Voya Financial Inc (VOYA) Exchange: NYSE
Data as of June 26, 2025
$66.78 ($0.24) 0.36%
Voya Financial Inc - Daily Information
Click for more stock information on Voya Financial Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $67.06 |
| Previous Close | $66.78 |
| High | $67.58 |
| Low | $66.66 |
| Adjusted Open | $67.06 |
| Previous Adjusted Close | $66.78 |
| Adjusted High | $67.58 |
| Adjusted Low | $66.66 |
About Voya Financial Inc (VOYA)
Voya Financial, Inc., formerly ING U.S., Inc, is a retirement, investment, and insurance company headquartered in New York City. The company was founded in 2013 and was created as a result of the rebranding and restructuring of INGâs American businesses. Voya Financial plays a major role in helping people plan, invest, and protect their savings, which allows the company to remain at the forefront of the financial services industry. Voya has been able to expand rapidly since its foundation and now serves over 14 million customers across the United States.
Invest in Voya Financial Inc (VOYA)
Historical Stock Data for Voya Financial Inc (VOYA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $67.06 | $67.58 | $66.66 | $66.78 | $66.78 | 1,062,511 |
| 2025-06-18 | $66.44 | $67.55 | $66.44 | $66.54 | $66.54 | 624,674 |
| 2025-06-17 | $67.47 | $67.72 | $66.09 | $66.55 | $66.55 | 773,906 |
| 2025-06-16 | $67.01 | $68.45 | $66.92 | $68.00 | $68.00 | 1,001,004 |
| 2025-06-13 | $67.10 | $67.52 | $66.03 | $66.40 | $66.40 | 900,981 |
| 2025-06-12 | $66.51 | $68.11 | $65.95 | $68.11 | $68.11 | 1,148,983 |
| 2025-06-11 | $68.19 | $68.81 | $67.02 | $67.03 | $67.03 | 1,351,272 |
| 2025-06-10 | $68.00 | $68.63 | $67.59 | $68.01 | $68.01 | 1,189,754 |
| 2025-06-09 | $66.89 | $68.46 | $66.53 | $68.00 | $68.00 | 1,354,589 |
| 2025-06-06 | $66.88 | $67.29 | $66.23 | $66.71 | $66.71 | 934,320 |
| 2025-06-05 | $65.63 | $66.23 | $65.06 | $65.73 | $65.73 | 507,534 |
| 2025-06-04 | $67.24 | $67.34 | $65.60 | $65.62 | $65.62 | 962,057 |
| 2025-06-03 | $65.85 | $67.26 | $65.38 | $66.95 | $66.95 | 978,170 |
| 2025-06-02 | $66.14 | $66.69 | $65.66 | $66.13 | $66.13 | 698,406 |
| 2025-05-30 | $66.13 | $66.61 | $65.63 | $66.52 | $66.52 | 677,592 |
| 2025-05-29 | $66.44 | $66.58 | $65.75 | $66.49 | $66.49 | 369,098 |
| 2025-05-28 | $67.24 | $67.51 | $65.89 | $65.93 | $65.93 | 525,091 |
| 2025-05-27 | $66.18 | $67.31 | $65.80 | $67.22 | $67.22 | 676,461 |
| 2025-05-23 | $65.19 | $66.18 | $65.03 | $65.74 | $65.74 | 688,286 |
| 2025-05-22 | $66.79 | $67.48 | $66.57 | $66.72 | $66.72 | 929,718 |
| 2025-05-21 | $68.83 | $69.07 | $66.92 | $66.97 | $66.97 | 1,090,749 |
| 2025-05-20 | $68.95 | $69.61 | $68.58 | $69.12 | $69.12 | 848,072 |
| 2025-05-19 | $68.80 | $69.65 | $68.65 | $69.33 | $69.33 | 756,555 |
| 2025-05-16 | $68.91 | $69.70 | $68.56 | $69.54 | $69.54 | 723,986 |
| 2025-05-15 | $68.53 | $69.17 | $68.10 | $69.02 | $69.02 | 730,613 |
| 2025-05-14 | $69.40 | $69.60 | $68.64 | $68.86 | $68.86 | 793,214 |
| 2025-05-13 | $69.94 | $70.55 | $69.58 | $69.70 | $69.70 | 675,933 |
| 2025-05-12 | $70.13 | $71.03 | $68.81 | $69.78 | $69.78 | 937,783 |
| 2025-05-09 | $67.04 | $67.69 | $66.65 | $66.98 | $66.98 | 672,431 |
| 2025-05-08 | $66.05 | $67.37 | $65.46 | $66.90 | $66.90 | 845,930 |
| 2025-05-07 | $65.00 | $67.56 | $64.78 | $65.71 | $65.71 | 3,720,161 |
| 2025-05-06 | $60.13 | $61.08 | $59.90 | $60.24 | $60.24 | 1,171,663 |
| 2025-05-05 | $60.41 | $61.52 | $60.35 | $60.64 | $60.64 | 581,890 |
| 2025-05-02 | $60.27 | $61.48 | $59.94 | $61.08 | $61.08 | 779,890 |
| 2025-05-01 | $58.84 | $59.75 | $58.38 | $59.00 | $59.00 | 949,891 |
| 2025-04-30 | $58.80 | $59.26 | $57.74 | $59.20 | $59.20 | 1,025,619 |
| 2025-04-29 | $59.40 | $60.13 | $59.00 | $60.00 | $60.00 | 806,857 |
| 2025-04-28 | $59.12 | $60.28 | $58.48 | $59.73 | $59.73 | 943,759 |
| 2025-04-25 | $58.92 | $59.42 | $58.44 | $59.04 | $59.04 | 1,213,062 |
| 2025-04-24 | $57.59 | $59.77 | $57.57 | $59.07 | $59.07 | 1,661,452 |
| 2025-04-23 | $59.09 | $60.61 | $57.24 | $57.49 | $57.49 | 949,936 |
| 2025-04-22 | $55.95 | $57.43 | $55.68 | $57.28 | $57.28 | 755,929 |
| 2025-04-21 | $56.50 | $56.79 | $54.48 | $54.99 | $54.99 | 443,641 |
| 2025-04-17 | $56.49 | $57.49 | $56.38 | $56.76 | $56.76 | 450,258 |
| 2025-04-16 | $57.52 | $57.89 | $55.91 | $56.47 | $56.47 | 621,402 |
| 2025-04-15 | $57.72 | $58.62 | $57.47 | $57.70 | $57.70 | 871,025 |
| 2025-04-14 | $57.86 | $58.05 | $56.55 | $57.52 | $57.52 | 1,005,696 |
| 2025-04-11 | $56.02 | $56.92 | $54.06 | $56.45 | $56.45 | 849,375 |
| 2025-04-10 | $58.00 | $58.27 | $54.38 | $55.99 | $55.99 | 1,278,722 |
| 2025-04-09 | $52.95 | $61.23 | $52.69 | $60.54 | $60.54 | 1,811,492 |
| 2025-04-08 | $57.15 | $57.62 | $53.46 | $54.27 | $54.27 | 1,783,762 |
| 2025-04-07 | $54.32 | $57.71 | $52.43 | $54.95 | $54.95 | 2,182,492 |
| 2025-04-04 | $59.38 | $59.89 | $55.23 | $56.61 | $56.61 | 2,142,142 |
| 2025-04-03 | $65.79 | $66.30 | $62.37 | $62.45 | $62.45 | 1,670,400 |
| 2025-04-02 | $67.31 | $69.10 | $67.19 | $69.01 | $69.01 | 1,161,624 |
| 2025-04-01 | $67.76 | $68.52 | $67.33 | $67.94 | $67.94 | 890,185 |
| 2025-03-31 | $66.59 | $68.23 | $66.29 | $67.76 | $67.76 | 888,757 |
| 2025-03-28 | $68.21 | $68.82 | $66.29 | $67.27 | $67.27 | 892,791 |
| 2025-03-27 | $69.96 | $70.17 | $68.92 | $69.40 | $69.40 | 715,598 |
| 2025-03-26 | $70.04 | $71.15 | $69.85 | $70.08 | $70.08 | 945,471 |
| 2025-03-25 | $69.49 | $70.09 | $69.20 | $69.80 | $69.80 | 781,901 |
| 2025-03-24 | $68.59 | $69.60 | $68.11 | $69.03 | $69.03 | 665,025 |
| 2025-03-21 | $67.73 | $68.34 | $67.21 | $67.89 | $67.89 | 3,570,721 |
| 2025-03-20 | $68.09 | $69.04 | $68.04 | $68.37 | $68.37 | 705,052 |
| 2025-03-19 | $67.98 | $69.17 | $67.62 | $68.53 | $68.53 | 805,891 |
| 2025-03-18 | $67.41 | $68.24 | $67.15 | $67.71 | $67.71 | 947,349 |
| 2025-03-17 | $66.44 | $67.71 | $66.41 | $67.44 | $67.44 | 942,486 |
| 2025-03-14 | $65.61 | $67.11 | $65.43 | $66.83 | $66.83 | 942,546 |
| 2025-03-13 | $66.56 | $66.86 | $64.78 | $65.10 | $65.10 | 1,146,303 |
| 2025-03-12 | $67.83 | $68.10 | $65.57 | $66.10 | $66.10 | 1,410,671 |
| 2025-03-11 | $68.09 | $68.44 | $66.72 | $67.45 | $67.45 | 1,257,702 |
| 2025-03-10 | $69.26 | $69.53 | $67.47 | $68.22 | $68.22 | 1,187,328 |
| 2025-03-07 | $69.10 | $70.55 | $68.32 | $70.42 | $70.42 | 871,439 |
| 2025-03-06 | $69.69 | $70.35 | $68.69 | $69.60 | $69.60 | 998,306 |
| 2025-03-05 | $69.73 | $70.36 | $68.73 | $70.00 | $70.00 | 761,297 |
| 2025-03-04 | $70.48 | $71.19 | $69.25 | $69.54 | $69.54 | 1,138,192 |
| 2025-03-03 | $72.49 | $72.95 | $71.15 | $71.65 | $71.65 | 921,882 |
| 2025-02-28 | $72.03 | $72.96 | $71.52 | $72.26 | $72.26 | 1,083,039 |
| 2025-02-27 | $70.44 | $71.01 | $69.91 | $70.50 | $70.50 | 666,127 |
| 2025-02-26 | $70.75 | $71.22 | $69.67 | $69.76 | $69.76 | 634,966 |
| 2025-02-25 | $71.47 | $71.58 | $69.37 | $70.54 | $70.54 | 817,334 |
| 2025-02-24 | $72.20 | $72.76 | $71.43 | $71.47 | $71.02 | 882,251 |
| 2025-02-21 | $73.86 | $73.99 | $71.40 | $71.95 | $71.49 | 1,043,638 |
| 2025-02-20 | $74.56 | $74.58 | $72.82 | $73.56 | $73.09 | 785,055 |
| 2025-02-19 | $75.30 | $75.48 | $73.95 | $74.60 | $74.60 | 673,357 |
| 2025-02-18 | $74.96 | $76.02 | $74.29 | $75.67 | $75.67 | 816,415 |
| 2025-02-14 | $74.80 | $75.81 | $74.58 | $74.96 | $74.96 | 1,060,479 |
| 2025-02-13 | $73.43 | $74.43 | $72.56 | $74.22 | $74.22 | 686,067 |
| 2025-02-12 | $73.38 | $73.86 | $72.77 | $73.41 | $73.41 | 973,842 |
| 2025-02-11 | $71.74 | $74.32 | $71.57 | $73.99 | $73.99 | 1,003,386 |
| 2025-02-10 | $72.44 | $72.61 | $70.96 | $72.09 | $72.09 | 799,897 |
| 2025-02-07 | $71.22 | $72.81 | $70.79 | $72.34 | $72.34 | 1,335,156 |
| 2025-02-06 | $71.34 | $71.92 | $70.39 | $70.84 | $70.84 | 1,134,892 |
| 2025-02-05 | $70.00 | $72.79 | $65.18 | $72.22 | $72.22 | 3,606,869 |
| 2025-02-04 | $69.29 | $69.70 | $68.09 | $68.43 | $68.43 | 1,444,181 |
| 2025-02-03 | $69.12 | $69.93 | $68.60 | $68.92 | $68.92 | 667,975 |
| 2025-01-31 | $70.62 | $71.52 | $70.31 | $70.99 | $70.99 | 846,872 |
| 2025-01-30 | $72.37 | $72.37 | $69.67 | $70.79 | $70.79 | 1,427,906 |
| 2025-01-29 | $71.81 | $72.67 | $71.52 | $71.82 | $71.82 | 631,854 |
| 2025-01-28 | $70.95 | $73.43 | $70.77 | $71.79 | $71.79 | 934,920 |
| 2025-01-27 | $70.36 | $71.33 | $70.04 | $71.25 | $71.25 | 913,527 |
| 2025-01-24 | $70.09 | $70.45 | $69.72 | $69.99 | $69.99 | 929,012 |
| 2025-01-23 | $69.92 | $70.26 | $69.71 | $69.98 | $69.98 | 887,644 |
| 2025-01-22 | $69.68 | $70.21 | $69.20 | $69.59 | $69.59 | 710,145 |
| 2025-01-21 | $70.07 | $70.60 | $69.67 | $70.00 | $70.00 | 750,060 |
| 2025-01-17 | $69.93 | $70.43 | $69.54 | $69.67 | $69.67 | 602,196 |
| 2025-01-16 | $69.11 | $69.85 | $68.98 | $69.81 | $69.81 | 366,566 |
| 2025-01-15 | $69.68 | $70.03 | $68.89 | $69.23 | $69.23 | 575,168 |
| 2025-01-14 | $67.21 | $68.51 | $67.03 | $68.28 | $68.28 | 529,249 |
| 2025-01-13 | $66.08 | $67.70 | $66.02 | $67.48 | $67.48 | 608,514 |
| 2025-01-10 | $66.43 | $67.06 | $65.75 | $66.40 | $66.40 | 731,353 |
| 2025-01-08 | $67.96 | $68.45 | $67.52 | $68.36 | $68.36 | 557,256 |
| 2025-01-07 | $68.80 | $69.64 | $68.23 | $68.54 | $68.54 | 492,333 |
| 2025-01-06 | $69.35 | $70.63 | $68.54 | $68.58 | $68.58 | 694,471 |
| 2025-01-03 | $69.19 | $69.64 | $68.48 | $69.24 | $69.24 | 536,047 |
| 2025-01-02 | $69.08 | $69.47 | $68.43 | $68.63 | $68.63 | 684,304 |
| 2024-12-31 | $68.82 | $69.20 | $68.56 | $68.83 | $68.83 | 526,268 |
| 2024-12-30 | $67.94 | $68.74 | $67.50 | $68.42 | $68.42 | 443,371 |
| 2024-12-27 | $68.36 | $69.19 | $68.19 | $68.59 | $68.59 | 436,637 |
| 2024-12-26 | $67.78 | $69.03 | $67.78 | $68.77 | $68.77 | 453,732 |
| 2024-12-24 | $67.98 | $68.35 | $67.65 | $68.21 | $68.21 | 299,209 |
| 2024-12-23 | $66.82 | $67.85 | $66.60 | $67.73 | $67.73 | 669,108 |
| 2024-12-20 | $66.37 | $67.97 | $66.37 | $67.21 | $67.21 | 2,271,252 |
| 2024-12-19 | $66.46 | $67.33 | $65.95 | $66.74 | $66.74 | 948,107 |
| 2024-12-18 | $68.26 | $68.69 | $65.87 | $65.93 | $65.93 | 860,641 |
| 2024-12-17 | $68.35 | $69.00 | $67.62 | $68.07 | $68.07 | 1,187,683 |
| 2024-12-16 | $69.89 | $70.40 | $68.93 | $69.10 | $69.10 | 982,962 |
| 2024-12-13 | $69.75 | $70.41 | $69.59 | $69.83 | $69.83 | 1,003,265 |
| 2024-12-12 | $72.11 | $72.11 | $70.09 | $70.17 | $70.17 | 1,179,423 |
| 2024-12-11 | $72.07 | $72.36 | $70.19 | $71.31 | $71.31 | 1,788,921 |
| 2024-12-10 | $76.25 | $76.69 | $72.21 | $72.21 | $72.21 | 2,794,296 |
| 2024-12-09 | $81.35 | $81.66 | $79.45 | $79.71 | $79.71 | 823,132 |
| 2024-12-06 | $81.98 | $82.16 | $80.59 | $81.11 | $81.11 | 518,245 |
| 2024-12-05 | $82.18 | $82.32 | $81.47 | $82.02 | $82.02 | 451,764 |
| 2024-12-04 | $82.41 | $82.50 | $81.56 | $81.88 | $81.88 | 449,684 |
| 2024-12-03 | $83.20 | $83.35 | $82.26 | $82.57 | $82.57 | 661,807 |
| 2024-12-02 | $83.38 | $83.59 | $82.58 | $82.95 | $82.95 | 858,817 |
| 2024-11-29 | $83.09 | $83.45 | $82.65 | $83.00 | $83.00 | 441,346 |
| 2024-11-27 | $82.80 | $83.23 | $82.43 | $82.93 | $82.93 | 480,522 |
| 2024-11-26 | $82.05 | $82.45 | $81.41 | $82.42 | $82.42 | 503,182 |
| 2024-11-25 | $82.05 | $83.33 | $81.84 | $82.91 | $82.46 | 794,138 |
| 2024-11-22 | $80.52 | $81.81 | $80.29 | $81.68 | $81.68 | 669,583 |
| 2024-11-21 | $80.50 | $80.87 | $79.55 | $80.68 | $80.68 | 560,960 |
| 2024-11-20 | $80.21 | $80.21 | $79.28 | $79.93 | $79.93 | 457,880 |
| 2024-11-19 | $80.33 | $80.34 | $79.69 | $79.93 | $79.93 | 763,569 |
| 2024-11-18 | $81.28 | $81.48 | $80.71 | $81.32 | $81.32 | 576,628 |
| 2024-11-15 | $81.75 | $82.38 | $80.73 | $81.43 | $81.43 | 719,942 |
| 2024-11-14 | $82.57 | $83.10 | $81.06 | $81.35 | $81.35 | 707,110 |
| 2024-11-13 | $83.41 | $83.59 | $81.93 | $82.11 | $82.11 | 1,135,559 |
| 2024-11-12 | $83.05 | $84.30 | $82.96 | $83.32 | $83.32 | 572,722 |
| 2024-11-11 | $82.40 | $83.95 | $82.24 | $83.24 | $83.24 | 814,283 |
| 2024-11-08 | $81.56 | $82.01 | $80.51 | $81.28 | $81.28 | 783,651 |
| 2024-11-07 | $82.68 | $83.04 | $81.15 | $81.25 | $81.25 | 759,644 |
| 2024-11-06 | $78.76 | $83.11 | $78.52 | $82.93 | $82.93 | 1,889,343 |
| 2024-11-05 | $79.00 | $79.00 | $74.51 | $74.96 | $74.96 | 2,032,272 |
| 2024-11-04 | $79.78 | $79.84 | $78.92 | $79.00 | $79.00 | 1,323,904 |
| 2024-11-01 | $80.74 | $81.09 | $79.97 | $79.97 | $79.97 | 696,344 |
| 2024-10-31 | $80.94 | $81.16 | $80.27 | $80.30 | $80.30 | 706,468 |
| 2024-10-30 | $80.34 | $82.07 | $80.34 | $80.90 | $80.90 | 596,379 |
| 2024-10-29 | $80.45 | $80.94 | $80.26 | $80.40 | $80.40 | 718,915 |
| 2024-10-28 | $79.99 | $81.00 | $79.99 | $80.66 | $80.66 | 686,005 |
| 2024-10-25 | $81.31 | $81.31 | $79.58 | $79.75 | $79.75 | 822,539 |
| 2024-10-24 | $81.83 | $82.31 | $81.00 | $81.20 | $81.20 | 1,052,877 |
| 2024-10-23 | $82.06 | $82.71 | $81.51 | $81.58 | $81.58 | 617,244 |
| 2024-10-22 | $81.70 | $82.74 | $81.36 | $82.35 | $82.35 | 694,008 |
| 2024-10-21 | $83.40 | $83.58 | $82.00 | $82.06 | $82.06 | 823,304 |
| 2024-10-18 | $83.80 | $83.87 | $83.28 | $83.54 | $83.54 | 602,293 |
| 2024-10-17 | $83.38 | $83.93 | $82.87 | $83.90 | $83.90 | 467,430 |
| 2024-10-16 | $82.01 | $83.19 | $82.01 | $82.66 | $82.66 | 569,761 |
| 2024-10-15 | $81.30 | $82.26 | $81.01 | $81.78 | $81.78 | 560,451 |
| 2024-10-14 | $80.00 | $81.16 | $79.94 | $81.03 | $81.03 | 587,014 |
| 2024-10-11 | $79.20 | $80.36 | $79.20 | $79.84 | $79.84 | 655,988 |
| 2024-10-10 | $79.67 | $79.88 | $79.09 | $79.13 | $79.13 | 557,478 |
| 2024-10-09 | $78.65 | $79.97 | $78.62 | $79.23 | $79.23 | 632,102 |
| 2024-10-08 | $77.80 | $78.75 | $77.77 | $78.45 | $78.45 | 725,793 |
| 2024-10-07 | $79.98 | $80.03 | $78.66 | $79.22 | $79.22 | 475,539 |
| 2024-10-04 | $79.28 | $80.16 | $78.35 | $79.97 | $79.97 | 600,726 |
| 2024-10-03 | $78.69 | $78.76 | $77.82 | $78.34 | $78.34 | 694,498 |
| 2024-10-02 | $79.35 | $79.82 | $78.78 | $79.44 | $79.44 | 769,871 |
| 2024-10-01 | $79.06 | $79.18 | $77.73 | $78.51 | $78.51 | 805,984 |
| 2024-09-30 | $78.26 | $79.51 | $77.97 | $79.22 | $79.22 | 786,544 |
| 2024-09-27 | $78.91 | $79.33 | $78.33 | $78.49 | $78.49 | 561,941 |
| 2024-09-26 | $78.74 | $79.69 | $78.56 | $78.65 | $78.65 | 603,075 |
| 2024-09-25 | $77.85 | $78.98 | $77.30 | $78.61 | $78.61 | 831,765 |
| 2024-09-24 | $77.03 | $77.90 | $76.84 | $77.70 | $77.70 | 1,039,410 |
| 2024-09-23 | $76.91 | $77.85 | $76.79 | $77.03 | $77.03 | 622,891 |
| 2024-09-20 | $77.39 | $77.50 | $76.30 | $76.62 | $76.62 | 2,825,377 |
| 2024-09-19 | $77.87 | $78.12 | $76.87 | $77.88 | $77.88 | 823,488 |
| 2024-09-18 | $77.05 | $77.46 | $76.31 | $76.78 | $76.78 | 779,255 |
| 2024-09-17 | $76.82 | $77.53 | $76.47 | $76.87 | $76.87 | 727,923 |
| 2024-09-16 | $76.00 | $76.63 | $75.41 | $76.48 | $76.48 | 821,573 |
| 2024-09-13 | $75.34 | $75.68 | $74.76 | $75.10 | $75.10 | 886,054 |
| 2024-09-12 | $75.16 | $75.56 | $74.25 | $75.34 | $75.34 | 897,504 |
| 2024-09-11 | $70.52 | $75.27 | $70.37 | $74.94 | $74.94 | 1,889,029 |
| 2024-09-10 | $70.39 | $70.88 | $68.81 | $70.74 | $70.74 | 778,653 |
| 2024-09-09 | $70.06 | $70.60 | $69.50 | $70.39 | $70.39 | 638,138 |
| 2024-09-06 | $71.09 | $71.62 | $69.43 | $69.73 | $69.73 | 870,471 |
| 2024-09-05 | $71.64 | $71.64 | $70.35 | $71.08 | $71.08 | 913,992 |
| 2024-09-04 | $70.43 | $71.31 | $70.43 | $71.07 | $71.07 | 822,434 |
| 2024-09-03 | $70.39 | $70.86 | $69.79 | $70.25 | $70.25 | 643,085 |
| 2024-08-30 | $69.75 | $70.96 | $69.21 | $70.83 | $70.83 | 514,849 |
| 2024-08-29 | $69.28 | $69.74 | $68.73 | $69.52 | $69.52 | 804,390 |
| 2024-08-28 | $68.69 | $69.54 | $68.60 | $68.97 | $68.97 | 669,697 |
| 2024-08-27 | $68.29 | $69.12 | $68.16 | $68.77 | $68.77 | 664,811 |
| 2024-08-26 | $69.30 | $69.85 | $68.70 | $68.75 | $68.30 | 581,484 |
| 2024-08-23 | $67.85 | $68.98 | $67.50 | $68.86 | $68.86 | 611,067 |
| 2024-08-22 | $67.10 | $67.65 | $66.77 | $67.45 | $67.45 | 594,167 |
| 2024-08-21 | $67.24 | $67.38 | $66.50 | $67.10 | $67.10 | 418,291 |
| 2024-08-20 | $67.80 | $67.97 | $66.68 | $66.79 | $66.79 | 553,876 |
| 2024-08-19 | $67.62 | $68.17 | $67.61 | $67.99 | $67.99 | 366,539 |
| 2024-08-16 | $66.77 | $67.96 | $66.77 | $67.69 | $67.69 | 596,538 |
| 2024-08-15 | $67.10 | $67.51 | $66.39 | $67.01 | $67.01 | 562,176 |
| 2024-08-14 | $65.86 | $66.57 | $65.65 | $66.20 | $66.20 | 510,762 |
| 2024-08-13 | $65.18 | $65.86 | $64.90 | $65.74 | $65.74 | 673,628 |
| 2024-08-12 | $65.85 | $65.89 | $64.71 | $64.81 | $64.81 | 572,579 |
| 2024-08-09 | $65.47 | $66.13 | $64.99 | $65.72 | $65.72 | 789,929 |
| 2024-08-08 | $65.60 | $66.67 | $65.06 | $65.41 | $65.41 | 1,123,211 |
| 2024-08-07 | $65.60 | $65.91 | $64.28 | $65.08 | $65.08 | 996,088 |
| 2024-08-06 | $64.69 | $65.42 | $64.31 | $64.77 | $64.77 | 695,721 |
| 2024-08-05 | $65.87 | $65.94 | $64.10 | $64.58 | $64.58 | 826,652 |
| 2024-08-02 | $69.17 | $69.58 | $67.06 | $68.12 | $68.12 | 1,027,620 |
| 2024-08-01 | $71.84 | $72.57 | $69.88 | $70.39 | $70.39 | 929,249 |
| 2024-07-31 | $71.21 | $76.00 | $71.21 | $72.73 | $72.73 | 1,536,900 |
| 2024-07-30 | $73.96 | $74.97 | $73.75 | $74.31 | $74.31 | 1,049,099 |
| 2024-07-29 | $73.60 | $73.87 | $73.11 | $73.63 | $73.63 | 669,157 |
| 2024-07-26 | $73.43 | $73.72 | $72.73 | $73.52 | $73.52 | 754,105 |
| 2024-07-25 | $71.36 | $73.42 | $71.36 | $72.31 | $72.31 | 918,841 |
| 2024-07-24 | $72.17 | $72.84 | $71.38 | $71.43 | $71.43 | 543,004 |
| 2024-07-23 | $71.91 | $72.84 | $71.70 | $72.70 | $72.70 | 588,618 |
| 2024-07-22 | $71.83 | $72.35 | $71.17 | $72.09 | $72.09 | 678,952 |
| 2024-07-19 | $72.22 | $72.22 | $71.37 | $71.63 | $71.63 | 496,164 |
| 2024-07-18 | $72.79 | $74.01 | $72.10 | $72.19 | $72.19 | 766,164 |
| 2024-07-17 | $72.82 | $73.47 | $72.82 | $73.09 | $73.09 | 667,093 |
| 2024-07-16 | $72.18 | $73.11 | $71.80 | $72.92 | $72.92 | 854,503 |
| 2024-07-15 | $72.02 | $72.65 | $72.02 | $72.18 | $72.18 | 691,097 |
| 2024-07-12 | $72.94 | $73.05 | $71.81 | $71.86 | $71.86 | 714,718 |
| 2024-07-11 | $71.27 | $72.58 | $71.09 | $72.43 | $72.43 | 816,280 |
| 2024-07-10 | $70.20 | $70.90 | $70.20 | $70.82 | $70.82 | 684,379 |
| 2024-07-09 | $69.78 | $70.99 | $69.46 | $70.47 | $70.47 | 531,596 |
| 2024-07-08 | $70.20 | $70.58 | $69.83 | $69.83 | $69.83 | 610,596 |
| 2024-07-05 | $71.31 | $71.51 | $69.70 | $69.94 | $69.94 | 1,348,437 |
| 2024-07-03 | $71.51 | $72.39 | $71.11 | $71.76 | $71.76 | 371,159 |
| 2024-07-02 | $71.08 | $71.47 | $70.71 | $71.23 | $71.23 | 768,326 |
| 2024-07-01 | $71.56 | $71.95 | $70.79 | $71.11 | $71.11 | 638,204 |
| 2024-06-28 | $71.46 | $71.79 | $70.82 | $71.15 | $71.15 | 1,130,428 |
| 2024-06-27 | $71.57 | $71.72 | $70.87 | $71.32 | $71.32 | 570,469 |
| 2024-06-26 | $73.23 | $73.58 | $71.71 | $71.90 | $71.90 | 679,127 |
| 2024-06-25 | $74.16 | $74.47 | $73.20 | $73.56 | $73.56 | 586,495 |
| 2024-06-24 | $73.04 | $74.78 | $72.70 | $74.24 | $74.24 | 761,490 |
| 2024-06-21 | $73.14 | $73.23 | $72.46 | $72.85 | $72.85 | 1,753,081 |
| 2024-06-20 | $72.08 | $73.06 | $71.84 | $72.90 | $72.90 | 756,258 |
| 2024-06-18 | $71.45 | $72.72 | $71.45 | $72.25 | $72.25 | 842,664 |
| 2024-06-17 | $70.48 | $71.67 | $70.24 | $71.66 | $71.66 | 690,615 |
| 2024-06-14 | $70.50 | $70.88 | $69.96 | $70.72 | $70.72 | 513,689 |
| 2024-06-13 | $72.16 | $72.32 | $70.75 | $71.20 | $71.20 | 686,475 |
| 2024-06-12 | $73.49 | $73.79 | $72.07 | $72.45 | $72.45 | 693,856 |
| 2024-06-11 | $73.26 | $73.79 | $72.07 | $72.59 | $72.59 | 614,860 |
| 2024-06-10 | $73.44 | $74.14 | $72.75 | $73.64 | $73.64 | 740,913 |
| 2024-06-07 | $74.79 | $75.15 | $73.86 | $74.26 | $74.26 | 659,535 |
| 2024-06-06 | $75.21 | $75.67 | $74.54 | $74.90 | $74.90 | 796,307 |
| 2024-06-05 | $75.42 | $75.58 | $74.64 | $75.31 | $75.31 | 764,595 |
| 2024-06-04 | $75.72 | $76.75 | $75.32 | $75.42 | $75.42 | 1,023,547 |
| 2024-06-03 | $75.86 | $76.44 | $75.73 | $76.21 | $76.21 | 764,825 |
| 2024-05-31 | $74.78 | $75.89 | $74.53 | $75.82 | $75.82 | 884,750 |
| 2024-05-30 | $73.95 | $74.63 | $73.84 | $74.50 | $74.50 | 477,742 |
| 2024-05-29 | $73.12 | $73.74 | $72.79 | $73.72 | $73.72 | 836,698 |
| 2024-05-28 | $74.01 | $74.09 | $73.41 | $74.02 | $74.02 | 694,361 |
| 2024-05-24 | $72.84 | $74.21 | $72.33 | $74.09 | $74.09 | 688,027 |
| 2024-05-23 | $75.00 | $75.00 | $72.98 | $73.00 | $72.61 | 829,560 |
| 2024-05-22 | $74.31 | $74.91 | $74.31 | $74.90 | $74.90 | 684,139 |
| 2024-05-21 | $74.11 | $74.41 | $73.56 | $74.39 | $74.39 | 547,640 |
| 2024-05-20 | $74.80 | $74.87 | $73.60 | $74.13 | $74.13 | 633,156 |
| 2024-05-17 | $74.07 | $75.00 | $73.60 | $74.80 | $74.80 | 732,110 |
| 2024-05-16 | $74.20 | $74.69 | $73.77 | $73.79 | $73.79 | 648,201 |
| 2024-05-15 | $74.14 | $74.21 | $73.46 | $74.20 | $74.20 | 541,633 |
| 2024-05-14 | $73.86 | $74.18 | $73.44 | $73.62 | $73.62 | 545,263 |
| 2024-05-13 | $73.61 | $74.23 | $73.58 | $73.60 | $73.60 | 501,937 |
| 2024-05-10 | $73.88 | $74.14 | $73.30 | $73.45 | $73.45 | 395,421 |
| 2024-05-09 | $73.47 | $73.92 | $73.41 | $73.46 | $73.46 | 623,260 |
| 2024-05-08 | $73.62 | $73.64 | $72.81 | $73.53 | $73.53 | 622,854 |
| 2024-05-07 | $73.16 | $74.34 | $73.07 | $73.76 | $73.76 | 1,059,460 |
| 2024-05-06 | $71.31 | $72.98 | $71.31 | $72.83 | $72.83 | 888,611 |
| 2024-05-03 | $70.62 | $70.89 | $69.71 | $70.75 | $70.75 | 573,270 |
| 2024-05-02 | $71.05 | $71.35 | $69.66 | $70.10 | $70.10 | 933,102 |
| 2024-05-01 | $70.75 | $71.95 | $69.87 | $70.55 | $70.55 | 1,630,326 |
| 2024-04-30 | $68.67 | $68.91 | $68.10 | $68.16 | $68.16 | 1,081,723 |
| 2024-04-29 | $68.54 | $69.41 | $68.52 | $69.06 | $69.06 | 680,563 |
| 2024-04-26 | $67.78 | $68.73 | $67.66 | $68.35 | $68.35 | 799,795 |
| 2024-04-25 | $69.32 | $69.32 | $67.86 | $67.94 | $67.94 | 1,633,297 |
| 2024-04-24 | $68.60 | $69.74 | $68.28 | $69.59 | $69.59 | 1,054,401 |
| 2024-04-23 | $69.10 | $69.44 | $68.76 | $68.93 | $68.93 | 667,046 |
| 2024-04-22 | $69.15 | $69.51 | $68.56 | $68.99 | $68.99 | 887,981 |
| 2024-04-19 | $68.19 | $69.21 | $68.19 | $68.93 | $68.93 | 681,530 |
| 2024-04-18 | $67.92 | $68.52 | $67.69 | $68.10 | $68.10 | 460,463 |
| 2024-04-17 | $67.55 | $68.16 | $67.31 | $67.46 | $67.46 | 756,376 |
| 2024-04-16 | $67.44 | $67.58 | $66.32 | $67.16 | $67.16 | 959,972 |
| 2024-04-15 | $69.12 | $69.53 | $67.33 | $67.52 | $67.52 | 529,398 |
| 2024-04-12 | $68.34 | $69.11 | $67.96 | $68.30 | $68.30 | 696,713 |
| 2024-04-11 | $69.93 | $70.12 | $68.54 | $68.81 | $68.81 | 683,847 |
