $88.74 | $52.69 | 938,351 |
| 2016-03-09 | $90.31 | $90.71 | $89.13 | $89.47 | $53.12 | 972,988 |
| 2016-03-08 | $91.57 | $91.65 | $89.53 | $89.64 | $53.22 | 1,262,149 |
| 2016-03-07 | $91.70 | $92.21 | $91.17 | $91.86 | $54.54 | 742,268 |
| 2016-03-04 | $91.04 | $92.72 | $90.85 | $92.51 | $54.92 | 1,264,617 |
| 2016-03-03 | $90.71 | $91.08 | $89.92 | $91.08 | $54.08 | 701,119 |
| 2016-03-02 | $89.30 | $90.39 | $89.23 | $90.39 | $53.67 | 685,481 |
| 2016-03-01 | $86.93 | $89.29 | $86.75 | $89.26 | $52.99 | 1,259,941 |
| 2016-02-29 | $86.29 | $87.51 | $85.96 | $86.36 | $51.27 | 1,311,676 |
| 2016-02-26 | $86.46 | $87.03 | $85.99 | $86.15 | $51.15 | 846,517 |
| 2016-02-25 | $86.62 | $87.33 | $85.32 | $86.41 | $51.30 | 1,375,503 |
| 2016-02-24 | $86.23 | $86.73 | $85.10 | $85.85 | $50.97 | 979,702 |
| 2016-02-23 | $86.81 | $88.16 | $85.23 | $86.66 | $51.45 | 1,469,432 |
| 2016-02-22 | $85.66 | $87.51 | $85.66 | $87.31 | $51.84 | 1,459,984 |
| 2016-02-19 | $83.85 | $85.64 | $83.10 | $85.02 | $50.48 | 2,554,444 |
| 2016-02-18 | $82.51 | $84.88 | $82.12 | $84.30 | $50.05 | 1,535,761 |
| 2016-02-17 | $82.50 | $83.59 | $80.84 | $82.62 | $49.05 | 2,428,065 |
| 2016-02-16 | $81.93 | $82.77 | $81.06 | $82.42 | $48.93 | 3,243,936 |
| 2016-02-12 | $80.85 | $81.51 | $80.48 | $81.13 | $48.17 | 1,574,379 |
| 2016-02-11 | $79.86 | $80.92 | $78.91 | $80.15 | $47.59 | 3,202,967 |
| 2016-02-10 | $80.80 | $82.74 | $80.10 | $81.10 | $48.15 | 1,574,368 |
| 2016-02-09 | $80.18 | $81.21 | $79.39 | $80.43 | $47.75 | 1,850,132 |
| 2016-02-08 | $83.77 | $84.33 | $79.35 | $80.72 | $47.92 | 1,812,825 |
| 2016-02-05 | $85.72 | $86.31 | $84.21 | $84.26 | $50.03 | 1,600,858 |
| 2016-02-04 | $85.91 | $86.78 | $84.52 | $86.09 | $51.11 | 1,356,497 |
| 2016-02-03 | $85.77 | $86.44 | $84.57 | $86.11 | $51.12 | 1,045,605 |
| 2016-02-02 | $87.50 | $89.70 | $84.97 | $85.24 | $50.61 | 2,069,536 |
| 2016-02-01 | $87.51 | $88.85 | $87.08 | $87.84 | $52.15 | 1,824,325 |
| 2016-01-29 | $88.00 | $89.17 | $85.96 | $88.46 | $52.52 | 3,725,763 |
| 2016-01-28 | $90.85 | $91.68 | $86.60 | $86.94 | $51.62 | 2,350,251 |
| 2016-01-27 | $91.66 | $91.80 | $90.45 | $91.15 | $53.73 | 921,560 |
| 2016-01-26 | $90.37 | $92.07 | $90.07 | $92.06 | $54.26 | 1,205,425 |
| 2016-01-25 | $90.66 | $91.88 | $89.99 | $90.16 | $53.14 | 776,150 |
| 2016-01-22 | $90.03 | $91.56 | $90.02 | $90.77 | $53.50 | 1,594,312 |