| 2024-04-10 | $70.44 | $71.08 | $69.87 | $70.00 | $70.00 | 706,992 |
| 2024-04-09 | $71.35 | $71.72 | $70.85 | $71.27 | $71.27 | 1,012,791 |
| 2024-04-08 | $71.01 | $71.56 | $70.50 | $71.05 | $71.05 | 1,101,196 |
| 2024-04-05 | $71.60 | $71.87 | $71.05 | $71.12 | $71.12 | 969,090 |
| 2024-04-04 | $72.88 | $72.88 | $70.66 | $70.78 | $70.78 | 1,192,358 |
| 2024-04-03 | $72.20 | $72.63 | $71.60 | $72.14 | $72.14 | 907,419 |
| 2024-04-02 | $74.00 | $74.00 | $72.16 | $72.21 | $72.21 | 892,089 |
| 2024-04-01 | $73.84 | $73.84 | $73.02 | $73.21 | $73.21 | 449,395 |
| 2024-03-28 | $73.64 | $74.43 | $73.59 | $73.92 | $73.92 | 756,084 |
| 2024-03-27 | $72.15 | $73.53 | $71.90 | $73.41 | $73.41 | 1,415,512 |
| 2024-03-26 | $71.70 | $72.00 | $71.28 | $71.73 | $71.73 | 603,461 |
| 2024-03-25 | $71.12 | $72.21 | $71.12 | $71.57 | $71.57 | 717,436 |
| 2024-03-22 | $72.51 | $72.81 | $71.09 | $71.12 | $71.12 | 762,541 |
| 2024-03-21 | $71.54 | $72.98 | $71.45 | $72.46 | $72.46 | 1,063,523 |
| 2024-03-20 | $71.88 | $72.43 | $70.92 | $71.40 | $71.40 | 1,122,450 |
| 2024-03-19 | $71.14 | $72.11 | $71.06 | $72.09 | $72.09 | 988,684 |
| 2024-03-18 | $70.21 | $71.55 | $69.92 | $71.06 | $71.06 | 1,237,508 |
| 2024-03-15 | $69.20 | $70.48 | $69.20 | $70.19 | $70.19 | 2,964,309 |
| 2024-03-14 | $70.75 | $71.13 | $69.01 | $69.79 | $69.79 | 1,558,149 |
| 2024-03-13 | $69.73 | $71.03 | $69.45 | $70.73 | $70.73 | 1,715,438 |
| 2024-03-12 | $69.03 | $69.88 | $68.40 | $69.62 | $69.62 | 1,138,790 |
| 2024-03-11 | $68.59 | $69.25 | $68.57 | $68.83 | $68.83 | 1,004,175 |
| 2024-03-08 | $67.97 | $68.70 | $67.79 | $68.59 | $68.59 | 813,905 |
| 2024-03-07 | $68.17 | $68.84 | $67.97 | $68.02 | $68.02 | 941,979 |
| 2024-03-06 | $67.58 | $68.16 | $67.08 | $68.08 | $68.08 | 1,235,837 |
| 2024-03-05 | $66.50 | $67.45 | $66.50 | $67.33 | $67.33 | 1,009,222 |
| 2024-03-04 | $67.91 | $68.26 | $66.57 | $66.82 | $66.82 | 1,103,516 |
| 2024-03-01 | $68.36 | $68.81 | $67.64 | $68.21 | $68.21 | 796,140 |
| 2024-02-29 | $68.44 | $68.54 | $67.71 | $68.36 | $68.36 | 1,050,191 |
| 2024-02-28 | $67.06 | $68.60 | $66.95 | $67.99 | $67.99 | 879,842 |
| 2024-02-27 | $67.30 | $67.55 | $66.79 | $67.09 | $67.09 | 912,790 |
| 2024-02-26 | $68.09 | $68.71 | $67.06 | $67.18 | $67.18 | 831,784 |
| 2024-02-23 | $68.40 | $68.86 | $67.93 | $68.25 | $68.25 | 831,631 |
| 2024-02-22 | $69.19 | $69.87 | $68.53 | $68.61 | $68.21 | 974,730 |
| 2024-02-21 | $70.14 | $70.46 | $67.98 | $68.99 | $68.59 | 1,566,066 |
| 2024-02-20 | $68.65 | $70.58 | $68.65 | $70.14 | $69.73 | 951,242 |
| 2024-02-16 | $68.39 | $69.85 | $68.36 | $69.32 | $68.92 | 1,233,761 |
| 2024-02-15 | $68.29 | $69.16 | $68.29 | $68.52 | $68.12 | 1,055,165 |
| 2024-02-14 | $67.78 | $68.70 | $67.37 | $68.02 | $67.62 | 745,096 |
| 2024-02-13 | $68.04 | $68.69 | $66.61 | $67.21 | $66.82 | 1,215,169 |
| 2024-02-12 | $69.82 | $70.21 | $68.69 | $68.84 | $68.44 | 950,442 |
| 2024-02-09 | $68.96 | $69.92 | $68.51 | $69.82 | $69.82 | 913,303 |
| 2024-02-08 | $68.93 | $69.40 | $68.11 | $69.21 | $69.21 | 836,363 |
| 2024-02-07 | $64.05 | $69.66 | $63.11 | $68.78 | $68.78 | 1,786,919 |
| 2024-02-06 | $71.41 | $71.95 | $71.15 | $71.77 | $71.77 | 589,813 |
| 2024-02-05 | $71.12 | $71.70 | $70.75 | $71.47 | $71.47 | 455,070 |
| 2024-02-02 | $71.19 | $72.29 | $71.08 | $71.69 | $71.69 | 673,577 |
| 2024-02-01 | $72.22 | $72.37 | $69.92 | $71.23 | $71.23 | 792,017 |
| 2024-01-31 | $73.12 | $73.43 | $72.16 | $72.37 | $72.37 | 891,487 |
| 2024-01-30 | $72.02 | $73.26 | $72.02 | $73.09 | $73.09 | 557,211 |
| 2024-01-29 | $72.06 | $72.25 | $71.80 | $72.16 | $72.16 | 537,293 |
| 2024-01-26 | $72.24 | $72.47 | $71.78 | $72.18 | $72.18 | 452,317 |
| 2024-01-25 | $72.24 | $72.51 | $71.75 | $72.14 | $72.14 | 815,080 |
| 2024-01-24 | $72.15 | $72.50 | $71.88 | $71.95 | $71.95 | 439,718 |
| 2024-01-23 | $72.30 | $72.53 | $71.74 | $71.76 | $71.76 | 427,998 |
| 2024-01-22 | $72.08 | $72.57 | $71.98 | $72.24 | $72.24 | 537,387 |
| 2024-01-19 | $70.93 | $71.98 | $70.47 | $71.86 | $71.86 | 571,884 |
| 2024-01-18 | $70.22 | $71.00 | $70.07 | $70.83 | $70.83 | 416,220 |
| 2024-01-17 | $69.22 | $70.16 | $69.18 | $70.11 | $70.11 | 542,828 |
| 2024-01-16 | $69.99 | $70.29 | $69.71 | $69.94 | $69.94 | 694,078 |
| 2024-01-12 | $71.43 | $71.68 | $70.51 | $70.61 | $70.61 | 387,209 |
| 2024-01-11 | $71.12 | $71.36 | $70.31 | $70.80 | $70.80 | 857,759 |
| 2024-01-10 | $71.48 | $71.78 | $71.02 | $71.17 | $71.17 | 657,163 |
| 2024-01-09 | $73.05 | $73.46 | $71.30 | $71.58 | $71.58 | 766,808 |
| 2024-01-08 | $73.55 | $74.17 | $73.13 | $73.71 | $73.71 | 542,282 |
| 2024-01-05 | $72.50 | $74.27 | $72.50 | $74.08 | $74.08 | 723,445 |
| 2024-01-04 | $72.10 | $73.35 | $71.97 | $72.61 | $72.61 | 726,363 |
| 2024-01-03 | $72.44 | $73.07 | $72.00 | $72.26 | $72.26 | 783,921 |
| 2024-01-02 | $72.78 | $73.52 | $72.36 | $73.37 | $73.37 | 526,401 |
| 2023-12-29 | $72.90 | $73.17 | $72.59 | $72.96 | $72.96 | 609,322 |
| 2023-12-28 | $73.08 | $73.62 | $73.05 | $73.19 | $73.19 | 439,859 |
| 2023-12-27 | $74.12 | $74.22 | $73.06 | $73.19 | $73.19 | 715,419 |
| 2023-12-26 | $73.79 | $74.65 | $73.75 | $74.25 | $74.25 | 332,233 |
| 2023-12-22 | $74.23 | $74.62 | $73.56 | $73.69 | $73.69 | 467,567 |
| 2023-12-21 | $73.90 | $74.42 | $73.25 | $74.00 | $74.00 | 399,544 |
| 2023-12-20 | $74.57 | $75.00 | $73.56 | $73.60 | $73.60 | 475,684 |
| 2023-12-19 | $73.94 | $74.96 | $73.94 | $74.87 | $74.87 | 380,285 |
| 2023-12-18 | $74.38 | $74.51 | $73.80 | $74.09 | $74.09 | 538,635 |
| 2023-12-15 | $74.85 | $75.06 | $73.96 | $74.07 | $74.07 | 1,560,611 |
| 2023-12-14 | $74.67 | $76.03 | $74.67 | $75.30 | $75.30 | 646,816 |
| 2023-12-13 | $73.58 | $74.58 | $73.36 | $74.10 | $74.10 | 865,192 |
| 2023-12-12 | $72.93 | $73.99 | $72.84 | $73.85 | $73.85 | 553,960 |
| 2023-12-11 | $73.10 | $73.62 | $72.87 | $72.98 | $72.98 | 508,610 |
| 2023-12-08 | $72.26 | $73.00 | $71.91 | $72.72 | $72.72 | 467,202 |
| 2023-12-07 | $71.21 | $71.92 | $71.21 | $71.91 | $71.91 | 382,985 |
| 2023-12-06 | $72.23 | $72.95 | $71.16 | $71.22 | $71.22 | 612,863 |
| 2023-12-05 | $71.63 | $71.99 | $71.38 | $71.64 | $71.64 | 462,558 |
| 2023-12-04 | $71.51 | $72.25 | $71.39 | $72.17 | $72.17 | 648,798 |
| 2023-12-01 | $71.18 | $72.18 | $71.01 | $71.45 | $71.45 | 840,601 |
| 2023-11-30 | $70.65 | $71.86 | $70.57 | $71.51 | $71.51 | 719,095 |
| 2023-11-29 | $70.78 | $71.31 | $70.53 | $70.58 | $70.58 | 518,687 |
| 2023-11-28 | $71.28 | $71.31 | $70.56 | $70.57 | $70.57 | 712,935 |
| 2023-11-27 | $71.00 | $71.35 | $70.71 | $71.16 | $71.16 | 693,004 |
| 2023-11-24 | $70.73 | $71.60 | $70.40 | $71.12 | $71.12 | 267,366 |
| 2023-11-22 | $70.78 | $71.04 | $70.36 | $70.83 | $70.43 | 337,584 |
| 2023-11-21 | $70.47 | $71.10 | $70.19 | $70.58 | $70.58 | 344,639 |
| 2023-11-20 | $70.27 | $71.24 | $70.09 | $70.83 | $70.83 | 557,963 |
| 2023-11-17 | $70.80 | $70.93 | $70.28 | $70.75 | $70.75 | 470,949 |
| 2023-11-16 | $71.40 | $71.73 | $70.09 | $70.16 | $70.16 | 605,358 |
| 2023-11-15 | $71.53 | $72.10 | $71.18 | $71.26 | $71.26 | 628,924 |
| 2023-11-14 | $69.54 | $71.53 | $69.31 | $71.36 | $71.36 | 723,730 |
| 2023-11-13 | $69.11 | $69.81 | $68.60 | $68.61 | $68.61 | 497,545 |
| 2023-11-10 | $68.59 | $69.50 | $68.00 | $69.47 | $69.47 | 525,465 |
| 2023-11-09 | $68.28 | $68.71 | $68.03 | $68.18 | $68.18 | 689,086 |
| 2023-11-08 | $68.03 | $68.45 | $67.80 | $67.92 | $67.92 | 600,703 |
| 2023-11-07 | $68.97 | $69.07 | $68.08 | $68.22 | $68.22 | 558,427 |
| 2023-11-06 | $69.71 | $69.98 | $68.20 | $69.11 | $69.11 | 823,744 |
| 2023-11-03 | $69.57 | $70.50 | $69.47 | $70.12 | $70.12 | 731,794 |
| 2023-11-02 | $68.02 | $68.66 | $67.59 | $68.34 | $68.34 | 759,589 |
| 2023-11-01 | $65.00 | $68.03 | $63.02 | $67.72 | $67.72 | 1,771,800 |
| 2023-10-31 | $66.13 | $66.78 | $65.76 | $66.77 | $66.77 | 686,976 |
| 2023-10-30 | $66.49 | $66.99 | $65.97 | $66.07 | $66.07 | 851,010 |
| 2023-10-27 | $66.43 | $66.52 | $65.22 | $65.80 | $65.80 | 774,165 |
| 2023-10-26 | $65.68 | $67.42 | $65.68 | $66.53 | $66.53 | 774,058 |
| 2023-10-25 | $65.96 | $66.17 | $65.38 | $65.58 | $65.58 | 415,419 |
| 2023-10-24 | $66.53 | $66.92 | $65.92 | $66.30 | $66.30 | 463,793 |
| 2023-10-23 | $65.71 | $66.34 | $65.49 | $65.97 | $65.97 | 601,843 |
| 2023-10-20 | $67.06 | $67.16 | $65.13 | $65.93 | $65.93 | 750,334 |
| 2023-10-19 | $67.47 | $68.55 | $66.96 | $67.19 | $67.19 | 761,791 |
| 2023-10-18 | $68.72 | $68.72 | $67.58 | $67.85 | $67.85 | 448,888 |
| 2023-10-17 | $67.74 | $69.64 | $67.69 | $69.26 | $69.26 | 782,330 |
| 2023-10-16 | $66.72 | $68.39 | $66.65 | $68.11 | $68.11 | 870,322 |
| 2023-10-13 | $66.33 | $66.74 | $65.51 | $65.99 | $65.99 | 371,870 |
| 2023-10-12 | $66.97 | $66.97 | $65.53 | $66.09 | $66.09 | 391,875 |
| 2023-10-11 | $66.59 | $67.28 | $65.82 | $66.89 | $66.89 | 990,603 |
| 2023-10-10 | $66.31 | $67.46 | $66.31 | $66.52 | $66.52 | 574,647 |
| 2023-10-09 | $65.35 | $66.02 | $65.31 | $65.77 | $65.77 | 488,116 |
| 2023-10-06 | $64.96 | $66.47 | $64.66 | $65.85 | $65.85 | 523,407 |
| 2023-10-05 | $64.50 | $65.71 | $64.50 | $65.24 | $65.24 | 523,200 |
| 2023-10-04 | $64.58 | $65.10 | $64.00 | $64.90 | $64.90 | 650,432 |
| 2023-10-03 | $65.63 | $65.73 | $63.97 | $64.43 | $64.43 | 732,087 |
| 2023-10-02 | $66.17 | $66.49 | $65.33 | $66.20 | $66.20 | 620,739 |
| 2023-09-29 | $67.60 | $67.90 | $66.37 | $66.45 | $66.45 | 592,853 |
| 2023-09-28 | $66.22 | $67.28 | $66.17 | $67.28 | $67.28 | 676,846 |
| 2023-09-27 | $66.63 | $66.78 | $65.65 | $66.01 | $66.01 | 910,701 |
| 2023-09-26 | $67.94 | $68.56 | $66.46 | $66.49 | $66.49 | 641,220 |
| 2023-09-25 | $67.91 | $68.79 | $67.91 | $68.49 | $68.49 | 320,901 |
| 2023-09-22 | $68.31 | $68.75 | $68.22 | $68.38 | $68.38 | 527,522 |
| 2023-09-21 | $68.79 | $68.96 | $68.05 | $68.17 | $68.17 | 621,398 |
| 2023-09-20 | $68.97 | $69.70 | $68.62 | $69.03 | $69.03 | 684,530 |
| 2023-09-19 | $69.42 | $69.88 | $68.66 | $68.73 | $68.73 | 804,080 |
| 2023-09-18 | $69.08 | $69.62 | $68.65 | $69.33 | $69.33 | 649,887 |
| 2023-09-15 | $69.05 | $69.75 | $69.05 | $69.48 | $69.48 | 1,994,978 |
| 2023-09-14 | $69.35 | $69.95 | $68.68 | $69.51 | $69.51 | 946,313 |
| 2023-09-13 | $69.84 | $69.84 | $68.57 | $68.71 | $68.71 | 682,446 |
| 2023-09-12 | $68.28 | $69.93 | $68.09 | $69.38 | $69.38 | 807,095 |
| 2023-09-11 | $68.15 | $68.64 | $68.10 | $68.27 | $68.27 | 508,641 |
| 2023-09-08 | $67.32 | $68.13 | $67.05 | $67.78 | $67.78 | 502,544 |
| 2023-09-07 | $67.42 | $67.88 | $67.06 | $67.23 | $67.23 | 1,079,873 |
| 2023-09-06 | $67.47 | $68.44 | $67.47 | $67.76 | $67.76 | 626,261 |
| 2023-09-05 | $69.47 | $69.63 | $67.30 | $67.88 | $67.88 | 1,493,812 |
| 2023-09-01 | $70.06 | $70.39 | $69.60 | $70.04 | $70.04 | 820,357 |
| 2023-08-31 | $71.19 | $71.23 | $69.45 | $69.68 | $69.68 | 1,063,898 |
| 2023-08-30 | $71.41 | $71.72 | $70.57 | $70.85 | $70.85 | 953,756 |
| 2023-08-29 | $71.12 | $71.78 | $70.78 | $71.39 | $71.39 | 516,774 |
| 2023-08-28 | $70.78 | $71.70 | $70.72 | $71.15 | $71.15 | 350,999 |
| 2023-08-25 | $70.82 | $71.37 | $69.93 | $70.64 | $70.64 | 440,796 |
| 2023-08-24 | $70.12 | $71.20 | $70.03 | $70.80 | $70.40 | 457,784 |
| 2023-08-23 | $69.34 | $70.07 | $69.09 | $70.05 | $69.66 | 331,565 |
| 2023-08-22 | $70.40 | $70.51 | $69.06 | $69.10 | $68.71 | 375,236 |
| 2023-08-21 | $70.37 | $70.57 | $69.52 | $70.18 | $69.78 | 546,739 |
| 2023-08-18 | $69.63 | $70.50 | $69.41 | $70.26 | $69.86 | 603,986 |
| 2023-08-17 | $71.25 | $71.35 | $69.71 | $70.14 | $69.75 | 466,031 |
| 2023-08-16 | $71.43 | $71.77 | $70.91 | $70.94 | $70.54 | 497,936 |
| 2023-08-15 | $71.73 | $72.22 | $71.43 | $71.60 | $71.20 | 396,004 |
| 2023-08-14 | $72.76 | $73.05 | $72.11 | $72.56 | $72.15 | 474,308 |
| 2023-08-11 | $71.77 | $72.83 | $71.76 | $72.79 | $72.38 | 406,378 |
| 2023-08-10 | $72.55 | $73.04 | $71.96 | $72.09 | $71.68 | 655,081 |
| 2023-08-09 | $72.58 | $72.94 | $71.90 | $72.20 | $71.79 | 437,180 |
| 2023-08-08 | $72.21 | $73.00 | $71.29 | $72.89 | $72.48 | 579,605 |
| 2023-08-07 | $72.85 | $73.91 | $72.66 | $73.69 | $73.28 | 567,900 |
| 2023-08-04 | $73.26 | $74.00 | $72.33 | $72.48 | $72.48 | 731,679 |
| 2023-08-03 | $72.66 | $73.73 | $72.31 | $73.39 | $73.39 | 923,997 |
| 2023-08-02 | $74.28 | $75.17 | $71.70 | $72.95 | $72.95 | 1,172,365 |
| 2023-08-01 | $73.83 | $74.42 | $73.29 | $74.40 | $74.40 | 1,167,480 |
| 2023-07-31 | $74.75 | $75.46 | $73.84 | $74.26 | $74.26 | 923,593 |
| 2023-07-28 | $76.92 | $76.92 | $73.95 | $74.65 | $74.65 | 1,071,818 |
| 2023-07-27 | $77.00 | $77.00 | $75.52 | $75.71 | $75.71 | 634,703 |
| 2023-07-26 | $75.89 | $76.87 | $75.89 | $76.55 | $76.55 | 572,859 |
| 2023-07-25 | $75.46 | $76.09 | $75.12 | $75.86 | $75.86 | 685,742 |
| 2023-07-24 | $74.60 | $75.83 | $74.60 | $75.56 | $75.56 | 649,600 |
| 2023-07-21 | $74.61 | $74.77 | $73.72 | $74.35 | $74.35 | 910,582 |
| 2023-07-20 | $74.00 | $74.68 | $73.79 | $74.51 | $74.51 | 734,551 |
| 2023-07-19 | $74.88 | $75.23 | $73.78 | $73.97 | $73.97 | 833,977 |
| 2023-07-18 | $74.35 | $75.34 | $74.35 | $74.94 | $74.94 | 537,248 |
| 2023-07-17 | $73.45 | $74.55 | $73.45 | $74.15 | $74.15 | 655,803 |
| 2023-07-14 | $74.54 | $74.54 | $72.90 | $73.36 | $73.36 | 425,922 |
| 2023-07-13 | $73.54 | $74.33 | $73.24 | $74.06 | $74.06 | 975,716 |
| 2023-07-12 | $72.99 | $73.82 | $72.84 | $73.30 | $73.30 | 838,910 |
| 2023-07-11 | $72.24 | $72.86 | $72.01 | $72.72 | $72.72 | 700,698 |
| 2023-07-10 | $71.24 | $72.08 | $71.10 | $71.32 | $71.32 | 535,073 |
| 2023-07-07 | $70.29 | $72.03 | $70.26 | $71.43 | $71.43 | 1,141,324 |
| 2023-07-06 | $70.11 | $70.28 | $69.26 | $70.19 | $70.19 | 724,276 |
| 2023-07-05 | $71.22 | $71.52 | $70.54 | $70.95 | $70.95 | 593,503 |
| 2023-07-03 | $71.73 | $72.30 | $71.58 | $71.87 | $71.87 | 170,888 |
| 2023-06-30 | $72.00 | $72.25 | $71.43 | $71.71 | $71.71 | 477,638 |
| 2023-06-29 | $70.63 | $71.44 | $70.53 | $71.34 | $71.34 | 442,956 |
| 2023-06-28 | $70.46 | $70.47 | $69.75 | $70.26 | $70.26 | 541,361 |
| 2023-06-27 | $69.57 | $71.07 | $69.46 | $70.68 | $70.68 | 397,701 |
| 2023-06-26 | $69.36 | $70.38 | $69.18 | $69.42 | $69.42 | 470,850 |
| 2023-06-23 | $69.32 | $70.13 | $69.13 | $69.59 | $69.59 | 800,459 |
| 2023-06-22 | $71.18 | $71.18 | $70.03 | $70.05 | $70.05 | 653,556 |
| 2023-06-21 | $71.18 | $71.74 | $70.71 | $71.29 | $71.29 | 432,259 |
| 2023-06-20 | $71.36 | $71.69 | $70.48 | $71.46 | $71.46 | 651,544 |
| 2023-06-16 | $72.58 | $72.94 | $71.78 | $71.91 | $71.91 | 920,909 |
| 2023-06-15 | $71.05 | $72.44 | $70.98 | $72.30 | $72.30 | 750,816 |
| 2023-06-14 | $71.95 | $72.21 | $70.81 | $71.33 | $71.33 | 761,634 |
| 2023-06-13 | $70.89 | $72.18 | $70.89 | $71.84 | $71.84 | 904,053 |
| 2023-06-12 | $71.58 | $72.22 | $70.76 | $70.96 | $70.96 | 595,013 |
| 2023-06-09 | $71.94 | $72.01 | $71.12 | $71.76 | $71.76 | 860,861 |
| 2023-06-08 | $71.85 | $72.14 | $71.23 | $71.89 | $71.89 | 567,713 |
| 2023-06-07 | $71.40 | $72.67 | $71.30 | $72.12 | $72.12 | 802,778 |
| 2023-06-06 | $70.32 | $72.00 | $70.32 | $71.52 | $71.52 | 738,793 |
| 2023-06-05 | $70.92 | $71.05 | $69.82 | $70.32 | $70.32 | 616,600 |
| 2023-06-02 | $69.79 | $71.65 | $69.79 | $71.22 | $71.22 | 593,401 |
| 2023-06-01 | $68.01 | $69.26 | $67.60 | $68.92 | $68.92 | 859,831 |
| 2023-05-31 | $68.62 | $68.93 | $67.34 | $67.80 | $67.80 | 745,373 |
| 2023-05-30 | $69.52 | $69.81 | $68.59 | $69.15 | $69.15 | 516,842 |
| 2023-05-26 | $69.38 | $69.93 | $68.77 | $69.44 | $69.44 | 541,997 |
| 2023-05-25 | $67.74 | $69.70 | $67.74 | $69.29 | $69.29 | 1,182,162 |
| 2023-05-24 | $68.90 | $68.90 | $66.89 | $68.05 | $67.85 | 1,081,160 |
| 2023-05-23 | $70.46 | $70.95 | $69.36 | $69.54 | $69.34 | 1,271,860 |
| 2023-05-22 | $70.58 | $71.09 | $70.03 | $70.84 | $70.64 | 596,151 |
| 2023-05-19 | $71.32 | $71.53 | $70.03 | $70.49 | $70.29 | 880,582 |
| 2023-05-18 | $70.11 | $71.20 | $69.71 | $71.08 | $70.88 | 958,331 |
| 2023-05-17 | $69.72 | $70.87 | $69.54 | $70.48 | $70.28 | 1,079,433 |
| 2023-05-16 | $69.51 | $69.83 | $69.01 | $69.05 | $68.85 | 712,589 |
| 2023-05-15 | $68.74 | $70.13 | $68.55 | $69.88 | $69.68 | 1,097,769 |
| 2023-05-12 | $70.29 | $70.29 | $68.46 | $68.60 | $68.60 | 935,878 |
| 2023-05-11 | $69.58 | $69.99 | $69.23 | $69.82 | $69.82 | 788,880 |
| 2023-05-10 | $70.96 | $70.98 | $69.18 | $69.96 | $69.96 | 948,803 |
| 2023-05-09 | $70.23 | $71.11 | $69.57 | $70.55 | $70.55 | 1,139,410 |
| 2023-05-08 | $71.12 | $71.38 | $70.25 | $70.63 | $70.63 | 876,001 |
| 2023-05-05 | $68.77 | $70.72 | $68.76 | $70.44 | $70.44 | 1,907,844 |
| 2023-05-04 | $68.53 | $69.15 | $66.24 | $67.61 | $67.61 | 3,463,079 |
| 2023-05-03 | $68.00 | $73.25 | $68.00 | $69.14 | $69.14 | 3,894,023 |
| 2023-05-02 | $76.32 | $76.45 | $73.87 | $74.82 | $74.82 | 2,153,986 |
| 2023-05-01 | $76.38 | $77.28 | $76.10 | $76.70 | $76.70 | 1,791,342 |
| 2023-04-28 | $75.68 | $76.87 | $75.68 | $76.48 | $76.48 | 1,905,349 |
| 2023-04-27 | $75.03 | $76.04 | $74.42 | $75.84 | $75.84 | 1,813,546 |
| 2023-04-26 | $74.63 | $75.94 | $74.63 | $75.03 | $75.03 | 1,596,419 |
| 2023-04-25 | $76.27 | $76.75 | $74.71 | $75.16 | $75.16 | 1,815,286 |
| 2023-04-24 | $76.24 | $77.50 | $76.24 | $77.03 | $77.03 | 1,280,439 |
| 2023-04-21 | $76.93 | $77.46 | $75.96 | $77.04 | $77.04 | 1,639,607 |
| 2023-04-20 | $76.65 | $77.78 | $76.60 | $77.22 | $77.22 | 1,468,552 |
| 2023-04-19 | $76.86 | $77.78 | $76.58 | $77.55 | $77.55 | 1,739,893 |
| 2023-04-18 | $76.01 | $76.98 | $75.69 | $76.89 | $76.89 | 1,845,733 |
| 2023-04-17 | $74.25 | $75.76 | $74.09 | $75.74 | $75.74 | 1,683,133 |
| 2023-04-14 | $74.72 | $75.20 | $74.41 | $74.74 | $74.74 | 1,246,011 |
| 2023-04-13 | $74.05 | $74.41 | $73.44 | $74.09 | $74.09 | 1,558,438 |
| 2023-04-12 | $73.44 | $74.18 | $72.68 | $73.76 | $73.76 | 1,508,189 |
| 2023-04-11 | $71.81 | $73.41 | $71.70 | $72.93 | $72.93 | 1,874,449 |
| 2023-04-10 | $70.81 | $71.95 | $70.71 | $71.72 | $71.72 | 992,713 |
| 2023-04-06 | $71.09 | $71.99 | $70.94 | $71.02 | $71.02 | 1,502,959 |
| 2023-04-05 | $70.68 | $71.57 | $70.19 | $71.00 | $71.00 | 1,596,929 |
| 2023-04-04 | $71.79 | $72.00 | $70.77 | $71.54 | $71.54 | 3,266,258 |
| 2023-04-03 | $71.31 | $72.51 | $70.91 | $71.29 | $71.29 | 1,686,681 |
| 2023-03-31 | $70.70 | $71.47 | $70.25 | $71.46 | $71.46 | 1,516,129 |
| 2023-03-30 | $70.70 | $71.28 | $69.77 | $70.21 | $70.21 | 1,315,292 |
| 2023-03-29 | $69.53 | $70.16 | $69.08 | $70.12 | $70.12 | 2,172,204 |
| 2023-03-28 | $67.82 | $68.94 | $67.53 | $68.79 | $68.79 | 1,624,196 |
| 2023-03-27 | $69.00 | $69.34 | $67.63 | $68.02 | $68.02 | 2,683,399 |
| 2023-03-24 | $65.86 | $67.72 | $65.84 | $67.64 | $67.64 | 2,065,370 |
| 2023-03-23 | $66.49 | $67.83 | $66.41 | $67.13 | $67.13 | 2,118,340 |
| 2023-03-22 | $67.53 | $68.21 | $66.32 | $66.34 | $66.34 | 2,382,312 |
| 2023-03-21 | $67.48 | $68.20 | $66.82 | $67.87 | $67.87 | 2,643,614 |
| 2023-03-20 | $63.72 | $65.70 | $63.46 | $65.38 | $65.38 | 2,193,935 |
| 2023-03-17 | $65.50 | $65.79 | $62.79 | $63.10 | $63.10 | 7,810,772 |
| 2023-03-16 | $64.25 | $66.27 | $63.52 | $66.15 | $66.15 | 2,678,011 |
| 2023-03-15 | $65.72 | $66.45 | $63.80 | $64.98 | $64.98 | 4,275,949 |
| 2023-03-14 | $67.92 | $68.49 | $66.55 | $67.96 | $67.96 | 3,650,622 |
| 2023-03-13 | $66.54 | $66.93 | $64.65 | $65.83 | $65.83 | 4,237,366 |
| 2023-03-10 | $71.58 | $71.61 | $68.75 | $68.92 | $68.92 | 3,583,882 |
| 2023-03-09 | $73.97 | $74.60 | $71.97 | $72.35 | $72.35 | 2,497,078 |
| 2023-03-08 | $73.96 | $74.79 | $73.52 | $74.13 | $74.13 | 1,520,977 |
| 2023-03-07 | $75.44 | $75.69 | $73.70 | $73.91 | $73.91 | 1,003,091 |
| 2023-03-06 | $75.83 | $75.95 | $74.15 | $74.96 | $74.96 | 2,084,323 |
| 2023-03-03 | $75.22 | $75.99 | $74.65 | $75.96 | $75.96 | 1,325,553 |
| 2023-03-02 | $75.57 | $75.68 | $74.40 | $75.06 | $75.06 | 2,246,674 |
| 2023-03-01 | $74.20 | $76.38 | $74.19 | $76.26 | $76.26 | 2,472,395 |
| 2023-02-28 | $74.09 | $75.07 | $73.77 | $74.49 | $74.49 | 1,212,367 |
| 2023-02-27 | $74.33 | $74.50 | $73.80 | $74.03 | $74.03 | 1,286,914 |
| 2023-02-24 | $73.38 | $73.97 | $72.74 | $73.59 | $73.59 | 1,302,549 |
| 2023-02-23 | $73.47 | $74.60 | $73.18 | $73.81 | $73.81 | 1,124,573 |
| 2023-02-22 | $74.10 | $74.46 | $72.94 | $73.34 | $73.14 | 1,286,825 |
| 2023-02-21 | $75.98 | $76.49 | $74.18 | $74.44 | $74.24 | 1,029,177 |
| 2023-02-17 | $76.88 | $77.40 | $76.59 | $76.99 | $76.78 | 799,784 |
| 2023-02-16 | $76.50 | $78.11 | $76.26 | $77.05 | $76.84 | 1,809,663 |
| 2023-02-15 | $76.53 | $77.10 | $76.27 | $76.74 | $76.53 | 1,765,977 |
| 2023-02-14 | $76.00 | $77.07 | $75.91 | $76.79 | $76.58 | 1,603,132 |
| 2023-02-13 | $74.55 | $76.59 | $74.55 | $76.28 | $76.07 | 2,224,621 |
| 2023-02-10 | $73.26 | $74.48 | $73.26 | $74.08 | $73.88 | 1,583,208 |
| 2023-02-09 | $75.00 | $75.18 | $73.15 | $73.47 | $73.27 | 2,333,299 |
| 2023-02-08 | $72.50 | $76.11 | $71.90 | $74.80 | $74.60 | 5,555,551 |
| 2023-02-07 | $67.50 | $68.94 | $67.27 | $68.72 | $68.53 | 1,428,328 |
| 2023-02-06 | $68.91 | $69.27 | $67.95 | $68.00 | $67.82 | 1,600,659 |
| 2023-02-03 | $68.65 | $70.16 | $68.65 | $69.39 | $69.20 | 2,006,424 |
| 2023-02-02 | $70.49 | $70.72 | $69.04 | $69.38 | $69.19 | 1,488,065 |
| 2023-02-01 | $69.14 | $70.51 | $68.95 | $70.16 | $69.97 | 1,365,894 |
| 2023-01-31 | $68.79 | $69.78 | $67.96 | $69.77 | $69.58 | 1,532,898 |
| 2023-01-30 | $69.26 | $69.54 | $68.75 | $68.79 | $68.60 | 1,285,649 |
| 2023-01-27 | $70.18 | $70.47 | $69.43 | $69.74 | $69.74 | 1,280,366 |
| 2023-01-26 | $68.92 | $70.54 | $68.83 | $70.45 | $70.45 | 1,930,158 |
| 2023-01-25 | $67.73 | $68.72 | $67.51 | $68.72 | $68.72 | 789,448 |
| 2023-01-24 | $67.89 | $68.96 | $67.00 | $68.33 | $68.33 | 754,134 |
| 2023-01-23 | $67.78 | $68.56 | $67.38 | $68.53 | $68.53 | 1,177,875 |
| 2023-01-20 | $66.17 | $67.98 | $65.80 | $67.96 | $67.96 | 1,332,206 |
| 2023-01-19 | $65.91 | $66.72 | $65.66 | $65.98 | $65.98 | 1,498,174 |
| 2023-01-18 | $69.02 | $69.47 | $66.72 | $66.78 | $66.78 | 2,073,739 |
| 2023-01-17 | $68.58 | $69.04 | $67.68 | $68.83 | $68.83 | 1,359,799 |
| 2023-01-13 | $67.55 | $68.58 | $67.06 | $68.56 | $68.56 | 1,180,550 |
| 2023-01-12 | $67.71 | $68.57 | $67.45 | $67.95 | $67.95 | 1,670,723 |
| 2023-01-11 | $65.79 | $67.33 | $65.64 | $67.28 | $67.28 | 1,922,054 |
| 2023-01-10 | $65.57 | $65.80 | $65.03 | $65.61 | $65.61 | 1,079,412 |
| 2023-01-09 | $66.00 | $66.50 | $65.39 | $65.59 | $65.59 | 2,180,462 |
| 2023-01-06 | $64.42 | $66.30 | $64.07 | $65.96 | $65.96 | 2,889,256 |
| 2023-01-05 | $63.26 | $63.30 | $62.41 | $62.99 | $62.99 | 1,828,380 |
| 2023-01-04 | $62.02 | $63.41 | $61.65 | $63.39 | $63.39 | 1,312,544 |
| 2023-01-03 | $62.07 | $62.20 | $61.38 | $61.62 | $61.62 | 1,198,095 |
| 2022-12-30 | $61.99 | $62.43 | $61.21 | $61.49 | $61.49 | 805,616 |
| 2022-12-29 | $60.74 | $62.40 | $60.44 | $62.40 | $62.40 | 1,140,459 |
| 2022-12-28 | $60.92 | $61.31 | $60.31 | $60.35 | $60.35 | 796,997 |
| 2022-12-27 | $61.68 | $61.83 | $60.67 | $60.88 | $60.88 | 677,717 |
| 2022-12-23 | $61.03 | $61.86 | $60.75 | $61.86 | $61.86 | 722,302 |
| 2022-12-22 | $61.74 | $61.79 | $60.15 | $60.85 | $60.85 | 1,286,220 |
| 2022-12-21 | $60.79 | $62.32 | $60.71 | $62.29 | $62.29 | 1,260,764 |
| 2022-12-20 | $59.37 | $60.33 | $59.28 | $60.07 | $60.07 | 888,962 |
| 2022-12-19 | $59.55 | $60.00 | $58.95 | $59.18 | $59.18 | 1,082,055 |
| 2022-12-16 | $59.04 | $59.84 | $58.83 | $59.65 | $59.65 | 2,013,366 |
| 2022-12-15 | $61.00 | $61.18 | $59.73 | $59.88 | $59.88 | 1,775,428 |
| 2022-12-14 | $62.12 | $63.04 | $61.66 | $61.73 | $61.73 | 1,984,994 |
| 2022-12-13 | $64.06 | $64.52 | $62.02 | $62.31 | $62.31 | 1,364,470 |
| 2022-12-12 | $61.46 | $62.61 | $61.10 | $62.61 | $62.61 | 942,064 |
| 2022-12-09 | $61.85 | $62.66 | $61.42 | $61.51 | $61.51 | 1,250,886 |
| 2022-12-08 | $61.84 | $62.61 | $61.50 | $62.17 | $62.17 | 1,201,912 |
| 2022-12-07 | $62.80 | $63.67 | $61.44 | $61.52 | $61.52 | 1,518,262 |
| 2022-12-06 | $63.27 | $63.76 | $62.53 | $63.35 | $63.35 | 1,623,629 |
| 2022-12-05 | $63.97 | $64.06 | $63.26 | $63.57 | $63.57 | 1,745,189 |
| 2022-12-02 | $65.20 | $65.74 | $64.37 | $64.54 | $64.54 | 856,025 |
| 2022-12-01 | $65.98 | $66.50 | $65.05 | $65.65 | $65.65 | 750,874 |
| 2022-11-30 | $64.38 | $66.00 | $63.35 | $65.98 | $65.98 | 1,466,352 |
| 2022-11-29 | $63.27 | $64.29 | $63.13 | $64.11 | $64.11 | 806,541 |
| 2022-11-28 | $64.31 | $65.06 | $63.54 | $63.54 | $63.54 | 1,541,511 |
| 2022-11-25 | $64.51 | $65.34 | $64.24 | $65.13 | $65.13 | 290,349 |
| 2022-11-23 | $65.14 | $65.51 | $64.40 | $64.53 | $64.33 | 634,534 |
| 2022-11-22 | $64.57 | $65.48 | $64.22 | $65.43 | $65.23 | 1,121,049 |
| 2022-11-21 | $63.63 | $63.89 | $62.95 | $63.82 | $63.62 | 857,332 |
| 2022-11-18 | $63.83 | $64.04 | $62.93 | $63.64 | $63.45 | 1,221,304 |
| 2022-11-17 | $62.34 | $63.36 | $62.06 | $62.52 | $62.33 | 1,640,027 |
| 2022-11-16 | $63.47 | $63.95 | $63.00 | $63.21 | $63.02 | 1,040,635 |
| 2022-11-15 | $65.72 | $66.42 | $63.27 | $63.40 | $63.21 | 2,545,863 |
| 2022-11-14 | $68.05 | $68.22 | $64.75 | $64.89 | $64.69 | 2,423,214 |
| 2022-11-11 | $69.13 | $69.13 | $67.89 | $68.28 | $68.07 | 882,664 |
| 2022-11-10 | $68.03 | $69.03 | $67.72 | $68.46 | $68.25 | 1,303,302 |
| 2022-11-09 | $67.43 | $67.67 | $66.37 | $66.41 | $66.21 | 872,788 |
| 2022-11-08 | $68.22 | $68.43 | $67.26 | $68.12 | $67.91 | 928,601 |
| 2022-11-07 | $67.45 | $68.06 | $66.97 | $68.01 | $67.80 | 1,038,408 |
| 2022-11-04 | $66.35 | $67.15 | $65.52 | $66.96 | $66.96 | 1,057,161 |
| 2022-11-03 | $66.18 | $66.78 | $65.31 | $65.35 | $65.35 | 1,595,775 |
| 2022-11-02 | $68.10 | $69.67 | $66.61 | $66.86 | $66.86 | 3,439,975 |
| 2022-11-01 | $68.78 | $68.78 | $68.05 | $68.51 | $68.51 | 1,598,593 |
| 2022-10-31 | $67.95 | $68.72 | $67.76 | $68.36 | $68.36 | 1,273,296 |
| 2022-10-28 | $66.79 | $68.63 | $66.41 | $68.51 | $68.51 | 1,635,366 |
| 2022-10-27 | $66.80 | $67.62 | $66.10 | $66.30 | $66.30 | 1,152,358 |
| 2022-10-26 | $67.52 | $68.17 | $65.99 | $66.05 | $66.05 | 1,067,467 |
| 2022-10-25 | $65.46 | $67.63 | $65.29 | $67.53 | $67.53 | 2,358,975 |
| 2022-10-24 | $63.64 | $65.50 | $63.63 | $65.47 | $65.47 | 1,358,147 |
| 2022-10-21 | $62.62 | $63.61 | $62.17 | $63.24 | $63.24 | 1,531,192 |
| 2022-10-20 | $64.27 | $64.50 | $62.69 | $62.77 | $62.77 | 997,189 |
| 2022-10-19 | $64.85 | $65.45 | $63.93 | $64.19 | $64.19 | 778,009 |
| 2022-10-18 | $65.40 | $65.50 | $64.60 | $65.38 | $65.38 | 927,106 |
| 2022-10-17 | $64.47 | $64.96 | $63.99 | $64.06 | $64.06 | 808,566 |
| 2022-10-14 | $65.43 | $65.86 | $63.28 | $63.38 | $63.38 | 1,294,712 |
| 2022-10-13 | $61.42 | $65.21 | $61.07 | $65.02 | $65.02 | 1,344,371 |
| 2022-10-12 | $62.81 | $63.25 | $62.16 | $62.38 | $62.38 | 1,071,876 |
| 2022-10-11 | $63.71 | $64.31 | $63.02 | $63.21 | $63.21 | 1,124,747 |
| 2022-10-10 | $64.26 | $64.95 | $63.70 | $64.01 | $64.01 | 598,695 |
| 2022-10-07 | $63.88 | $64.07 | $63.05 | $63.90 | $63.90 | 744,816 |
| 2022-10-06 | $63.86 | $64.46 | $63.63 | $64.38 | $64.38 | 838,124 |
| 2022-10-05 | $64.86 | $65.26 | $64.30 | $64.49 | $64.49 | 986,075 |
| 2022-10-04 | $63.65 | $65.88 | $63.65 | $65.84 | $65.84 | 1,683,258 |
| 2022-10-03 | $61.39 | $62.97 | $60.12 | $62.61 | $62.61 | 1,177,382 |
| 2022-09-30 | $61.66 | $62.32 | $60.40 | $60.50 | $60.50 | 1,223,713 |
| 2022-09-29 | $60.74 | $61.13 | $59.69 | $60.92 | $60.92 | 1,476,288 |
| 2022-09-28 | $58.99 | $61.62 | $58.90 | $61.40 | $61.40 | 1,783,598 |
| 2022-09-27 | $59.79 | $60.10 | $58.63 | $59.16 | $59.16 | 898,261 |
| 2022-09-26 | $59.91 | $60.52 | $59.18 | $59.26 | $59.26 | 1,117,759 |
| 2022-09-23 | $61.29 | $61.34 | $59.76 | $60.47 | $60.47 | 1,949,129 |
| 2022-09-22 | $63.15 | $63.15 | $61.53 | $62.04 | $62.04 | 831,186 |
| 2022-09-21 | $63.23 | $63.87 | $62.50 | $62.65 | $62.65 | 1,474,311 |
| 2022-09-20 | $63.47 | $63.47 | $62.17 | $62.87 | $62.87 | 810,412 |
| 2022-09-19 | $62.21 | $63.77 | $62.17 | $63.77 | $63.77 | 771,048 |
| 2022-09-16 | $62.87 | $63.00 | $62.13 | $62.85 | $62.85 | 2,383,747 |
| 2022-09-15 | $62.68 | $64.04 | $62.41 | $63.52 | $63.52 | 1,723,809 |
| 2022-09-14 | $62.62 | $62.93 | $61.80 | $62.68 | $62.68 | 1,766,303 |
| 2022-09-13 | $62.77 | $63.47 | $62.13 | $62.34 | $62.34 | 980,471 |
| 2022-09-12 | $63.86 | $64.67 | $63.80 | $64.28 | $64.28 | 903,007 |
| 2022-09-09 | $62.60 | $63.55 | $62.60 | $63.46 | $63.46 | 645,177 |
| 2022-09-08 | $61.66 | $62.76 | $61.18 | $62.16 | $62.16 | 1,020,599 |
| 2022-09-07 | $60.20 | $61.76 | $59.87 | $61.73 | $61.73 | 764,045 |
| 2022-09-06 | $61.68 | $61.71 | $60.09 | $60.40 | $60.40 | 1,085,142 |
| 2022-09-02 | $62.11 | $62.57 | $61.03 | $61.28 | $61.28 | 856,478 |
| 2022-09-01 | $61.08 | $61.30 | $60.51 | $61.29 | $61.29 | 1,105,534 |
| 2022-08-31 | $62.02 | $62.54 | $61.49 | $61.53 | $61.53 | 818,270 |
| 2022-08-30 | $62.30 | $62.57 | $61.48 | $61.61 | $61.61 | 749,437 |
| 2022-08-29 | $62.02 | $62.69 | $61.80 | $62.15 | $62.15 | 572,154 |
| 2022-08-26 | $63.95 | $64.48 | $62.51 | $62.51 | $62.51 | 719,593 |
| 2022-08-25 | $62.53 | $63.88 | $62.53 | $63.83 | $63.83 | 499,385 |
| 2022-08-24 | $62.73 | $62.98 | $62.24 | $62.71 | $62.51 | 549,981 |
| 2022-08-23 | $62.96 | $63.63 | $62.81 | $62.81 | $62.61 | 466,864 |
| 2022-08-22 | $64.04 | $64.23 | $62.65 | $62.69 | $62.49 | 1,145,262 |
| 2022-08-19 | $64.72 | $65.19 | $64.17 | $65.04 | $64.84 | 865,311 |
| 2022-08-18 | $63.93 | $65.40 | $63.66 | $65.24 | $65.04 | 945,067 |
| 2022-08-17 | $63.29 | $63.91 | $62.99 | $63.53 | $63.33 | 835,485 |
| 2022-08-16 | $64.00 | $64.61 | $63.90 | $64.44 | $64.24 | 770,649 |
| 2022-08-15 | $64.31 | $64.96 | $64.15 | $64.28 | $64.08 | 972,615 |
| 2022-08-12 | $64.02 | $65.04 | $63.88 | $64.94 | $64.74 | 887,538 |
| 2022-08-11 | $62.52 | $63.71 | $62.42 | $63.61 | $63.41 | 1,134,263 |
| 2022-08-10 | $61.79 | $62.20 | $61.70 | $61.96 | $61.77 | 879,869 |
| 2022-08-09 | $60.05 | $61.47 | $60.05 | $61.01 | $60.82 | 689,766 |
| 2022-08-08 | $60.82 | $61.48 | $60.46 | $60.50 | $60.31 | 520,278 |
| 2022-08-05 | $59.82 | $60.91 | $59.82 | $60.43 | $60.24 | 847,303 |
| 2022-08-04 | $61.49 | $61.91 | $60.15 | $60.26 | $60.07 | 1,168,796 |
| 2022-08-03 | $59.76 | $61.13 | $59.32 | $61.12 | $60.93 | 1,834,241 |
| 2022-08-02 | $59.13 | $59.61 | $58.50 | $58.56 | $58.38 | 1,247,721 |
| 2022-08-01 | $59.66 | $59.98 | $58.99 | $59.38 | $59.19 | 1,302,004 |
| 2022-07-29 | $59.52 | $60.28 | $59.41 | $60.16 | $59.97 | 1,472,824 |
| 2022-07-28 | $59.36 | $59.65 | $58.52 | $59.39 | $59.20 | 912,641 |
| 2022-07-27 | $58.92 | $59.51 | $58.64 | $59.30 | $59.11 | 1,559,737 |
| 2022-07-26 | $59.06 | $59.60 | $58.64 | $58.77 | $58.59 | 715,141 |
| 2022-07-25 | $59.03 | $59.60 | $58.79 | $59.26 | $59.07 | 998,930 |
| 2022-07-22 | $59.37 | $59.91 | $58.70 | $58.99 | $58.81 | 636,103 |
| 2022-07-21 | $59.27 | $59.56 | $58.66 | $59.51 | $59.32 | 578,769 |
| 2022-07-20 | $58.83 | $59.56 | $58.36 | $59.28 | $59.09 | 678,062 |
| 2022-07-19 | $58.64 | $59.16 | $58.38 | $58.83 | $58.65 | 880,061 |
| 2022-07-18 | $58.67 | $59.00 | $57.55 | $57.64 | $57.46 | 1,037,941 |
| 2022-07-15 | $57.69 | $58.28 | $56.92 | $58.05 | $57.87 | 863,554 |
| 2022-07-14 | $56.82 | $57.49 | $56.20 | $56.76 | $56.58 | 1,685,835 |
| 2022-07-13 | $58.76 | $58.76 | $57.71 | $58.08 | $57.90 | 1,208,254 |
| 2022-07-12 | $58.35 | $60.14 | $58.35 | $59.48 | $59.29 | 735,297 |
| 2022-07-11 | $58.88 | $59.78 | $58.66 | $58.99 | $58.81 | 778,332 |
| 2022-07-08 | $59.74 | $60.11 | $58.97 | $59.12 | $58.94 | 1,644,348 |
| 2022-07-07 | $59.03 | $60.17 | $59.03 | $59.55 | $59.36 | 1,315,642 |
| 2022-07-06 | $58.71 | $59.36 | $57.55 | $58.73 | $58.55 | 1,330,940 |
| 2022-07-05 | $59.45 | $59.79 | $58.49 | $59.36 | $59.17 | 1,349,925 |
| 2022-07-01 | $59.02 | $60.79 | $59.02 | $60.71 | $60.52 | 1,000,035 |
| 2022-06-30 | $58.78 | $60.44 | $58.43 | $59.53 | $59.34 | 1,373,885 |
| 2022-06-29 | $60.61 | $60.79 | $59.71 | $59.94 | $59.75 | 1,140,555 |
| 2022-06-28 | $61.18 | $61.52 | $60.35 | $60.50 | $60.31 | 1,089,472 |
| 2022-06-27 | $61.10 | $61.10 | $59.97 | $60.43 | $60.24 | 921,894 |
| 2022-06-24 | $57.91 | $60.84 | $57.91 | $60.74 | $60.55 | 2,029,580 |
| 2022-06-23 | $58.64 | $58.68 | $56.64 | $57.53 | $57.35 | 1,458,547 |
| 2022-06-22 | $58.01 | $59.17 | $57.88 | $58.67 | $58.49 | 1,312,817 |
| 2022-06-21 | $59.37 | $59.54 | $58.22 | $59.12 | $58.94 | 1,105,639 |
| 2022-06-17 | $57.90 | $58.44 | $56.96 | $57.96 | $57.78 | 3,197,920 |
| 2022-06-16 | $59.45 | $59.45 | $57.52 | $57.95 | $57.77 | 1,995,537 |
| 2022-06-15 | $61.19 | $61.60 | $59.74 | $60.62 | $60.43 | 1,190,766 |
| 2022-06-14 | $60.33 | $60.72 | $59.76 | $60.56 | $60.37 | 1,087,800 |
| 2022-06-13 | $61.37 | $61.75 | $59.74 | $59.95 | $59.76 | 1,722,174 |
| 2022-06-10 | $63.76 | $64.55 | $62.44 | $62.47 | $62.27 | 1,132,022 |
| 2022-06-09 | $66.76 | $66.76 | $65.21 | $65.21 | $65.01 | 553,048 |
| 2022-06-08 | $67.11 | $67.57 | $66.67 | $66.78 | $66.57 | 586,201 |
| 2022-06-07 | $66.23 | $67.79 | $66.09 | $67.68 | $67.47 | 637,956 |
| 2022-06-06 | $66.57 | $67.49 | $66.04 | $66.62 | $66.41 | 557,340 |
| 2022-06-03 | $68.00 | $68.03 | $66.12 | $66.20 | $65.99 | 707,601 |
| 2022-06-02 | $67.58 | $67.97 | $67.06 | $67.82 | $67.61 | 921,253 |
| 2022-06-01 | $68.89 | $69.18 | $66.48 | $67.69 | $67.48 | 1,002,592 |
| 2022-05-31 | $68.86 | $69.07 | $67.80 | $68.61 | $68.36 | 1,141,723 |
| 2022-05-27 | $67.65 | $69.14 | $67.65 | $69.14 | $68.88 | 892,052 |
| 2022-05-26 | $67.00 | $67.94 | $66.97 | $67.48 | $67.23 | 993,134 |
| 2022-05-25 | $64.83 | $66.02 | $64.78 | $65.87 | $65.63 | 875,099 |
| 2022-05-24 | $64.95 | $64.95 | $63.20 | $64.83 | $64.59 | 977,116 |
| 2022-05-23 | $64.17 | $65.63 | $63.89 | $64.93 | $64.49 | 1,283,792 |
| 2022-05-20 | $63.87 | $64.45 | $61.92 | $62.96 | $62.53 | 1,525,671 |
| 2022-05-19 | $64.00 | $65.31 | $63.25 | $63.60 | $63.17 | 1,440,659 |
| 2022-05-18 | $64.61 | $65.65 | $64.26 | $64.90 | $64.46 | 1,550,167 |
| 2022-05-17 | $63.43 | $65.55 | $62.75 | $65.28 | $64.84 | 2,318,857 |
| 2022-05-16 | $62.35 | $63.11 | $61.79 | $62.31 | $61.89 | 676,431 |
| 2022-05-13 | $61.90 | $63.06 | $61.62 | $62.62 | $62.20 | 946,938 |
| 2022-05-12 | $61.35 | $62.12 | $60.26 | $61.30 | $60.88 | 1,400,925 |
| 2022-05-11 | $62.67 | $63.85 | $61.92 | $62.10 | $61.68 | 1,004,643 |
| 2022-05-10 | $63.93 | $64.39 | $62.12 | $62.89 | $62.46 | 1,018,262 |
| 2022-05-09 | $62.90 | $64.19 | $62.57 | $63.23 | $62.80 | 1,286,421 |
| 2022-05-06 | $63.78 | $64.12 | $62.74 | $63.86 | $63.43 | 1,383,852 |
| 2022-05-05 | $65.62 | $66.31 | $63.63 | $64.03 | $63.60 | 2,328,219 |
| 2022-05-04 | $65.34 | $67.52 | $64.25 | $67.38 | $66.92 | 2,338,619 |
| 2022-05-03 | $63.32 | $64.84 | $63.03 | $63.58 | $63.15 | 1,582,006 |
| 2022-05-02 | $63.43 | $64.12 | $62.39 | $63.34 | $62.91 | 1,528,932 |
| 2022-04-29 | $64.88 | $65.37 | $62.97 | $63.14 | $62.71 | 1,458,248 |
| 2022-04-28 | $65.25 | $65.46 | $63.94 | $65.16 | $64.72 | 659,315 |
| 2022-04-27 | $64.42 | $65.39 | $63.97 | $64.38 | $63.94 | 917,904 |
| 2022-04-26 | $65.38 | $65.89 | $64.54 | $64.54 | $64.10 | 1,096,063 |
| 2022-04-25 | $65.76 | $66.41 | $64.68 | $66.34 | $65.89 | 1,222,401 |
| 2022-04-22 | $68.00 | $68.14 | $66.42 | $66.45 | $66.00 | 1,126,603 |
| 2022-04-21 | $70.19 | $70.85 | $68.05 | $68.43 | $67.97 | 1,101,259 |
| 2022-04-20 | $69.11 | $69.69 | $68.95 | $69.64 | $69.17 | 752,276 |
| 2022-04-19 | $67.93 | $68.88 | $67.70 | $68.71 | $68.24 | 1,088,030 |
| 2022-04-18 | $67.28 | $68.41 | $66.94 | $67.94 | $67.48 | 606,320 |
| 2022-04-14 | $67.38 | $68.13 | $67.25 | $67.56 | $67.10 | 881,521 |
| 2022-04-13 | $65.21 | $67.41 | $65.09 | $67.38 | $66.92 | 803,448 |
| 2022-04-12 | $66.51 | $67.14 | $65.67 | $65.75 | $65.30 | 1,074,842 |
| 2022-04-11 | $66.67 | $67.96 | $66.31 | $66.37 | $65.92 | 842,758 |
| 2022-04-08 | $65.91 | $66.76 | $65.62 | $66.61 | $66.16 | 633,423 |
| 2022-04-07 | $65.71 | $66.08 | $64.29 | $65.71 | $65.26 | 1,102,667 |
| 2022-04-06 | $66.43 | $67.06 | $65.57 | $65.91 | $65.46 | 1,545,033 |
| 2022-04-05 | $66.36 | $67.77 | $66.07 | $67.31 | $66.85 | 1,134,554 |
| 2022-04-04 | $66.42 | $67.06 | $65.68 | $65.85 | $65.40 | 1,049,357 |
| 2022-04-01 | $66.94 | $67.36 | $66.37 | $66.66 | $66.21 | 958,894 |
| 2022-03-31 | $67.31 | $68.04 | $66.35 | $66.35 | $65.90 | 963,794 |
| 2022-03-30 | $68.17 | $68.39 | $67.31 | $67.51 | $67.05 | 650,467 |
| 2022-03-29 | $67.86 | $68.51 | $67.40 | $68.33 | $67.87 | 750,636 |
| 2022-03-28 | $67.14 | $67.14 | $66.14 | $66.90 | $66.45 | 874,792 |
| 2022-03-25 | $66.35 | $67.45 | $66.16 | $67.41 | $66.95 | 952,502 |
| 2022-03-24 | $66.16 | $66.78 | $65.82 | $66.64 | $66.19 | 915,487 |
| 2022-03-23 | $66.94 | $67.41 | $65.70 | $65.83 | $65.38 | 690,337 |
| 2022-03-22 | $66.10 | $67.61 | $65.97 | $67.53 | $67.07 | 1,183,367 |
| 2022-03-21 | $66.94 | $67.52 | $64.90 | $65.44 | $65.00 | 1,175,053 |
| 2022-03-18 | $64.87 | $66.70 | $64.54 | $66.55 | $66.10 | 2,063,994 |
| 2022-03-17 | $64.47 | $65.50 | $63.75 | $65.17 | $64.73 | 1,039,931 |
| 2022-03-16 | $64.63 | $65.65 | $64.28 | $65.42 | $64.98 | 1,141,115 |
| 2022-03-15 | $63.06 | $63.76 | $62.84 | $63.49 | $63.06 | 846,663 |
| 2022-03-14 | $63.51 | $64.02 | $62.54 | $62.90 | $62.47 | 902,533 |
| 2022-03-11 | $63.30 | $63.67 | $62.62 | $62.64 | $62.22 | 813,256 |
| 2022-03-10 | $61.77 | $63.06 | $61.75 | $62.62 | $62.20 | 838,931 |
| 2022-03-09 | $63.25 | $63.83 | $62.89 | $63.02 | $62.59 | 1,013,075 |
| 2022-03-08 | $61.77 | $62.69 | $60.17 | $61.04 | $60.63 | 1,527,485 |
| 2022-03-07 | $62.61 | $62.68 | $60.71 | $60.82 | $60.41 | 1,177,413 |
| 2022-03-04 | $63.58 | $64.05 | $62.50 | $63.08 | $62.65 | 1,588,263 |
| 2022-03-03 | $65.44 | $66.02 | $64.44 | $65.25 | $64.81 | 973,694 |
| 2022-03-02 | $64.01 | $65.88 | $64.01 | $65.51 | $65.07 | 1,237,611 |
| 2022-03-01 | $65.62 | $66.32 | $62.85 | $63.22 | $62.79 | 1,906,941 |
| 2022-02-28 | $66.08 | $67.44 | $66.08 | $67.35 | $66.89 | 1,366,105 |
| 2022-02-25 | $65.69 | $68.61 | $65.59 | $68.55 | $68.09 | 1,466,944 |
| 2022-02-24 | $64.19 | $65.36 | $63.55 | $65.15 | $64.71 | 1,811,638 |
| 2022-02-23 | $68.75 | $69.28 | $66.32 | $66.57 | $65.92 | 1,663,272 |
| 2022-02-22 | $68.31 | $69.28 | $67.68 | $68.32 | $67.65 | 1,129,017 |
| 2022-02-18 | $68.72 | $69.62 | $68.72 | $69.08 | $68.40 | 1,246,896 |
| 2022-02-17 | $71.65 | $71.65 | $68.88 | $69.11 | $68.43 | 1,376,156 |
| 2022-02-16 | $71.23 | $72.69 | $71.23 | $72.39 | $71.68 | 1,284,706 |
| 2022-02-15 | $69.95 | $71.62 | $69.73 | $71.62 | $70.92 | 1,291,762 |
| 2022-02-14 | $70.34 | $70.68 | $68.65 | $69.20 | $68.52 | 2,723,120 |
| 2022-02-11 | $72.55 | $73.13 | $70.09 | $70.39 | $69.70 | 1,228,234 |
| 2022-02-10 | $71.06 | $73.43 | $71.00 | $72.41 | $71.70 | 1,459,658 |
| 2022-02-09 | $71.08 | $71.95 | $69.30 | $71.27 | $70.57 | 1,846,448 |
| 2022-02-08 | $69.97 | $71.12 | $69.97 | $70.92 | $70.22 | 1,788,493 |
| 2022-02-07 | $70.60 | $70.96 | $69.52 | $69.69 | $69.01 | 1,285,389 |
| 2022-02-04 | $68.77 | $70.83 | $68.77 | $70.31 | $69.62 | 1,090,137 |
| 2022-02-03 | $70.33 | $70.33 | $68.80 | $68.84 | $68.16 | 1,176,734 |
| 2022-02-02 | $69.61 | $70.58 | $68.78 | $70.29 | $69.60 | 1,527,373 |
| 2022-02-01 | $67.95 | $69.39 | $67.34 | $69.33 | $68.65 | 2,175,897 |
| 2022-01-31 | $66.70 | $68.13 | $65.92 | $67.96 | $67.29 | 3,008,155 |
| 2022-01-28 | $67.88 | $68.15 | $65.96 | $67.37 | $66.71 | 1,413,943 |
| 2022-01-27 | $69.82 | $70.91 | $68.02 | $68.52 | $67.85 | 1,291,306 |
| 2022-01-26 | $69.62 | $70.51 | $68.59 | $69.07 | $68.39 | 1,629,328 |
| 2022-01-25 | $68.19 | $69.62 | $66.47 | $69.10 | $68.42 | 1,313,216 |
| 2022-01-24 | $68.02 | $69.22 | $66.32 | $68.94 | $68.26 | 1,964,058 |
| 2022-01-21 | $71.03 | $71.43 | $69.51 | $69.74 | $69.06 | 1,652,489 |
| 2022-01-20 | $72.19 | $73.13 | $71.24 | $71.46 | $70.76 | 1,449,034 |
| 2022-01-19 | $73.34 | $73.59 | $71.91 | $71.96 | $71.25 | 1,064,251 |
| 2022-01-18 | $73.93 | $74.97 | $72.68 | $73.20 | $72.48 | 1,203,153 |
| 2022-01-14 | $72.86 | $74.51 | $72.44 | $74.49 | $73.76 | 791,146 |
| 2022-01-13 | $73.49 | $74.58 | $73.33 | $73.58 | $72.86 | 908,363 |
| 2022-01-12 | $73.73 | $73.81 | $72.71 | $73.07 | $72.35 | 1,428,635 |
| 2022-01-11 | $72.13 | $72.92 | $71.52 | $72.87 | $72.15 | 966,597 |
| 2022-01-10 | $72.96 | $73.24 | $71.63 | $71.93 | $71.22 | 1,618,054 |
| 2022-01-07 | $71.15 | $72.60 | $70.87 | $72.54 | $71.83 | 1,190,211 |
| 2022-01-06 | $71.83 | $71.83 | $70.60 | $71.07 | $70.37 | 1,630,161 |
| 2022-01-05 | $71.30 | $72.20 | $70.61 | $70.83 | $70.13 | 2,800,893 |
| 2022-01-04 | $68.62 | $70.71 | $68.60 | $70.41 | $69.72 | 2,725,777 |
| 2022-01-03 | $66.91 | $67.86 | $66.84 | $67.83 | $67.16 | 1,277,810 |
| 2021-12-31 | $66.36 | $66.73 | $66.25 | $66.31 | $65.66 | 844,483 |
| 2021-12-30 | $66.48 | $67.10 | $66.30 | $66.53 | $65.88 | 881,227 |
| 2021-12-29 | $67.04 | $67.37 | $66.42 | $66.46 | $65.81 | 1,245,517 |
| 2021-12-28 | $66.54 | $67.39 | $66.38 | $66.77 | $66.11 | 1,800,635 |
| 2021-12-27 | $67.50 | $68.12 | $66.13 | $66.79 | $66.13 | 19,256,936 |
| 2021-12-23 | $67.55 | $68.65 | $67.45 | $67.57 | $66.91 | 3,402,126 |
| 2021-12-22 | $67.63 | $67.65 | $66.01 | $67.38 | $66.72 | 7,702,069 |
| 2021-12-21 | $62.02 | $63.44 | $62.01 | $63.25 | $62.63 | 1,049,932 |
| 2021-12-20 | $62.03 | $62.17 | $60.68 | $61.57 | $60.97 | 1,736,236 |
| 2021-12-17 | $63.14 | $63.48 | $62.63 | $62.79 | $62.17 | 5,154,225 |
| 2021-12-16 | $64.26 | $64.54 | $63.05 | $63.43 | $62.81 | 2,066,513 |
| 2021-12-15 | $62.40 | $63.84 | $61.90 | $63.46 | $62.84 | 1,801,156 |
| 2021-12-14 | $62.07 | $63.09 | $61.99 | $62.36 | $61.75 | 1,747,454 |
| 2021-12-13 | $63.05 | $63.40 | $61.98 | $62.19 | $61.58 | 893,899 |
| 2021-12-10 | $63.21 | $63.49 | $62.70 | $63.23 | $62.61 | 973,676 |
| 2021-12-09 | $62.88 | $63.69 | $62.70 | $63.25 | $62.63 | 1,160,795 |
| 2021-12-08 | $63.33 | $64.13 | $63.27 | $63.33 | $62.71 | 986,810 |
| 2021-12-07 | $63.40 | $64.16 | $62.95 | $63.46 | $62.84 | 1,311,272 |
| 2021-12-06 | $63.01 | $63.71 | $62.37 | $63.06 | $62.44 | 2,120,925 |
| 2021-12-03 | $63.02 | $63.71 | $61.89 | $62.30 | $61.69 | 2,545,988 |
| 2021-12-02 | $62.57 | $63.96 | $62.10 | $63.46 | $62.84 | 1,881,821 |
| 2021-12-01 | $63.34 | $64.14 | $61.82 | $61.82 | $61.21 | 3,244,183 |
| 2021-11-30 | $61.53 | $63.02 | $61.02 | $62.14 | $61.49 | 11,276,286 |
| 2021-11-29 | $62.77 | $62.81 | $60.78 | $62.25 | $61.60 | 2,856,213 |
| 2021-11-26 | $61.81 | $62.78 | $60.80 | $62.11 | $61.46 | 1,855,507 |
| 2021-11-24 | $65.95 | $66.02 | $64.26 | $64.45 | $63.57 | 2,719,600 |
| 2021-11-23 | $67.00 | $67.21 | $65.80 | $66.11 | $65.21 | 1,390,632 |
| 2021-11-22 | $65.63 | $66.94 | $65.14 | $66.49 | $65.58 | 1,523,007 |
| 2021-11-19 | $65.48 | $65.92 | $64.73 | $65.27 | $64.38 | 1,554,134 |
| 2021-11-18 | $69.49 | $69.67 | $66.55 | $66.58 | $65.67 | 1,554,594 |
| 2021-11-17 | $68.63 | $70.13 | $68.10 | $69.36 | $68.41 | 1,985,121 |
| 2021-11-16 | $67.31 | $68.91 | $67.04 | $68.41 | $67.48 | 1,907,175 |
| 2021-11-15 | $67.30 | $67.81 | $66.05 | $67.28 | $66.36 | 2,440,081 |
| 2021-11-12 | $66.07 | $66.93 | $64.36 | $66.92 | $66.01 | 2,566,865 |
| 2021-11-11 | $66.29 | $66.72 | $65.97 | $66.46 | $65.55 | 734,813 |
| 2021-11-10 | $65.91 | $66.57 | $65.79 | $66.30 | $65.40 | 1,027,640 |
| 2021-11-09 | $66.98 | $67.38 | $65.75 | $65.94 | $65.04 | 1,326,705 |
| 2021-11-08 | $68.33 | $68.91 | $66.99 | $67.36 | $66.44 | 1,295,587 |
| 2021-11-05 | $67.86 | $68.92 | $67.67 | $68.16 | $67.23 | 1,185,186 |
| 2021-11-04 | $68.49 | $68.53 | $66.70 | $67.65 | $66.73 | 1,170,010 |
| 2021-11-03 | $68.68 | $69.91 | $67.34 | $68.49 | $67.56 | 2,029,108 |
| 2021-11-02 | $70.26 | $70.68 | $69.28 | $69.69 | $68.74 | 1,401,370 |
| 2021-11-01 | $70.13 | $70.98 | $69.85 | $70.15 | $69.19 | 1,688,418 |
| 2021-10-29 | $69.60 | $70.31 | $69.38 | $69.77 | $68.82 | 1,682,365 |
| 2021-10-28 | $68.42 | $69.64 | $68.42 | $69.58 | $68.63 | 1,189,377 |
| 2021-10-27 | $68.58 | $69.05 | $67.92 | $68.28 | $67.35 | 1,157,955 |
| 2021-10-26 | $68.90 | $69.49 | $68.71 | $68.76 | $67.82 | 741,063 |
| 2021-10-25 | $69.30 | $69.66 | $68.69 | $68.72 | $67.78 | 1,107,747 |
| 2021-10-22 | $69.12 | $69.73 | $69.00 | $69.36 | $68.41 | 777,205 |
| 2021-10-21 | $69.29 | $69.67 | $68.57 | $68.85 | $67.91 | 901,311 |
| 2021-10-20 | $69.27 | $69.78 | $68.48 | $69.30 | $68.36 | 1,095,620 |
| 2021-10-19 | $69.64 | $69.78 | $69.24 | $69.49 | $68.54 | 959,655 |
| 2021-10-18 | $68.75 | $69.50 | $68.29 | $69.19 | $68.25 | 1,012,359 |
| 2021-10-15 | $68.76 | $69.15 | $68.44 | $68.66 | $67.72 | 994,388 |
| 2021-10-14 | $67.49 | $68.35 | $67.09 | $68.03 | $67.10 | 1,479,507 |
| 2021-10-13 | $66.64 | $67.22 | $64.94 | $66.84 | $65.93 | 2,024,879 |
| 2021-10-12 | $65.91 | $66.89 | $65.66 | $66.49 | $65.58 | 1,424,094 |
| 2021-10-11 | $65.32 | $66.48 | $65.16 | $65.55 | $64.66 | 1,049,677 |
| 2021-10-08 | $65.03 | $65.93 | $64.79 | $64.96 | $64.07 | 1,056,161 |
| 2021-10-07 | $64.49 | $65.42 | $64.49 | $64.94 | $64.05 | 1,403,622 |
| 2021-10-06 | $63.00 | $64.17 | $62.54 | $64.06 | $63.19 | 1,136,146 |
| 2021-10-05 | $62.54 | $63.69 | $62.05 | $63.42 | $62.56 | 1,120,991 |
| 2021-10-04 | $61.76 | $62.95 | $61.76 | $62.23 | $61.38 | 1,071,213 |
| 2021-10-01 | $61.69 | $62.27 | $60.99 | $61.92 | $61.08 | 661,510 |
| 2021-09-30 | $61.99 | $62.37 | $61.09 | $61.39 | $60.55 | 1,672,085 |
| 2021-09-29 | $60.78 | $61.73 | $59.92 | $61.62 | $60.78 | 1,937,292 |
| 2021-09-28 | $62.18 | $62.49 | $60.67 | $60.72 | $59.89 | 1,051,062 |
| 2021-09-27 | $61.48 | $62.57 | $61.34 | $62.03 | $61.18 | 1,499,512 |
| 2021-09-24 | $61.20 | $62.05 | $60.84 | $60.98 | $60.15 | 1,007,371 |
| 2021-09-23 | $60.11 | $61.86 | $59.92 | $61.31 | $60.47 | 1,857,050 |
| 2021-09-22 | $60.44 | $60.66 | $59.45 | $59.66 | $58.85 | 1,776,499 |
| 2021-09-21 | $60.85 | $60.85 | $58.97 | $59.64 | $58.83 | 1,387,907 |
| 2021-09-20 | $60.69 | $60.91 | $59.72 | $60.46 | $59.64 | 1,968,191 |
| 2021-09-17 | $62.90 | $63.26 | $61.93 | $61.99 | $61.14 | 2,699,530 |
| 2021-09-16 | $63.39 | $63.71 | $62.72 | $62.83 | $61.97 | 772,636 |
| 2021-09-15 | $63.02 | $63.51 | $62.63 | $63.16 | $62.30 | 910,616 |
| 2021-09-14 | $64.28 | $64.49 | $62.67 | $62.94 | $62.08 | 1,588,292 |
| 2021-09-13 | $64.03 | $64.41 | $63.61 | $64.00 | $63.13 | 913,666 |
| 2021-09-10 | $64.79 | $64.79 | $63.43 | $63.56 | $62.69 | 846,163 |
| 2021-09-09 | $63.97 | $64.90 | $63.88 | $64.22 | $63.34 | 968,729 |
| 2021-09-08 | $63.67 | $64.07 | $63.22 | $63.96 | $63.09 | 1,169,560 |
| 2021-09-07 | $64.21 | $64.40 | $63.41 | $63.74 | $62.87 | 1,384,538 |
| 2021-09-03 | $64.94 | $65.34 | $63.86 | $64.43 | $63.55 | 1,169,157 |
| 2021-09-02 | $64.65 | $65.15 | $64.45 | $64.87 | $63.99 | 910,698 |
| 2021-09-01 | $64.84 | $65.02 | $63.90 | $64.47 | $63.59 | 841,622 |
| 2021-08-31 | $64.82 | $65.46 | $64.66 | $64.98 | $64.09 | 1,328,921 |
| 2021-08-30 | $65.70 | $65.82 | $64.83 | $64.92 | $64.03 | 1,459,505 |
| 2021-08-27 | $65.00 | $65.83 | $64.80 | $65.58 | $64.69 | 958,941 |
| 2021-08-26 | $66.02 | $66.02 | $64.91 | $64.97 | $64.08 | 876,537 |
| 2021-08-25 | $64.87 | $66.11 | $64.71 | $65.63 | $64.74 | 1,493,232 |
| 2021-08-24 | $64.72 | $65.22 | $64.55 | $64.80 | $63.76 | 866,409 |
| 2021-08-23 | $64.58 | $65.19 | $64.52 | $64.56 | $63.52 | 835,388 |
| 2021-08-20 | $64.01 | $64.41 | $63.50 | $64.20 | $63.17 | 1,606,117 |
| 2021-08-19 | $64.75 | $65.45 | $63.44 | $64.13 | $63.10 | 2,563,982 |
| 2021-08-18 | $66.80 | $66.99 | $65.58 | $65.64 | $64.58 | 883,044 |
| 2021-08-17 | $66.73 | $67.62 | $66.48 | $66.94 | $65.86 | 710,001 |
| 2021-08-16 | $66.69 | $67.42 | $66.24 | $67.16 | $66.08 | 1,070,080 |
| 2021-08-13 | $66.68 | $67.58 | $66.54 | $67.06 | $65.98 | 1,200,938 |
| 2021-08-12 | $67.17 | $67.55 | $66.60 | $66.75 | $65.67 | 1,615,612 |
| 2021-08-11 | $67.76 | $68.22 | $65.68 | $67.20 | $66.12 | 2,446,073 |
| 2021-08-10 | $67.43 | $68.45 | $67.15 | $67.99 | $66.89 | 1,072,439 |
| 2021-08-09 | $67.58 | $67.58 | $66.69 | $67.41 | $66.32 | 1,420,252 |
| 2021-08-06 | $66.16 | $67.68 | $64.17 | $67.56 | $66.47 | 2,053,588 |
| 2021-08-05 | $65.82 | $66.52 | $65.04 | $65.32 | $64.27 | 1,788,735 |
| 2021-08-04 | $65.25 | $66.20 | $65.00 | $65.25 | $64.20 | 1,571,761 |
| 2021-08-03 | $65.26 | $66.08 | $64.13 | $66.01 | $64.95 | 1,230,870 |
| 2021-08-02 | $64.91 | $65.95 | $64.69 | $64.99 | $63.94 | 1,893,579 |
| 2021-07-30 | $64.63 | $65.58 | $64.19 | $64.40 | $63.36 | 1,875,229 |
| 2021-07-29 | $63.87 | $64.83 | $63.53 | $64.71 | $63.67 | 1,487,143 |
| 2021-07-28 | $63.04 | $63.60 | $62.70 | $63.20 | $62.18 | 834,375 |
| 2021-07-27 | $62.42 | $63.27 | $62.06 | $62.96 | $61.95 | 780,956 |
| 2021-07-26 | $62.61 | $63.42 | $62.48 | $62.96 | $61.95 | 725,340 |
| 2021-07-23 | $62.85 | $63.34 | $62.32 | $62.77 | $61.76 | 627,026 |
| 2021-07-22 | $62.80 | $62.80 | $62.01 | $62.34 | $61.34 | 691,989 |
| 2021-07-21 | $62.69 | $63.65 | $62.52 | $62.90 | $61.89 | 845,581 |
| 2021-07-20 | $60.64 | $62.25 | $60.14 | $61.97 | $60.97 | 1,372,337 |
| 2021-07-19 | $60.73 | $61.33 | $60.12 | $60.41 | $59.44 | 1,384,447 |
| 2021-07-16 | $63.15 | $63.15 | $61.85 | $62.00 | $61.00 | 920,288 |
| 2021-07-15 | $61.67 | $62.99 | $61.24 | $62.63 | $61.62 | 850,025 |
| 2021-07-14 | $62.42 | $63.17 | $61.49 | $62.21 | $61.21 | 1,518,121 |
| 2021-07-13 | $63.03 | $63.18 | $62.18 | $62.35 | $61.35 | 1,102,919 |
| 2021-07-12 | $61.99 | $63.41 | $61.69 | $63.04 | $62.02 | 1,231,987 |
| 2021-07-09 | $61.35 | $62.34 | $61.11 | $62.33 | $61.33 | 1,904,790 |
| 2021-07-08 | $60.73 | $61.23 | $60.10 | $60.24 | $59.27 | 1,324,378 |
| 2021-07-07 | $60.90 | $61.97 | $60.90 | $61.88 | $60.88 | 853,770 |
| 2021-07-06 | $62.89 | $63.00 | $61.54 | $61.56 | $60.57 | 1,582,220 |
| 2021-07-02 | $62.68 | $63.05 | $62.23 | $62.88 | $61.87 | 1,007,807 |
| 2021-07-01 | $61.83 | $62.84 | $61.46 | $62.56 | $61.55 | 2,025,826 |
| 2021-06-30 | $60.61 | $61.70 | $60.60 | $61.50 | $60.51 | 1,551,994 |
| 2021-06-29 | $61.65 | $62.01 | $60.80 | $60.80 | $59.82 | 919,555 |
| 2021-06-28 | $61.93 | $62.23 | $60.98 | $61.15 | $60.17 | 5,626,066 |
| 2021-06-25 | $61.21 | $62.33 | $60.94 | $62.12 | $61.12 | 1,505,302 |
| 2021-06-24 | $60.34 | $61.26 | $59.94 | $61.10 | $60.12 | 1,108,118 |
| 2021-06-23 | $60.55 | $60.61 | $59.96 | $60.03 | $59.06 | 1,188,951 |
| 2021-06-22 | $60.91 | $60.91 | $60.14 | $60.42 | $59.45 | 964,050 |
| 2021-06-21 | $59.88 | $61.06 | $59.54 | $60.90 | $59.92 | 1,072,148 |
| 2021-06-18 | $60.00 | $60.71 | $59.35 | $59.43 | $58.47 | 2,568,094 |
| 2021-06-17 | $63.47 | $63.93 | $61.14 | $61.24 | $60.25 | 1,670,851 |
| 2021-06-16 | $64.03 | $64.43 | $63.32 | $64.00 | $62.97 | 871,079 |
| 2021-06-15 | $63.50 | $64.53 | $63.26 | $64.19 | $63.16 | 1,233,321 |
| 2021-06-14 | $65.00 | $65.14 | $63.21 | $63.47 | $62.45 | 1,371,721 |
| 2021-06-11 | $64.28 | $65.25 | $64.12 | $65.04 | $63.99 | 1,243,298 |
| 2021-06-10 | $65.01 | $65.14 | $63.94 | $63.94 | $62.91 | 800,718 |
| 2021-06-09 | $65.18 | $65.18 | $64.32 | $64.32 | $63.28 | 1,516,146 |
| 2021-06-08 | $64.76 | $65.73 | $64.20 | $65.48 | $64.43 | 987,911 |
| 2021-06-07 | $65.39 | $65.65 | $64.88 | $65.01 | $63.96 | 1,012,203 |
| 2021-06-04 | $65.28 | $65.53 | $64.50 | $65.27 | $64.22 | 787,855 |
| 2021-06-03 | $64.74 | $66.02 | $64.60 | $65.40 | $64.35 | 816,096 |
| 2021-06-02 | $65.80 | $65.96 | $64.92 | $65.02 | $63.97 | 966,285 |
| 2021-06-01 | $66.18 | $66.77 | $65.62 | $65.89 | $64.83 | 935,485 |
| 2021-05-28 | $65.37 | $65.72 | $64.73 | $65.52 | $64.46 | 713,313 |
| 2021-05-27 | $65.36 | $65.65 | $64.69 | $65.18 | $64.13 | 1,718,022 |
| 2021-05-26 | $64.59 | $65.22 | $64.34 | $64.76 | $63.72 | 1,517,812 |
| 2021-05-25 | $66.38 | $66.60 | $64.52 | $64.53 | $63.49 | 1,384,025 |
| 2021-05-24 | $66.54 | $66.82 | $66.03 | $66.33 | $65.10 | 753,488 |
| 2021-05-21 | $65.79 | $66.81 | $65.79 | $66.47 | $65.23 | 940,997 |
| 2021-05-20 | $65.75 | $66.33 | $65.33 | $65.80 | $64.58 | 889,392 |
| 2021-05-19 | $66.01 | $66.35 | $64.97 | $65.75 | $64.53 | 1,257,653 |
| 2021-05-18 | $68.35 | $68.53 | $67.01 | $67.01 | $65.76 | 1,023,308 |
| 2021-05-17 | $68.48 | $68.82 | $67.93 | $68.55 | $67.27 | 829,032 |
| 2021-05-14 | $67.83 | $68.94 | $67.36 | $68.68 | $67.40 | 909,859 |
| 2021-05-13 | $65.08 | $67.95 | $65.08 | $67.53 | $66.27 | 1,273,664 |
| 2021-05-12 | $67.55 | $67.84 | $64.84 | $65.22 | $64.01 | 1,831,788 |
| 2021-05-11 | $67.79 | $68.14 | $66.37 | $67.02 | $65.77 | 1,319,472 |
| 2021-05-10 | $70.67 | $70.67 | $68.34 | $68.53 | $67.25 | 1,036,507 |
| 2021-05-07 | $69.08 | $70.05 | $68.78 | $70.00 | $68.70 | 639,083 |
| 2021-05-06 | $70.28 | $70.68 | $69.07 | $69.72 | $68.42 | 717,054 |
| 2021-05-05 | $68.81 | $70.05 | $68.44 | $70.03 | $68.73 | 841,200 |
| 2021-05-04 | $68.54 | $69.14 | $68.16 | $68.66 | $67.38 | 992,752 |
| 2021-05-03 | $68.36 | $69.35 | $68.10 | $68.71 | $67.43 | 843,372 |
| 2021-04-30 | $68.63 | $69.02 | $67.81 | $67.82 | $66.56 | 771,526 |
| 2021-04-29 | $68.74 | $69.18 | $68.39 | $69.01 | $67.73 | 520,915 |
| 2021-04-28 | $68.23 | $68.54 | $67.99 | $68.15 | $66.88 | 671,597 |
| 2021-04-27 | $67.50 | $67.90 | $67.35 | $67.89 | $66.63 | 651,425 |
| 2021-04-26 | $67.55 | $68.27 | $67.36 | $67.52 | $66.26 | 568,441 |
| 2021-04-23 | $66.69 | $67.50 | $66.69 | $67.30 | $66.05 | 1,074,740 |
| 2021-04-22 | $67.01 | $67.34 | $66.44 | $66.73 | $65.49 | 917,157 |
| 2021-04-21 | $66.63 | $67.24 | $66.45 | $67.05 | $65.80 | 1,371,411 |
| 2021-04-20 | $68.35 | $68.35 | $66.66 | $66.78 | $65.54 | 1,035,202 |
| 2021-04-19 | $68.71 | $69.13 | $68.44 | $68.63 | $67.35 | 833,280 |
| 2021-04-16 | $68.72 | $69.36 | $68.51 | $68.53 | $67.25 | 920,786 |
| 2021-04-15 | $67.67 | $68.25 | $67.44 | $68.00 | $66.73 | 1,044,175 |
| 2021-04-14 | $67.03 | $67.88 | $66.98 | $67.51 | $66.25 | 702,923 |
| 2021-04-13 | $66.62 | $67.06 | $66.33 | $66.77 | $65.53 | 541,704 |
| 2021-04-12 | $66.69 | $67.08 | $66.48 | $66.88 | $65.63 | 665,280 |
| 2021-04-09 | $66.52 | $66.67 | $66.14 | $66.52 | $65.28 | 721,065 |
| 2021-04-08 | $66.06 | $66.45 | $65.50 | $66.08 | $64.85 | 878,284 |
| 2021-04-07 | $66.36 | $66.70 | $65.80 | $66.26 | $65.03 | 855,923 |
| 2021-04-06 | $65.21 | $66.06 | $65.03 | $65.98 | $64.75 | 1,019,694 |
| 2021-04-05 | $65.66 | $65.94 | $65.20 | $65.31 | $64.09 | 898,931 |
| 2021-04-01 | $63.79 | $65.11 | $63.79 | $65.08 | $63.87 | 1,070,785 |
| 2021-03-31 | $63.49 | $64.48 | $63.44 | $63.64 | $62.46 | 1,393,263 |
| 2021-03-30 | $62.93 | $63.95 | $62.77 | $63.65 | $62.47 | 881,484 |
| 2021-03-29 | $62.37 | $63.25 | $62.22 | $62.64 | $61.47 | 1,164,172 |
| 2021-03-26 | $63.66 | $63.86 | $62.55 | $63.14 | $61.96 | 2,778,037 |
| 2021-03-25 | $61.63 | $63.21 | $61.08 | $63.13 | $61.95 | 1,102,347 |
| 2021-03-24 | $62.25 | $62.90 | $61.72 | $61.78 | $60.63 | 1,028,485 |
| 2021-03-23 | $62.96 | $63.31 | $61.65 | $61.79 | $60.64 | 1,262,677 |
| 2021-03-22 | $63.48 | $63.81 | $62.94 | $63.10 | $61.93 | 1,004,031 |
| 2021-03-19 | $63.55 | $64.66 | $62.76 | $63.86 | $62.67 | 1,824,104 |
| 2021-03-18 | $64.50 | $65.40 | $64.21 | $64.23 | $63.03 | 1,508,751 |
| 2021-03-17 | $64.16 | $64.53 | $63.65 | $64.05 | $62.86 | 884,121 |
| 2021-03-16 | $64.68 | $64.74 | $63.40 | $63.69 | $62.50 | 1,031,739 |
| 2021-03-15 | $64.08 | $64.51 | $63.45 | $64.47 | $63.27 | 814,978 |
| 2021-03-12 | $64.54 | $64.70 | $63.82 | $64.03 | $62.84 | 1,574,278 |
| 2021-03-11 | $64.08 | $64.87 | $63.75 | $63.88 | $62.69 | 787,979 |
| 2021-03-10 | $63.86 | $64.97 | $63.49 | $64.50 | $63.30 | 1,208,933 |
| 2021-03-09 | $63.46 | $64.98 | $63.03 | $63.51 | $62.33 | 1,596,987 |
| 2021-03-08 | $62.86 | $64.22 | $62.56 | $63.94 | $62.75 | 1,291,651 |
| 2021-03-05 | $62.82 | $63.24 | $61.20 | $62.24 | $61.08 | 1,198,362 |
| 2021-03-04 | $62.88 | $63.60 | $61.30 | $62.14 | $60.98 | 1,857,309 |
| 2021-03-03 | $62.42 | $63.62 | $62.42 | $62.80 | $61.63 | 965,330 |
| 2021-03-02 | $62.15 | $62.50 | $61.82 | $62.18 | $61.02 | 949,291 |
| 2021-03-01 | $61.28 | $62.27 | $60.98 | $62.18 | $61.02 | 1,340,246 |
| 2021-02-26 | $61.62 | $61.77 | $60.28 | $60.28 | $59.16 | 1,522,885 |
| 2021-02-25 | $61.87 | $62.48 | $61.02 | $61.51 | $60.36 | 2,272,907 |
| 2021-02-24 | $59.62 | $61.89 | $59.33 | $61.49 | $60.18 | 2,135,460 |
| 2021-02-23 | $59.63 | $59.63 | $57.93 | $59.17 | $57.91 | 1,987,691 |
| 2021-02-22 | $58.42 | $59.62 | $58.31 | $59.26 | $58.00 | 1,092,787 |
| 2021-02-19 | $56.86 | $58.55 | $56.86 | $58.43 | $57.19 | 1,581,983 |
| 2021-02-18 | $55.73 | $56.72 | $55.58 | $56.59 | $55.39 | 1,584,177 |
| 2021-02-17 | $55.13 | $56.39 | $55.07 | $56.00 | $54.81 | 1,268,171 |
| 2021-02-16 | $55.40 | $55.97 | $54.97 | $55.37 | $54.19 | 1,711,898 |
| 2021-02-12 | $55.07 | $55.69 | $54.46 | $54.98 | $53.81 | 1,684,087 |
| 2021-02-11 | $55.87 | $56.72 | $54.60 | $55.29 | $54.12 | 1,946,501 |
| 2021-02-10 | $58.13 | $58.23 | $55.76 | $55.86 | $54.67 | 2,537,653 |
| 2021-02-09 | $58.32 | $58.88 | $57.76 | $58.60 | $57.36 | 1,281,952 |
| 2021-02-08 | $58.08 | $58.53 | $57.88 | $58.38 | $57.14 | 1,412,263 |
| 2021-02-05 | $58.85 | $58.85 | $57.12 | $57.98 | $56.75 | 1,334,109 |
| 2021-02-04 | $57.22 | $58.81 | $57.22 | $58.50 | $57.26 | 1,283,532 |
| 2021-02-03 | $56.61 | $57.24 | $56.30 | $57.05 | $55.84 | 903,535 |
| 2021-02-02 | $57.01 | $57.75 | $56.64 | $56.68 | $55.48 | 807,815 |
| 2021-02-01 | $55.93 | $56.30 | $55.47 | $56.26 | $55.06 | 983,956 |
| 2021-01-29 | $56.54 | $56.65 | $54.87 | $55.46 | $54.28 | 1,683,571 |
| 2021-01-28 | $55.55 | $56.91 | $55.21 | $56.75 | $55.54 | 1,165,145 |
| 2021-01-27 | $55.77 | $56.43 | $54.91 | $55.09 | $53.92 | 1,401,095 |
| 2021-01-26 | $57.41 | $57.50 | $56.47 | $56.60 | $55.40 | 1,050,472 |
| 2021-01-25 | $57.49 | $57.79 | $56.73 | $57.01 | $55.80 | 1,355,664 |
| 2021-01-22 | $57.86 | $58.29 | $57.35 | $57.78 | $56.55 | 1,079,624 |
| 2021-01-21 | $59.25 | $59.64 | $58.40 | $58.41 | $57.17 | 949,374 |
| 2021-01-20 | $59.98 | $60.51 | $59.26 | $59.30 | $58.04 | 863,852 |
| 2021-01-19 | $59.76 | $60.54 | $58.82 | $59.92 | $58.65 | 1,082,550 |
| 2021-01-15 | $59.29 | $60.03 | $59.05 | $59.51 | $58.25 | 827,007 |
| 2021-01-14 | $59.82 | $60.87 | $59.74 | $59.89 | $58.62 | 816,929 |
| 2021-01-13 | $60.07 | $60.61 | $59.39 | $59.44 | $58.18 | 1,138,561 |
| 2021-01-12 | $60.15 | $60.65 | $59.64 | $60.11 | $58.83 | 1,185,806 |
| 2021-01-11 | $59.30 | $60.49 | $59.15 | $59.80 | $58.53 | 625,776 |
| 2021-01-08 | $60.01 | $60.97 | $59.35 | $59.99 | $58.72 | 845,597 |
| 2021-01-07 | $61.82 | $62.43 | $61.10 | $61.12 | $59.82 | 1,410,812 |
| 2021-01-06 | $59.13 | $61.79 | $58.93 | $61.01 | $59.71 | 1,883,104 |
| 2021-01-05 | $57.88 | $58.92 | $57.28 | $58.11 | $56.88 | 833,287 |
| 2021-01-04 | $58.85 | $59.18 | $57.55 | $58.07 | $56.84 | 1,051,359 |
| 2020-12-31 | $58.28 | $59.25 | $58.16 | $58.81 | $57.56 | 796,282 |
| 2020-12-30 | $58.01 | $59.24 | $57.76 | $58.28 | $57.04 | 816,091 |
| 2020-12-29 | $58.39 | $58.39 | $57.68 | $57.75 | $56.52 | 843,969 |
| 2020-12-28 | $57.78 | $58.67 | $57.41 | $58.07 | $56.84 | 1,122,437 |
| 2020-12-24 | $58.13 | $58.31 | $56.84 | $57.40 | $56.18 | 613,978 |
| 2020-12-23 | $55.79 | $57.04 | $55.75 | $56.98 | $55.77 | 812,272 |
| 2020-12-22 | $55.94 | $56.45 | $55.36 | $55.45 | $54.27 | 1,408,159 |
| 2020-12-21 | $55.90 | $56.26 | $54.54 | $56.01 | $54.82 | 1,348,707 |
| 2020-12-18 | $57.51 | $57.84 | $55.89 | $56.06 | $54.87 | 1,971,846 |
| 2020-12-17 | $57.37 | $57.52 | $56.49 | $57.26 | $56.04 | 1,217,664 |
| 2020-12-16 | $57.93 | $58.03 | $57.14 | $57.42 | $56.20 | 801,028 |
| 2020-12-15 | $57.89 | $57.97 | $56.86 | $57.46 | $56.24 | 735,182 |
| 2020-12-14 | $58.50 | $58.86 | $57.47 | $57.49 | $56.27 | 1,015,244 |
| 2020-12-11 | $58.04 | $58.79 | $57.13 | $57.70 | $56.47 | 890,564 |
| 2020-12-10 | $57.98 | $59.24 | $57.79 | $58.84 | $57.59 | 1,154,879 |
| 2020-12-09 | $58.62 | $59.45 | $58.26 | $58.47 | $57.23 | 1,196,836 |
| 2020-12-08 | $57.55 | $58.49 | $57.55 | $58.40 | $57.16 | 897,749 |
| 2020-12-07 | $59.13 | $59.38 | $57.41 | $57.96 | $56.73 | 1,584,638 |
| 2020-12-04 | $60.49 | $60.84 | $59.35 | $59.41 | $58.15 | 1,943,652 |
| 2020-12-03 | $59.50 | $60.55 | $59.25 | $60.11 | $58.83 | 1,171,399 |
| 2020-12-02 | $59.34 | $59.58 | $58.88 | $59.48 | $58.22 | 974,386 |
| 2020-12-01 | $59.03 | $59.83 | $58.03 | $59.51 | $58.25 | 1,570,721 |
| 2020-11-30 | $59.05 | $59.13 | $57.47 | $57.63 | $56.41 | 1,388,943 |
| 2020-11-27 | $59.63 | $59.68 | $59.12 | $59.33 | $58.07 | 727,153 |
| 2020-11-25 | $59.92 | $60.00 | $58.93 | $59.65 | $58.24 | 1,056,486 |
| 2020-11-24 | $59.58 | $61.04 | $58.80 | $60.45 | $59.02 | 1,998,653 |
| 2020-11-23 | $57.91 | $58.78 | $57.78 | $58.72 | $57.33 | 1,570,932 |
| 2020-11-20 | $57.48 | $57.57 | $56.76 | $57.34 | $55.98 | 1,173,426 |
| 2020-11-19 | $56.43 | $57.97 | $55.80 | $57.54 | $56.18 | 2,414,507 |
| 2020-11-18 | $56.65 | $57.56 | $56.49 | $56.71 | $55.37 | 1,475,604 |
| 2020-11-17 | $55.53 | $56.40 | $55.24 | $56.10 | $54.77 | 1,234,141 |
| 2020-11-16 | $56.58 | $56.67 | $55.46 | $56.09 | $54.76 | 1,239,584 |
| 2020-11-13 | $53.25 | $55.61 | $53.25 | $55.34 | $54.03 | 1,793,262 |
| 2020-11-12 | $53.54 | $54.20 | $52.56 | $52.93 | $51.68 | 1,256,395 |
| 2020-11-11 | $54.25 | $54.93 | $53.54 | $54.33 | $53.04 | 1,422,558 |
| 2020-11-10 | $53.66 | $54.24 | $52.86 | $54.04 | $52.76 | 1,459,807 |
| 2020-11-09 | $54.05 | $54.96 | $52.55 | $53.43 | $52.16 | 2,599,999 |
| 2020-11-06 | $51.23 | $51.35 | $49.99 | $50.22 | $49.03 | 1,436,025 |
| 2020-11-05 | $50.46 | $52.32 | $50.20 | $50.84 | $49.63 | 1,979,126 |
| 2020-11-04 | $49.34 | $51.38 | $48.44 | $50.48 | $49.28 | 1,959,917 |
| 2020-11-03 | $49.50 | $50.45 | $49.23 | $50.02 | $48.83 | 1,415,689 |
| 2020-11-02 | $48.55 | $49.24 | $48.21 | $48.77 | $47.61 | 1,244,017 |
| 2020-10-30 | $47.86 | $48.29 | $47.20 | $47.93 | $46.79 | 908,978 |
| 2020-10-29 | $47.84 | $48.52 | $47.12 | $48.00 | $46.86 | 1,285,455 |
| 2020-10-28 | $48.31 | $49.29 | $47.69 | $48.13 | $46.99 | 1,842,855 |
| 2020-10-27 | $50.61 | $50.74 | $48.90 | $48.99 | $47.83 | 1,469,220 |
| 2020-10-26 | $51.75 | $51.79 | $50.31 | $50.59 | $49.39 | 931,741 |
| 2020-10-23 | $52.56 | $53.25 | $52.36 | $52.54 | $51.29 | 1,418,110 |
| 2020-10-22 | $50.97 | $52.50 | $50.70 | $52.31 | $51.07 | 979,171 |
| 2020-10-21 | $51.03 | $51.51 | $50.71 | $50.80 | $49.60 | 1,539,045 |
| 2020-10-20 | $51.15 | $51.63 | $50.80 | $50.99 | $49.78 | 654,754 |
| 2020-10-19 | $51.00 | $51.55 | $50.52 | $50.60 | $49.40 | 959,632 |
| 2020-10-16 | $50.61 | $51.12 | $50.22 | $50.81 | $49.61 | 794,365 |
| 2020-10-15 | $49.04 | $50.47 | $48.86 | $50.46 | $49.26 | 829,183 |
| 2020-10-14 | $48.86 | $50.11 | $48.86 | $49.67 | $48.49 | 1,007,904 |
| 2020-10-13 | $49.75 | $49.85 | $48.74 | $48.87 | $47.71 | 1,716,828 |
| 2020-10-12 | $49.72 | $50.53 | $49.27 | $49.79 | $48.61 | 1,290,159 |
| 2020-10-09 | $50.66 | $51.01 | $49.16 | $49.22 | $48.05 | 1,706,209 |
| 2020-10-08 | $49.70 | $50.51 | $49.54 | $50.47 | $49.27 | 1,093,550 |
| 2020-10-07 | $50.30 | $50.86 | $48.87 | $49.31 | $48.14 | 2,531,945 |
| 2020-10-06 | $49.79 | $51.24 | $49.29 | $49.75 | $48.57 | 1,415,014 |
| 2020-10-05 | $48.79 | $49.48 | $48.61 | $49.29 | $48.12 | 1,370,778 |
| 2020-10-02 | $47.16 | $48.43 | $47.01 | $48.14 | $47.00 | 1,699,250 |
| 2020-10-01 | $48.76 | $49.46 | $47.55 | $47.92 | $46.78 | 1,545,199 |
| 2020-09-30 | $47.72 | $48.33 | $47.35 | $47.93 | $46.79 | 1,576,347 |
| 2020-09-29 | $47.97 | $48.20 | $47.15 | $47.60 | $46.47 | 751,636 |
| 2020-09-28 | $47.38 | $48.37 | $47.09 | $47.98 | $46.84 | 1,090,806 |
| 2020-09-25 | $45.62 | $46.83 | $45.47 | $46.60 | $45.50 | 952,268 |
| 2020-09-24 | $45.71 | $46.74 | $45.17 | $45.95 | $44.86 | 932,606 |
| 2020-09-23 | $46.96 | $47.72 | $45.97 | $46.08 | $44.99 | 930,262 |
| 2020-09-22 | $47.04 | $47.48 | $46.38 | $46.84 | $45.73 | 1,365,001 |
| 2020-09-21 | $46.80 | $47.43 | $46.01 | $46.78 | $45.67 | 3,054,997 |
| 2020-09-18 | $47.93 | $48.29 | $47.42 | $47.70 | $46.57 | 2,127,153 |
| 2020-09-17 | $47.31 | $48.02 | $47.10 | $47.83 | $46.70 | 1,464,151 |
| 2020-09-16 | $47.93 | $48.84 | $47.68 | $48.06 | $46.92 | 1,525,353 |
| 2020-09-15 | $49.07 | $49.09 | $47.76 | $47.80 | $46.67 | 999,496 |
| 2020-09-14 | $49.40 | $49.53 | $48.91 | $49.11 | $47.95 | 813,947 |
| 2020-09-11 | $48.32 | $49.10 | $47.81 | $48.92 | $47.76 | 1,161,777 |
| 2020-09-10 | $49.33 | $49.74 | $48.15 | $48.22 | $47.08 | 1,668,401 |
| 2020-09-09 | $49.37 | $49.79 | $48.37 | $49.06 | $47.90 | 1,273,694 |
| 2020-09-08 | $50.31 | $50.39 | $49.05 | $49.11 | $47.95 | 1,500,022 |
| 2020-09-04 | $51.62 | $51.82 | $50.09 | $50.78 | $49.58 | 1,424,316 |
| 2020-09-03 | $52.22 | $52.92 | $50.59 | $50.82 | $49.62 | 945,040 |
| 2020-09-02 | $51.25 | $52.27 | $50.99 | $51.95 | $50.72 | 1,117,778 |
| 2020-09-01 | $51.05 | $51.61 | $50.49 | $51.06 | $49.85 | 2,115,213 |
| 2020-08-31 | $52.34 | $52.36 | $51.51 | $51.91 | $50.68 | 1,439,260 |
| 2020-08-28 | $52.32 | $52.67 | $51.78 | $52.34 | $51.10 | 1,107,733 |
| 2020-08-27 | $51.76 | $52.64 | $51.51 | $52.14 | $50.76 | 1,060,261 |
| 2020-08-26 | $52.00 | $52.06 | $51.53 | $51.58 | $50.21 | 638,798 |
| 2020-08-25 | $52.51 | $52.83 | $51.87 | $52.15 | $50.77 | 756,491 |
| 2020-08-24 | $50.35 | $52.16 | $50.30 | $52.12 | $50.74 | 1,186,054 |
| 2020-08-21 | $50.58 | $50.99 | $50.04 | $50.08 | $48.75 | 659,102 |
| 2020-08-20 | $50.28 | $51.05 | $49.92 | $50.76 | $49.41 | 668,280 |
| 2020-08-19 | $51.18 | $51.58 | $50.68 | $50.76 | $49.41 | 596,489 |
| 2020-08-18 | $51.52 | $51.69 | $50.80 | $50.87 | $49.52 | 835,997 |
| 2020-08-17 | $52.19 | $52.21 | $51.12 | $51.22 | $49.86 | 473,442 |
| 2020-08-14 | $51.59 | $52.70 | $51.42 | $52.16 | $50.78 | 630,365 |
| 2020-08-13 | $51.57 | $52.20 | $51.22 | $51.90 | $50.52 | 1,017,289 |
| 2020-08-12 | $52.67 | $52.76 | $51.41 | $51.76 | $50.39 | 929,448 |
| 2020-08-11 | $52.49 | $52.94 | $51.89 | $51.98 | $50.60 | 1,576,578 |
| 2020-08-10 | $51.09 | $51.86 | $50.93 | $51.53 | $50.16 | 1,176,932 |
| 2020-08-07 | $49.28 | $51.00 | $48.95 | $50.81 | $49.46 | 994,870 |
| 2020-08-06 | $50.04 | $50.25 | $48.49 | $49.59 | $48.28 | 1,660,441 |
| 2020-08-05 | $50.09 | $50.77 | $49.71 | $50.65 | $49.31 | 1,435,400 |
| 2020-08-04 | $50.00 | $50.04 | $49.41 | $49.47 | $48.16 | 987,482 |
| 2020-08-03 | $49.62 | $50.22 | $49.28 | $50.18 | $48.85 | 1,056,458 |
| 2020-07-31 | $49.30 | $49.48 | $48.81 | $49.40 | $48.09 | 981,574 |
| 2020-07-30 | $49.01 | $49.38 | $48.49 | $49.19 | $47.89 | 979,881 |
| 2020-07-29 | $49.09 | $50.11 | $49.01 | $49.97 | $48.65 | 994,201 |
| 2020-07-28 | $48.87 | $49.27 | $48.78 | $48.88 | $47.58 | 554,488 |
| 2020-07-27 | $48.99 | $49.26 | $48.11 | $49.12 | $47.82 | 776,074 |
| 2020-07-24 | $49.52 | $49.52 | $49.06 | $49.19 | $47.89 | 617,849 |
| 2020-07-23 | $49.12 | $49.63 | $48.95 | $49.38 | $48.07 | 883,652 |
| 2020-07-22 | $48.77 | $49.62 | $48.77 | $49.24 | $47.94 | 962,275 |