| 2016-01-21 | $88.91 | $89.81 | $87.82 | $88.85 | $52.37 | 1,054,909 |
| 2016-01-20 | $90.24 | $90.87 | $86.73 | $88.44 | $52.13 | 1,552,435 |
| 2016-01-19 | $91.65 | $92.27 | $91.02 | $91.15 | $53.73 | 902,723 |
| 2016-01-15 | $92.78 | $92.78 | $90.59 | $90.84 | $53.55 | 1,594,398 |
| 2016-01-14 | $93.26 | $93.81 | $92.13 | $92.54 | $54.55 | 1,015,233 |
| 2016-01-13 | $94.41 | $94.86 | $92.78 | $92.93 | $54.78 | 1,049,754 |
| 2016-01-12 | $96.15 | $96.15 | $93.96 | $94.28 | $55.57 | 1,204,447 |
| 2016-01-11 | $96.47 | $97.95 | $95.56 | $95.68 | $56.40 | 1,138,357 |
| 2016-01-08 | $98.33 | $98.97 | $95.93 | $96.15 | $56.67 | 839,503 |
| 2016-01-07 | $97.83 | $98.77 | $97.63 | $98.27 | $57.92 | 1,397,536 |
| 2016-01-06 | $98.94 | $99.50 | $98.22 | $99.25 | $58.50 | 964,903 |
| 2016-01-05 | $98.80 | $99.97 | $98.49 | $99.72 | $58.78 | 706,516 |
| 2016-01-04 | $98.90 | $99.33 | $97.49 | $98.42 | $58.01 | 838,521 |
| 2015-12-31 | $101.02 | $101.27 | $99.89 | $99.96 | $58.92 | 715,569 |
| 2015-12-30 | $101.31 | $101.90 | $101.08 | $101.16 | $59.63 | 417,299 |
| 2015-12-29 | $100.95 | $101.72 | $100.50 | $101.48 | $59.82 | 735,355 |
| 2015-12-28 | $99.44 | $100.58 | $99.07 | $100.48 | $59.23 | 488,539 |
| 2015-12-24 | $99.99 | $100.22 | $99.31 | $99.81 | $58.83 | 256,407 |
| 2015-12-23 | $98.34 | $99.94 | $98.22 | $99.91 | $58.89 | 758,450 |
| 2015-12-22 | $98.06 | $98.67 | $97.90 | $98.03 | $57.78 | 1,108,824 |
| 2015-12-21 | $98.55 | $98.87 | $96.80 | $97.45 | $57.44 | 817,924 |
| 2015-12-18 | $99.05 | $99.26 | $97.47 | $97.50 | $57.47 | 1,756,888 |
| 2015-12-17 | $100.08 | $101.33 | $99.42 | $99.43 | $58.61 | 1,182,798 |
| 2015-12-16 | $98.76 | $100.51 | $98.13 | $100.16 | $59.04 | 1,218,040 |
| 2015-12-15 | $98.20 | $99.10 | $98.17 | $98.33 | $57.96 | 1,269,211 |
| 2015-12-14 | $96.47 | $97.71 | $95.71 | $97.65 | $57.56 | 1,167,142 |
| 2015-12-11 | $96.23 | $97.31 | $95.79 | $96.60 | $56.94 | 1,139,270 |
| 2015-12-10 | $97.55 | $97.90 | $96.33 | $96.90 | $57.12 | 868,707 |
| 2015-12-09 | $97.50 | $98.29 | $96.71 | $97.53 | $57.49 | 709,631 |
| 2015-12-08 | $97.96 | $98.40 | $97.31 | $98.00 | $57.77 | 700,542 |
| 2015-12-07 | $97.65 | $98.42 | $97.19 | $98.14 | $57.85 | 833,211 |
| 2015-12-04 | $96.84 | $98.49 | $96.51 | $97.79 | $57.64 | 892,839 |
| 2015-12-03 | $96.50 | $97.05 | $95.81 | $96.38 | $56.81 | 1,198,399 |
| 2015-12-02 | $98.21 | $99.11 | $96.87 | $97.06 | $57.21 | 901,286 |