| 2020-07-21 | $48.74 | $49.71 | $48.73 | $49.23 | $47.93 | 1,409,533 |
| 2020-07-20 | $49.06 | $49.32 | $48.40 | $48.51 | $47.22 | 978,750 |
| 2020-07-17 | $49.55 | $49.62 | $48.59 | $49.30 | $47.99 | 1,221,837 |
| 2020-07-16 | $48.58 | $49.67 | $48.29 | $49.29 | $47.98 | 813,181 |
| 2020-07-15 | $48.48 | $49.30 | $48.06 | $49.13 | $47.83 | 1,206,904 |
| 2020-07-14 | $46.90 | $47.64 | $46.46 | $47.60 | $46.34 | 1,173,430 |
| 2020-07-13 | $47.10 | $47.58 | $46.87 | $46.87 | $45.63 | 1,221,944 |
| 2020-07-10 | $45.33 | $46.57 | $45.26 | $46.46 | $45.23 | 1,012,133 |
| 2020-07-09 | $46.72 | $46.75 | $45.08 | $45.32 | $44.12 | 1,174,201 |
| 2020-07-08 | $46.72 | $47.49 | $46.34 | $47.07 | $45.82 | 1,238,833 |
| 2020-07-07 | $46.77 | $46.78 | $46.32 | $46.63 | $45.39 | 1,229,914 |
| 2020-07-06 | $46.91 | $47.45 | $46.48 | $47.13 | $45.88 | 974,720 |
| 2020-07-02 | $46.64 | $47.11 | $45.69 | $45.76 | $44.55 | 1,418,760 |
| 2020-07-01 | $46.72 | $47.28 | $45.65 | $45.75 | $44.54 | 1,029,184 |
| 2020-06-30 | $45.62 | $46.93 | $45.53 | $46.65 | $45.41 | 1,197,768 |
| 2020-06-29 | $45.73 | $45.98 | $45.14 | $45.62 | $44.41 | 1,003,627 |
| 2020-06-26 | $45.85 | $46.43 | $45.07 | $45.21 | $44.01 | 2,394,626 |
| 2020-06-25 | $44.98 | $46.83 | $44.81 | $46.67 | $45.43 | 1,287,892 |
| 2020-06-24 | $46.00 | $46.14 | $44.89 | $45.33 | $44.13 | 1,615,082 |
| 2020-06-23 | $47.04 | $47.31 | $46.61 | $46.75 | $45.51 | 1,130,002 |
| 2020-06-22 | $46.01 | $46.48 | $45.36 | $46.16 | $44.94 | 1,547,201 |
| 2020-06-19 | $48.04 | $48.04 | $45.64 | $46.52 | $45.29 | 2,621,497 |
| 2020-06-18 | $45.96 | $47.34 | $45.81 | $46.94 | $45.70 | 1,443,178 |
| 2020-06-17 | $47.95 | $48.03 | $46.60 | $46.67 | $45.43 | 1,303,047 |
| 2020-06-16 | $49.30 | $49.30 | $47.44 | $47.98 | $46.71 | 1,072,906 |
| 2020-06-15 | $46.02 | $47.89 | $45.82 | $47.28 | $46.03 | 1,820,234 |
| 2020-06-12 | $48.58 | $48.58 | $46.27 | $47.86 | $46.59 | 1,073,398 |
| 2020-06-11 | $47.75 | $48.84 | $46.60 | $46.75 | $45.51 | 2,240,903 |
| 2020-06-10 | $51.29 | $51.29 | $49.73 | $50.20 | $48.87 | 1,525,195 |
| 2020-06-09 | $52.04 | $52.13 | $50.86 | $51.41 | $50.05 | 1,390,427 |
| 2020-06-08 | $52.87 | $53.54 | $52.59 | $53.39 | $51.98 | 1,388,233 |
| 2020-06-05 | $52.52 | $53.03 | $51.87 | $52.11 | $50.73 | 2,151,385 |
| 2020-06-04 | $48.11 | $49.86 | $47.38 | $49.83 | $48.51 | 1,440,358 |
| 2020-06-03 | $47.40 | $48.56 | $47.28 | $48.36 | $47.08 | 1,185,786 |
| 2020-06-02 | $46.39 | $47.21 | $46.32 | $46.57 | $45.34 | 1,018,510 |
| 2020-06-01 | $45.13 | $46.56 | $44.58 | $46.15 | $44.93 | 1,012,255 |
| 2020-05-29 | $44.96 | $45.61 | $44.24 | $45.05 | $43.86 | 2,111,038 |
| 2020-05-28 | $46.94 | $46.94 | $45.40 | $45.59 | $44.38 | 958,698 |
| 2020-05-27 | $46.48 | $46.98 | $45.39 | $46.60 | $45.22 | 1,585,254 |
| 2020-05-26 | $43.82 | $45.07 | $43.32 | $44.65 | $43.32 | 1,643,295 |
| 2020-05-22 | $42.55 | $42.72 | $41.67 | $42.09 | $40.84 | 768,197 |
| 2020-05-21 | $42.82 | $42.98 | $41.92 | $42.42 | $41.16 | 1,075,364 |
| 2020-05-20 | $42.83 | $43.39 | $42.47 | $42.82 | $41.55 | 902,815 |
| 2020-05-19 | $42.80 | $42.93 | $41.86 | $41.86 | $40.62 | 1,089,987 |
| 2020-05-18 | $42.23 | $43.43 | $42.00 | $43.04 | $41.76 | 1,426,925 |
| 2020-05-15 | $39.98 | $40.78 | $39.63 | $40.77 | $39.56 | 957,522 |
| 2020-05-14 | $39.03 | $40.48 | $37.92 | $40.41 | $39.21 | 1,463,059 |
| 2020-05-13 | $41.13 | $41.89 | $39.23 | $39.73 | $38.55 | 1,934,999 |
| 2020-05-12 | $43.10 | $43.26 | $41.30 | $41.31 | $40.08 | 1,232,277 |
| 2020-05-11 | $44.42 | $44.42 | $42.98 | $42.98 | $41.70 | 1,362,152 |
| 2020-05-08 | $44.53 | $45.08 | $44.20 | $44.89 | $43.56 | 731,110 |
| 2020-05-07 | $42.47 | $44.77 | $42.31 | $43.76 | $42.46 | 1,583,719 |
| 2020-05-06 | $46.12 | $46.12 | $41.55 | $41.82 | $40.58 | 2,747,197 |
| 2020-05-05 | $44.65 | $45.30 | $43.35 | $43.78 | $42.48 | 1,278,352 |
| 2020-05-04 | $43.23 | $44.41 | $42.73 | $44.15 | $42.84 | 977,160 |
| 2020-05-01 | $44.12 | $44.35 | $43.50 | $43.96 | $42.65 | 1,064,804 |
| 2020-04-30 | $44.62 | $45.86 | $44.34 | $45.17 | $43.83 | 1,510,647 |
| 2020-04-29 | $45.56 | $45.94 | $44.99 | $45.52 | $44.17 | 1,119,507 |
| 2020-04-28 | $44.43 | $45.07 | $43.42 | $43.88 | $42.58 | 1,228,899 |
| 2020-04-27 | $42.28 | $43.32 | $42.05 | $43.03 | $41.75 | 1,139,891 |
| 2020-04-24 | $41.77 | $42.06 | $40.90 | $41.74 | $40.50 | 824,048 |
| 2020-04-23 | $41.75 | $42.38 | $41.12 | $41.18 | $39.96 | 853,320 |
| 2020-04-22 | $42.21 | $42.31 | $41.18 | $41.45 | $40.22 | 1,235,326 |
| 2020-04-21 | $41.38 | $42.37 | $40.92 | $41.13 | $39.91 | 1,236,214 |
| 2020-04-20 | $42.35 | $43.23 | $41.73 | $42.82 | $41.55 | 1,032,871 |
| 2020-04-17 | $43.21 | $43.75 | $42.35 | $43.52 | $42.23 | 1,446,764 |
| 2020-04-16 | $42.22 | $43.11 | $41.06 | $41.36 | $40.13 | 1,529,120 |
| 2020-04-15 | $43.05 | $43.59 | $42.41 | $42.48 | $41.22 | 1,930,453 |
| 2020-04-14 | $45.76 | $46.20 | $44.08 | $45.04 | $43.70 | 1,286,368 |
| 2020-04-13 | $45.87 | $45.89 | $43.94 | $44.68 | $43.35 | 1,583,580 |
| 2020-04-09 | $44.98 | $46.83 | $44.42 | $45.65 | $44.29 | 1,788,991 |
| 2020-04-08 | $41.42 | $43.64 | $40.77 | $43.60 | $42.31 | 1,930,618 |
| 2020-04-07 | $43.01 | $43.11 | $40.80 | $40.98 | $39.76 | 2,013,349 |
| 2020-04-06 | $39.12 | $40.43 | $38.81 | $40.11 | $38.92 | 1,858,167 |
| 2020-04-03 | $37.33 | $37.57 | $35.89 | $36.97 | $35.87 | 1,675,875 |
| 2020-04-02 | $37.20 | $39.66 | $36.82 | $37.49 | $36.38 | 1,865,069 |
| 2020-04-01 | $38.63 | $38.96 | $37.53 | $37.80 | $36.68 | 1,957,717 |
| 2020-03-31 | $41.24 | $41.70 | $40.17 | $40.55 | $39.35 | 1,741,227 |
| 2020-03-30 | $39.44 | $41.77 | $38.13 | $41.47 | $40.24 | 1,460,991 |
| 2020-03-27 | $38.91 | $40.70 | $38.82 | $39.68 | $38.50 | 1,394,466 |
| 2020-03-26 | $39.11 | $41.69 | $38.32 | $40.97 | $39.75 | 2,095,537 |
| 2020-03-25 | $35.68 | $40.48 | $34.49 | $38.13 | $37.00 | 3,553,787 |
| 2020-03-24 | $32.21 | $34.79 | $31.68 | $34.68 | $33.65 | 3,475,992 |
| 2020-03-23 | $31.35 | $32.25 | $29.75 | $30.36 | $29.46 | 2,091,848 |
| 2020-03-20 | $34.18 | $34.46 | $31.07 | $31.93 | $30.98 | 3,609,247 |
| 2020-03-19 | $34.89 | $35.54 | $32.98 | $33.62 | $32.62 | 2,629,533 |
| 2020-03-18 | $35.82 | $36.35 | $30.04 | $35.38 | $34.33 | 4,122,339 |
| 2020-03-17 | $39.96 | $40.89 | $37.14 | $38.45 | $37.31 | 3,624,851 |
| 2020-03-16 | $38.01 | $41.22 | $38.00 | $39.12 | $37.96 | 3,549,394 |
| 2020-03-13 | $43.15 | $44.16 | $40.64 | $44.06 | $42.75 | 3,605,088 |
| 2020-03-12 | $42.39 | $43.26 | $38.47 | $40.56 | $39.36 | 4,345,882 |
| 2020-03-11 | $47.42 | $47.53 | $44.96 | $45.80 | $44.44 | 3,915,006 |
| 2020-03-10 | $49.42 | $49.61 | $46.93 | $48.85 | $47.40 | 3,001,447 |
| 2020-03-09 | $47.29 | $49.56 | $44.85 | $47.23 | $45.83 | 4,053,519 |
| 2020-03-06 | $51.28 | $52.83 | $50.83 | $52.09 | $50.54 | 2,853,792 |
| 2020-03-05 | $53.35 | $54.50 | $52.67 | $53.32 | $51.74 | 2,290,071 |
| 2020-03-04 | $55.13 | $55.81 | $54.08 | $55.45 | $53.80 | 2,248,190 |
| 2020-03-03 | $55.35 | $56.36 | $53.69 | $54.01 | $52.41 | 2,777,480 |
| 2020-03-02 | $52.87 | $55.84 | $52.51 | $55.79 | $54.13 | 2,796,434 |
| 2020-02-28 | $53.36 | $54.32 | $51.94 | $52.64 | $51.08 | 3,633,185 |
| 2020-02-27 | $55.63 | $57.16 | $54.90 | $55.20 | $53.56 | 3,011,445 |
| 2020-02-26 | $58.33 | $58.58 | $57.11 | $57.28 | $55.43 | 1,802,920 |
| 2020-02-25 | $59.90 | $60.02 | $57.68 | $57.92 | $56.05 | 2,372,511 |
| 2020-02-24 | $61.19 | $61.98 | $59.11 | $59.93 | $57.99 | 3,702,156 |
| 2020-02-21 | $63.20 | $63.67 | $62.35 | $63.19 | $61.15 | 1,499,358 |
| 2020-02-20 | $62.22 | $63.81 | $62.04 | $63.62 | $61.56 | 1,371,311 |
| 2020-02-19 | $62.35 | $62.64 | $62.10 | $62.47 | $60.45 | 1,112,097 |
| 2020-02-18 | $62.31 | $62.76 | $61.72 | $62.13 | $60.12 | 1,102,439 |
| 2020-02-14 | $62.54 | $62.72 | $61.81 | $62.58 | $60.56 | 890,585 |
| 2020-02-13 | $61.21 | $62.76 | $60.90 | $62.54 | $60.52 | 1,735,475 |
| 2020-02-12 | $62.25 | $63.22 | $61.50 | $61.50 | $59.51 | 1,034,679 |
| 2020-02-11 | $61.92 | $62.96 | $60.24 | $61.97 | $59.97 | 1,922,679 |
| 2020-02-10 | $62.13 | $62.27 | $61.60 | $62.24 | $60.23 | 945,612 |
| 2020-02-07 | $61.95 | $62.46 | $61.90 | $62.34 | $60.33 | 1,174,205 |
| 2020-02-06 | $62.96 | $63.19 | $62.27 | $62.46 | $60.44 | 1,106,921 |
| 2020-02-05 | $62.10 | $63.00 | $61.83 | $62.70 | $60.67 | 1,138,615 |
| 2020-02-04 | $61.43 | $61.68 | $61.08 | $61.37 | $59.39 | 1,041,352 |
| 2020-02-03 | $60.07 | $61.05 | $60.07 | $60.40 | $58.45 | 835,401 |
| 2020-01-31 | $60.72 | $61.02 | $59.58 | $59.73 | $57.80 | 1,472,842 |
| 2020-01-30 | $60.16 | $61.43 | $60.02 | $61.27 | $59.29 | 904,466 |
| 2020-01-29 | $60.88 | $61.53 | $60.47 | $60.48 | $58.53 | 963,320 |
| 2020-01-28 | $60.62 | $61.21 | $60.18 | $60.65 | $58.69 | 1,093,815 |
| 2020-01-27 | $60.00 | $60.78 | $59.50 | $60.33 | $58.38 | 1,048,724 |
| 2020-01-24 | $62.23 | $62.38 | $60.80 | $61.47 | $59.48 | 1,101,009 |
| 2020-01-23 | $62.43 | $62.63 | $61.53 | $62.11 | $60.10 | 1,623,039 |
| 2020-01-22 | $63.04 | $63.22 | $62.45 | $62.71 | $60.68 | 1,112,409 |
| 2020-01-21 | $62.47 | $63.16 | $62.20 | $62.69 | $60.66 | 1,957,368 |
| 2020-01-17 | $62.18 | $62.79 | $62.09 | $62.71 | $60.68 | 914,533 |
| 2020-01-16 | $61.42 | $62.22 | $61.42 | $62.06 | $60.05 | 1,082,584 |
| 2020-01-15 | $61.53 | $61.97 | $61.20 | $61.27 | $59.29 | 1,015,817 |
| 2020-01-14 | $62.41 | $62.72 | $61.78 | $61.89 | $59.89 | 1,428,767 |
| 2020-01-13 | $61.82 | $62.68 | $61.81 | $62.35 | $60.33 | 1,709,968 |
| 2020-01-10 | $62.25 | $62.45 | $61.46 | $61.74 | $59.74 | 1,849,589 |
| 2020-01-09 | $61.05 | $62.80 | $60.55 | $62.25 | $60.24 | 3,551,087 |
| 2020-01-08 | $59.50 | $60.26 | $59.14 | $59.14 | $57.23 | 1,704,243 |
| 2020-01-07 | $59.75 | $60.09 | $58.91 | $59.42 | $57.50 | 1,944,909 |
| 2020-01-06 | $59.36 | $59.78 | $59.25 | $59.60 | $57.67 | 1,379,777 |
| 2020-01-03 | $60.58 | $60.85 | $59.81 | $60.04 | $58.10 | 993,164 |
| 2020-01-02 | $61.20 | $61.43 | $60.56 | $61.20 | $59.22 | 1,365,117 |
| 2019-12-31 | $60.58 | $61.07 | $60.46 | $60.98 | $59.01 | 927,129 |
| 2019-12-30 | $60.78 | $60.85 | $60.26 | $60.54 | $58.58 | 802,629 |
| 2019-12-27 | $60.66 | $60.90 | $60.05 | $60.51 | $58.55 | 761,530 |
| 2019-12-26 | $60.51 | $61.02 | $60.42 | $60.63 | $58.67 | 740,788 |
| 2019-12-24 | $60.18 | $60.60 | $60.14 | $60.39 | $58.44 | 229,346 |
| 2019-12-23 | $61.13 | $61.21 | $60.17 | $60.32 | $58.37 | 901,120 |
| 2019-12-20 | $61.75 | $62.20 | $60.85 | $61.14 | $59.16 | 1,854,611 |
| 2019-12-19 | $61.49 | $61.82 | $60.60 | $61.54 | $59.55 | 2,874,702 |
| 2019-12-18 | $62.32 | $63.37 | $61.49 | $61.75 | $59.75 | 3,905,710 |
| 2019-12-17 | $58.24 | $58.97 | $57.98 | $58.59 | $56.70 | 1,213,854 |
| 2019-12-16 | $58.25 | $58.80 | $57.77 | $58.18 | $56.30 | 980,109 |
| 2019-12-13 | $58.56 | $58.72 | $57.74 | $57.92 | $56.05 | 647,193 |
| 2019-12-12 | $57.32 | $58.65 | $57.30 | $58.42 | $56.53 | 1,043,212 |
| 2019-12-11 | $57.90 | $58.12 | $56.90 | $57.37 | $55.52 | 585,341 |
| 2019-12-10 | $58.03 | $58.25 | $57.76 | $57.88 | $56.01 | 766,133 |
| 2019-12-09 | $58.00 | $58.31 | $57.80 | $58.21 | $56.33 | 853,458 |
| 2019-12-06 | $58.13 | $58.54 | $58.01 | $58.15 | $56.27 | 774,108 |
| 2019-12-05 | $57.56 | $57.85 | $57.04 | $57.27 | $55.42 | 678,566 |
| 2019-12-04 | $57.23 | $57.73 | $56.95 | $57.34 | $55.49 | 866,157 |
| 2019-12-03 | $57.05 | $57.12 | $56.28 | $56.76 | $54.93 | 641,344 |
| 2019-12-02 | $58.52 | $58.80 | $57.75 | $57.76 | $55.89 | 753,266 |
| 2019-11-29 | $58.27 | $58.62 | $58.10 | $58.28 | $56.40 | 272,959 |
| 2019-11-27 | $58.24 | $58.65 | $58.18 | $58.34 | $56.45 | 583,686 |
| 2019-11-26 | $58.16 | $58.23 | $57.67 | $58.15 | $56.13 | 909,434 |
| 2019-11-25 | $57.89 | $58.39 | $57.77 | $58.24 | $56.21 | 852,535 |
| 2019-11-22 | $57.28 | $57.90 | $57.28 | $57.85 | $55.84 | 826,202 |
| 2019-11-21 | $57.76 | $57.82 | $57.17 | $57.21 | $55.22 | 605,411 |
| 2019-11-20 | $57.37 | $57.72 | $57.02 | $57.52 | $55.52 | 674,597 |
| 2019-11-19 | $57.87 | $58.28 | $57.60 | $57.75 | $55.74 | 841,682 |
| 2019-11-18 | $57.88 | $57.95 | $56.78 | $57.75 | $55.74 | 773,232 |
| 2019-11-15 | $57.78 | $58.17 | $57.61 | $57.92 | $55.90 | 682,537 |
| 2019-11-14 | $57.38 | $57.78 | $57.37 | $57.61 | $55.61 | 533,095 |
| 2019-11-13 | $57.34 | $57.65 | $57.10 | $57.43 | $55.43 | 617,900 |
| 2019-11-12 | $57.34 | $57.89 | $57.30 | $57.73 | $55.72 | 760,444 |
| 2019-11-11 | $56.89 | $57.35 | $56.82 | $57.34 | $55.34 | 595,371 |
| 2019-11-08 | $57.86 | $58.22 | $56.92 | $57.42 | $55.42 | 1,023,887 |
| 2019-11-07 | $57.99 | $58.13 | $57.21 | $57.81 | $55.80 | 1,588,713 |
| 2019-11-06 | $56.23 | $59.00 | $55.81 | $57.62 | $55.61 | 1,630,586 |
| 2019-11-05 | $55.96 | $56.67 | $55.58 | $56.16 | $54.21 | 1,171,864 |
| 2019-11-04 | $55.51 | $55.95 | $55.33 | $55.60 | $53.66 | 1,245,247 |
| 2019-11-01 | $54.54 | $55.21 | $54.39 | $54.96 | $53.05 | 887,278 |
| 2019-10-31 | $54.23 | $54.49 | $53.44 | $53.96 | $52.08 | 1,286,114 |
| 2019-10-30 | $54.62 | $54.74 | $53.98 | $54.56 | $52.66 | 701,275 |
| 2019-10-29 | $54.95 | $55.82 | $53.97 | $54.79 | $52.88 | 1,647,534 |
| 2019-10-28 | $54.55 | $55.50 | $54.43 | $55.02 | $53.11 | 956,658 |
| 2019-10-25 | $54.32 | $54.44 | $53.85 | $53.99 | $52.11 | 1,060,734 |
| 2019-10-24 | $54.75 | $54.99 | $54.19 | $54.59 | $52.69 | 406,753 |
| 2019-10-23 | $53.69 | $54.57 | $53.69 | $54.55 | $52.65 | 616,686 |
| 2019-10-22 | $54.02 | $54.46 | $53.73 | $53.90 | $52.02 | 553,105 |
| 2019-10-21 | $53.60 | $54.15 | $53.55 | $54.08 | $52.20 | 598,570 |
| 2019-10-18 | $52.82 | $53.40 | $52.82 | $52.98 | $51.14 | 624,275 |
| 2019-10-17 | $53.40 | $53.49 | $52.67 | $52.94 | $51.10 | 668,021 |
| 2019-10-16 | $52.81 | $53.48 | $52.76 | $53.04 | $51.19 | 661,173 |
| 2019-10-15 | $52.69 | $53.74 | $52.61 | $53.00 | $51.16 | 745,500 |
| 2019-10-14 | $52.20 | $52.94 | $52.20 | $52.70 | $50.87 | 405,971 |
| 2019-10-11 | $52.96 | $53.62 | $52.60 | $52.67 | $50.84 | 954,313 |
| 2019-10-10 | $51.81 | $52.50 | $51.70 | $51.85 | $50.05 | 923,365 |
| 2019-10-09 | $51.19 | $51.80 | $50.94 | $51.29 | $49.50 | 572,674 |
| 2019-10-08 | $51.33 | $51.53 | $50.65 | $50.67 | $48.91 | 754,240 |
| 2019-10-07 | $52.36 | $52.73 | $51.94 | $51.96 | $50.15 | 589,728 |
| 2019-10-04 | $51.44 | $52.75 | $51.40 | $52.68 | $50.85 | 782,691 |
| 2019-10-03 | $51.18 | $51.59 | $50.41 | $51.28 | $49.50 | 1,471,773 |
| 2019-10-02 | $52.49 | $52.78 | $51.19 | $51.52 | $49.73 | 1,397,446 |
| 2019-10-01 | $54.82 | $55.04 | $52.71 | $53.10 | $51.25 | 1,378,335 |
| 2019-09-30 | $55.08 | $55.08 | $54.27 | $54.44 | $52.55 | 831,794 |
| 2019-09-27 | $54.92 | $55.32 | $54.39 | $54.76 | $52.85 | 757,252 |
| 2019-09-26 | $54.49 | $54.57 | $53.91 | $54.30 | $52.41 | 1,865,812 |
| 2019-09-25 | $54.44 | $54.97 | $53.84 | $54.56 | $52.66 | 1,260,449 |
| 2019-09-24 | $55.31 | $55.65 | $54.60 | $54.77 | $52.86 | 989,745 |
| 2019-09-23 | $54.46 | $55.49 | $54.46 | $55.16 | $53.24 | 1,195,469 |
| 2019-09-20 | $54.81 | $55.27 | $54.57 | $54.80 | $52.89 | 1,621,998 |
| 2019-09-19 | $54.76 | $55.21 | $54.57 | $54.73 | $52.83 | 1,291,681 |
| 2019-09-18 | $53.97 | $55.00 | $53.65 | $54.84 | $52.93 | 1,242,997 |
| 2019-09-17 | $54.17 | $54.67 | $53.65 | $54.33 | $52.44 | 1,123,492 |
| 2019-09-16 | $54.20 | $54.79 | $53.95 | $54.49 | $52.59 | 789,674 |
| 2019-09-13 | $54.45 | $55.30 | $54.32 | $54.76 | $52.85 | 1,335,088 |
| 2019-09-12 | $53.40 | $54.13 | $53.07 | $53.85 | $51.98 | 1,543,193 |
| 2019-09-11 | $53.03 | $53.52 | $52.65 | $53.33 | $51.47 | 1,179,840 |
| 2019-09-10 | $52.19 | $53.11 | $52.17 | $53.07 | $51.22 | 1,614,331 |
| 2019-09-09 | $51.59 | $52.55 | $51.47 | $51.91 | $50.10 | 1,345,630 |
| 2019-09-06 | $50.92 | $51.41 | $50.76 | $51.03 | $49.25 | 775,597 |
| 2019-09-05 | $50.43 | $51.35 | $50.43 | $50.95 | $49.18 | 1,032,594 |
| 2019-09-04 | $49.87 | $49.97 | $49.39 | $49.58 | $47.85 | 1,059,655 |
| 2019-09-03 | $48.96 | $49.25 | $48.60 | $49.10 | $47.39 | 1,489,157 |
| 2019-08-30 | $49.87 | $50.09 | $49.30 | $49.32 | $47.60 | 893,966 |
| 2019-08-29 | $49.19 | $49.82 | $49.02 | $49.52 | $47.80 | 1,020,119 |
| 2019-08-28 | $48.18 | $48.71 | $48.07 | $48.55 | $46.86 | 1,191,841 |
| 2019-08-27 | $49.41 | $49.75 | $48.38 | $48.86 | $47.01 | 1,166,008 |
| 2019-08-26 | $49.65 | $49.65 | $49.04 | $49.27 | $47.41 | 1,568,040 |
| 2019-08-23 | $50.12 | $50.85 | $48.94 | $49.01 | $47.16 | 1,812,865 |
| 2019-08-22 | $50.82 | $51.13 | $50.19 | $50.65 | $48.74 | 1,303,093 |
| 2019-08-21 | $50.29 | $50.63 | $49.83 | $50.47 | $48.56 | 1,409,840 |
| 2019-08-20 | $49.65 | $50.19 | $49.35 | $49.68 | $47.80 | 1,010,355 |
| 2019-08-19 | $50.22 | $50.72 | $49.75 | $50.24 | $48.34 | 1,488,748 |
| 2019-08-16 | $48.55 | $49.92 | $48.55 | $49.22 | $47.36 | 2,039,453 |
| 2019-08-15 | $48.73 | $49.04 | $48.20 | $48.47 | $46.64 | 1,884,626 |
| 2019-08-14 | $48.92 | $49.16 | $47.91 | $48.38 | $46.55 | 2,175,936 |
| 2019-08-13 | $48.37 | $50.32 | $47.99 | $50.16 | $48.27 | 2,338,295 |
| 2019-08-12 | $48.73 | $49.21 | $47.79 | $48.12 | $46.30 | 1,863,854 |
| 2019-08-09 | $50.32 | $50.41 | $49.18 | $49.32 | $47.46 | 1,361,772 |
| 2019-08-08 | $50.86 | $51.11 | $49.95 | $50.58 | $48.67 | 1,876,514 |
| 2019-08-07 | $51.12 | $51.12 | $48.66 | $50.07 | $48.18 | 3,161,679 |
| 2019-08-06 | $52.82 | $53.00 | $51.78 | $52.94 | $50.94 | 1,391,232 |
| 2019-08-05 | $52.40 | $52.76 | $51.91 | $52.40 | $50.42 | 1,968,120 |
| 2019-08-02 | $53.59 | $53.82 | $52.94 | $53.75 | $51.72 | 1,417,580 |
| 2019-08-01 | $56.09 | $56.09 | $53.57 | $53.89 | $51.85 | 2,002,036 |
| 2019-07-31 | $56.92 | $56.99 | $55.76 | $56.17 | $54.05 | 1,157,607 |
| 2019-07-30 | $56.35 | $57.05 | $56.11 | $56.89 | $54.74 | 607,793 |
| 2019-07-29 | $57.06 | $57.38 | $56.78 | $56.87 | $54.72 | 948,277 |
| 2019-07-26 | $56.96 | $57.37 | $56.38 | $57.29 | $55.13 | 977,082 |
| 2019-07-25 | $57.12 | $57.57 | $56.43 | $56.68 | $54.54 | 1,195,281 |
| 2019-07-24 | $56.57 | $57.25 | $56.14 | $57.14 | $54.98 | 1,060,104 |
| 2019-07-23 | $56.52 | $56.98 | $56.49 | $56.82 | $54.67 | 922,049 |
| 2019-07-22 | $56.34 | $56.61 | $56.04 | $56.34 | $54.21 | 952,163 |
| 2019-07-19 | $57.01 | $57.38 | $56.31 | $56.31 | $54.18 | 820,850 |
| 2019-07-18 | $55.85 | $57.00 | $55.85 | $56.98 | $54.83 | 1,285,962 |
| 2019-07-17 | $56.75 | $56.77 | $56.00 | $56.06 | $53.94 | 734,867 |
| 2019-07-16 | $56.91 | $57.17 | $56.39 | $56.84 | $54.69 | 1,399,479 |
| 2019-07-15 | $57.28 | $57.28 | $56.30 | $56.74 | $54.60 | 961,390 |
| 2019-07-12 | $56.78 | $57.24 | $56.64 | $56.93 | $54.78 | 793,641 |
| 2019-07-11 | $56.45 | $56.76 | $55.62 | $56.71 | $54.57 | 1,061,493 |
| 2019-07-10 | $56.56 | $57.20 | $55.89 | $56.08 | $53.96 | 1,377,889 |
| 2019-07-09 | $56.08 | $56.68 | $56.04 | $56.43 | $54.30 | 993,341 |
| 2019-07-08 | $56.37 | $56.88 | $56.30 | $56.59 | $54.45 | 639,666 |
| 2019-07-05 | $56.54 | $57.00 | $56.27 | $56.88 | $54.73 | 685,507 |
| 2019-07-03 | $55.81 | $56.68 | $55.64 | $56.31 | $54.18 | 721,564 |
| 2019-07-02 | $55.79 | $56.01 | $55.29 | $55.58 | $53.48 | 976,192 |
| 2019-07-01 | $56.17 | $57.00 | $55.56 | $56.00 | $53.88 | 1,137,691 |
| 2019-06-28 | $54.66 | $55.30 | $54.52 | $55.30 | $53.21 | 1,645,195 |
| 2019-06-27 | $53.64 | $54.58 | $53.64 | $54.25 | $52.20 | 1,287,801 |
| 2019-06-26 | $53.31 | $53.92 | $52.82 | $53.51 | $51.49 | 981,505 |
| 2019-06-25 | $53.99 | $54.33 | $52.85 | $52.89 | $50.89 | 1,637,098 |
| 2019-06-24 | $54.15 | $54.58 | $53.83 | $53.98 | $51.94 | 1,013,157 |
| 2019-06-21 | $54.78 | $55.00 | $54.05 | $54.05 | $52.01 | 1,510,568 |
| 2019-06-20 | $54.51 | $54.93 | $53.90 | $54.87 | $52.80 | 901,562 |
| 2019-06-19 | $54.57 | $55.28 | $53.64 | $53.99 | $51.95 | 974,507 |
| 2019-06-18 | $53.67 | $54.54 | $53.40 | $54.28 | $52.23 | 1,397,590 |
| 2019-06-17 | $54.19 | $54.47 | $53.64 | $53.71 | $51.68 | 1,088,398 |
| 2019-06-14 | $53.98 | $54.36 | $53.37 | $54.18 | $52.13 | 555,149 |
| 2019-06-13 | $53.68 | $54.34 | $53.53 | $54.10 | $52.06 | 893,139 |
| 2019-06-12 | $54.29 | $54.29 | $53.34 | $53.42 | $51.40 | 846,968 |
| 2019-06-11 | $54.52 | $54.74 | $53.99 | $54.41 | $52.35 | 1,082,040 |
| 2019-06-10 | $54.43 | $54.84 | $53.90 | $53.93 | $51.89 | 869,696 |
| 2019-06-07 | $54.52 | $54.62 | $53.79 | $53.82 | $51.79 | 943,937 |
| 2019-06-06 | $54.58 | $54.73 | $54.20 | $54.48 | $52.42 | 761,679 |
| 2019-06-05 | $54.08 | $54.77 | $53.58 | $54.37 | $52.32 | 1,216,840 |
| 2019-06-04 | $52.84 | $54.15 | $52.47 | $54.15 | $52.10 | 2,650,233 |
| 2019-06-03 | $50.89 | $51.94 | $50.78 | $51.67 | $49.72 | 1,077,475 |
| 2019-05-31 | $51.52 | $51.90 | $50.91 | $50.93 | $49.01 | 2,469,594 |
| 2019-05-30 | $52.72 | $53.19 | $52.01 | $52.36 | $50.38 | 980,502 |
| 2019-05-29 | $52.47 | $52.83 | $51.97 | $52.51 | $50.52 | 1,505,036 |
| 2019-05-28 | $53.10 | $53.44 | $52.78 | $52.84 | $50.83 | 1,320,604 |
| 2019-05-24 | $53.15 | $53.32 | $52.90 | $53.16 | $51.14 | 1,354,577 |
| 2019-05-23 | $52.87 | $53.06 | $52.40 | $52.76 | $50.76 | 2,058,454 |
| 2019-05-22 | $53.76 | $53.90 | $53.40 | $53.58 | $51.55 | 899,526 |
| 2019-05-21 | $53.73 | $54.23 | $53.62 | $54.06 | $52.01 | 2,490,635 |
| 2019-05-20 | $52.93 | $53.73 | $52.74 | $53.42 | $51.39 | 1,897,038 |
| 2019-05-17 | $52.89 | $53.55 | $52.34 | $53.03 | $51.02 | 1,195,297 |
| 2019-05-16 | $53.13 | $53.82 | $52.99 | $53.60 | $51.57 | 1,530,718 |
| 2019-05-15 | $52.51 | $53.03 | $52.08 | $52.76 | $50.76 | 1,228,383 |
| 2019-05-14 | $52.34 | $53.63 | $52.24 | $53.19 | $51.17 | 1,795,930 |
| 2019-05-13 | $52.94 | $53.07 | $52.02 | $52.23 | $50.25 | 2,191,734 |
| 2019-05-10 | $53.30 | $54.10 | $52.81 | $53.99 | $51.94 | 1,117,175 |
| 2019-05-09 | $52.91 | $53.80 | $52.50 | $53.57 | $51.54 | 2,048,765 |
| 2019-05-08 | $54.00 | $54.99 | $52.88 | $53.71 | $51.67 | 2,759,096 |
| 2019-05-07 | $53.85 | $54.38 | $53.44 | $53.65 | $51.61 | 2,200,715 |
| 2019-05-06 | $53.67 | $54.74 | $53.59 | $54.46 | $52.39 | 1,164,774 |
| 2019-05-03 | $54.67 | $55.21 | $54.60 | $54.75 | $52.67 | 911,856 |
| 2019-05-02 | $54.33 | $55.02 | $53.98 | $54.54 | $52.47 | 1,796,909 |
| 2019-05-01 | $55.04 | $55.50 | $54.45 | $54.46 | $52.39 | 1,173,493 |
| 2019-04-30 | $54.94 | $55.10 | $54.43 | $54.89 | $52.81 | 1,124,424 |
| 2019-04-29 | $54.66 | $55.41 | $54.62 | $54.90 | $52.82 | 1,209,181 |
| 2019-04-26 | $54.17 | $54.53 | $53.59 | $54.53 | $52.46 | 892,857 |
| 2019-04-25 | $53.92 | $54.49 | $53.69 | $54.18 | $52.12 | 1,009,547 |
| 2019-04-24 | $54.76 | $54.90 | $53.97 | $53.99 | $51.94 | 1,558,726 |
| 2019-04-23 | $54.28 | $55.11 | $54.07 | $54.94 | $52.85 | 2,047,819 |
| 2019-04-22 | $54.71 | $54.88 | $54.21 | $54.33 | $52.27 | 972,684 |
| 2019-04-18 | $54.64 | $54.72 | $54.25 | $54.66 | $52.59 | 1,054,895 |
| 2019-04-17 | $55.57 | $55.61 | $54.56 | $54.62 | $52.55 | 1,405,350 |
| 2019-04-16 | $54.68 | $55.31 | $54.40 | $55.28 | $53.18 | 1,409,523 |
| 2019-04-15 | $54.50 | $54.74 | $54.17 | $54.27 | $52.21 | 1,296,016 |
| 2019-04-12 | $53.88 | $54.74 | $53.82 | $54.40 | $52.33 | 1,436,471 |
| 2019-04-11 | $53.02 | $53.57 | $52.91 | $53.12 | $51.10 | 1,295,177 |
| 2019-04-10 | $52.19 | $52.90 | $51.90 | $52.77 | $50.77 | 1,697,329 |
| 2019-04-09 | $52.43 | $52.46 | $51.75 | $51.90 | $49.93 | 1,318,866 |
| 2019-04-08 | $52.29 | $52.56 | $52.00 | $52.54 | $50.55 | 573,640 |
| 2019-04-05 | $51.93 | $52.51 | $51.89 | $52.33 | $50.34 | 1,017,159 |
| 2019-04-04 | $51.13 | $51.84 | $51.04 | $51.73 | $49.77 | 1,157,507 |
| 2019-04-03 | $51.24 | $51.50 | $50.79 | $51.02 | $49.08 | 1,065,038 |
| 2019-04-02 | $51.04 | $51.31 | $50.72 | $50.75 | $48.82 | 1,349,607 |
| 2019-04-01 | $50.50 | $51.35 | $50.28 | $51.21 | $49.27 | 1,370,951 |
| 2019-03-29 | $50.33 | $50.60 | $49.80 | $49.96 | $47.79 | 1,782,831 |
| 2019-03-28 | $49.84 | $50.14 | $49.43 | $49.92 | $47.75 | 1,477,668 |
| 2019-03-27 | $49.23 | $49.85 | $49.14 | $49.73 | $47.57 | 1,822,697 |
| 2019-03-26 | $48.88 | $49.43 | $48.43 | $49.31 | $47.17 | 1,452,061 |
| 2019-03-25 | $48.35 | $48.72 | $47.71 | $48.07 | $45.98 | 1,370,288 |
| 2019-03-22 | $49.84 | $49.99 | $47.84 | $48.32 | $46.22 | 2,275,534 |
| 2019-03-21 | $49.97 | $50.70 | $49.58 | $50.35 | $48.17 | 1,419,897 |
| 2019-03-20 | $50.68 | $51.01 | $49.95 | $50.26 | $48.08 | 2,018,648 |
| 2019-03-19 | $51.71 | $51.90 | $50.63 | $50.74 | $48.54 | 1,208,971 |
| 2019-03-18 | $51.08 | $51.85 | $51.08 | $51.31 | $49.08 | 1,227,413 |
| 2019-03-15 | $49.87 | $51.04 | $49.87 | $51.03 | $48.82 | 2,042,555 |
| 2019-03-14 | $49.48 | $50.09 | $49.30 | $49.99 | $47.82 | 942,992 |
| 2019-03-13 | $49.70 | $50.03 | $49.44 | $49.51 | $47.36 | 1,006,734 |
| 2019-03-12 | $49.33 | $49.71 | $49.31 | $49.46 | $47.31 | 1,086,847 |
| 2019-03-11 | $49.05 | $49.37 | $48.76 | $49.14 | $47.01 | 935,876 |
| 2019-03-08 | $48.26 | $48.71 | $48.02 | $48.66 | $46.55 | 2,563,838 |
| 2019-03-07 | $49.47 | $49.58 | $48.67 | $49.10 | $46.97 | 1,137,304 |
| 2019-03-06 | $50.86 | $51.03 | $49.74 | $49.78 | $47.62 | 836,311 |
| 2019-03-05 | $50.74 | $51.02 | $50.17 | $50.89 | $48.68 | 885,782 |
| 2019-03-04 | $50.84 | $51.33 | $50.15 | $50.83 | $48.63 | 953,900 |
| 2019-03-01 | $51.15 | $51.38 | $50.48 | $50.68 | $48.48 | 636,192 |
| 2019-02-28 | $50.20 | $51.02 | $50.20 | $50.57 | $48.38 | 1,821,673 |
| 2019-02-27 | $49.73 | $50.35 | $49.53 | $50.25 | $48.07 | 2,211,241 |
| 2019-02-26 | $49.53 | $50.20 | $49.50 | $49.72 | $47.55 | 1,104,447 |
| 2019-02-25 | $50.28 | $50.60 | $49.80 | $49.97 | $47.79 | 1,085,876 |
| 2019-02-22 | $50.01 | $50.27 | $49.70 | $49.95 | $47.77 | 1,084,161 |
| 2019-02-21 | $50.32 | $50.51 | $49.78 | $50.03 | $47.85 | 624,289 |
| 2019-02-20 | $49.52 | $50.27 | $49.38 | $50.18 | $47.99 | 1,089,612 |
| 2019-02-19 | $49.23 | $49.80 | $49.08 | $49.67 | $47.51 | 1,785,462 |
| 2019-02-15 | $49.00 | $49.60 | $48.79 | $49.58 | $47.42 | 1,022,731 |
| 2019-02-14 | $48.85 | $49.04 | $48.50 | $48.57 | $46.45 | 1,211,142 |
| 2019-02-13 | $49.33 | $49.94 | $49.02 | $49.04 | $46.90 | 1,093,594 |
| 2019-02-12 | $48.57 | $49.34 | $48.41 | $48.89 | $46.76 | 1,425,798 |
| 2019-02-11 | $47.73 | $48.11 | $47.61 | $48.02 | $45.93 | 1,916,743 |
| 2019-02-08 | $47.77 | $48.19 | $47.16 | $47.65 | $45.57 | 1,609,810 |
| 2019-02-07 | $48.63 | $48.77 | $47.78 | $48.20 | $46.10 | 2,374,378 |
| 2019-02-06 | $48.66 | $50.32 | $48.13 | $48.75 | $46.63 | 2,380,588 |
| 2019-02-05 | $46.82 | $47.23 | $46.30 | $46.78 | $44.74 | 1,584,138 |
| 2019-02-04 | $46.92 | $46.98 | $46.59 | $46.83 | $44.79 | 1,054,616 |
| 2019-02-01 | $46.63 | $47.17 | $46.19 | $46.96 | $44.91 | 883,187 |
| 2019-01-31 | $45.67 | $46.63 | $45.67 | $46.43 | $44.41 | 1,342,474 |
| 2019-01-30 | $46.17 | $46.57 | $45.41 | $46.14 | $44.13 | 1,415,080 |
| 2019-01-29 | $46.38 | $46.56 | $46.06 | $46.16 | $44.15 | 1,891,167 |
| 2019-01-28 | $46.14 | $46.67 | $45.93 | $46.40 | $44.38 | 842,682 |
| 2019-01-25 | $46.06 | $46.80 | $45.87 | $46.74 | $44.70 | 1,296,810 |
| 2019-01-24 | $44.93 | $46.29 | $44.93 | $45.60 | $43.61 | 1,516,290 |
| 2019-01-23 | $45.32 | $45.32 | $44.31 | $45.14 | $43.17 | 2,444,301 |
| 2019-01-22 | $45.00 | $45.22 | $44.57 | $44.86 | $42.91 | 2,145,994 |
| 2019-01-18 | $44.77 | $45.50 | $44.56 | $45.35 | $43.37 | 1,309,712 |
| 2019-01-17 | $44.14 | $44.88 | $43.80 | $44.47 | $42.53 | 1,092,129 |
| 2019-01-16 | $43.51 | $44.58 | $43.50 | $44.32 | $42.39 | 1,544,190 |
| 2019-01-15 | $42.51 | $43.50 | $42.28 | $43.26 | $41.38 | 1,003,303 |
| 2019-01-14 | $41.97 | $43.38 | $41.95 | $42.71 | $40.85 | 1,621,974 |
| 2019-01-11 | $41.67 | $42.67 | $41.65 | $42.45 | $40.60 | 2,165,831 |
| 2019-01-10 | $41.77 | $42.84 | $41.71 | $42.15 | $40.31 | 1,624,189 |
| 2019-01-09 | $41.82 | $42.48 | $41.43 | $42.09 | $40.26 | 1,925,052 |
| 2019-01-08 | $42.37 | $42.47 | $41.33 | $41.71 | $39.89 | 2,287,439 |
| 2019-01-07 | $40.75 | $41.77 | $40.44 | $41.17 | $39.38 | 1,877,879 |
| 2019-01-04 | $40.47 | $41.30 | $40.15 | $41.01 | $39.22 | 2,383,075 |
| 2019-01-03 | $39.62 | $40.12 | $39.17 | $39.53 | $37.81 | 871,404 |
| 2019-01-02 | $39.27 | $40.46 | $39.23 | $40.03 | $38.29 | 1,252,366 |
| 2018-12-31 | $39.77 | $40.15 | $39.50 | $40.14 | $38.39 | 1,112,423 |
| 2018-12-28 | $39.67 | $40.25 | $39.22 | $39.52 | $37.80 | 1,247,390 |
| 2018-12-27 | $38.41 | $39.60 | $38.08 | $39.54 | $37.82 | 1,185,760 |
| 2018-12-26 | $37.20 | $39.09 | $36.66 | $39.08 | $37.38 | 3,154,530 |
| 2018-12-24 | $37.13 | $37.77 | $36.89 | $37.06 | $35.45 | 682,069 |
| 2018-12-21 | $38.74 | $39.29 | $37.48 | $37.57 | $35.93 | 2,957,402 |
| 2018-12-20 | $38.80 | $39.72 | $38.38 | $38.82 | $37.13 | 1,681,942 |
| 2018-12-19 | $39.97 | $40.90 | $39.02 | $39.26 | $37.55 | 1,658,091 |
| 2018-12-18 | $40.61 | $41.05 | $39.84 | $40.11 | $38.36 | 1,768,759 |
| 2018-12-17 | $40.91 | $41.67 | $40.22 | $40.42 | $38.66 | 1,956,099 |
| 2018-12-14 | $41.62 | $42.24 | $41.00 | $41.28 | $39.48 | 1,356,656 |
| 2018-12-13 | $42.25 | $42.54 | $41.86 | $42.24 | $40.40 | 1,247,895 |
| 2018-12-12 | $42.21 | $43.10 | $41.80 | $42.28 | $40.44 | 1,555,563 |
| 2018-12-11 | $42.97 | $43.11 | $41.35 | $41.48 | $39.67 | 1,304,088 |
| 2018-12-10 | $42.62 | $42.92 | $41.28 | $42.16 | $40.32 | 1,632,837 |
| 2018-12-07 | $43.47 | $44.38 | $42.60 | $42.87 | $41.00 | 1,673,749 |
| 2018-12-06 | $42.32 | $43.53 | $42.16 | $43.50 | $41.60 | 2,276,376 |
| 2018-12-04 | $45.43 | $45.43 | $42.99 | $43.90 | $41.99 | 1,949,083 |
| 2018-12-03 | $45.95 | $46.57 | $45.33 | $45.63 | $43.64 | 2,056,221 |
| 2018-11-30 | $44.42 | $45.16 | $44.31 | $44.95 | $42.99 | 2,290,609 |
| 2018-11-29 | $44.66 | $45.13 | $44.40 | $44.67 | $42.72 | 1,561,490 |
| 2018-11-28 | $44.27 | $45.18 | $43.69 | $45.14 | $43.16 | 1,590,320 |
| 2018-11-27 | $44.24 | $44.91 | $44.07 | $44.16 | $42.23 | 1,078,888 |
| 2018-11-26 | $44.35 | $45.07 | $44.14 | $44.61 | $42.66 | 1,027,085 |
| 2018-11-23 | $43.37 | $44.33 | $43.07 | $43.55 | $41.64 | 566,532 |
| 2018-11-21 | $43.24 | $44.71 | $43.22 | $43.87 | $41.95 | 2,527,565 |
| 2018-11-20 | $42.76 | $43.33 | $42.21 | $43.01 | $41.13 | 1,949,802 |
| 2018-11-19 | $44.35 | $44.35 | $42.88 | $43.43 | $41.53 | 2,631,743 |
| 2018-11-16 | $44.90 | $45.00 | $44.30 | $44.48 | $42.53 | 1,626,647 |
| 2018-11-15 | $44.51 | $45.42 | $43.69 | $45.36 | $43.37 | 1,773,117 |
| 2018-11-14 | $45.89 | $46.53 | $44.48 | $45.07 | $43.10 | 2,229,578 |
| 2018-11-13 | $44.69 | $46.52 | $44.64 | $45.52 | $43.53 | 2,271,551 |
| 2018-11-12 | $45.69 | $45.91 | $44.52 | $44.55 | $42.60 | 1,165,113 |
| 2018-11-09 | $46.13 | $46.67 | $45.32 | $45.63 | $43.63 | 1,158,150 |
| 2018-11-08 | $45.89 | $46.92 | $45.89 | $46.47 | $44.44 | 1,693,361 |
| 2018-11-07 | $45.34 | $46.30 | $44.76 | $46.24 | $44.22 | 1,629,807 |
| 2018-11-06 | $44.48 | $45.29 | $44.30 | $44.97 | $43.00 | 1,193,807 |
| 2018-11-05 | $44.29 | $45.15 | $44.29 | $44.64 | $42.69 | 1,790,102 |
| 2018-11-02 | $45.24 | $45.83 | $43.80 | $44.23 | $42.29 | 1,992,119 |
| 2018-11-01 | $44.23 | $45.03 | $44.08 | $44.61 | $42.66 | 1,831,058 |
| 2018-10-31 | $42.22 | $44.78 | $42.22 | $43.76 | $41.84 | 3,141,352 |
| 2018-10-30 | $41.53 | $42.02 | $40.71 | $41.36 | $39.55 | 2,399,894 |
| 2018-10-29 | $42.59 | $43.08 | $40.49 | $41.38 | $39.57 | 2,102,478 |
| 2018-10-26 | $42.30 | $42.56 | $41.05 | $41.84 | $40.01 | 1,915,418 |
| 2018-10-25 | $42.38 | $43.54 | $42.13 | $42.99 | $41.11 | 2,206,727 |
| 2018-10-24 | $44.43 | $44.63 | $41.78 | $41.89 | $40.06 | 3,196,168 |
| 2018-10-23 | $44.41 | $45.05 | $43.48 | $44.47 | $42.52 | 3,002,804 |
| 2018-10-22 | $46.82 | $47.23 | $45.11 | $45.27 | $43.29 | 3,311,296 |
| 2018-10-19 | $47.11 | $47.78 | $46.64 | $46.65 | $44.61 | 2,281,909 |
| 2018-10-18 | $48.34 | $48.57 | $46.90 | $47.12 | $45.06 | 1,556,388 |
| 2018-10-17 | $47.60 | $48.95 | $47.54 | $48.45 | $46.33 | 1,451,484 |
| 2018-10-16 | $47.50 | $47.80 | $46.84 | $47.77 | $45.68 | 1,188,666 |
| 2018-10-15 | $47.42 | $47.85 | $47.12 | $47.17 | $45.10 | 1,235,816 |
| 2018-10-12 | $48.16 | $48.42 | $46.11 | $47.47 | $45.39 | 1,646,724 |
| 2018-10-11 | $49.01 | $49.61 | $47.08 | $47.26 | $45.19 | 1,956,936 |
| 2018-10-10 | $51.70 | $51.75 | $49.40 | $49.45 | $47.29 | 1,697,575 |
| 2018-10-09 | $51.63 | $51.99 | $51.15 | $51.65 | $49.39 | 1,278,525 |
| 2018-10-08 | $51.17 | $52.00 | $51.04 | $51.92 | $49.65 | 1,109,463 |
| 2018-10-05 | $51.96 | $52.35 | $51.25 | $51.38 | $49.13 | 1,137,709 |
| 2018-10-04 | $51.09 | $51.88 | $51.03 | $51.84 | $49.57 | 1,712,769 |
| 2018-10-03 | $50.69 | $51.36 | $50.50 | $50.97 | $48.74 | 1,334,896 |
| 2018-10-02 | $49.98 | $50.32 | $49.32 | $50.11 | $47.92 | 1,070,276 |
| 2018-10-01 | $50.00 | $50.73 | $49.81 | $50.05 | $47.86 | 1,053,509 |
| 2018-09-28 | $49.04 | $49.86 | $49.04 | $49.67 | $47.50 | 1,423,913 |
| 2018-09-27 | $49.58 | $49.87 | $49.11 | $49.42 | $47.26 | 1,251,757 |
| 2018-09-26 | $50.57 | $50.68 | $49.43 | $49.48 | $47.31 | 1,888,844 |
| 2018-09-25 | $50.65 | $51.04 | $50.45 | $50.47 | $48.26 | 1,609,105 |
| 2018-09-24 | $50.46 | $50.64 | $50.19 | $50.39 | $48.18 | 1,122,519 |
| 2018-09-21 | $50.15 | $50.60 | $50.01 | $50.50 | $48.29 | 2,429,809 |
| 2018-09-20 | $50.51 | $51.07 | $49.98 | $50.10 | $47.91 | 1,737,545 |
| 2018-09-19 | $49.65 | $50.82 | $49.51 | $50.17 | $47.97 | 2,027,389 |
| 2018-09-18 | $48.82 | $49.79 | $48.60 | $49.56 | $47.39 | 1,258,777 |
| 2018-09-17 | $49.56 | $49.97 | $48.41 | $48.59 | $46.46 | 1,266,422 |
| 2018-09-14 | $48.48 | $49.74 | $48.47 | $49.39 | $47.23 | 1,829,031 |
| 2018-09-13 | $48.36 | $48.92 | $48.21 | $48.37 | $46.25 | 1,080,644 |
| 2018-09-12 | $48.29 | $48.43 | $47.85 | $48.17 | $46.06 | 903,500 |
| 2018-09-11 | $48.02 | $48.44 | $47.61 | $48.33 | $46.21 | 1,642,908 |
| 2018-09-10 | $49.00 | $49.05 | $48.21 | $48.21 | $46.10 | 1,177,306 |
| 2018-09-07 | $49.09 | $49.26 | $48.33 | $48.72 | $46.59 | 1,440,695 |
| 2018-09-06 | $49.63 | $50.00 | $48.79 | $49.04 | $46.89 | 1,612,515 |
| 2018-09-05 | $49.80 | $50.31 | $49.50 | $49.58 | $47.41 | 1,132,934 |
| 2018-09-04 | $49.93 | $50.27 | $49.71 | $50.06 | $47.87 | 789,202 |
| 2018-08-31 | $50.00 | $50.26 | $49.78 | $50.07 | $47.88 | 794,073 |
| 2018-08-30 | $50.71 | $51.17 | $50.20 | $50.26 | $48.06 | 916,470 |
| 2018-08-29 | $50.81 | $51.26 | $50.67 | $50.95 | $48.71 | 1,107,165 |
| 2018-08-28 | $50.97 | $51.30 | $50.64 | $50.85 | $48.61 | 986,800 |
| 2018-08-27 | $50.19 | $51.17 | $49.88 | $50.76 | $48.53 | 1,220,077 |
| 2018-08-24 | $50.14 | $50.22 | $49.66 | $49.76 | $47.57 | 892,242 |
| 2018-08-23 | $50.42 | $50.53 | $49.66 | $49.73 | $47.54 | 1,247,210 |
| 2018-08-22 | $50.68 | $50.87 | $50.33 | $50.48 | $48.26 | 588,192 |
| 2018-08-21 | $50.04 | $51.09 | $49.90 | $50.68 | $48.45 | 889,088 |
| 2018-08-20 | $49.82 | $50.15 | $49.66 | $50.01 | $47.81 | 653,705 |
| 2018-08-17 | $49.58 | $50.16 | $49.37 | $49.97 | $47.77 | 972,388 |
| 2018-08-16 | $49.25 | $50.22 | $49.02 | $49.59 | $47.41 | 1,023,222 |
| 2018-08-15 | $49.06 | $49.28 | $48.44 | $48.76 | $46.62 | 923,602 |
| 2018-08-14 | $49.07 | $49.83 | $48.97 | $49.51 | $47.33 | 1,164,838 |
| 2018-08-13 | $49.18 | $49.49 | $48.78 | $48.98 | $46.83 | 1,277,463 |
| 2018-08-10 | $49.72 | $49.90 | $48.71 | $49.26 | $47.09 | 1,199,987 |
| 2018-08-09 | $50.89 | $51.26 | $50.39 | $50.40 | $48.18 | 981,998 |
| 2018-08-08 | $50.59 | $51.02 | $50.29 | $50.86 | $48.62 | 763,087 |
| 2018-08-07 | $50.35 | $51.32 | $50.35 | $50.65 | $48.42 | 1,227,720 |
| 2018-08-06 | $49.97 | $50.48 | $49.50 | $50.27 | $48.06 | 1,428,882 |
| 2018-08-03 | $48.91 | $50.47 | $48.91 | $49.92 | $47.72 | 1,019,363 |
| 2018-08-02 | $48.91 | $50.96 | $48.91 | $50.01 | $47.81 | 2,021,123 |
| 2018-08-01 | $50.82 | $51.14 | $49.10 | $49.57 | $47.39 | 2,201,957 |
| 2018-07-31 | $51.10 | $51.24 | $50.38 | $50.52 | $48.30 | 1,372,170 |
| 2018-07-30 | $51.04 | $51.42 | $50.78 | $51.05 | $48.81 | 1,370,469 |
| 2018-07-27 | $50.86 | $51.48 | $50.62 | $50.93 | $48.69 | 1,106,428 |
| 2018-07-26 | $50.16 | $50.91 | $50.01 | $50.74 | $48.51 | 1,756,474 |
| 2018-07-25 | $49.93 | $50.24 | $49.47 | $50.16 | $47.95 | 1,001,773 |
| 2018-07-24 | $50.01 | $50.70 | $49.72 | $50.01 | $47.81 | 1,180,579 |
| 2018-07-23 | $48.98 | $50.02 | $48.92 | $49.73 | $47.54 | 1,487,532 |
| 2018-07-20 | $49.08 | $49.40 | $48.72 | $48.97 | $46.82 | 1,891,950 |
| 2018-07-19 | $48.82 | $49.06 | $48.11 | $48.84 | $46.69 | 2,513,266 |
| 2018-07-18 | $48.27 | $49.26 | $48.23 | $49.11 | $46.95 | 1,095,831 |
| 2018-07-17 | $48.03 | $48.41 | $47.77 | $48.21 | $46.09 | 987,216 |
| 2018-07-16 | $47.55 | $48.08 | $47.13 | $47.93 | $45.82 | 1,491,736 |
| 2018-07-13 | $47.49 | $47.70 | $46.92 | $47.40 | $45.32 | 1,285,215 |
| 2018-07-12 | $48.02 | $48.16 | $47.05 | $47.53 | $45.44 | 1,300,205 |
| 2018-07-11 | $47.90 | $48.18 | $47.28 | $47.63 | $45.54 | 1,580,782 |
| 2018-07-10 | $49.01 | $49.24 | $47.92 | $48.37 | $46.24 | 1,886,276 |
| 2018-07-09 | $47.49 | $49.19 | $47.40 | $48.89 | $46.74 | 1,646,061 |
| 2018-07-06 | $46.42 | $47.32 | $46.21 | $47.08 | $45.01 | 1,035,636 |
| 2018-07-05 | $47.27 | $47.39 | $46.70 | $46.82 | $44.76 | 1,242,243 |
| 2018-07-03 | $47.45 | $47.54 | $46.77 | $46.95 | $44.89 | 622,549 |
| 2018-07-02 | $46.60 | $47.32 | $46.57 | $47.23 | $45.15 | 1,123,354 |
| 2018-06-29 | $47.66 | $48.25 | $46.99 | $47.00 | $44.93 | 1,428,376 |
| 2018-06-28 | $47.56 | $47.82 | $46.46 | $47.15 | $45.08 | 2,826,920 |
| 2018-06-27 | $48.95 | $49.29 | $47.63 | $47.67 | $45.57 | 1,529,425 |
| 2018-06-26 | $49.24 | $49.70 | $48.94 | $49.07 | $46.91 | 2,704,974 |
| 2018-06-25 | $49.05 | $49.41 | $48.64 | $49.13 | $46.97 | 1,751,374 |
| 2018-06-22 | $50.00 | $50.36 | $49.14 | $49.37 | $47.20 | 2,884,841 |
| 2018-06-21 | $49.75 | $50.11 | $49.20 | $49.27 | $47.10 | 2,532,354 |
| 2018-06-20 | $51.81 | $51.81 | $49.98 | $49.99 | $47.79 | 1,830,568 |
| 2018-06-19 | $51.22 | $51.60 | $50.97 | $51.11 | $48.86 | 1,874,866 |
| 2018-06-18 | $50.80 | $51.76 | $50.60 | $51.72 | $49.45 | 1,597,434 |
| 2018-06-15 | $51.13 | $51.42 | $50.34 | $51.32 | $49.06 | 2,284,585 |
| 2018-06-14 | $52.24 | $52.24 | $51.37 | $51.70 | $49.43 | 1,833,776 |
| 2018-06-13 | $53.07 | $53.32 | $52.04 | $52.06 | $49.77 | 2,058,172 |
| 2018-06-12 | $53.53 | $53.64 | $52.85 | $53.06 | $50.73 | 1,799,658 |
| 2018-06-11 | $53.66 | $53.86 | $53.16 | $53.30 | $50.96 | 1,106,645 |
| 2018-06-08 | $53.36 | $54.67 | $53.09 | $53.59 | $51.23 | 1,376,841 |
| 2018-06-07 | $53.36 | $54.05 | $53.30 | $53.64 | $51.28 | 2,325,597 |
| 2018-06-06 | $53.27 | $53.43 | $52.78 | $53.25 | $50.91 | 1,660,198 |
| 2018-06-05 | $52.79 | $53.47 | $52.13 | $52.72 | $50.40 | 1,835,684 |
| 2018-06-04 | $52.92 | $53.04 | $52.55 | $52.92 | $50.59 | 2,190,511 |
| 2018-06-01 | $52.78 | $53.00 | $52.06 | $52.45 | $50.14 | 2,752,577 |
| 2018-05-31 | $52.10 | $52.68 | $51.56 | $51.94 | $49.66 | 2,265,745 |
| 2018-05-30 | $51.34 | $52.54 | $51.02 | $52.11 | $49.82 | 2,680,216 |
| 2018-05-29 | $52.34 | $52.51 | $50.17 | $50.47 | $48.25 | 2,235,587 |
| 2018-05-25 | $53.07 | $53.49 | $52.92 | $53.12 | $50.78 | 1,074,542 |
| 2018-05-24 | $53.20 | $53.60 | $52.61 | $53.37 | $51.01 | 1,199,962 |
| 2018-05-23 | $53.58 | $53.69 | $52.86 | $53.45 | $51.09 | 1,462,561 |
| 2018-05-22 | $54.12 | $54.46 | $53.91 | $53.98 | $51.60 | 1,235,650 |
| 2018-05-21 | $53.73 | $54.37 | $53.62 | $53.96 | $51.58 | 1,202,617 |
| 2018-05-18 | $54.98 | $55.27 | $53.37 | $53.42 | $51.06 | 2,732,931 |
| 2018-05-17 | $53.65 | $55.25 | $53.58 | $55.15 | $52.72 | 3,293,139 |
| 2018-05-16 | $53.12 | $53.98 | $53.04 | $53.66 | $51.29 | 1,262,555 |
| 2018-05-15 | $52.69 | $53.67 | $52.59 | $53.19 | $50.84 | 1,892,317 |
| 2018-05-14 | $52.86 | $53.12 | $52.55 | $52.62 | $50.30 | 975,597 |
| 2018-05-11 | $52.73 | $53.42 | $52.61 | $52.76 | $50.43 | 1,232,058 |
| 2018-05-10 | $52.52 | $53.11 | $52.52 | $52.65 | $50.33 | 1,427,976 |
| 2018-05-09 | $52.70 | $53.02 | $52.34 | $52.77 | $50.44 | 1,734,902 |
| 2018-05-08 | $52.29 | $52.90 | $51.98 | $52.09 | $49.79 | 1,428,833 |
| 2018-05-07 | $52.05 | $52.83 | $51.79 | $52.45 | $50.13 | 951,130 |
| 2018-05-04 | $50.92 | $52.30 | $50.71 | $51.96 | $49.67 | 1,816,005 |
| 2018-05-03 | $51.64 | $51.88 | $49.56 | $51.04 | $48.79 | 2,676,135 |
| 2018-05-02 | $52.42 | $53.19 | $51.80 | $52.00 | $49.70 | 3,200,011 |
| 2018-05-01 | $52.19 | $52.31 | $51.28 | $51.51 | $49.24 | 4,176,490 |
| 2018-04-30 | $53.02 | $53.51 | $52.35 | $52.35 | $50.04 | 2,205,113 |
| 2018-04-27 | $52.69 | $53.20 | $52.32 | $52.96 | $50.62 | 1,512,009 |
| 2018-04-26 | $52.72 | $53.35 | $52.59 | $52.75 | $50.42 | 1,643,150 |
| 2018-04-25 | $52.89 | $53.18 | $52.25 | $52.75 | $50.42 | 1,892,372 |
| 2018-04-24 | $53.40 | $53.79 | $52.16 | $52.71 | $50.38 | 1,835,765 |
| 2018-04-23 | $52.75 | $53.27 | $52.74 | $53.05 | $50.71 | 1,388,483 |
| 2018-04-20 | $53.17 | $53.38 | $52.20 | $52.51 | $50.19 | 1,915,236 |
| 2018-04-19 | $52.56 | $53.74 | $52.56 | $52.99 | $50.65 | 2,237,758 |
| 2018-04-18 | $52.68 | $52.98 | $52.22 | $52.57 | $50.25 | 1,546,299 |
| 2018-04-17 | $52.47 | $52.66 | $51.85 | $52.04 | $49.74 | 2,626,658 |
| 2018-04-16 | $51.72 | $52.27 | $51.23 | $52.00 | $49.70 | 1,341,064 |
| 2018-04-13 | $51.72 | $51.90 | $50.94 | $51.18 | $48.92 | 1,408,385 |
| 2018-04-12 | $50.37 | $51.91 | $50.37 | $51.35 | $49.08 | 2,134,692 |
| 2018-04-11 | $50.20 | $51.15 | $50.13 | $50.32 | $48.10 | 2,344,086 |
| 2018-04-10 | $50.76 | $51.19 | $50.00 | $50.81 | $48.57 | 3,386,122 |
| 2018-04-09 | $50.11 | $50.89 | $49.64 | $49.69 | $47.50 | 2,470,080 |
| 2018-04-06 | $49.88 | $50.66 | $49.01 | $49.52 | $47.33 | 2,644,504 |
| 2018-04-05 | $50.31 | $51.72 | $50.06 | $50.72 | $48.48 | 2,165,898 |
| 2018-04-04 | $48.54 | $49.93 | $48.24 | $49.82 | $47.62 | 1,766,910 |
| 2018-04-03 | $49.42 | $49.76 | $49.01 | $49.60 | $47.41 | 1,564,934 |
| 2018-04-02 | $50.00 | $50.28 | $48.34 | $49.15 | $46.98 | 1,958,140 |
| 2018-03-29 | $50.31 | $50.77 | $50.07 | $50.50 | $48.27 | 1,775,145 |
| 2018-03-28 | $49.97 | $50.32 | $49.07 | $50.07 | $47.86 | 1,795,278 |
| 2018-03-27 | $50.64 | $51.12 | $49.54 | $49.89 | $47.69 | 1,960,622 |
| 2018-03-26 | $50.06 | $50.70 | $49.36 | $50.58 | $48.35 | 2,139,013 |
| 2018-03-23 | $51.28 | $51.28 | $48.69 | $48.69 | $46.54 | 4,302,757 |
| 2018-03-22 | $52.78 | $53.27 | $51.09 | $51.28 | $49.02 | 2,895,366 |
| 2018-03-21 | $53.34 | $54.35 | $53.26 | $53.43 | $51.07 | 1,445,513 |
| 2018-03-20 | $53.49 | $54.27 | $53.42 | $53.44 | $51.08 | 2,266,179 |
| 2018-03-19 | $53.41 | $53.74 | $52.21 | $53.01 | $50.67 | 2,237,322 |
| 2018-03-16 | $54.11 | $54.39 | $53.48 | $53.51 | $51.15 | 2,536,544 |
| 2018-03-15 | $54.11 | $54.59 | $53.66 | $54.10 | $51.71 | 2,542,960 |
| 2018-03-14 | $54.37 | $54.39 | $53.58 | $54.00 | $51.62 | 2,455,065 |
| 2018-03-13 | $54.11 | $54.50 | $53.44 | $54.15 | $51.76 | 3,756,839 |
| 2018-03-12 | $53.18 | $54.22 | $52.97 | $53.97 | $51.59 | 3,067,656 |
| 2018-03-09 | $51.75 | $53.43 | $51.60 | $52.94 | $50.60 | 3,713,845 |
| 2018-03-08 | $51.70 | $51.75 | $50.64 | $51.29 | $49.03 | 5,075,210 |
| 2018-03-07 | $51.36 | $51.88 | $50.91 | $51.69 | $49.41 | 6,445,511 |
| 2018-03-06 | $52.04 | $52.42 | $51.70 | $52.03 | $49.73 | 1,405,433 |
| 2018-03-05 | $50.39 | $52.26 | $50.39 | $51.97 | $49.68 | 1,465,992 |
| 2018-03-02 | $49.81 | $50.98 | $49.60 | $50.91 | $48.66 | 2,455,261 |
| 2018-03-01 | $51.24 | $51.47 | $49.85 | $50.33 | $48.11 | 2,455,159 |
| 2018-02-28 | $52.06 | $52.27 | $50.88 | $51.02 | $48.77 | 1,828,202 |
| 2018-02-27 | $51.75 | $52.52 | $51.69 | $51.80 | $49.51 | 1,898,174 |
| 2018-02-26 | $51.16 | $52.07 | $51.10 | $51.97 | $49.67 | 1,347,074 |
| 2018-02-23 | $50.77 | $51.09 | $50.32 | $51.04 | $48.78 | 1,349,512 |
| 2018-02-22 | $50.56 | $51.60 | $50.56 | $50.71 | $48.46 | 2,402,894 |
| 2018-02-21 | $50.53 | $51.40 | $50.51 | $50.52 | $48.28 | 1,473,781 |
| 2018-02-20 | $50.29 | $51.12 | $50.29 | $50.44 | $48.20 | 2,092,939 |
| 2018-02-16 | $50.00 | $50.81 | $50.00 | $50.63 | $48.39 | 1,861,268 |
| 2018-02-15 | $51.75 | $52.09 | $49.74 | $50.55 | $48.31 | 3,012,452 |
| 2018-02-14 | $48.03 | $51.51 | $47.51 | $51.19 | $48.92 | 4,080,632 |
| 2018-02-13 | $47.74 | $48.09 | $47.32 | $48.02 | $45.89 | 1,968,508 |
| 2018-02-12 | $47.34 | $48.89 | $47.09 | $48.07 | $45.94 | 2,875,001 |
| 2018-02-09 | $47.63 | $47.91 | $45.61 | $46.91 | $44.83 | 3,233,157 |
| 2018-02-08 | $48.99 | $49.03 | $46.75 | $46.75 | $44.68 | 2,268,209 |
| 2018-02-07 | $49.21 | $50.09 | $48.65 | $48.67 | $46.51 | 2,854,926 |
| 2018-02-06 | $47.62 | $49.78 | $47.29 | $49.31 | $47.12 | 3,203,911 |
| 2018-02-05 | $50.35 | $51.28 | $48.18 | $48.91 | $46.74 | 3,484,568 |
| 2018-02-02 | $52.32 | $52.89 | $50.90 | $51.34 | $49.06 | 2,058,088 |
| 2018-02-01 | $51.70 | $53.06 | $51.70 | $52.57 | $50.24 | 2,170,069 |
| 2018-01-31 | $52.47 | $53.17 | $51.77 | $51.91 | $49.61 | 2,628,763 |
| 2018-01-30 | $53.07 | $53.56 | $52.20 | $52.37 | $50.05 | 2,293,379 |
| 2018-01-29 | $54.26 | $54.63 | $53.36 | $53.69 | $51.31 | 2,154,717 |
| 2018-01-26 | $54.30 | $54.40 | $53.69 | $54.32 | $51.91 | 1,422,996 |
| 2018-01-25 | $54.21 | $54.32 | $53.49 | $53.87 | $51.48 | 1,268,354 |
| 2018-01-24 | $54.69 | $54.87 | $53.58 | $53.98 | $51.59 | 1,406,094 |
| 2018-01-23 | $53.91 | $54.65 | $53.77 | $54.24 | $51.84 | 1,937,047 |
| 2018-01-22 | $53.97 | $54.34 | $53.36 | $54.17 | $51.77 | 3,058,332 |
| 2018-01-19 | $53.45 | $54.66 | $53.45 | $54.43 | $52.02 | 1,914,995 |
| 2018-01-18 | $53.89 | $53.91 | $53.03 | $53.68 | $51.30 | 2,198,214 |
| 2018-01-17 | $53.34 | $53.77 | $52.70 | $53.46 | $51.09 | 1,655,442 |
| 2018-01-16 | $54.26 | $54.42 | $52.92 | $52.98 | $50.63 | 2,479,728 |
| 2018-01-12 | $53.85 | $54.30 | $53.42 | $54.16 | $51.76 | 3,137,067 |
| 2018-01-11 | $53.78 | $54.57 | $53.16 | $53.50 | $51.13 | 2,232,663 |
| 2018-01-10 | $52.89 | $54.63 | $52.83 | $53.57 | $51.19 | 3,547,266 |
| 2018-01-09 | $50.60 | $53.48 | $50.60 | $52.99 | $50.64 | 4,389,468 |
| 2018-01-08 | $50.75 | $50.99 | $50.18 | $50.52 | $48.28 | 1,199,661 |
| 2018-01-05 | $50.67 | $50.81 | $50.28 | $50.73 | $48.48 | 1,331,364 |
| 2018-01-04 | $50.14 | $50.81 | $49.60 | $50.34 | $48.11 | 2,193,862 |
| 2018-01-03 | $49.67 | $50.32 | $49.50 | $49.68 | $47.48 | 2,168,016 |
| 2018-01-02 | $49.91 | $50.13 | $49.22 | $49.74 | $47.53 | 1,899,926 |
| 2017-12-29 | $50.30 | $50.60 | $48.88 | $49.47 | $47.28 | 1,670,480 |
| 2017-12-28 | $50.60 | $50.60 | $49.67 | $50.13 | $47.91 | 2,289,362 |
| 2017-12-27 | $50.86 | $50.90 | $50.33 | $50.51 | $48.27 | 1,706,078 |
| 2017-12-26 | $50.98 | $51.64 | $50.63 | $51.04 | $48.78 | 1,692,615 |
| 2017-12-22 | $52.05 | $52.36 | $50.28 | $51.14 | $48.87 | 3,384,509 |
| 2017-12-21 | $49.16 | $52.48 | $49.16 | $52.07 | $49.76 | 6,678,207 |
| 2017-12-20 | $46.88 | $46.99 | $46.38 | $46.83 | $44.75 | 1,245,096 |
| 2017-12-19 | $46.24 | $46.52 | $45.60 | $46.28 | $44.23 | 1,389,350 |
| 2017-12-18 | $46.08 | $46.08 | $45.55 | $45.76 | $43.73 | 888,636 |
| 2017-12-15 | $45.63 | $46.05 | $45.36 | $45.57 | $43.55 | 1,930,704 |
| 2017-12-14 | $45.55 | $46.04 | $45.21 | $45.50 | $43.48 | 1,646,684 |
| 2017-12-13 | $46.13 | $46.51 | $45.23 | $45.27 | $43.26 | 1,299,460 |
| 2017-12-12 | $46.38 | $46.56 | $46.21 | $46.30 | $44.25 | 1,457,895 |
| 2017-12-11 | $46.30 | $47.04 | $46.12 | $46.32 | $44.27 | 1,996,919 |
| 2017-12-08 | $44.50 | $46.35 | $44.03 | $46.15 | $44.10 | 4,819,771 |
| 2017-12-07 | $44.34 | $44.65 | $44.15 | $44.16 | $42.20 | 1,678,424 |
| 2017-12-06 | $44.54 | $44.75 | $44.13 | $44.57 | $42.59 | 1,205,273 |
| 2017-12-05 | $45.33 | $45.36 | $44.57 | $44.73 | $42.75 | 1,035,280 |
| 2017-12-04 | $45.17 | $45.75 | $44.93 | $45.09 | $43.09 | 1,357,235 |
| 2017-12-01 | $44.26 | $44.36 | $42.78 | $44.34 | $42.37 | 2,088,858 |
| 2017-11-30 | $44.29 | $44.64 | $43.60 | $44.20 | $42.24 | 1,716,119 |
| 2017-11-29 | $43.51 | $44.49 | $43.09 | $43.93 | $41.98 | 2,091,904 |
| 2017-11-28 | $41.87 | $43.02 | $41.76 | $42.94 | $41.03 | 1,242,874 |
| 2017-11-27 | $41.97 | $42.11 | $41.55 | $41.86 | $39.99 | 918,462 |
| 2017-11-24 | $42.52 | $42.52 | $41.92 | $42.06 | $40.19 | 474,169 |
| 2017-11-22 | $42.23 | $42.50 | $41.97 | $42.31 | $40.42 | 686,050 |
| 2017-11-21 | $42.52 | $42.70 | $42.03 | $42.19 | $40.31 | 870,126 |
| 2017-11-20 | $42.06 | $42.43 | $41.87 | $42.39 | $40.50 | 775,942 |
| 2017-11-17 | $41.21 | $42.16 | $41.21 | $42.06 | $40.19 | 1,259,210 |
| 2017-11-16 | $41.64 | $42.04 | $41.35 | $41.53 | $39.68 | 1,375,130 |
| 2017-11-15 | $40.68 | $41.86 | $40.66 | $41.42 | $39.57 | 1,263,601 |
| 2017-11-14 | $40.83 | $41.32 | $40.59 | $41.29 | $39.45 | 1,247,255 |
| 2017-11-13 | $40.94 | $41.80 | $40.78 | $41.04 | $39.21 | 1,506,771 |
| 2017-11-10 | $41.47 | $41.59 | $40.69 | $40.71 | $38.90 | 1,326,696 |
| 2017-11-09 | $41.21 | $41.90 | $41.05 | $41.33 | $39.49 | 938,238 |
| 2017-11-08 | $41.92 | $42.05 | $41.30 | $41.56 | $39.71 | 1,193,463 |
| 2017-11-07 | $42.11 | $42.39 | $41.76 | $42.05 | $40.18 | 1,905,283 |
| 2017-11-06 | $41.64 | $42.21 | $41.45 | $42.06 | $40.19 | 1,089,343 |
| 2017-11-03 | $42.22 | $42.68 | $41.83 | $41.85 | $39.99 | 1,388,969 |
| 2017-11-02 | $41.43 | $42.63 | $41.17 | $42.51 | $40.62 | 1,715,587 |
| 2017-11-01 | $40.98 | $42.43 | $40.75 | $41.30 | $39.46 | 3,489,035 |
| 2017-10-31 | $40.41 | $40.67 | $40.08 | $40.16 | $38.37 | 1,193,277 |
| 2017-10-30 | $40.34 | $40.76 | $40.07 | $40.33 | $38.53 | 1,342,599 |
| 2017-10-27 | $40.08 | $40.69 | $39.84 | $40.68 | $38.87 | 817,612 |
| 2017-10-26 | $40.16 | $40.44 | $39.96 | $40.21 | $38.42 | 1,002,964 |
| 2017-10-25 | $41.19 | $41.19 | $39.91 | $40.18 | $38.39 | 1,383,366 |
| 2017-10-24 | $40.10 | $41.06 | $40.06 | $40.89 | $39.07 | 1,853,640 |
| 2017-10-23 | $40.20 | $40.27 | $39.70 | $39.77 | $38.00 | 1,246,025 |
| 2017-10-20 | $40.42 | $40.42 | $40.07 | $40.15 | $38.36 | 994,798 |
| 2017-10-19 | $39.48 | $39.92 | $39.30 | $39.85 | $38.07 | 1,286,093 |
| 2017-10-18 | $39.88 | $40.16 | $39.67 | $39.96 | $38.18 | 1,715,503 |
| 2017-10-17 | $40.00 | $40.00 | $39.36 | $39.50 | $37.74 | 1,750,316 |
| 2017-10-16 | $39.98 | $40.30 | $39.69 | $39.69 | $37.92 | 1,267,677 |
| 2017-10-13 | $39.85 | $40.42 | $39.74 | $39.84 | $38.06 | 1,198,264 |
| 2017-10-12 | $40.70 | $40.87 | $39.89 | $39.92 | $38.14 | 1,125,265 |
| 2017-10-11 | $40.33 | $40.59 | $40.06 | $40.55 | $38.74 | 985,217 |
| 2017-10-10 | $40.52 | $40.65 | $40.02 | $40.43 | $38.63 | 612,246 |
| 2017-10-09 | $40.76 | $40.80 | $40.33 | $40.45 | $38.65 | 538,873 |
| 2017-10-06 | $41.04 | $41.29 | $40.31 | $40.70 | $38.89 | 1,296,110 |
| 2017-10-05 | $39.95 | $40.83 | $39.20 | $40.80 | $38.98 | 5,738,589 |
| 2017-10-04 | $39.95 | $40.08 | $39.56 | $39.91 | $38.13 | 1,172,112 |
| 2017-10-03 | $40.17 | $40.29 | $39.61 | $39.71 | $37.94 | 1,060,441 |
| 2017-10-02 | $40.03 | $40.21 | $39.65 | $39.98 | $38.20 | 1,463,564 |
| 2017-09-29 | $39.72 | $40.37 | $39.63 | $39.89 | $38.11 | 1,035,285 |
| 2017-09-28 | $40.62 | $40.62 | $39.28 | $39.77 | $38.00 | 993,441 |
| 2017-09-27 | $40.30 | $41.22 | $40.03 | $40.62 | $38.81 | 1,663,824 |
| 2017-09-26 | $39.38 | $39.88 | $39.10 | $39.63 | $37.86 | 773,042 |
| 2017-09-25 | $39.38 | $39.68 | $38.25 | $39.32 | $37.57 | 923,973 |
| 2017-09-22 | $38.69 | $39.51 | $38.69 | $39.47 | $37.71 | 1,480,154 |
| 2017-09-21 | $39.02 | $39.36 | $38.94 | $39.02 | $37.28 | 1,009,099 |
| 2017-09-20 | $38.64 | $39.21 | $38.27 | $39.00 | $37.26 | 1,169,787 |
| 2017-09-19 | $38.53 | $39.10 | $38.46 | $38.57 | $36.85 | 1,339,161 |
| 2017-09-18 | $38.01 | $38.58 | $37.93 | $38.51 | $36.79 | 1,305,299 |
| 2017-09-15 | $37.60 | $38.03 | $37.38 | $37.92 | $36.23 | 1,738,922 |
| 2017-09-14 | $37.47 | $37.92 | $37.47 | $37.55 | $35.88 | 1,142,098 |
| 2017-09-13 | $37.33 | $37.67 | $37.18 | $37.53 | $35.86 | 708,033 |
| 2017-09-12 | $37.10 | $37.53 | $36.93 | $37.43 | $35.76 | 786,266 |
| 2017-09-11 | $37.09 | $37.37 | $36.81 | $36.83 | $35.19 | 1,166,489 |
| 2017-09-08 | $36.13 | $36.63 | $36.08 | $36.52 | $34.89 | 1,132,194 |
| 2017-09-07 | $37.35 | $37.55 | $35.82 | $36.18 | $34.57 | 1,666,205 |
| 2017-09-06 | $37.80 | $38.23 | $37.35 | $37.38 | $35.71 | 1,145,180 |
| 2017-09-05 | $38.60 | $38.63 | $37.20 | $37.57 | $35.90 | 1,985,576 |
| 2017-09-01 | $38.39 | $39.08 | $38.28 | $38.97 | $37.23 | 1,606,870 |
| 2017-08-31 | $38.47 | $38.54 | $38.10 | $38.23 | $36.53 | 3,393,940 |
| 2017-08-30 | $37.73 | $38.46 | $37.72 | $38.38 | $36.67 | 1,213,983 |
| 2017-08-29 | $37.30 | $37.86 | $37.00 | $37.69 | $36.01 | 1,445,118 |
| 2017-08-28 | $38.00 | $38.11 | $37.78 | $38.00 | $36.30 | 1,115,648 |
| 2017-08-25 | $37.56 | $38.10 | $37.50 | $38.00 | $36.30 | 1,082,156 |
| 2017-08-24 | $37.57 | $37.67 | $37.40 | $37.50 | $35.82 | 1,162,878 |
| 2017-08-23 | $36.86 | $37.50 | $36.70 | $37.27 | $35.60 | 884,693 |
| 2017-08-22 | $36.99 | $37.25 | $36.81 | $37.18 | $35.51 | 1,407,378 |
| 2017-08-21 | $37.24 | $37.28 | $36.70 | $36.81 | $35.16 | 997,334 |
| 2017-08-18 | $37.28 | $37.65 | $37.20 | $37.33 | $35.66 | 1,384,566 |
| 2017-08-17 | $38.30 | $38.37 | $37.42 | $37.60 | $35.92 | 1,360,087 |
| 2017-08-16 | $39.05 | $39.26 | $38.10 | $38.43 | $36.71 | 1,085,145 |
| 2017-08-15 | $39.29 | $39.69 | $38.65 | $38.90 | $37.16 | 1,205,823 |
| 2017-08-14 | $39.12 | $39.50 | $38.77 | $38.88 | $37.14 | 835,603 |
| 2017-08-11 | $38.51 | $38.89 | $38.23 | $38.56 | $36.83 | 1,032,271 |
| 2017-08-10 | $39.40 | $39.55 | $38.65 | $38.67 | $36.94 | 976,968 |
| 2017-08-09 | $40.26 | $40.34 | $39.37 | $39.66 | $37.88 | 1,313,425 |
| 2017-08-08 | $40.74 | $41.65 | $40.62 | $40.73 | $38.91 | 1,616,142 |
| 2017-08-07 | $41.18 | $41.32 | $40.71 | $40.73 | $38.91 | 1,000,456 |
| 2017-08-04 | $40.63 | $41.22 | $40.32 | $40.90 | $39.07 | 1,059,740 |
| 2017-08-03 | $40.53 | $40.65 | $40.10 | $40.21 | $38.41 | 1,279,011 |
| 2017-08-02 | $40.00 | $41.24 | $39.62 | $40.59 | $38.77 | 3,219,828 |
| 2017-08-01 | $39.70 | $39.98 | $39.16 | $39.70 | $37.92 | 1,806,284 |
| 2017-07-31 | $39.23 | $39.37 | $38.96 | $39.24 | $37.48 | 1,297,700 |
| 2017-07-28 | $38.77 | $39.28 | $38.38 | $39.00 | $37.25 | 1,229,047 |
| 2017-07-27 | $38.36 | $39.04 | $38.18 | $38.59 | $36.86 | 1,058,456 |
| 2017-07-26 | $38.58 | $38.59 | $38.18 | $38.26 | $36.55 | 1,036,918 |
| 2017-07-25 | $38.67 | $39.14 | $38.39 | $38.44 | $36.72 | 1,257,526 |
| 2017-07-24 | $37.72 | $38.01 | $37.42 | $37.92 | $36.22 | 900,348 |
| 2017-07-21 | $37.49 | $37.73 | $37.11 | $37.58 | $35.90 | 566,831 |
| 2017-07-20 | $37.50 | $37.81 | $37.35 | $37.54 | $35.86 | 851,608 |
| 2017-07-19 | $37.06 | $37.77 | $36.83 | $37.46 | $35.78 | 1,601,900 |
| 2017-07-18 | $37.26 | $37.36 | $36.68 | $36.87 | $35.22 | 999,879 |
| 2017-07-17 | $37.44 | $37.55 | $37.16 | $37.44 | $35.76 | 884,109 |
| 2017-07-14 | $37.07 | $37.62 | $37.02 | $37.43 | $35.75 | 906,915 |
| 2017-07-13 | $37.19 | $37.93 | $37.19 | $37.57 | $35.89 | 1,763,177 |
| 2017-07-12 | $36.93 | $37.29 | $36.77 | $37.16 | $35.49 | 1,102,019 |
| 2017-07-11 | $37.20 | $37.60 | $36.99 | $37.05 | $35.39 | 1,141,452 |
| 2017-07-10 | $37.45 | $37.60 | $37.19 | $37.23 | $35.56 | 1,126,344 |
| 2017-07-07 | $37.70 | $37.83 | $37.23 | $37.48 | $35.80 | 1,218,884 |
| 2017-07-06 | $37.62 | $38.09 | $37.37 | $37.50 | $35.82 | 1,612,913 |
| 2017-07-05 | $37.66 | $37.96 | $37.29 | $37.57 | $35.89 | 1,369,274 |
| 2017-07-03 | $37.20 | $37.78 | $37.09 | $37.69 | $36.00 | 858,056 |
| 2017-06-30 | $37.57 | $37.83 | $36.59 | $36.89 | $35.24 | 2,090,550 |
| 2017-06-29 | $37.74 | $37.93 | $36.88 | $37.34 | $35.67 | 1,315,498 |
| 2017-06-28 | $36.39 | $37.12 | $36.39 | $36.96 | $35.30 | 2,386,293 |
| 2017-06-27 | $35.99 | $36.69 | $35.97 | $36.15 | $34.53 | 1,146,295 |
| 2017-06-26 | $35.41 | $36.04 | $35.27 | $35.81 | $34.21 | 1,601,488 |
| 2017-06-23 | $35.24 | $35.57 | $34.88 | $35.24 | $33.66 | 2,328,408 |
| 2017-06-22 | $35.43 | $35.58 | $34.75 | $35.21 | $33.63 | 1,063,225 |
| 2017-06-21 | $36.98 | $36.98 | $35.43 | $35.48 | $33.89 | 1,272,520 |
| 2017-06-20 | $37.30 | $37.32 | $36.98 | $36.98 | $35.32 | 921,626 |
| 2017-06-19 | $37.33 | $37.79 | $37.28 | $37.48 | $35.80 | 1,160,993 |
| 2017-06-16 | $37.42 | $37.42 | $36.70 | $36.95 | $35.29 | 1,889,476 |
| 2017-06-15 | $36.99 | $37.59 | $36.89 | $37.39 | $35.71 | 1,431,767 |
| 2017-06-14 | $37.26 | $37.58 | $36.34 | $37.36 | $35.69 | 2,164,043 |
| 2017-06-13 | $37.50 | $37.93 | $37.34 | $37.72 | $36.03 | 1,449,503 |
| 2017-06-12 | $37.08 | $37.84 | $36.96 | $37.33 | $35.66 | 2,524,213 |
| 2017-06-09 | $36.47 | $37.08 | $36.26 | $36.97 | $35.31 | 1,500,349 |
| 2017-06-08 | $35.32 | $36.54 | $35.32 | $36.11 | $34.49 | 2,116,590 |
| 2017-06-07 | $34.86 | $35.52 | $34.78 | $35.33 | $33.75 | 1,437,518 |
| 2017-06-06 | $34.57 | $34.64 | $34.06 | $34.45 | $32.91 | 1,536,479 |
| 2017-06-05 | $35.41 | $35.49 | $34.96 | $34.97 | $33.40 | 1,215,505 |
| 2017-06-02 | $35.03 | $35.84 | $34.79 | $35.34 | $33.76 | 2,399,748 |
| 2017-06-01 | $34.47 | $35.66 | $34.07 | $35.48 | $33.89 | 1,911,553 |
| 2017-05-31 | $34.50 | $34.50 | $33.53 | $34.18 | $32.65 | 1,989,167 |
| 2017-05-30 | $34.88 | $35.06 | $34.20 | $34.32 | $32.78 | 2,658,598 |
| 2017-05-26 | $34.75 | $35.00 | $34.47 | $34.71 | $33.15 | 1,375,577 |
| 2017-05-25 | $34.95 | $34.95 | $34.34 | $34.71 | $33.15 | 1,591,843 |
| 2017-05-24 | $35.08 | $35.24 | $34.55 | $34.64 | $33.08 | 1,200,835 |
| 2017-05-23 | $35.01 | $35.31 | $34.57 | $35.02 | $33.44 | 1,030,754 |
| 2017-05-22 | $35.59 | $35.65 | $34.75 | $34.93 | $33.36 | 1,188,023 |
| 2017-05-19 | $35.17 | $35.63 | $34.88 | $35.34 | $33.75 | 1,251,446 |
| 2017-05-18 | $34.75 | $35.27 | $34.65 | $34.83 | $33.26 | 1,052,116 |
| 2017-05-17 | $35.50 | $35.67 | $34.61 | $34.92 | $33.35 | 1,647,792 |
| 2017-05-16 | $36.77 | $36.90 | $36.37 | $36.39 | $34.75 | 736,157 |
| 2017-05-15 | $36.14 | $37.14 | $36.05 | $36.70 | $35.05 | 1,702,704 |
| 2017-05-12 | $36.29 | $36.34 | $35.63 | $36.01 | $34.39 | 1,189,697 |
| 2017-05-11 | $36.95 | $37.10 | $36.38 | $36.54 | $34.89 | 910,644 |
| 2017-05-10 | $36.38 | $37.13 | $36.38 | $37.11 | $35.44 | 1,406,288 |
| 2017-05-09 | $36.63 | $36.84 | $36.33 | $36.63 | $34.98 | 1,350,641 |
| 2017-05-08 | $36.92 | $37.08 | $36.52 | $36.59 | $34.94 | 1,315,225 |
| 2017-05-05 | $36.65 | $36.77 | $36.08 | $36.76 | $35.10 | 1,309,128 |
| 2017-05-04 | $37.50 | $38.18 | $36.38 | $36.48 | $34.84 | 2,369,365 |
| 2017-05-03 | $38.10 | $39.37 | $37.02 | $37.21 | $35.53 | 3,608,225 |
| 2017-05-02 | $37.75 | $38.19 | $37.43 | $38.03 | $36.32 | 3,237,295 |
| 2017-05-01 | $37.61 | $37.91 | $37.29 | $37.74 | $36.04 | 1,588,820 |
| 2017-04-28 | $37.74 | $37.74 | $37.17 | $37.38 | $35.69 | 942,872 |
| 2017-04-27 | $37.96 | $37.96 | $37.24 | $37.61 | $35.91 | 969,874 |
| 2017-04-26 | $38.05 | $38.33 | $37.77 | $37.83 | $36.12 | 815,258 |
| 2017-04-25 | $38.27 | $38.53 | $37.86 | $38.02 | $36.31 | 935,707 |
| 2017-04-24 | $37.75 | $38.20 | $37.46 | $37.79 | $36.09 | 1,017,525 |
| 2017-04-21 | $36.87 | $37.28 | $36.60 | $36.68 | $35.03 | 1,322,275 |
| 2017-04-20 | $36.44 | $37.33 | $36.09 | $37.06 | $35.39 | 2,113,083 |
| 2017-04-19 | $36.31 | $36.65 | $36.01 | $36.16 | $34.53 | 1,279,021 |
| 2017-04-18 | $35.98 | $36.25 | $35.64 | $35.90 | $34.28 | 1,286,078 |
| 2017-04-17 | $35.89 | $36.48 | $35.80 | $36.42 | $34.78 | 1,268,444 |
| 2017-04-13 | $36.05 | $36.53 | $35.80 | $35.85 | $34.23 | 1,253,086 |
| 2017-04-12 | $37.02 | $37.02 | $36.26 | $36.29 | $34.65 | 1,726,343 |
| 2017-04-11 | $36.82 | $37.18 | $36.70 | $36.99 | $35.32 | 2,360,323 |
| 2017-04-10 | $37.16 | $37.45 | $36.93 | $37.19 | $35.51 | 1,196,343 |
| 2017-04-07 | $36.91 | $37.41 | $36.65 | $37.21 | $35.53 | 1,535,573 |
| 2017-04-06 | $36.81 | $37.48 | $36.35 | $37.28 | $35.60 | 1,220,081 |
| 2017-04-05 | $37.88 | $38.10 | $36.90 | $36.99 | $35.32 | 1,818,412 |
| 2017-04-04 | $37.48 | $37.76 | $37.20 | $37.53 | $35.84 | 1,677,536 |
| 2017-04-03 | $37.98 | $38.03 | $37.16 | $37.48 | $35.79 | 1,923,389 |
| 2017-03-31 | $37.93 | $38.25 | $37.85 | $37.96 | $36.25 | 1,892,727 |
| 2017-03-30 | $37.36 | $38.28 | $37.22 | $38.07 | $36.35 | 1,356,079 |
| 2017-03-29 | $37.51 | $37.66 | $37.14 | $37.21 | $35.53 | 1,313,739 |
| 2017-03-28 | $36.82 | $37.85 | $36.82 | $37.64 | $35.94 | 1,711,737 |
| 2017-03-27 | $36.59 | $37.14 | $36.02 | $36.98 | $35.31 | 1,740,929 |
| 2017-03-24 | $37.65 | $37.86 | $37.15 | $37.45 | $35.76 | 1,588,684 |
| 2017-03-23 | $37.30 | $38.03 | $37.14 | $37.45 | $35.76 | 2,119,919 |
| 2017-03-22 | $37.52 | $38.02 | $36.89 | $37.37 | $35.69 | 2,608,367 |
| 2017-03-21 | $39.52 | $39.52 | $37.80 | $37.86 | $36.15 | 1,761,786 |
| 2017-03-20 | $39.74 | $39.83 | $39.25 | $39.25 | $37.48 | 1,341,071 |
| 2017-03-17 | $41.09 | $41.26 | $39.85 | $39.94 | $38.14 | 2,755,306 |
| 2017-03-16 | $40.88 | $41.13 | $40.55 | $41.05 | $39.20 | 1,920,682 |
| 2017-03-15 | $40.50 | $40.79 | $40.02 | $40.36 | $38.54 | 2,384,921 |
| 2017-03-14 | $40.54 | $40.55 | $39.94 | $40.51 | $38.68 | 1,172,524 |
| 2017-03-13 | $40.69 | $40.93 | $40.32 | $40.80 | $38.96 | 1,570,658 |
| 2017-03-10 | $40.89 | $41.14 | $40.30 | $40.55 | $38.72 | 1,359,853 |
| 2017-03-09 | $41.24 | $41.36 | $40.59 | $40.79 | $38.95 | 1,353,700 |
| 2017-03-08 | $41.97 | $42.01 | $40.96 | $40.97 | $39.12 | 2,445,697 |
| 2017-03-07 | $41.24 | $41.28 | $40.73 | $41.09 | $39.24 | 2,162,156 |
| 2017-03-06 | $41.74 | $41.84 | $41.34 | $41.35 | $39.49 | 1,193,977 |
| 2017-03-03 | $41.86 | $42.35 | $41.74 | $41.98 | $40.09 | 1,517,742 |
| 2017-03-02 | $42.69 | $42.70 | $41.81 | $41.86 | $39.97 | 1,522,233 |
| 2017-03-01 | $42.25 | $42.85 | $42.02 | $42.51 | $40.59 | 1,827,180 |
| 2017-02-28 | $41.13 | $41.34 | $40.68 | $41.23 | $39.37 | 2,087,728 |
| 2017-02-27 | $41.69 | $41.76 | $41.34 | $41.49 | $39.62 | 2,071,888 |
| 2017-02-24 | $42.34 | $42.34 | $41.59 | $41.68 | $39.80 | 1,647,895 |
| 2017-02-23 | $42.68 | $42.96 | $42.26 | $42.93 | $40.98 | 1,497,539 |
| 2017-02-22 | $42.55 | $42.88 | $42.17 | $42.70 | $40.77 | 1,658,566 |
| 2017-02-21 | $42.28 | $42.88 | $42.07 | $42.68 | $40.75 | 1,587,827 |
| 2017-02-17 | $41.92 | $42.11 | $41.51 | $41.90 | $40.00 | 1,496,614 |
| 2017-02-16 | $42.64 | $42.92 | $42.19 | $42.50 | $40.57 | 1,690,500 |
| 2017-02-15 | $42.28 | $42.90 | $41.86 | $42.88 | $40.94 | 1,839,756 |
| 2017-02-14 | $40.82 | $42.13 | $40.74 | $42.00 | $40.10 | 1,802,713 |
| 2017-02-13 | $40.30 | $41.18 | $40.30 | $41.00 | $39.14 | 1,835,335 |
| 2017-02-10 | $40.25 | $40.41 | $39.73 | $40.07 | $38.25 | 1,549,876 |
| 2017-02-09 | $39.91 | $40.01 | $38.96 | $39.89 | $38.08 | 2,382,864 |
| 2017-02-08 | $40.43 | $40.75 | $38.45 | $39.28 | $37.50 | 3,422,421 |
| 2017-02-07 | $41.19 | $41.52 | $40.88 | $40.99 | $39.13 | 2,146,964 |
| 2017-02-06 | $40.68 | $41.35 | $40.62 | $40.88 | $39.03 | 2,250,650 |
| 2017-02-03 | $40.66 | $41.45 | $40.55 | $41.14 | $39.28 | 1,430,946 |
| 2017-02-02 | $40.44 | $40.74 | $39.75 | $39.89 | $38.08 | 1,475,353 |
| 2017-02-01 | $41.13 | $41.19 | $40.68 | $40.86 | $39.01 | 1,143,101 |
| 2017-01-31 | $40.24 | $40.75 | $39.63 | $40.22 | $38.40 | 1,436,016 |
| 2017-01-30 | $40.25 | $40.40 | $39.75 | $40.35 | $38.52 | 1,276,741 |
| 2017-01-27 | $41.47 | $41.47 | $40.46 | $40.69 | $38.85 | 1,447,732 |
| 2017-01-26 | $40.98 | $41.58 | $40.81 | $41.40 | $39.52 | 1,536,182 |
| 2017-01-25 | $40.74 | $41.11 | $40.60 | $40.80 | $38.95 | 1,604,727 |
| 2017-01-24 | $39.95 | $40.40 | $39.86 | $40.16 | $38.34 | 1,722,497 |
| 2017-01-23 | $39.56 | $40.13 | $39.31 | $39.61 | $37.82 | 1,207,233 |
| 2017-01-20 | $39.40 | $39.77 | $39.31 | $39.71 | $37.91 | 1,172,198 |
| 2017-01-19 | $39.83 | $39.83 | $38.97 | $39.24 | $37.46 | 1,313,182 |
| 2017-01-18 | $39.41 | $39.50 | $38.85 | $39.48 | $37.69 | 2,637,783 |
| 2017-01-17 | $39.85 | $40.20 | $38.98 | $39.17 | $37.40 | 1,737,323 |
| 2017-01-13 | $40.27 | $41.04 | $40.27 | $40.54 | $38.70 | 1,345,910 |
| 2017-01-12 | $39.97 | $40.04 | $39.19 | $39.91 | $38.10 | 1,286,309 |
| 2017-01-11 | $40.29 | $40.58 | $39.95 | $40.35 | $38.52 | 2,020,142 |
| 2017-01-10 | $39.53 | $40.64 | $39.33 | $40.36 | $38.53 | 2,126,082 |
| 2017-01-09 | $39.76 | $40.01 | $39.08 | $39.34 | $37.56 | 1,455,211 |
| 2017-01-06 | $39.64 | $39.91 | $39.41 | $39.45 | $37.66 | 1,051,205 |
| 2017-01-05 | $39.61 | $39.93 | $38.83 | $39.32 | $37.54 | 1,792,351 |
| 2017-01-04 | $39.89 | $40.43 | $39.84 | $40.09 | $38.27 | 2,316,072 |
| 2017-01-03 | $39.32 | $40.31 | $39.18 | $39.71 | $37.91 | 2,021,172 |
| 2016-12-30 | $39.58 | $39.58 | $39.14 | $39.22 | $37.44 | 925,802 |
| 2016-12-29 | $39.81 | $39.87 | $39.21 | $39.39 | $37.61 | 716,194 |
| 2016-12-28 | $40.28 | $40.38 | $39.58 | $39.78 | $37.98 | 964,083 |
| 2016-12-27 | $40.50 | $40.50 | $40.15 | $40.28 | $38.45 | 522,330 |
| 2016-12-23 | $40.10 | $40.40 | $39.93 | $40.29 | $38.46 | 668,116 |
| 2016-12-22 | $40.11 | $40.15 | $39.87 | $40.08 | $38.26 | 1,003,837 |
| 2016-12-21 | $40.11 | $40.31 | $39.87 | $40.15 | $38.33 | 1,121,357 |
| 2016-12-20 | $40.27 | $40.39 | $39.99 | $40.16 | $38.34 | 1,198,563 |
| 2016-12-19 | $39.79 | $40.11 | $39.42 | $39.97 | $38.16 | 935,120 |
| 2016-12-16 | $40.08 | $40.86 | $39.80 | $39.85 | $38.04 | 2,615,438 |
| 2016-12-15 | $40.18 | $40.84 | $40.00 | $40.30 | $38.47 | 1,857,371 |
| 2016-12-14 | $39.28 | $41.04 | $39.09 | $39.87 | $38.06 | 2,223,311 |
| 2016-12-13 | $40.49 | $40.71 | $39.78 | $39.91 | $38.10 | 1,459,978 |
| 2016-12-12 | $40.85 | $41.07 | $40.17 | $40.30 | $38.47 | 1,623,692 |
| 2016-12-09 | $40.83 | $41.17 | $40.60 | $41.00 | $39.14 | 1,285,381 |
| 2016-12-08 | $40.61 | $41.02 | $39.88 | $40.64 | $38.80 | 1,710,438 |
| 2016-12-07 | $40.16 | $40.60 | $39.90 | $40.23 | $38.41 | 1,601,617 |
| 2016-12-06 | $39.69 | $40.06 | $39.56 | $40.06 | $38.24 | 982,667 |
| 2016-12-05 | $39.75 | $40.18 | $39.31 | $39.50 | $37.71 | 1,330,676 |
| 2016-12-02 | $39.78 | $40.11 | $38.94 | $39.17 | $37.40 | 2,970,530 |
| 2016-12-01 | $39.25 | $40.58 | $39.05 | $40.02 | $38.21 | 3,268,992 |
| 2016-11-30 | $38.59 | $39.19 | $38.05 | $38.87 | $37.11 | 4,407,140 |
| 2016-11-29 | $37.70 | $38.10 | $37.54 | $37.83 | $36.12 | 1,864,907 |
| 2016-11-28 | $37.67 | $38.14 | $37.42 | $37.51 | $35.81 | 1,455,916 |
| 2016-11-25 | $38.10 | $38.31 | $37.58 | $38.10 | $36.36 | 524,954 |
| 2016-11-23 | $38.08 | $38.26 | $37.60 | $38.11 | $36.37 | 1,665,316 |
| 2016-11-22 | $37.65 | $38.66 | $37.55 | $37.90 | $36.17 | 1,921,695 |
| 2016-11-21 | $37.13 | $37.86 | $37.13 | $37.56 | $35.85 | 1,374,311 |
| 2016-11-18 | $37.30 | $37.81 | $37.00 | $37.36 | $35.66 | 1,887,359 |
| 2016-11-17 | $36.91 | $37.59 | $36.55 | $37.33 | $35.63 | 1,200,602 |
| 2016-11-16 | $37.21 | $37.48 | $36.84 | $36.92 | $35.24 | 1,913,178 |
| 2016-11-15 | $37.19 | $37.67 | $36.40 | $37.66 | $35.94 | 2,830,350 |
| 2016-11-14 | $36.99 | $38.82 | $36.77 | $37.65 | $35.93 | 3,905,329 |
| 2016-11-11 | $35.37 | $36.58 | $35.28 | $36.49 | $34.83 | 3,139,020 |
| 2016-11-10 | $34.65 | $37.69 | $34.49 | $35.78 | $34.15 | 3,899,247 |
| 2016-11-09 | $31.63 | $34.34 | $31.27 | $33.89 | $32.35 | 3,698,975 |
| 2016-11-08 | $30.79 | $31.47 | $30.40 | $31.35 | $29.92 | 1,337,756 |
| 2016-11-07 | $30.61 | $31.31 | $30.58 | $30.99 | $29.58 | 2,270,232 |
| 2016-11-04 | $30.11 | $30.40 | $29.80 | $29.90 | $28.54 | 3,012,861 |
| 2016-11-03 | $30.42 | $31.08 | $30.01 | $30.07 | $28.70 | 2,847,830 |
| 2016-11-02 | $30.70 | $31.07 | $28.96 | $30.39 | $29.01 | 3,865,244 |
| 2016-11-01 | $30.69 | $30.82 | $30.04 | $30.38 | $29.00 | 2,732,634 |
| 2016-10-31 | $30.81 | $31.06 | $30.53 | $30.55 | $29.16 | 1,742,654 |
| 2016-10-28 | $31.11 | $31.16 | $30.40 | $30.67 | $29.27 | 1,043,665 |
| 2016-10-27 | $30.82 | $31.33 | $30.58 | $31.05 | $29.64 | 1,547,568 |
| 2016-10-26 | $30.13 | $30.79 | $29.99 | $30.64 | $29.24 | 805,158 |
| 2016-10-25 | $30.62 | $30.75 | $30.21 | $30.30 | $28.92 | 1,181,366 |
| 2016-10-24 | $30.80 | $30.83 | $30.55 | $30.68 | $29.28 | 1,296,873 |
| 2016-10-21 | $30.44 | $30.73 | $30.24 | $30.63 | $29.23 | 929,310 |
| 2016-10-20 | $30.68 | $30.84 | $30.25 | $30.70 | $29.30 | 1,125,826 |
| 2016-10-19 | $30.31 | $30.81 | $30.16 | $30.75 | $29.35 | 1,352,767 |
| 2016-10-18 | $30.60 | $30.60 | $30.16 | $30.21 | $28.83 | 866,333 |
| 2016-10-17 | $30.37 | $30.41 | $30.05 | $30.16 | $28.79 | 1,340,595 |
| 2016-10-14 | $30.45 | $30.83 | $30.18 | $30.27 | $28.89 | 1,119,257 |
| 2016-10-13 | $30.44 | $30.48 | $29.45 | $29.98 | $28.61 | 3,392,186 |
| 2016-10-12 | $30.96 | $31.21 | $30.60 | $30.91 | $29.50 | 1,236,485 |
| 2016-10-11 | $30.88 | $31.12 | $30.67 | $30.90 | $29.49 | 1,672,264 |
| 2016-10-10 | $31.12 | $31.12 | $30.77 | $30.90 | $29.49 | 975,740 |
| 2016-10-07 | $30.36 | $30.91 | $30.18 | $30.74 | $29.34 | 2,374,329 |
| 2016-10-06 | $30.47 | $31.00 | $30.19 | $30.26 | $28.88 | 1,883,879 |
| 2016-10-05 | $29.18 | $30.51 | $29.18 | $30.31 | $28.93 | 3,034,020 |
| 2016-10-04 | $29.06 | $29.16 | $28.75 | $28.89 | $27.57 | 3,091,020 |
| 2016-10-03 | $28.68 | $29.13 | $28.63 | $28.88 | $27.56 | 1,640,154 |
| 2016-09-30 | $28.26 | $28.98 | $28.26 | $28.82 | $27.51 | 1,599,421 |
| 2016-09-29 | $28.75 | $29.06 | $28.17 | $28.31 | $27.02 | 1,766,734 |
| 2016-09-28 | $28.61 | $28.93 | $28.16 | $28.75 | $27.44 | 1,436,951 |
| 2016-09-27 | $28.08 | $28.51 | $27.73 | $28.41 | $27.12 | 1,484,570 |
| 2016-09-26 | $28.50 | $28.69 | $28.22 | $28.33 | $27.04 | 1,387,096 |
| 2016-09-23 | $28.77 | $29.34 | $28.72 | $28.83 | $27.52 | 1,580,574 |
| 2016-09-22 | $29.19 | $29.44 | $29.02 | $29.04 | $27.72 | 1,136,479 |
| 2016-09-21 | $29.04 | $29.58 | $28.85 | $29.12 | $27.79 | 1,829,331 |
| 2016-09-20 | $29.29 | $29.29 | $28.76 | $28.83 | $27.52 | 999,539 |
| 2016-09-19 | $29.22 | $29.51 | $28.91 | $29.09 | $27.76 | 1,318,827 |
| 2016-09-16 | $29.15 | $29.32 | $28.82 | $29.02 | $27.70 | 2,352,995 |
| 2016-09-15 | $28.76 | $29.55 | $28.76 | $29.45 | $28.11 | 1,900,389 |
| 2016-09-14 | $29.15 | $29.16 | $28.61 | $28.83 | $27.52 | 1,743,442 |
| 2016-09-13 | $28.97 | $29.29 | $28.62 | $29.16 | $27.83 | 1,695,144 |
| 2016-09-12 | $28.91 | $29.55 | $28.47 | $29.47 | $28.13 | 2,250,424 |
| 2016-09-09 | $28.83 | $29.51 | $28.70 | $29.19 | $27.86 | 2,056,653 |
| 2016-09-08 | $28.83 | $29.09 | $28.67 | $28.87 | $27.55 | 1,314,157 |
| 2016-09-07 | $28.43 | $28.77 | $28.36 | $28.74 | $27.43 | 1,416,841 |
| 2016-09-06 | $28.99 | $28.99 | $28.31 | $28.50 | $27.20 | 1,607,028 |
| 2016-09-02 | $28.83 | $29.24 | $28.67 | $29.01 | $27.69 | 1,441,636 |
| 2016-09-01 | $29.38 | $29.62 | $28.37 | $28.76 | $27.45 | 2,026,546 |
| 2016-08-31 | $29.34 | $29.52 | $28.84 | $29.24 | $27.91 | 2,318,246 |
| 2016-08-30 | $28.73 | $29.39 | $28.63 | $29.32 | $27.98 | 1,389,132 |
| 2016-08-29 | $28.46 | $28.83 | $28.41 | $28.74 | $27.43 | 1,172,218 |
| 2016-08-26 | $28.45 | $28.95 | $28.26 | $28.38 | $27.08 | 1,815,671 |
| 2016-08-25 | $28.28 | $28.60 | $28.10 | $28.34 | $27.04 | 1,453,206 |
| 2016-08-24 | $28.50 | $28.74 | $28.21 | $28.31 | $27.01 | 1,389,224 |
| 2016-08-23 | $28.20 | $28.65 | $28.20 | $28.46 | $27.15 | 1,089,563 |
| 2016-08-22 | $28.14 | $28.41 | $27.79 | $28.14 | $26.85 | 2,069,024 |
| 2016-08-19 | $28.42 | $28.48 | $28.14 | $28.25 | $26.95 | 1,610,835 |
| 2016-08-18 | $28.61 | $28.72 | $28.46 | $28.51 | $27.20 | 1,953,289 |
| 2016-08-17 | $28.68 | $28.77 | $28.43 | $28.63 | $27.32 | 3,205,657 |
| 2016-08-16 | $27.91 | $28.78 | $27.70 | $28.77 | $27.45 | 2,672,243 |
| 2016-08-15 | $27.47 | $27.97 | $27.47 | $27.92 | $26.64 | 1,026,963 |
| 2016-08-12 | $27.20 | $27.45 | $27.08 | $27.26 | $26.01 | 1,138,805 |
| 2016-08-11 | $27.50 | $27.70 | $27.25 | $27.52 | $26.26 | 1,594,610 |
| 2016-08-10 | $27.66 | $27.81 | $27.30 | $27.45 | $26.19 | 1,600,142 |
| 2016-08-09 | $28.05 | $28.16 | $27.69 | $27.70 | $26.43 | 1,540,056 |
| 2016-08-08 | $28.04 | $28.25 | $27.88 | $28.01 | $26.72 | 1,660,839 |
| 2016-08-05 | $27.60 | $28.11 | $27.49 | $27.94 | $26.66 | 2,672,916 |
| 2016-08-04 | $27.40 | $27.66 | $26.99 | $27.25 | $26.00 | 2,217,867 |
| 2016-08-03 | $27.25 | $27.90 | $26.61 | $27.56 | $26.30 | 4,767,119 |
| 2016-08-02 | $25.59 | $25.82 | $24.92 | $25.11 | $23.96 | 2,390,247 |
| 2016-08-01 | $25.73 | $25.85 | $25.47 | $25.58 | $24.41 | 2,211,171 |
| 2016-07-29 | $25.00 | $25.67 | $24.86 | $25.63 | $24.45 | 2,011,708 |
| 2016-07-28 | $25.52 | $25.59 | $25.21 | $25.40 | $24.23 | 1,704,172 |
| 2016-07-27 | $25.80 | $25.99 | $25.43 | $25.53 | $24.36 | 2,517,428 |
| 2016-07-26 | $25.50 | $25.85 | $25.50 | $25.75 | $24.57 | 1,382,598 |
| 2016-07-25 | $25.56 | $25.83 | $25.51 | $25.61 | $24.43 | 2,770,599 |
| 2016-07-22 | $25.69 | $25.79 | $25.49 | $25.65 | $24.47 | 1,884,570 |
| 2016-07-21 | $25.76 | $25.93 | $25.57 | $25.62 | $24.44 | 1,762,086 |
| 2016-07-20 | $25.55 | $25.82 | $25.27 | $25.67 | $24.49 | 2,421,465 |
| 2016-07-19 | $25.23 | $25.50 | $25.11 | $25.40 | $24.23 | 2,099,179 |
| 2016-07-18 | $25.16 | $25.45 | $24.89 | $25.31 | $24.15 | 1,771,905 |
| 2016-07-15 | $25.14 | $25.45 | $25.02 | $25.19 | $24.03 | 2,372,106 |
| 2016-07-14 | $25.78 | $25.78 | $25.24 | $25.30 | $24.14 | 3,708,481 |
| 2016-07-13 | $25.14 | $25.29 | $24.45 | $25.01 | $23.86 | 2,952,417 |
| 2016-07-12 | $24.72 | $25.47 | $24.72 | $25.14 | $23.99 | 2,533,722 |
| 2016-07-11 | $24.46 | $24.65 | $24.25 | $24.32 | $23.20 | 1,856,316 |
| 2016-07-08 | $23.99 | $24.34 | $23.77 | $24.13 | $23.02 | 2,321,862 |
| 2016-07-07 | $23.45 | $24.08 | $23.36 | $23.60 | $22.52 | 2,794,586 |
| 2016-07-06 | $23.29 | $23.63 | $22.75 | $23.56 | $22.48 | 3,154,226 |
| 2016-07-05 | $24.21 | $24.21 | $23.40 | $23.47 | $22.39 | 2,746,912 |
| 2016-07-01 | $24.52 | $25.00 | $24.38 | $24.57 | $23.44 | 2,950,537 |
| 2016-06-30 | $24.85 | $24.88 | $24.27 | $24.76 | $23.62 | 3,797,883 |
| 2016-06-29 | $23.75 | $24.80 | $23.05 | $24.60 | $23.47 | 6,216,551 |
| 2016-06-28 | $24.13 | $24.15 | $23.36 | $23.38 | $22.31 | 6,730,151 |
| 2016-06-27 | $25.95 | $26.00 | $23.51 | $23.64 | $22.55 | 6,011,182 |
| 2016-06-24 | $27.66 | $27.86 | $26.40 | $26.43 | $25.22 | 8,757,155 |
| 2016-06-23 | $29.06 | $29.45 | $28.80 | $29.24 | $27.90 | 2,980,294 |
| 2016-06-22 | $28.73 | $28.95 | $28.53 | $28.56 | $27.25 | 2,236,683 |
| 2016-06-21 | $28.77 | $28.96 | $28.37 | $28.73 | $27.41 | 1,574,924 |
| 2016-06-20 | $29.19 | $29.55 | $28.68 | $28.75 | $27.43 | 1,576,685 |
| 2016-06-17 | $28.58 | $28.95 | $28.49 | $28.61 | $27.30 | 2,347,622 |
| 2016-06-16 | $28.66 | $28.71 | $27.86 | $28.59 | $27.28 | 1,941,261 |
| 2016-06-15 | $29.12 | $29.37 | $28.94 | $28.94 | $27.61 | 1,799,619 |
| 2016-06-14 | $29.56 | $29.87 | $28.72 | $28.99 | $27.66 | 1,388,152 |
| 2016-06-13 | $30.07 | $30.42 | $29.74 | $29.75 | $28.38 | 1,233,179 |
| 2016-06-10 | $30.39 | $30.59 | $30.24 | $30.36 | $28.97 | 1,907,837 |
| 2016-06-09 | $31.43 | $31.54 | $30.87 | $30.94 | $29.52 | 1,650,133 |
| 2016-06-08 | $31.64 | $32.00 | $31.62 | $31.71 | $30.25 | 1,003,569 |
| 2016-06-07 | $31.91 | $31.91 | $31.60 | $31.66 | $30.21 | 1,157,432 |
| 2016-06-06 | $31.66 | $31.99 | $31.33 | $31.81 | $30.35 | 1,433,088 |
| 2016-06-03 | $32.07 | $32.07 | $31.09 | $31.54 | $30.09 | 1,616,148 |
| 2016-06-02 | $32.39 | $32.59 | $30.58 | $32.46 | $30.97 | 1,253,372 |
| 2016-06-01 | $32.53 | $32.73 | $32.19 | $32.57 | $31.08 | 2,217,904 |
| 2016-05-31 | $33.52 | $33.56 | $32.60 | $32.86 | $31.35 | 2,088,816 |
| 2016-05-27 | $33.02 | $33.33 | $32.67 | $33.27 | $31.74 | 888,258 |
| 2016-05-26 | $33.15 | $33.74 | $32.74 | $32.89 | $31.38 | 1,657,039 |
| 2016-05-25 | $33.01 | $33.57 | $32.97 | $33.10 | $31.57 | 1,901,910 |
| 2016-05-24 | $32.74 | $33.11 | $32.66 | $32.75 | $31.24 | 1,950,006 |
| 2016-05-23 | $32.38 | $32.71 | $32.17 | $32.41 | $30.91 | 1,614,701 |
| 2016-05-20 | $32.03 | $32.73 | $32.02 | $32.43 | $30.93 | 1,543,732 |
| 2016-05-19 | $32.25 | $32.64 | $31.49 | $31.82 | $30.35 | 2,365,729 |
| 2016-05-18 | $30.99 | $32.72 | $30.79 | $32.55 | $31.05 | 2,836,675 |
| 2016-05-17 | $30.65 | $31.17 | $30.46 | $30.82 | $29.40 | 3,496,339 |
| 2016-05-16 | $30.40 | $30.86 | $30.36 | $30.66 | $29.24 | 2,498,970 |
| 2016-05-13 | $30.35 | $30.95 | $30.12 | $30.30 | $28.90 | 2,866,049 |
| 2016-05-12 | $30.84 | $31.08 | $30.17 | $30.53 | $29.12 | 2,000,910 |
| 2016-05-11 | $30.89 | $31.29 | $30.52 | $30.54 | $29.13 | 1,797,870 |
| 2016-05-10 | $30.31 | $31.19 | $30.29 | $31.01 | $29.58 | 1,557,971 |
| 2016-05-09 | $30.04 | $30.39 | $29.91 | $30.17 | $28.78 | 1,558,085 |
| 2016-05-06 | $29.33 | $30.19 | $29.13 | $30.19 | $28.80 | 1,754,458 |
| 2016-05-05 | $29.74 | $29.92 | $29.40 | $29.58 | $28.21 | 2,471,692 |
| 2016-05-04 | $31.13 | $31.34 | $29.76 | $29.86 | $28.48 | 4,211,963 |
| 2016-05-03 | $32.11 | $32.13 | $31.44 | $32.01 | $30.53 | 2,804,470 |
| 2016-05-02 | $32.58 | $32.74 | $32.12 | $32.69 | $31.18 | 1,529,461 |
| 2016-04-29 | $32.21 | $32.53 | $31.64 | $32.47 | $30.97 | 3,226,228 |
| 2016-04-28 | $32.78 | $33.04 | $32.26 | $32.39 | $30.89 | 1,208,540 |
| 2016-04-27 | $33.08 | $33.41 | $32.73 | $33.13 | $31.60 | 1,605,908 |
| 2016-04-26 | $32.80 | $33.23 | $32.63 | $33.13 | $31.60 | 1,643,443 |
| 2016-04-25 | $32.74 | $32.93 | $32.17 | $32.65 | $31.14 | 1,496,748 |
| 2016-04-22 | $32.69 | $33.26 | $32.59 | $32.92 | $31.40 | 1,498,886 |
| 2016-04-21 | $32.76 | $33.32 | $32.58 | $32.64 | $31.13 | 1,572,274 |
| 2016-04-20 | $31.87 | $32.74 | $31.81 | $32.53 | $31.03 | 1,293,224 |
| 2016-04-19 | $31.83 | $32.12 | $31.62 | $31.84 | $30.37 | 1,715,087 |
| 2016-04-18 | $31.42 | $31.80 | $31.16 | $31.74 | $30.27 | 1,385,159 |
| 2016-04-15 | $31.64 | $31.84 | $31.05 | $31.61 | $30.15 | 1,803,084 |
| 2016-04-14 | $31.60 | $31.98 | $31.34 | $31.72 | $30.25 | 1,396,162 |
| 2016-04-13 | $30.60 | $31.60 | $30.60 | $31.53 | $30.07 | 1,711,025 |
| 2016-04-12 | $29.87 | $30.61 | $29.76 | $30.46 | $29.05 | 2,100,459 |
| 2016-04-11 | $29.50 | $29.93 | $29.30 | $29.64 | $28.27 | 1,580,143 |
| 2016-04-08 | $29.47 | $29.80 | $29.13 | $29.25 | $27.90 | 1,040,776 |
| 2016-04-07 | $29.64 | $29.87 | $29.01 | $29.20 | $27.85 | 1,639,723 |
| 2016-04-06 | $29.83 | $30.34 | $29.74 | $30.01 | $28.62 | 2,038,879 |
| 2016-04-05 | $30.11 | $30.35 | $29.57 | $29.77 | $28.39 | 2,565,216 |
| 2016-04-04 | $30.39 | $30.85 | $30.19 | $30.29 | $28.89 | 1,700,525 |
| 2016-04-01 | $29.66 | $30.50 | $29.18 | $30.47 | $29.06 | 1,786,629 |
| 2016-03-31 | $30.39 | $30.47 | $29.64 | $29.77 | $28.39 | 2,938,988 |
| 2016-03-30 | $30.10 | $31.15 | $30.10 | $30.53 | $29.12 | 1,969,364 |
| 2016-03-29 | $30.25 | $30.34 | $29.65 | $29.99 | $28.60 | 2,681,163 |
| 2016-03-28 | $29.98 | $30.47 | $29.73 | $30.45 | $29.04 | 1,545,760 |
| 2016-03-24 | $30.21 | $30.42 | $29.42 | $29.81 | $28.43 | 2,551,049 |
| 2016-03-23 | $30.94 | $31.04 | $30.41 | $30.57 | $29.16 | 1,592,600 |
| 2016-03-22 | $31.19 | $31.35 | $30.74 | $30.98 | $29.55 | 1,511,569 |
| 2016-03-21 | $31.41 | $31.81 | $31.04 | $31.28 | $29.84 | 1,436,273 |
| 2016-03-18 | $31.46 | $31.85 | $31.21 | $31.41 | $29.96 | 2,595,789 |
| 2016-03-17 | $31.07 | $31.52 | $30.54 | $31.27 | $29.83 | 1,287,093 |
| 2016-03-16 | $30.76 | $31.26 | $30.58 | $31.08 | $29.64 | 1,681,639 |
| 2016-03-15 | $31.37 | $31.37 | $30.68 | $30.96 | $29.53 | 1,422,724 |
| 2016-03-14 | $31.25 | $31.91 | $31.06 | $31.70 | $30.24 | 2,669,053 |
| 2016-03-11 | $30.00 | $31.53 | $29.97 | $31.38 | $29.93 | 2,774,915 |
| 2016-03-10 | $29.72 | $30.02 | $29.15 | $29.55 | $28.19 | 2,559,251 |
| 2016-03-09 | $30.28 | $30.41 | $29.40 | $29.48 | $28.12 | 2,539,382 |
| 2016-03-08 | $30.91 | $31.22 | $29.46 | $30.02 | $28.63 | 3,470,741 |
| 2016-03-07 | $30.91 | $31.57 | $30.81 | $31.35 | $29.90 | 2,197,798 |
| 2016-03-04 | $31.12 | $31.49 | $30.76 | $31.05 | $29.62 | 2,918,687 |
| 2016-03-03 | $30.48 | $31.03 | $30.24 | $30.90 | $29.47 | 1,780,045 |
| 2016-03-02 | $30.44 | $30.98 | $30.34 | $30.58 | $29.17 | 1,940,992 |
| 2016-03-01 | $29.53 | $30.57 | $29.45 | $30.33 | $28.93 | 2,005,319 |
| 2016-02-29 | $29.74 | $29.90 | $29.34 | $29.36 | $28.00 | 2,306,430 |
| 2016-02-26 | $29.64 | $30.29 | $29.57 | $29.77 | $28.39 | 1,818,312 |
| 2016-02-25 | $28.80 | $29.39 | $28.54 | $29.39 | $28.03 | 1,819,315 |
| 2016-02-24 | $28.01 | $28.92 | $27.70 | $28.80 | $27.47 | 2,387,731 |
| 2016-02-23 | $28.91 | $29.31 | $28.26 | $28.63 | $27.30 | 2,567,923 |
| 2016-02-22 | $29.30 | $29.66 | $28.86 | $28.99 | $27.64 | 2,254,949 |
| 2016-02-19 | $28.46 | $29.02 | $28.31 | $28.93 | $27.58 | 2,218,621 |
| 2016-02-18 | $29.28 | $29.49 | $28.74 | $28.76 | $27.42 | 3,234,057 |
| 2016-02-17 | $28.58 | $29.61 | $28.58 | $29.24 | $27.88 | 3,177,912 |
| 2016-02-16 | $27.09 | $28.22 | $27.01 | $28.17 | $26.86 | 3,516,293 |
| 2016-02-12 | $25.97 | $27.05 | $25.86 | $26.60 | $25.36 | 3,973,574 |
| 2016-02-11 | $26.70 | $27.02 | $25.75 | $25.98 | $24.77 | 4,086,255 |
| 2016-02-10 | $28.07 | $28.68 | $26.68 | $27.26 | $25.99 | 3,309,262 |
| 2016-02-09 | $26.64 | $26.95 | $26.12 | $26.73 | $25.49 | 4,600,443 |
| 2016-02-08 | $28.32 | $28.48 | $27.08 | $27.25 | $25.98 | 3,532,910 |
| 2016-02-05 | $29.48 | $29.88 | $28.87 | $28.93 | $27.58 | 2,826,859 |
| 2016-02-04 | $29.11 | $30.00 | $29.04 | $29.57 | $28.19 | 1,963,228 |
| 2016-02-03 | $29.50 | $29.57 | $28.44 | $29.12 | $27.77 | 2,514,387 |
| 2016-02-02 | $29.78 | $29.78 | $28.96 | $29.21 | $27.85 | 3,900,771 |
| 2016-02-01 | $30.27 | $30.40 | $29.96 | $30.13 | $28.73 | 3,442,535 |
| 2016-01-29 | $30.33 | $30.67 | $29.96 | $30.58 | $29.16 | 3,266,903 |
| 2016-01-28 | $30.48 | $30.64 | $30.01 | $30.24 | $28.83 | 2,380,447 |
| 2016-01-27 | $30.12 | $30.76 | $29.56 | $30.13 | $28.73 | 2,994,854 |
| 2016-01-26 | $30.14 | $30.66 | $29.88 | $30.27 | $28.86 | 2,239,156 |
| 2016-01-25 | $30.28 | $30.32 | $29.81 | $29.84 | $28.45 | 3,591,835 |
| 2016-01-22 | $30.46 | $30.63 | $29.75 | $30.28 | $28.87 | 3,144,850 |
| 2016-01-21 | $29.75 | $30.22 | $29.48 | $29.91 | $28.52 | 2,822,362 |
| 2016-01-20 | $29.98 | $30.43 | $29.11 | $29.76 | $28.38 | 3,767,625 |
| 2016-01-19 | $30.70 | $30.71 | $29.82 | $30.17 | $28.77 | 3,822,837 |
| 2016-01-15 | $30.52 | $30.74 | $29.52 | $30.24 | $28.83 | 3,914,768 |
| 2016-01-14 | $31.08 | $31.47 | $30.47 | $31.20 | $29.75 | 3,011,179 |
| 2016-01-13 | $32.54 | $32.91 | $30.90 | $30.99 | $29.55 | 2,763,961 |
| 2016-01-12 | $32.53 | $32.72 | $31.98 | $32.17 | $30.67 | 3,221,179 |
| 2016-01-11 | $32.58 | $32.82 | $31.67 | $32.24 | $30.74 | 2,326,629 |
| 2016-01-08 | $33.36 | $33.70 | $32.31 | $32.37 | $30.86 | 3,020,593 |
| 2016-01-07 | $33.54 | $34.14 | $33.10 | $33.18 | $31.64 | 3,090,100 |
| 2016-01-06 | $35.42 | $35.46 | $34.43 | $34.58 | $32.97 | 2,382,226 |
| 2016-01-05 | $36.65 | $37.02 | $35.92 | $35.98 | $34.31 | 2,432,596 |
| 2016-01-04 | $36.08 | $36.56 | $35.77 | $36.52 | $34.82 | 1,729,011 |
| 2015-12-31 | $37.08 | $37.49 | $36.91 | $36.91 | $35.19 | 977,167 |
| 2015-12-30 | $37.53 | $37.65 | $37.26 | $37.27 | $35.54 | 880,647 |
| 2015-12-29 | $37.47 | $37.79 | $37.47 | $37.60 | $35.85 | 799,270 |
| 2015-12-28 | $37.31 | $37.43 | $36.75 | $37.24 | $35.51 | 1,389,255 |
| 2015-12-24 | $37.73 | $37.83 | $37.42 | $37.44 | $35.70 | 456,808 |
| 2015-12-23 | $37.28 | $37.78 | $37.12 | $37.78 | $36.02 | 1,242,371 |
| 2015-12-22 | $36.68 | $37.29 | $36.36 | $37.14 | $35.41 | 2,192,154 |
| 2015-12-21 | $36.28 | $36.76 | $36.17 | $36.42 | $34.73 | 1,679,053 |
| 2015-12-18 | $36.27 | $36.43 | $35.77 | $36.04 | $34.36 | 4,624,296 |
| 2015-12-17 | $37.74 | $37.81 | $36.55 | $36.71 | $35.00 | 1,852,608 |
| 2015-12-16 | $37.34 | $37.77 | $37.02 | $37.60 | $35.85 | 2,077,766 |
| 2015-12-15 | $37.24 | $37.40 | $37.02 | $37.15 | $35.42 | 2,251,787 |
| 2015-12-14 | $37.24 | $37.53 | $36.39 | $36.83 | $35.12 | 2,307,065 |
| 2015-12-11 | $38.09 | $38.29 | $37.07 | $37.14 | $35.41 | 2,886,034 |
| 2015-12-10 | $37.94 | $39.07 | $37.60 | $38.69 | $36.89 | 2,265,371 |
| 2015-12-09 | $38.62 | $39.07 | $37.66 | $37.88 | $36.12 | 2,218,714 |
| 2015-12-08 | $39.50 | $40.27 | $38.65 | $38.79 | $36.99 | 2,706,259 |
| 2015-12-07 | $40.26 | $40.51 | $39.85 | $40.00 | $38.14 | 1,389,772 |
| 2015-12-04 | $39.80 | $40.50 | $39.78 | $40.34 | $38.46 | 2,860,694 |
| 2015-12-03 | $40.75 | $40.88 | $39.63 | $39.84 | $37.99 | 2,109,653 |
| 2015-12-02 | $41.10 | $41.10 | $40.45 | $40.50 | $38.62 | 1,047,074 |
| 2015-12-01 | $40.93 | $41.12 | $40.74 | $40.86 | $38.96 | 1,287,492 |
| 2015-11-30 | $40.69 | $40.93 | $40.43 | $40.70 | $38.81 | 1,416,536 |
| 2015-11-27 | $40.80 | $40.91 | $40.56 | $40.66 | $38.77 | 545,511 |
| 2015-11-25 | $40.99 | $41.21 | $40.59 | $40.81 | $38.91 | 970,388 |
| 2015-11-24 | $40.75 | $41.22 | $40.68 | $40.89 | $38.99 | 1,345,921 |
| 2015-11-23 | $41.40 | $41.72 | $41.10 | $41.14 | $39.22 | 1,339,574 |
| 2015-11-20 | $41.74 | $41.92 | $41.57 | $41.63 | $39.68 | 1,181,783 |
| 2015-11-19 | $41.84 | $41.92 | $41.38 | $41.60 | $39.66 | 1,249,401 |
| 2015-11-18 | $41.35 | $41.98 | $41.21 | $41.94 | $39.98 | 1,483,091 |
| 2015-11-17 | $41.25 | $41.65 | $41.11 | $41.22 | $39.29 | 1,465,331 |
| 2015-11-16 | $40.71 | $41.19 | $40.37 | $41.08 | $39.16 | 1,427,990 |
| 2015-11-13 | $40.55 | $41.01 | $40.32 | $40.87 | $38.96 | 1,411,515 |
| 2015-11-12 | $41.29 | $41.55 | $40.75 | $40.76 | $38.85 | 1,943,676 |
| 2015-11-11 | $42.41 | $42.45 | $41.77 | $41.80 | $39.85 | 1,550,766 |
| 2015-11-10 | $41.36 | $41.72 | $41.13 | $41.61 | $39.66 | 1,510,691 |
| 2015-11-09 | $41.87 | $42.17 | $41.29 | $41.52 | $39.58 | 2,277,511 |
| 2015-11-06 | $40.85 | $42.04 | $40.80 | $41.91 | $39.95 | 3,037,801 |
| 2015-11-05 | $39.66 | $40.07 | $39.42 | $40.03 | $38.16 | 2,183,163 |
| 2015-11-04 | $40.00 | $41.05 | $39.00 | $39.53 | $37.68 | 4,036,382 |
| 2015-11-03 | $40.93 | $41.28 | $40.60 | $40.69 | $38.79 | 2,577,374 |
| 2015-11-02 | $40.65 | $41.18 | $40.56 | $40.97 | $39.05 | 1,979,930 |
| 2015-10-30 | $40.61 | $40.86 | $40.31 | $40.57 | $38.67 | 1,732,104 |
| 2015-10-29 | $40.65 | $40.98 | $40.45 | $40.57 | $38.67 | 1,652,242 |
| 2015-10-28 | $39.95 | $40.79 | $39.90 | $40.61 | $38.71 | 2,603,178 |
| 2015-10-27 | $40.09 | $40.77 | $39.76 | $39.85 | $37.99 | 1,561,379 |
| 2015-10-26 | $40.39 | $40.56 | $40.20 | $40.42 | $38.53 | 1,838,103 |
| 2015-10-23 | $40.55 | $40.97 | $40.29 | $40.47 | $38.58 | 1,795,768 |
| 2015-10-22 | $40.01 | $40.99 | $39.93 | $40.09 | $38.22 | 1,967,911 |
| 2015-10-21 | $40.44 | $40.50 | $39.74 | $39.79 | $37.93 | 1,466,560 |
| 2015-10-20 | $39.82 | $41.07 | $39.82 | $40.25 | $38.37 | 1,754,424 |
| 2015-10-19 | $39.28 | $40.12 | $39.26 | $39.79 | $37.93 | 1,625,087 |
| 2015-10-16 | $39.51 | $39.63 | $39.19 | $39.44 | $37.60 | 1,284,666 |
| 2015-10-15 | $39.05 | $40.03 | $38.71 | $39.26 | $37.42 | 2,622,691 |
| 2015-10-14 | $39.21 | $40.27 | $38.69 | $38.82 | $37.01 | 1,860,151 |
| 2015-10-13 | $39.80 | $39.93 | $39.23 | $39.29 | $37.45 | 2,002,411 |
| 2015-10-12 | $40.07 | $40.30 | $39.85 | $39.89 | $38.03 | 1,120,625 |
| 2015-10-09 | $40.22 | $40.49 | $39.93 | $40.15 | $38.27 | 1,568,200 |
| 2015-10-08 | $39.75 | $40.34 | $39.67 | $40.17 | $38.29 | 1,651,422 |
| 2015-10-07 | $39.97 | $40.33 | $39.69 | $39.97 | $38.10 | 1,620,655 |
| 2015-10-06 | $39.41 | $39.83 | $39.36 | $39.67 | $37.82 | 1,259,375 |
| 2015-10-05 | $39.21 | $39.79 | $39.08 | $39.55 | $37.70 | 1,539,444 |
| 2015-10-02 | $38.25 | $39.30 | $37.79 | $38.97 | $37.15 | 1,654,197 |
| 2015-10-01 | $38.86 | $39.24 | $37.72 | $39.00 | $37.18 | 1,815,624 |
| 2015-09-30 | $38.89 | $39.14 | $38.53 | $38.77 | $36.96 | 2,234,462 |
| 2015-09-29 | $38.35 | $38.65 | $37.73 | $38.38 | $36.59 | 1,920,969 |
| 2015-09-28 | $39.52 | $39.61 | $38.23 | $38.25 | $36.46 | 2,215,473 |
| 2015-09-25 | $40.29 | $40.47 | $39.46 | $39.79 | $37.93 | 1,712,970 |
| 2015-09-24 | $39.58 | $40.35 | $39.24 | $39.70 | $37.84 | 1,181,336 |
| 2015-09-23 | $39.99 | $40.36 | $39.75 | $40.02 | $38.15 | 1,059,978 |
| 2015-09-22 | $40.04 | $40.27 | $39.57 | $39.99 | $38.12 | 1,473,173 |
| 2015-09-21 | $40.98 | $41.23 | $40.34 | $40.62 | $38.72 | 1,562,700 |
| 2015-09-18 | $40.94 | $41.10 | $40.39 | $40.59 | $38.69 | 2,621,137 |
| 2015-09-17 | $42.91 | $43.00 | $41.47 | $41.68 | $39.73 | 2,364,462 |
| 2015-09-16 | $42.87 | $43.16 | $42.77 | $42.98 | $40.97 | 1,499,399 |
| 2015-09-15 | $42.77 | $43.12 | $42.54 | $42.94 | $40.93 | 1,766,513 |
| 2015-09-14 | $42.56 | $42.81 | $42.36 | $42.56 | $40.57 | 2,176,794 |
| 2015-09-11 | $41.66 | $42.63 | $41.53 | $42.56 | $40.57 | 2,986,786 |
| 2015-09-10 | $41.25 | $42.25 | $41.07 | $41.91 | $39.95 | 2,732,904 |
| 2015-09-09 | $42.30 | $42.69 | $41.39 | $41.49 | $39.55 | 1,923,463 |
| 2015-09-08 | $42.17 | $42.40 | $41.60 | $42.18 | $40.21 | 2,762,154 |
Voya Financial Inc (VOYA) News Headlines
.jpg)
Jefferies says the rest of Wall Street is wrong about these stocks it likes
Here are the firm's contrarian stock picks.
cnbc.com May 1, 2025.jpg)
These stocks offer attractive dividend yields and are cheap, Wolfe says
When the going gets tough, turn to stocks that land in the second highest quintile of dividend yields.
cnbc.com May 22, 2025Recent Voya Financial Inc (VOYA) News
Similar Companies to Voya Financial Inc (VOYA) in the Financial Conglomerates Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Voya Financial Inc | VOYA | Financial Conglomerates | Financial Services | 8,015 |
| Jefferies Financial Group Inc | JEF | Financial Conglomerates | Financial Services | 7,000 |
| B. Riley Financial Inc | RILY | Financial Conglomerates | Financial Services | 800 |