| 2015-12-01 | $97.41 | $98.85 | $97.12 | $98.82 | $58.25 | 859,123 |
| 2015-11-30 | $97.73 | $97.97 | $96.60 | $96.76 | $57.03 | 1,173,981 |
| 2015-11-27 | $96.65 | $97.83 | $96.60 | $97.55 | $57.50 | 386,628 |
| 2015-11-25 | $97.27 | $97.82 | $96.37 | $96.86 | $57.09 | 729,431 |
| 2015-11-24 | $96.77 | $97.63 | $96.22 | $97.34 | $57.38 | 936,072 |
| 2015-11-23 | $96.98 | $97.51 | $96.87 | $97.26 | $57.33 | 517,630 |
| 2015-11-20 | $96.71 | $97.38 | $96.61 | $97.19 | $57.29 | 971,764 |
| 2015-11-19 | $95.81 | $96.47 | $95.38 | $96.19 | $56.70 | 533,165 |
| 2015-11-18 | $94.64 | $95.75 | $94.12 | $95.64 | $56.37 | 584,351 |
| 2015-11-17 | $94.38 | $95.29 | $94.13 | $94.16 | $55.50 | 552,670 |
| 2015-11-16 | $93.58 | $94.70 | $93.06 | $94.67 | $55.80 | 696,776 |
| 2015-11-13 | $94.63 | $95.66 | $93.44 | $93.58 | $55.16 | 704,618 |
| 2015-11-12 | $95.69 | $95.94 | $94.66 | $94.75 | $55.85 | 632,734 |
| 2015-11-11 | $96.03 | $96.27 | $95.42 | $95.99 | $56.58 | 735,950 |
| 2015-11-10 | $95.11 | $96.13 | $95.01 | $95.70 | $56.41 | 955,633 |
| 2015-11-09 | $96.48 | $96.67 | $94.10 | $95.00 | $56.00 | 1,058,152 |
| 2015-11-06 | $97.76 | $98.20 | $95.55 | $96.48 | $56.87 | 1,225,959 |
| 2015-11-05 | $99.70 | $100.01 | $99.12 | $99.78 | $58.43 | 1,136,631 |
| 2015-11-04 | $101.00 | $101.34 | $99.53 | $99.90 | $58.50 | 1,231,045 |
| 2015-11-03 | $103.26 | $103.26 | $98.71 | $100.80 | $59.03 | 1,592,315 |
| 2015-11-02 | $100.56 | $103.41 | $98.31 | $103.41 | $60.56 | 1,157,584 |
| 2015-10-30 | $100.69 | $100.87 | $100.09 | $100.55 | $58.88 | 1,828,243 |
| 2015-10-29 | $100.17 | $100.81 | $99.97 | $100.70 | $58.97 | 561,764 |
| 2015-10-28 | $99.69 | $100.75 | $98.51 | $100.72 | $58.98 | 1,203,070 |
| 2015-10-27 | $99.47 | $100.03 | $98.94 | $99.54 | $58.29 | 624,033 |
| 2015-10-26 | $99.74 | $99.88 | $99.06 | $99.76 | $58.42 | 766,228 |
| 2015-10-23 | $100.11 | $100.78 | $98.79 | $99.53 | $58.29 | 1,362,423 |
| 2015-10-22 | $99.21 | $100.61 | $98.95 | $100.21 | $58.68 | 1,015,615 |
| 2015-10-21 | $99.88 | $100.30 | $98.78 | $98.82 | $57.87 | 661,782 |
| 2015-10-20 | $99.75 | $100.59 | $98.84 | $99.52 | $58.28 | 962,181 |
| 2015-10-19 | $98.15 | $100.27 | $98.00 | $100.23 | $58.70 | 961,531 |
| 2015-10-16 | $98.16 | $98.81 | $97.82 | $98.27 | $57.55 | 843,800 |
| 2015-10-15 | $95.94 | $97.69 | $95.62 | $97.63 | $57.17 | 1,358,981 |
| 2015-10-14 | $95.94 | $96.21 | $94.99 | $95.42 | $55.88 | 662,219 |
| 2015-10-13 | $96.10 | $96.50 | $94.99 | $95.69 | $56.04 | 972,598 |
| 2015-10-12 | $95.30 | $96.29 | $95.11 | $96.24 | $56.36 | 825,589 |
| 2015-10-09 | $95.82 | $96.00 | $94.68 | $95.23 | $55.77 | 688,702 |
| 2015-10-08 | $94.03 | $95.95 | $93.78 | $95.88 | $56.15 | 971,323 |
| 2015-10-07 | $93.01 | $94.37 | $92.96 | $94.30 | $55.22 | 1,178,983 |
| 2015-10-06 | $92.69 | $93.29 | $92.16 | $92.88 | $54.39 | 634,089 |
| 2015-10-05 | $92.15 | $92.97 | $91.73 | $92.90 | $54.40 | 814,192 |
| 2015-10-02 | $90.30 | $91.71 | $89.57 | $91.70 | $53.70 | 815,512 |
| 2015-10-01 | $90.85 | $90.96 | $89.32 | $90.57 | $53.04 | 876,305 |
| 2015-09-30 | $91.33 | $91.56 | $89.84 | $90.42 | $52.95 | 1,233,229 |
| 2015-09-29 | $89.69 | $90.81 | $89.55 | $90.63 | $53.07 | 758,760 |
| 2015-09-28 | $90.40 | $90.74 | $89.24 | $89.66 | $52.51 | 860,660 |
| 2015-09-25 | $91.39 | $91.77 | $90.25 | $91.11 | $53.36 | 631,113 |
| 2015-09-24 | $90.97 | $91.53 | $90.02 | $90.59 | $53.05 | 988,836 |
| 2015-09-23 | $91.09 | $91.84 | $90.54 | $91.38 | $53.51 | 702,074 |
| 2015-09-22 | $91.67 | $92.13 | $90.76 | $91.03 | $53.31 | 1,080,231 |
| 2015-09-21 | $92.05 | $93.01 | $91.65 | $92.33 | $54.07 | 812,584 |
| 2015-09-18 | $90.54 | $92.90 | $90.54 | $91.76 | $53.74 | 1,855,435 |
| 2015-09-17 | $90.88 | $93.61 | $90.62 | $92.02 | $53.89 | 1,033,796 |
| 2015-09-16 | $89.60 | $91.22 | $89.26 | $90.99 | $53.29 | 795,352 |
| 2015-09-15 | $88.51 | $89.99 | $88.00 | $89.80 | $52.59 | 1,010,487 |
| 2015-09-14 | $89.09 | $89.09 | $88.11 | $88.50 | $51.83 | 881,335 |
| 2015-09-11 | $86.60 | $88.89 | $86.26 | $88.87 | $52.04 | 1,053,301 |
| 2015-09-10 | $85.70 | $87.82 | $85.70 | $86.87 | $50.87 | 953,577 |
| 2015-09-09 | $87.55 | $87.60 | $85.81 | $86.04 | $50.39 | 1,045,260 |
| 2015-09-08 | $86.37 | $86.83 | $85.46 | $86.61 | $50.72 | 1,187,068 |
Vornado Realty Trust (VNO) News Headlines
.jpg)
.jpg)
Popular clothing steamers sold at Walmart, Amazon, others recalled due to 'serious burn hazard'
Vornado's handheld garment steamers has recalled about 2 million garment steamers, and an additional 13,000 steamers sold in Canada, because of repor…
foxbusiness.com Feb. 9, 2024.jpg)
Developer Considers Tennis Courts for Empty Manhattan Lot Slated for Office Tower
None
bloomberg.com Feb. 15, 2024Recent Vornado Realty Trust (VNO) News
.jpg)
.jpg)
.jpg)
Similar Companies to Vornado Realty Trust (VNO) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |