Ventas Inc (VTR) Exchange: NYSE
Data as of Oct. 9, 2025
$67.91 ($0.19) 0.28%
Ventas Inc - Daily Information
Click for more stock information on Ventas Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $68.00 |
| Previous Close | $67.91 |
| High | $68.27 |
| Low | $66.38 |
| Adjusted Open | $68.00 |
| Previous Adjusted Close | $67.91 |
| Adjusted High | $68.27 |
| Adjusted Low | $66.38 |
About Ventas Inc (VTR)
Ventas Inc., an S&P 500 company, operates at the intersection of two large and dynamic industries – healthcare and real estate. Fueled by powerful demographic demand from growth in the aging population, Ventas owns a diversified portfolio of over 1,200 properties in the United States, Canada and the United Kingdom. Ventas uses the power of its capital to unlock the value of senior living communities; life science, research & innovation properties; medical office & outpatient facilities, health systems and other healthcare real estate. A globally-recognized real estate investment trust, Ventas follows a successful long-term strategy, proven over more than 20 years, built on diversification of property types, capital sources and industry leading partners, financial strength and flexibility, consistent and reliable growth and industry leading ESG achievements, managed by a collaborative and experienced team dedicated to its stakeholders. About CDP CDP is a global non-profit that runs the world’s environmental disclosure system for companies, cities, states and regions. Founded in 2000 and working with more than 590 investors with over $110 trillion in assets, CDP pioneered using capital markets and corporate procurement to motivate companies to disclose their environmental impacts, and to reduce greenhouse gas emissions, safeguard water resources and protect forests. Over 14,000 organizations around the world disclosed data through CDP in 2021, including more than 13,000 companies worth over 64% of global market capitalization, and over 1,100 cities, states and regions. Fully TCFD aligned, CDP holds the largest environmental database in the world, and CDP scores are widely used to drive investment and procurement decisions towards a zero carbon, sustainable and resilient economy. CDP is a founding member of the Science Based Targets initiative, We Mean Business Coalition, The Investor Agenda and the Net Zero Asset Managers initiative. Visit cdp.net or follow us @CDP to find out more.
Invest in Ventas Inc (VTR)
Historical Stock Data for Ventas Inc (VTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | $68.00 | $68.27 | $66.38 | $67.91 | $67.91 | 2,688,792 |
| 2025-09-04 | $67.64 | $68.31 | $67.37 | $67.72 | $67.72 | 1,937,702 |
| 2025-09-03 | $67.69 | $68.01 | $67.29 | $67.45 | $67.45 | 2,045,753 |
| 2025-09-02 | $67.84 | $68.16 | $67.38 | $67.92 | $67.92 | 2,647,096 |
| 2025-08-29 | $67.58 | $68.14 | $67.46 | $68.08 | $68.08 | 2,121,831 |
| 2025-08-28 | $67.80 | $67.80 | $67.14 | $67.54 | $67.54 | 2,229,590 |
| 2025-08-27 | $67.94 | $68.18 | $67.67 | $67.87 | $67.87 | 2,876,828 |
| 2025-08-26 | $67.70 | $68.00 | $67.02 | $67.60 | $67.60 | 3,873,251 |
| 2025-08-25 | $67.80 | $68.10 | $67.32 | $67.72 | $67.72 | 2,192,445 |
| 2025-08-22 | $69.15 | $69.73 | $67.63 | $67.79 | $67.79 | 2,665,081 |
| 2025-08-21 | $69.01 | $69.52 | $68.85 | $69.12 | $69.12 | 1,601,166 |
| 2025-08-20 | $68.17 | $69.48 | $68.13 | $69.18 | $69.18 | 3,123,742 |
| 2025-08-19 | $67.32 | $68.00 | $67.17 | $67.96 | $67.96 | 2,459,690 |
| 2025-08-18 | $67.80 | $68.22 | $67.21 | $67.21 | $67.21 | 1,893,555 |
| 2025-08-15 | $67.51 | $67.90 | $67.41 | $67.77 | $67.77 | 3,265,003 |
| 2025-08-14 | $67.90 | $67.99 | $67.19 | $67.53 | $67.53 | 2,070,114 |
| 2025-08-13 | $68.50 | $68.57 | $67.18 | $68.01 | $68.01 | 2,925,237 |
| 2025-08-12 | $68.40 | $68.87 | $66.69 | $68.51 | $68.51 | 2,775,874 |
| 2025-08-11 | $68.36 | $68.95 | $68.24 | $68.51 | $68.51 | 1,857,539 |
| 2025-08-08 | $68.71 | $68.86 | $68.32 | $68.57 | $68.57 | 1,692,661 |
| 2025-08-07 | $68.50 | $69.09 | $68.29 | $68.71 | $68.71 | 2,328,649 |
| 2025-08-06 | $68.89 | $69.29 | $68.34 | $68.50 | $68.50 | 2,346,928 |
| 2025-08-05 | $68.29 | $68.81 | $68.11 | $68.73 | $68.73 | 3,122,284 |
| 2025-08-04 | $67.65 | $68.56 | $67.56 | $68.28 | $68.28 | 4,500,652 |
| 2025-08-01 | $67.75 | $67.95 | $66.61 | $67.50 | $67.50 | 2,813,882 |
| 2025-07-31 | $65.82 | $68.47 | $65.82 | $67.18 | $67.18 | 4,480,871 |
| 2025-07-30 | $67.01 | $67.63 | $66.12 | $66.48 | $66.48 | 3,555,603 |
| 2025-07-29 | $65.80 | $67.02 | $65.60 | $66.83 | $66.83 | 2,898,406 |
| 2025-07-28 | $66.29 | $66.48 | $65.15 | $65.23 | $65.23 | 2,032,394 |
| 2025-07-25 | $67.32 | $67.46 | $66.17 | $66.46 | $66.46 | 1,929,036 |
| 2025-07-24 | $67.41 | $67.47 | $66.65 | $67.11 | $67.11 | 2,376,103 |
| 2025-07-23 | $67.06 | $67.55 | $66.65 | $67.46 | $67.46 | 1,738,638 |
| 2025-07-22 | $66.61 | $67.17 | $66.40 | $67.11 | $67.11 | 2,796,820 |
| 2025-07-21 | $65.79 | $66.48 | $65.38 | $66.44 | $66.44 | 1,846,128 |
| 2025-07-18 | $65.37 | $66.26 | $65.21 | $65.80 | $65.80 | 2,416,662 |
| 2025-07-17 | $65.69 | $65.71 | $65.12 | $65.37 | $65.37 | 2,098,054 |
| 2025-07-16 | $65.45 | $65.87 | $64.80 | $65.50 | $65.50 | 2,823,863 |
| 2025-07-15 | $65.50 | $65.88 | $64.75 | $65.19 | $65.19 | 2,718,313 |
| 2025-07-14 | $64.78 | $65.68 | $64.72 | $65.60 | $65.60 | 2,582,635 |
| 2025-07-11 | $62.99 | $65.16 | $62.82 | $64.77 | $64.77 | 4,361,583 |
| 2025-07-10 | $62.47 | $63.55 | $62.47 | $63.28 | $63.28 | 2,930,811 |
| 2025-07-09 | $62.75 | $63.13 | $62.57 | $62.76 | $62.76 | 2,316,214 |
| 2025-07-08 | $62.60 | $62.91 | $62.06 | $62.76 | $62.76 | 3,120,023 |
| 2025-07-07 | $63.24 | $63.50 | $62.58 | $63.01 | $63.01 | 2,525,430 |
| 2025-07-03 | $62.74 | $63.22 | $62.46 | $62.93 | $62.93 | 1,328,700 |
| 2025-07-02 | $62.78 | $63.05 | $61.93 | $62.93 | $62.93 | 2,707,547 |
| 2025-07-01 | $63.15 | $63.46 | $62.55 | $62.87 | $62.87 | 3,330,354 |
| 2025-06-30 | $62.39 | $63.19 | $61.76 | $63.15 | $63.15 | 4,231,428 |
| 2025-06-27 | $63.30 | $63.74 | $62.70 | $62.88 | $62.41 | 5,496,045 |
| 2025-06-26 | $63.85 | $63.98 | $62.58 | $63.33 | $62.85 | 3,653,119 |
| 2025-06-25 | $62.97 | $64.07 | $62.30 | $63.51 | $63.03 | 4,160,105 |
| 2025-06-24 | $63.60 | $63.68 | $63.01 | $63.35 | $62.87 | 3,867,725 |
| 2025-06-23 | $63.11 | $63.97 | $63.04 | $63.53 | $63.05 | 4,872,329 |
| 2025-06-20 | $62.91 | $63.04 | $62.27 | $62.45 | $61.98 | 11,453,508 |
| 2025-06-18 | $62.76 | $63.06 | $62.29 | $62.70 | $62.23 | 4,027,543 |
| 2025-06-17 | $63.01 | $63.07 | $62.39 | $62.76 | $62.29 | 3,404,852 |
| 2025-06-16 | $63.97 | $64.32 | $62.55 | $62.82 | $62.35 | 3,128,437 |
| 2025-06-13 | $63.48 | $64.25 | $63.19 | $63.86 | $63.38 | 2,579,749 |
| 2025-06-12 | $63.58 | $64.16 | $63.27 | $63.72 | $63.24 | 2,061,288 |
| 2025-06-11 | $63.23 | $64.03 | $63.02 | $63.41 | $62.93 | 2,323,183 |
| 2025-06-10 | $62.78 | $63.76 | $62.65 | $63.45 | $62.97 | 4,383,361 |
| 2025-06-09 | $63.62 | $63.68 | $62.59 | $62.65 | $62.18 | 2,748,299 |
| 2025-06-06 | $63.41 | $63.80 | $62.98 | $63.64 | $63.16 | 3,533,576 |
| 2025-06-05 | $63.48 | $63.56 | $62.49 | $63.30 | $62.82 | 3,445,377 |
| 2025-06-04 | $62.93 | $63.70 | $62.67 | $63.18 | $62.70 | 2,470,749 |
| 2025-06-03 | $63.79 | $63.85 | $62.75 | $63.25 | $62.77 | 3,111,634 |
| 2025-06-02 | $63.89 | $64.12 | $63.03 | $64.09 | $63.61 | 2,422,022 |
| 2025-05-30 | $63.99 | $64.56 | $63.74 | $64.28 | $63.80 | 5,071,918 |
| 2025-05-29 | $64.24 | $64.54 | $63.85 | $64.15 | $63.67 | 2,790,364 |
| 2025-05-28 | $64.85 | $65.00 | $63.88 | $64.38 | $63.89 | 2,889,419 |
| 2025-05-27 | $64.52 | $65.23 | $64.43 | $65.05 | $64.56 | 3,335,588 |
| 2025-05-23 | $63.97 | $64.48 | $63.68 | $64.12 | $63.64 | 1,797,578 |
| 2025-05-22 | $63.62 | $64.02 | $63.07 | $63.65 | $63.17 | 2,578,953 |
| 2025-05-21 | $64.84 | $65.19 | $63.54 | $63.62 | $63.14 | 2,787,147 |
| 2025-05-20 | $65.04 | $65.47 | $64.91 | $64.97 | $64.48 | 1,937,158 |
| 2025-05-19 | $65.58 | $65.64 | $65.08 | $65.49 | $65.00 | 2,141,715 |
| 2025-05-16 | $64.98 | $65.81 | $64.63 | $65.63 | $65.63 | 4,811,011 |
| 2025-05-15 | $64.17 | $64.88 | $63.75 | $64.83 | $64.83 | 3,411,977 |
| 2025-05-14 | $63.86 | $64.13 | $63.41 | $63.74 | $63.74 | 3,469,409 |
| 2025-05-13 | $65.22 | $65.29 | $63.73 | $64.18 | $64.18 | 3,095,937 |
| 2025-05-12 | $65.64 | $65.64 | $64.09 | $65.13 | $65.13 | 3,435,552 |
| 2025-05-09 | $65.59 | $66.30 | $65.37 | $66.01 | $66.01 | 1,713,057 |
| 2025-05-08 | $66.07 | $66.48 | $65.39 | $65.58 | $65.58 | 2,296,880 |
| 2025-05-07 | $65.55 | $66.94 | $65.55 | $66.07 | $66.07 | 3,132,524 |
| 2025-05-06 | $66.26 | $66.70 | $65.73 | $65.83 | $65.83 | 3,262,044 |
| 2025-05-05 | $66.53 | $67.20 | $65.75 | $66.62 | $66.62 | 2,193,801 |
| 2025-05-02 | $66.00 | $67.12 | $64.94 | $66.56 | $66.56 | 2,895,853 |
| 2025-05-01 | $68.65 | $69.00 | $65.06 | $65.54 | $65.54 | 7,756,028 |
| 2025-04-30 | $68.92 | $70.13 | $68.51 | $70.08 | $70.08 | 3,336,933 |
| 2025-04-29 | $68.50 | $69.69 | $68.48 | $69.14 | $69.14 | 2,555,229 |
| 2025-04-28 | $68.23 | $68.67 | $67.65 | $68.50 | $68.50 | 2,033,246 |
| 2025-04-25 | $68.48 | $68.96 | $67.93 | $68.16 | $68.16 | 1,113,785 |
| 2025-04-24 | $68.77 | $68.99 | $68.32 | $68.41 | $68.41 | 2,216,809 |
| 2025-04-23 | $68.22 | $69.00 | $67.93 | $68.64 | $68.64 | 2,096,924 |
| 2025-04-22 | $67.66 | $68.81 | $67.42 | $68.29 | $68.29 | 2,439,220 |
| 2025-04-21 | $67.44 | $68.19 | $65.86 | $66.81 | $66.81 | 2,141,119 |
| 2025-04-17 | $67.93 | $68.62 | $67.44 | $67.93 | $67.93 | 2,903,549 |
| 2025-04-16 | $67.90 | $68.52 | $67.24 | $67.63 | $67.63 | 2,410,278 |
| 2025-04-15 | $67.46 | $68.16 | $67.09 | $67.78 | $67.78 | 2,599,595 |
| 2025-04-14 | $66.56 | $67.84 | $66.32 | $67.40 | $67.40 | 2,674,054 |
| 2025-04-11 | $65.18 | $66.36 | $64.11 | $66.11 | $66.11 | 3,452,792 |
| 2025-04-10 | $65.25 | $66.29 | $63.92 | $65.60 | $65.60 | 2,815,283 |
| 2025-04-09 | $62.22 | $66.02 | $60.15 | $65.59 | $65.59 | 5,157,229 |
| 2025-04-08 | $65.84 | $65.91 | $62.81 | $63.34 | $63.34 | 4,069,097 |
| 2025-04-07 | $63.09 | $66.05 | $62.00 | $64.16 | $64.16 | 4,221,474 |
| 2025-04-04 | $69.29 | $69.34 | $65.21 | $65.51 | $65.51 | 4,202,890 |
| 2025-04-03 | $69.18 | $71.36 | $69.18 | $69.60 | $69.60 | 5,569,987 |
| 2025-04-02 | $69.15 | $69.97 | $68.99 | $69.39 | $69.39 | 6,049,390 |
| 2025-04-01 | $69.01 | $69.63 | $68.21 | $69.27 | $69.27 | 4,524,619 |
| 2025-03-31 | $68.73 | $69.36 | $68.04 | $68.76 | $68.76 | 4,535,771 |
| 2025-03-28 | $68.70 | $68.91 | $67.86 | $68.76 | $68.28 | 4,211,887 |
| 2025-03-27 | $68.07 | $68.79 | $67.73 | $67.97 | $67.50 | 2,031,944 |
| 2025-03-26 | $68.21 | $68.23 | $67.60 | $68.18 | $67.71 | 2,406,652 |
| 2025-03-25 | $67.91 | $68.24 | $67.14 | $67.63 | $67.16 | 3,428,764 |
| 2025-03-24 | $66.83 | $68.54 | $66.59 | $68.21 | $67.74 | 3,141,930 |
| 2025-03-21 | $67.41 | $68.06 | $66.65 | $66.85 | $66.39 | 10,422,801 |
| 2025-03-20 | $68.16 | $68.30 | $67.43 | $67.71 | $67.24 | 3,965,301 |
| 2025-03-19 | $67.85 | $68.30 | $67.21 | $67.58 | $67.11 | 2,886,190 |
| 2025-03-18 | $68.47 | $68.99 | $67.92 | $68.19 | $67.72 | 2,888,665 |
| 2025-03-17 | $67.40 | $68.96 | $67.04 | $68.75 | $68.27 | 3,037,181 |
| 2025-03-14 | $66.29 | $67.37 | $66.27 | $66.89 | $66.43 | 3,545,589 |
| 2025-03-13 | $66.56 | $67.28 | $65.78 | $66.36 | $65.90 | 3,030,302 |
| 2025-03-12 | $66.93 | $67.43 | $65.77 | $66.35 | $65.89 | 3,241,684 |
| 2025-03-11 | $67.71 | $68.63 | $66.46 | $66.70 | $66.70 | 3,325,176 |
| 2025-03-10 | $67.83 | $68.82 | $67.05 | $67.51 | $67.51 | 3,737,989 |
| 2025-03-07 | $68.25 | $68.47 | $67.27 | $67.87 | $67.87 | 2,169,592 |
| 2025-03-06 | $69.89 | $70.06 | $67.66 | $67.69 | $67.69 | 2,342,281 |
| 2025-03-05 | $68.87 | $70.56 | $68.76 | $70.47 | $70.47 | 2,083,155 |
| 2025-03-04 | $70.73 | $71.04 | $69.60 | $69.81 | $69.81 | 3,463,338 |
| 2025-03-03 | $69.35 | $71.00 | $69.27 | $70.36 | $70.36 | 2,812,991 |
| 2025-02-28 | $68.88 | $69.25 | $68.20 | $69.18 | $69.18 | 5,104,060 |
| 2025-02-27 | $68.03 | $68.99 | $67.94 | $68.66 | $68.66 | 3,001,598 |
| 2025-02-26 | $68.15 | $68.98 | $68.02 | $68.28 | $68.28 | 4,011,124 |
| 2025-02-25 | $68.00 | $68.52 | $67.54 | $68.15 | $68.15 | 4,042,871 |
| 2025-02-24 | $66.58 | $68.02 | $66.15 | $67.76 | $67.76 | 3,077,313 |
| 2025-02-21 | $66.74 | $66.97 | $65.70 | $66.08 | $66.08 | 2,113,929 |
| 2025-02-20 | $66.96 | $67.38 | $66.75 | $66.85 | $66.85 | 2,852,705 |
| 2025-02-19 | $66.80 | $67.37 | $66.33 | $66.96 | $66.96 | 2,705,879 |
| 2025-02-18 | $66.57 | $67.52 | $66.25 | $66.77 | $66.77 | 3,394,630 |
| 2025-02-14 | $64.78 | $66.65 | $64.48 | $66.53 | $66.53 | 4,227,465 |
| 2025-02-13 | $60.08 | $64.96 | $60.08 | $64.94 | $64.94 | 4,469,880 |
| 2025-02-12 | $58.79 | $60.09 | $58.75 | $59.94 | $59.94 | 3,215,676 |
| 2025-02-11 | $59.51 | $59.61 | $58.72 | $59.57 | $59.57 | 2,293,861 |
| 2025-02-10 | $60.42 | $60.42 | $59.21 | $59.76 | $59.76 | 2,265,904 |
| 2025-02-07 | $60.68 | $60.86 | $60.15 | $60.59 | $60.59 | 1,383,352 |
| 2025-02-06 | $61.27 | $61.27 | $60.30 | $60.53 | $60.53 | 1,425,069 |
| 2025-02-05 | $60.84 | $61.25 | $60.25 | $60.86 | $60.86 | 1,809,281 |
| 2025-02-04 | $60.38 | $60.87 | $60.13 | $60.19 | $60.19 | 2,058,847 |
| 2025-02-03 | $60.20 | $61.46 | $59.94 | $61.36 | $61.36 | 2,502,508 |
| 2025-01-31 | $60.00 | $60.51 | $59.86 | $60.42 | $60.42 | 3,978,471 |
| 2025-01-30 | $60.50 | $60.69 | $59.68 | $60.16 | $60.16 | 2,015,824 |
| 2025-01-29 | $60.79 | $60.99 | $59.44 | $59.60 | $59.60 | 1,599,576 |
| 2025-01-28 | $61.69 | $61.91 | $60.52 | $60.83 | $60.83 | 1,729,049 |
| 2025-01-27 | $61.18 | $62.26 | $60.95 | $61.82 | $61.82 | 3,199,549 |
| 2025-01-24 | $59.12 | $60.97 | $59.00 | $60.82 | $60.82 | 1,913,340 |
| 2025-01-23 | $58.54 | $59.60 | $58.22 | $59.44 | $59.44 | 2,440,690 |
| 2025-01-22 | $60.27 | $60.52 | $58.28 | $58.36 | $58.36 | 2,713,966 |
| 2025-01-21 | $58.90 | $60.45 | $58.90 | $60.29 | $60.29 | 2,489,064 |
| 2025-01-17 | $58.68 | $58.99 | $58.35 | $58.90 | $58.90 | 2,972,960 |
| 2025-01-16 | $58.39 | $58.65 | $58.00 | $58.36 | $58.36 | 2,044,651 |
| 2025-01-15 | $59.41 | $59.49 | $57.93 | $58.05 | $58.05 | 2,506,011 |
| 2025-01-14 | $58.00 | $58.37 | $57.70 | $58.10 | $58.10 | 1,981,171 |
| 2025-01-13 | $57.40 | $58.05 | $56.97 | $58.00 | $58.00 | 2,335,139 |
| 2025-01-10 | $57.61 | $58.22 | $56.99 | $57.39 | $57.39 | 2,119,905 |
| 2025-01-08 | $57.18 | $58.39 | $56.91 | $58.27 | $58.27 | 2,871,602 |
| 2025-01-07 | $57.18 | $57.59 | $56.68 | $57.07 | $57.07 | 3,067,047 |
| 2025-01-06 | $58.14 | $58.25 | $56.83 | $56.90 | $56.90 | 2,318,508 |
| 2025-01-03 | $57.95 | $58.56 | $57.74 | $58.31 | $58.31 | 2,916,476 |
| 2025-01-02 | $58.71 | $59.02 | $57.78 | $57.96 | $57.96 | 2,958,142 |
| 2024-12-31 | $58.67 | $58.95 | $58.26 | $58.89 | $58.89 | 2,308,071 |
| 2024-12-30 | $58.64 | $58.88 | $57.97 | $58.51 | $58.07 | 2,007,983 |
| 2024-12-27 | $59.04 | $59.65 | $58.58 | $58.89 | $58.44 | 3,226,412 |
| 2024-12-26 | $59.18 | $59.62 | $59.02 | $59.38 | $58.93 | 1,953,682 |
| 2024-12-24 | $58.71 | $59.30 | $58.67 | $59.27 | $58.82 | 762,455 |
| 2024-12-23 | $58.68 | $59.11 | $58.28 | $58.93 | $58.48 | 2,936,583 |
| 2024-12-20 | $58.59 | $59.33 | $57.95 | $58.76 | $58.31 | 11,491,486 |
| 2024-12-19 | $58.82 | $59.66 | $57.62 | $57.73 | $57.29 | 4,330,451 |
| 2024-12-18 | $60.00 | $60.73 | $58.65 | $58.70 | $58.25 | 2,688,971 |
| 2024-12-17 | $59.24 | $60.70 | $59.04 | $60.22 | $59.76 | 4,807,163 |
| 2024-12-16 | $60.09 | $60.47 | $59.41 | $59.48 | $59.03 | 3,415,383 |
| 2024-12-13 | $60.01 | $60.30 | $59.62 | $59.91 | $59.46 | 2,556,665 |
| 2024-12-12 | $60.69 | $61.21 | $60.01 | $60.04 | $59.58 | 1,699,571 |
| 2024-12-11 | $61.17 | $61.34 | $60.08 | $60.72 | $60.26 | 2,464,292 |
| 2024-12-10 | $61.04 | $61.62 | $60.47 | $61.15 | $60.69 | 1,980,638 |
| 2024-12-09 | $61.54 | $61.66 | $60.68 | $61.06 | $60.60 | 2,844,402 |
| 2024-12-06 | $62.25 | $62.29 | $61.36 | $61.65 | $61.18 | 2,004,671 |
| 2024-12-05 | $61.89 | $62.28 | $61.58 | $62.13 | $61.66 | 2,094,937 |
| 2024-12-04 | $62.97 | $62.97 | $61.90 | $62.13 | $61.66 | 2,224,753 |
| 2024-12-03 | $62.42 | $63.25 | $62.25 | $62.77 | $62.29 | 2,168,282 |
| 2024-12-02 | $63.62 | $63.84 | $61.73 | $62.26 | $61.79 | 2,987,700 |
| 2024-11-29 | $64.64 | $64.90 | $64.05 | $64.07 | $63.58 | 1,870,159 |
| 2024-11-27 | $64.57 | $65.24 | $64.49 | $64.54 | $64.05 | 2,124,294 |
| 2024-11-26 | $63.33 | $64.28 | $63.10 | $64.25 | $63.76 | 3,710,881 |
| 2024-11-25 | $63.60 | $64.08 | $63.09 | $63.20 | $62.72 | 3,474,671 |
| 2024-11-22 | $64.58 | $64.72 | $63.42 | $63.55 | $63.07 | 1,746,780 |
| 2024-11-21 | $64.23 | $64.56 | $63.77 | $64.30 | $63.81 | 2,060,570 |
| 2024-11-20 | $63.92 | $64.41 | $63.78 | $64.11 | $63.62 | 2,197,607 |
| 2024-11-19 | $63.82 | $64.36 | $63.56 | $64.25 | $63.76 | 2,474,052 |
| 2024-11-18 | $63.30 | $63.95 | $63.29 | $63.86 | $63.38 | 2,490,022 |
| 2024-11-15 | $63.00 | $63.83 | $62.89 | $63.60 | $63.12 | 3,193,726 |
| 2024-11-14 | $63.50 | $63.81 | $63.25 | $63.50 | $63.02 | 4,932,264 |
| 2024-11-13 | $65.09 | $65.53 | $64.40 | $64.45 | $63.96 | 1,879,147 |
| 2024-11-12 | $64.86 | $65.33 | $64.27 | $64.48 | $63.99 | 2,048,184 |
| 2024-11-11 | $64.95 | $65.38 | $64.62 | $64.84 | $64.35 | 1,584,591 |
| 2024-11-08 | $65.02 | $66.07 | $64.83 | $65.15 | $64.66 | 3,040,614 |
| 2024-11-07 | $63.60 | $64.79 | $63.23 | $64.45 | $63.96 | 2,758,639 |
| 2024-11-06 | $64.47 | $64.60 | $62.40 | $63.22 | $62.74 | 3,068,263 |
| 2024-11-05 | $63.87 | $64.50 | $63.49 | $64.47 | $63.98 | 2,603,180 |
| 2024-11-04 | $64.83 | $65.33 | $64.10 | $64.35 | $63.86 | 2,465,637 |
| 2024-11-01 | $65.42 | $65.81 | $63.73 | $64.19 | $63.70 | 2,883,925 |
| 2024-10-31 | $64.67 | $67.61 | $64.67 | $65.49 | $64.99 | 4,739,924 |
| 2024-10-30 | $65.95 | $66.98 | $65.81 | $66.48 | $65.98 | 2,487,017 |
| 2024-10-29 | $65.21 | $66.34 | $64.96 | $66.03 | $65.53 | 2,591,254 |
| 2024-10-28 | $65.18 | $65.77 | $64.68 | $64.74 | $64.25 | 2,088,474 |
| 2024-10-25 | $66.14 | $66.22 | $64.88 | $64.97 | $64.48 | 1,648,485 |
| 2024-10-24 | $65.72 | $66.19 | $65.65 | $65.96 | $65.46 | 2,266,639 |
| 2024-10-23 | $64.80 | $66.08 | $64.75 | $65.86 | $65.36 | 2,108,898 |
| 2024-10-22 | $64.60 | $65.27 | $64.40 | $64.85 | $64.36 | 1,644,313 |
| 2024-10-21 | $65.29 | $65.58 | $64.46 | $64.67 | $64.18 | 1,579,356 |
| 2024-10-18 | $64.65 | $65.60 | $64.34 | $65.55 | $65.05 | 1,531,413 |
| 2024-10-17 | $64.49 | $65.10 | $64.26 | $64.35 | $63.86 | 2,077,899 |
| 2024-10-16 | $64.37 | $64.91 | $64.23 | $64.66 | $64.17 | 1,633,450 |
| 2024-10-15 | $64.34 | $65.15 | $64.16 | $64.29 | $63.80 | 3,291,751 |
| 2024-10-14 | $62.88 | $64.13 | $62.63 | $63.93 | $63.45 | 1,702,150 |
| 2024-10-11 | $62.17 | $63.02 | $61.96 | $62.95 | $62.47 | 1,476,964 |
| 2024-10-10 | $62.61 | $62.73 | $61.36 | $61.57 | $61.10 | 2,160,092 |
| 2024-10-09 | $62.38 | $62.79 | $61.89 | $62.70 | $62.22 | 1,557,392 |
| 2024-10-08 | $63.02 | $63.03 | $62.16 | $62.38 | $61.91 | 1,692,712 |
| 2024-10-07 | $62.14 | $63.13 | $61.93 | $62.62 | $62.15 | 2,543,456 |
| 2024-10-04 | $62.13 | $62.60 | $61.72 | $62.53 | $62.06 | 2,446,606 |
| 2024-10-03 | $63.09 | $63.75 | $62.54 | $62.57 | $62.10 | 3,061,134 |
| 2024-10-02 | $63.40 | $63.83 | $63.09 | $63.24 | $62.76 | 1,991,731 |
| 2024-10-01 | $64.15 | $64.17 | $63.38 | $63.89 | $63.41 | 2,692,259 |
| 2024-09-30 | $63.46 | $64.46 | $63.36 | $64.13 | $63.20 | 4,141,507 |
| 2024-09-27 | $64.23 | $64.39 | $63.72 | $63.84 | $62.91 | 3,311,875 |
| 2024-09-26 | $64.67 | $64.67 | $63.23 | $63.83 | $62.90 | 4,166,925 |
| 2024-09-25 | $64.25 | $64.93 | $64.14 | $64.89 | $63.95 | 1,628,546 |
| 2024-09-24 | $63.44 | $64.47 | $63.32 | $63.96 | $63.03 | 3,194,675 |
| 2024-09-23 | $62.64 | $64.23 | $62.61 | $64.21 | $63.28 | 2,767,154 |
| 2024-09-20 | $62.33 | $62.97 | $61.99 | $62.17 | $61.27 | 7,075,908 |
| 2024-09-19 | $64.23 | $64.31 | $62.03 | $62.20 | $61.30 | 5,167,366 |
| 2024-09-18 | $64.60 | $64.94 | $63.91 | $64.21 | $63.28 | 2,490,535 |
| 2024-09-17 | $64.86 | $65.09 | $63.95 | $64.43 | $63.49 | 3,873,026 |
| 2024-09-16 | $65.40 | $65.47 | $64.09 | $64.70 | $63.76 | 2,601,072 |
| 2024-09-13 | $65.34 | $65.65 | $64.76 | $65.06 | $64.12 | 2,031,576 |
| 2024-09-12 | $65.17 | $65.54 | $64.49 | $65.00 | $64.06 | 1,925,935 |
| 2024-09-11 | $64.42 | $65.44 | $64.35 | $65.33 | $64.38 | 2,506,967 |
| 2024-09-10 | $64.33 | $65.04 | $63.90 | $64.97 | $64.03 | 2,393,491 |
| 2024-09-09 | $62.87 | $64.44 | $62.86 | $64.16 | $63.23 | 4,992,256 |
| 2024-09-06 | $62.82 | $63.14 | $62.24 | $62.86 | $61.95 | 2,490,244 |
| 2024-09-05 | $63.18 | $63.46 | $62.49 | $62.82 | $61.91 | 2,506,448 |
| 2024-09-04 | $62.49 | $63.20 | $62.13 | $62.55 | $61.64 | 2,598,875 |
| 2024-09-03 | $61.76 | $62.47 | $61.50 | $62.44 | $61.53 | 4,489,903 |
| 2024-08-30 | $61.40 | $62.31 | $61.29 | $62.11 | $62.11 | 3,557,201 |
| 2024-08-29 | $60.98 | $61.31 | $60.50 | $61.12 | $61.12 | 2,476,311 |
| 2024-08-28 | $60.32 | $61.35 | $60.13 | $61.17 | $61.17 | 2,453,057 |
| 2024-08-27 | $59.44 | $60.31 | $59.22 | $60.28 | $60.28 | 2,618,512 |
| 2024-08-26 | $59.83 | $60.07 | $59.54 | $59.86 | $59.86 | 1,585,377 |
| 2024-08-23 | $59.24 | $59.86 | $59.15 | $59.58 | $59.58 | 1,879,828 |
| 2024-08-22 | $58.80 | $59.25 | $58.55 | $59.24 | $59.24 | 1,192,087 |
| 2024-08-21 | $59.05 | $59.10 | $58.46 | $58.79 | $58.79 | 1,202,836 |
| 2024-08-20 | $58.52 | $59.00 | $58.34 | $58.93 | $58.93 | 1,444,260 |
| 2024-08-19 | $58.41 | $58.83 | $58.30 | $58.41 | $58.41 | 1,218,026 |
| 2024-08-16 | $58.03 | $58.45 | $57.57 | $58.42 | $58.42 | 1,913,382 |
| 2024-08-15 | $58.33 | $58.89 | $57.60 | $58.04 | $58.04 | 2,136,870 |
| 2024-08-14 | $59.22 | $59.41 | $58.37 | $58.52 | $58.52 | 2,427,773 |
| 2024-08-13 | $59.29 | $59.82 | $59.09 | $59.28 | $59.28 | 2,865,710 |
| 2024-08-12 | $59.12 | $59.41 | $58.41 | $58.98 | $58.98 | 2,516,703 |
| 2024-08-09 | $59.29 | $59.50 | $58.47 | $59.37 | $59.37 | 3,422,540 |
| 2024-08-08 | $57.72 | $59.15 | $57.72 | $58.99 | $58.99 | 3,824,050 |
| 2024-08-07 | $57.23 | $58.96 | $57.04 | $57.80 | $57.80 | 4,248,556 |
| 2024-08-06 | $55.79 | $57.71 | $55.67 | $57.17 | $57.17 | 3,753,487 |
| 2024-08-05 | $55.42 | $57.16 | $55.24 | $55.67 | $55.67 | 3,182,311 |
| 2024-08-02 | $55.46 | $57.11 | $55.28 | $56.40 | $56.40 | 3,581,050 |
| 2024-08-01 | $54.96 | $55.54 | $54.68 | $55.30 | $55.30 | 2,665,515 |
| 2024-07-31 | $54.69 | $55.21 | $54.28 | $54.44 | $54.44 | 3,232,993 |
| 2024-07-30 | $54.66 | $55.15 | $54.46 | $54.86 | $54.86 | 2,274,738 |
| 2024-07-29 | $53.86 | $54.26 | $53.42 | $54.19 | $54.19 | 1,054,676 |
| 2024-07-26 | $53.59 | $53.98 | $53.09 | $53.75 | $53.75 | 1,370,416 |
| 2024-07-25 | $53.60 | $54.02 | $53.05 | $53.19 | $53.19 | 1,192,459 |
| 2024-07-24 | $53.62 | $54.51 | $53.43 | $53.53 | $53.53 | 1,639,918 |
| 2024-07-23 | $53.59 | $54.22 | $53.44 | $53.56 | $53.56 | 1,628,601 |
| 2024-07-22 | $53.29 | $53.72 | $52.79 | $53.67 | $53.67 | 1,449,451 |
| 2024-07-19 | $53.59 | $53.70 | $53.14 | $53.30 | $53.30 | 1,534,968 |
| 2024-07-18 | $53.36 | $53.98 | $53.02 | $53.21 | $53.21 | 1,125,748 |
| 2024-07-17 | $53.10 | $53.54 | $52.95 | $53.43 | $53.43 | 1,464,835 |
| 2024-07-16 | $52.87 | $53.15 | $52.58 | $53.10 | $53.10 | 1,539,039 |
| 2024-07-15 | $52.58 | $52.82 | $52.45 | $52.64 | $52.64 | 2,057,823 |
| 2024-07-12 | $53.16 | $53.16 | $52.27 | $52.46 | $52.46 | 1,998,517 |
| 2024-07-11 | $52.72 | $53.13 | $52.42 | $52.98 | $52.98 | 2,013,526 |
| 2024-07-10 | $52.36 | $52.40 | $51.67 | $52.11 | $52.11 | 1,494,302 |
| 2024-07-09 | $51.84 | $52.48 | $51.57 | $52.24 | $52.24 | 1,853,822 |
| 2024-07-08 | $52.42 | $52.68 | $51.83 | $51.88 | $51.88 | 1,299,849 |
| 2024-07-05 | $51.95 | $52.63 | $51.61 | $52.45 | $52.45 | 1,598,533 |
| 2024-07-03 | $51.71 | $51.94 | $51.40 | $51.82 | $51.82 | 1,207,023 |
| 2024-07-02 | $51.01 | $51.86 | $50.88 | $51.79 | $51.79 | 4,399,979 |
| 2024-07-01 | $50.67 | $50.99 | $50.38 | $50.88 | $50.88 | 2,465,243 |
| 2024-06-28 | $50.96 | $51.26 | $50.59 | $51.26 | $50.81 | 4,369,371 |
| 2024-06-27 | $49.97 | $50.84 | $49.65 | $50.81 | $50.36 | 1,372,175 |
| 2024-06-26 | $49.49 | $50.10 | $49.49 | $49.85 | $49.41 | 3,124,550 |
| 2024-06-25 | $50.55 | $50.55 | $49.48 | $49.89 | $49.45 | 2,198,621 |
| 2024-06-24 | $50.45 | $50.90 | $50.19 | $50.69 | $50.25 | 2,851,046 |
| 2024-06-21 | $50.13 | $50.56 | $49.76 | $50.42 | $49.98 | 4,803,134 |
| 2024-06-20 | $50.08 | $50.44 | $49.97 | $50.07 | $49.63 | 1,454,382 |
| 2024-06-18 | $50.00 | $50.43 | $49.86 | $50.26 | $49.82 | 1,413,090 |
| 2024-06-17 | $49.64 | $50.03 | $49.34 | $50.00 | $49.56 | 1,901,292 |
| 2024-06-14 | $49.90 | $50.30 | $49.73 | $50.10 | $49.66 | 1,944,336 |
| 2024-06-13 | $49.68 | $50.36 | $49.35 | $50.04 | $49.60 | 1,692,396 |
| 2024-06-12 | $50.50 | $50.68 | $49.33 | $49.52 | $49.09 | 2,082,782 |
| 2024-06-11 | $49.51 | $49.87 | $49.37 | $49.59 | $49.16 | 2,054,683 |
| 2024-06-10 | $49.62 | $50.34 | $49.26 | $49.90 | $49.46 | 1,536,742 |
| 2024-06-07 | $49.30 | $49.87 | $49.06 | $49.71 | $49.27 | 1,489,669 |
| 2024-06-06 | $49.55 | $49.98 | $49.48 | $49.84 | $49.40 | 1,808,603 |
| 2024-06-05 | $49.93 | $50.14 | $49.59 | $49.77 | $49.33 | 2,122,489 |
| 2024-06-04 | $49.85 | $50.35 | $49.74 | $50.00 | $49.56 | 2,295,887 |
| 2024-06-03 | $50.16 | $50.49 | $49.74 | $50.03 | $49.59 | 3,321,845 |
| 2024-05-31 | $49.43 | $50.41 | $49.04 | $50.26 | $49.82 | 4,466,743 |
| 2024-05-30 | $47.87 | $49.06 | $47.58 | $49.00 | $48.57 | 4,201,851 |
| 2024-05-29 | $46.72 | $47.68 | $46.66 | $47.41 | $46.99 | 2,974,535 |
| 2024-05-28 | $47.88 | $48.06 | $47.08 | $47.18 | $46.77 | 1,299,832 |
| 2024-05-24 | $47.60 | $47.97 | $47.29 | $47.50 | $47.08 | 1,056,420 |
| 2024-05-23 | $48.59 | $48.60 | $47.17 | $47.19 | $46.78 | 1,658,030 |
| 2024-05-22 | $48.24 | $48.67 | $48.21 | $48.47 | $48.05 | 1,527,674 |
| 2024-05-21 | $48.59 | $48.98 | $48.23 | $48.37 | $47.95 | 1,309,408 |
| 2024-05-20 | $48.69 | $49.02 | $48.54 | $48.73 | $48.30 | 1,313,516 |
| 2024-05-17 | $48.88 | $49.10 | $48.51 | $48.91 | $48.91 | 1,368,773 |
| 2024-05-16 | $49.00 | $49.00 | $48.42 | $48.71 | $48.71 | 3,767,175 |
| 2024-05-15 | $48.47 | $48.89 | $48.15 | $48.71 | $48.71 | 2,959,198 |
| 2024-05-14 | $47.98 | $48.16 | $47.50 | $47.96 | $47.96 | 1,647,362 |
| 2024-05-13 | $47.73 | $47.80 | $47.25 | $47.61 | $47.61 | 1,151,597 |
| 2024-05-10 | $47.67 | $47.89 | $47.38 | $47.56 | $47.56 | 1,148,974 |
| 2024-05-09 | $47.70 | $47.70 | $47.15 | $47.55 | $47.55 | 1,930,781 |
| 2024-05-08 | $47.11 | $47.66 | $46.82 | $47.44 | $47.44 | 2,637,420 |
| 2024-05-07 | $47.25 | $47.48 | $46.99 | $47.13 | $47.13 | 1,726,498 |
| 2024-05-06 | $47.09 | $47.13 | $46.53 | $47.05 | $47.05 | 2,381,312 |
| 2024-05-03 | $46.73 | $46.98 | $45.95 | $46.79 | $46.79 | 3,167,607 |
| 2024-05-02 | $46.00 | $46.92 | $44.40 | $46.22 | $46.22 | 3,859,343 |
| 2024-05-01 | $44.04 | $44.71 | $43.64 | $43.81 | $43.81 | 2,778,124 |
| 2024-04-30 | $44.43 | $45.17 | $44.13 | $44.28 | $44.28 | 2,740,830 |
| 2024-04-29 | $44.36 | $44.76 | $44.21 | $44.67 | $44.67 | 1,919,631 |
| 2024-04-26 | $43.34 | $44.25 | $43.34 | $44.00 | $44.00 | 1,899,133 |
| 2024-04-25 | $43.48 | $43.58 | $43.11 | $43.36 | $43.36 | 1,162,358 |
| 2024-04-24 | $43.09 | $43.78 | $42.88 | $43.61 | $43.61 | 1,490,803 |
| 2024-04-23 | $43.22 | $43.68 | $43.08 | $43.56 | $43.56 | 2,605,807 |
| 2024-04-22 | $43.19 | $43.25 | $42.66 | $43.13 | $43.13 | 1,434,313 |
| 2024-04-19 | $42.83 | $43.37 | $42.72 | $43.13 | $43.13 | 1,690,529 |
| 2024-04-18 | $42.34 | $42.84 | $42.05 | $42.64 | $42.64 | 1,860,840 |
| 2024-04-17 | $41.74 | $42.83 | $41.70 | $42.23 | $42.23 | 1,645,602 |
| 2024-04-16 | $42.02 | $42.16 | $41.45 | $41.68 | $41.68 | 1,577,635 |
| 2024-04-15 | $43.17 | $43.21 | $41.90 | $42.24 | $42.24 | 1,335,292 |
| 2024-04-12 | $43.04 | $43.08 | $42.59 | $42.83 | $42.83 | 1,880,836 |
| 2024-04-11 | $42.68 | $43.51 | $42.47 | $43.17 | $43.17 | 2,355,650 |
| 2024-04-10 | $42.81 | $43.00 | $41.88 | $42.40 | $42.40 | 1,727,725 |
| 2024-04-09 | $43.58 | $44.03 | $43.30 | $44.01 | $44.01 | 1,990,479 |
| 2024-04-08 | $43.18 | $43.58 | $42.85 | $43.49 | $43.49 | 1,764,161 |
| 2024-04-05 | $42.49 | $43.13 | $42.43 | $43.09 | $43.09 | 1,745,040 |
| 2024-04-04 | $43.56 | $43.67 | $42.48 | $42.66 | $42.66 | 3,646,534 |
| 2024-04-03 | $42.70 | $43.44 | $42.60 | $43.19 | $43.19 | 2,093,698 |
| 2024-04-02 | $42.62 | $43.22 | $42.47 | $42.75 | $42.75 | 3,003,361 |
| 2024-04-01 | $43.70 | $43.70 | $42.85 | $42.86 | $42.86 | 2,341,312 |
| 2024-03-28 | $43.46 | $43.90 | $43.35 | $43.54 | $43.54 | 3,012,275 |
| 2024-03-27 | $42.74 | $43.65 | $42.52 | $43.63 | $43.18 | 2,673,289 |
| 2024-03-26 | $42.79 | $42.91 | $42.35 | $42.35 | $41.92 | 1,514,191 |
| 2024-03-25 | $43.68 | $43.68 | $42.64 | $42.65 | $42.21 | 1,711,921 |
| 2024-03-22 | $44.00 | $44.10 | $43.11 | $43.36 | $42.92 | 3,677,816 |
| 2024-03-21 | $43.86 | $43.99 | $43.25 | $43.91 | $43.46 | 3,573,524 |
| 2024-03-20 | $43.06 | $43.68 | $42.80 | $43.67 | $43.22 | 2,193,340 |
| 2024-03-19 | $42.72 | $43.44 | $42.39 | $43.38 | $42.94 | 2,434,148 |
| 2024-03-18 | $43.04 | $43.16 | $42.40 | $42.77 | $42.33 | 3,016,095 |
| 2024-03-15 | $41.92 | $42.67 | $41.92 | $42.48 | $42.05 | 4,504,146 |
| 2024-03-14 | $43.04 | $43.33 | $42.34 | $42.59 | $42.15 | 2,470,023 |
| 2024-03-13 | $43.70 | $43.96 | $43.21 | $43.40 | $42.96 | 2,179,316 |
| 2024-03-12 | $44.32 | $44.32 | $43.32 | $43.63 | $43.18 | 2,160,138 |
| 2024-03-11 | $44.39 | $44.65 | $44.04 | $44.53 | $44.07 | 1,767,878 |
| 2024-03-08 | $43.78 | $44.52 | $43.75 | $44.42 | $43.97 | 2,417,547 |
| 2024-03-07 | $43.70 | $43.91 | $43.20 | $43.54 | $43.09 | 1,655,887 |
| 2024-03-06 | $43.41 | $43.51 | $42.97 | $43.44 | $43.00 | 1,756,134 |
| 2024-03-05 | $43.98 | $44.18 | $42.93 | $42.97 | $42.53 | 3,225,967 |
| 2024-03-04 | $43.81 | $44.47 | $43.25 | $44.10 | $43.65 | 3,211,955 |
| 2024-03-01 | $42.30 | $44.10 | $42.24 | $44.00 | $43.55 | 2,969,123 |
| 2024-02-29 | $42.85 | $43.00 | $41.98 | $42.29 | $41.86 | 5,408,279 |
| 2024-02-28 | $42.43 | $43.02 | $42.13 | $42.48 | $42.05 | 3,048,428 |
| 2024-02-27 | $43.24 | $43.24 | $42.54 | $42.64 | $42.20 | 2,008,655 |
| 2024-02-26 | $43.71 | $44.09 | $42.95 | $42.97 | $42.53 | 2,084,984 |
| 2024-02-23 | $44.10 | $44.54 | $43.80 | $44.16 | $43.71 | 1,892,362 |
| 2024-02-22 | $44.11 | $44.29 | $43.60 | $44.09 | $43.64 | 1,676,087 |
| 2024-02-21 | $43.05 | $44.17 | $42.78 | $44.08 | $43.63 | 2,499,883 |
| 2024-02-20 | $43.50 | $44.05 | $42.69 | $43.04 | $42.60 | 3,190,000 |
| 2024-02-16 | $43.73 | $44.45 | $43.51 | $43.76 | $43.31 | 2,899,664 |
| 2024-02-15 | $43.30 | $44.50 | $43.03 | $44.21 | $43.76 | 5,721,650 |
| 2024-02-14 | $44.68 | $46.15 | $44.68 | $45.61 | $45.14 | 6,006,787 |
| 2024-02-13 | $44.22 | $44.48 | $43.60 | $44.47 | $44.02 | 2,580,420 |
| 2024-02-12 | $45.59 | $45.80 | $45.15 | $45.28 | $44.82 | 1,865,472 |
| 2024-02-09 | $45.36 | $45.68 | $44.99 | $45.53 | $45.53 | 1,706,128 |
| 2024-02-08 | $44.93 | $45.85 | $44.93 | $45.52 | $45.52 | 1,921,162 |
| 2024-02-07 | $45.26 | $45.50 | $44.70 | $45.09 | $45.09 | 3,256,472 |
| 2024-02-06 | $44.66 | $45.56 | $44.65 | $45.10 | $45.10 | 2,257,062 |
| 2024-02-05 | $45.67 | $45.67 | $44.73 | $44.79 | $44.79 | 2,117,225 |
| 2024-02-02 | $46.49 | $46.73 | $45.58 | $46.36 | $46.36 | 1,827,917 |
| 2024-02-01 | $46.24 | $47.23 | $46.04 | $47.23 | $47.23 | 2,326,282 |
| 2024-01-31 | $47.40 | $47.44 | $46.38 | $46.39 | $46.39 | 2,715,356 |
| 2024-01-30 | $48.09 | $48.09 | $46.97 | $47.00 | $47.00 | 2,105,313 |
| 2024-01-29 | $47.35 | $48.13 | $47.15 | $48.09 | $48.09 | 1,762,917 |
| 2024-01-26 | $47.63 | $47.86 | $47.30 | $47.40 | $47.40 | 1,488,467 |
| 2024-01-25 | $48.24 | $48.49 | $47.10 | $47.44 | $47.44 | 1,599,049 |
| 2024-01-24 | $48.32 | $48.32 | $47.21 | $47.55 | $47.55 | 1,865,492 |
| 2024-01-23 | $48.55 | $48.91 | $47.43 | $47.68 | $47.68 | 1,070,929 |
| 2024-01-22 | $48.31 | $48.77 | $48.07 | $48.44 | $48.44 | 1,915,397 |
| 2024-01-19 | $47.90 | $48.27 | $47.25 | $48.05 | $48.05 | 1,509,270 |
| 2024-01-18 | $47.95 | $48.51 | $47.49 | $47.60 | $47.60 | 1,663,608 |
| 2024-01-17 | $48.75 | $49.43 | $47.08 | $48.02 | $48.02 | 2,492,725 |
| 2024-01-16 | $49.44 | $50.00 | $49.26 | $49.35 | $49.35 | 2,333,784 |
| 2024-01-12 | $48.42 | $49.15 | $48.10 | $49.11 | $49.11 | 1,681,717 |
| 2024-01-11 | $48.97 | $49.29 | $47.73 | $47.92 | $47.92 | 2,421,375 |
| 2024-01-10 | $48.26 | $48.92 | $47.79 | $48.65 | $48.65 | 2,446,756 |
| 2024-01-09 | $48.68 | $48.68 | $47.90 | $48.23 | $48.23 | 2,065,076 |
| 2024-01-08 | $48.43 | $48.90 | $48.37 | $48.71 | $48.71 | 2,904,627 |
| 2024-01-05 | $48.97 | $49.66 | $48.37 | $48.68 | $48.68 | 2,671,271 |
| 2024-01-04 | $49.65 | $50.03 | $49.13 | $49.26 | $49.26 | 2,490,122 |
| 2024-01-03 | $50.13 | $50.23 | $49.56 | $49.65 | $49.65 | 1,585,493 |
| 2024-01-02 | $49.94 | $50.61 | $49.40 | $50.57 | $50.57 | 1,931,346 |
| 2023-12-29 | $50.10 | $50.43 | $49.83 | $49.84 | $49.84 | 1,748,277 |
| 2023-12-28 | $50.59 | $50.99 | $50.32 | $50.95 | $50.49 | 1,295,234 |
| 2023-12-27 | $50.58 | $50.82 | $50.37 | $50.75 | $50.30 | 2,103,172 |
| 2023-12-26 | $49.96 | $50.60 | $49.90 | $50.48 | $50.03 | 1,321,386 |
| 2023-12-22 | $49.50 | $50.21 | $49.50 | $49.90 | $49.90 | 1,728,082 |
| 2023-12-21 | $48.90 | $49.55 | $48.50 | $49.40 | $49.40 | 2,450,400 |
| 2023-12-20 | $49.69 | $50.10 | $48.37 | $48.41 | $48.41 | 2,608,762 |
| 2023-12-19 | $49.43 | $50.08 | $49.35 | $49.77 | $49.77 | 2,842,437 |
| 2023-12-18 | $49.69 | $49.82 | $48.91 | $49.21 | $49.21 | 2,294,262 |
| 2023-12-15 | $50.52 | $50.66 | $49.04 | $49.35 | $49.35 | 4,394,406 |
| 2023-12-14 | $49.48 | $50.74 | $49.45 | $50.53 | $50.53 | 3,960,780 |
| 2023-12-13 | $46.76 | $48.45 | $46.35 | $48.40 | $48.40 | 3,187,100 |
| 2023-12-12 | $46.80 | $46.87 | $46.40 | $46.73 | $46.73 | 1,272,045 |
| 2023-12-11 | $46.53 | $46.96 | $46.18 | $46.92 | $46.92 | 1,989,208 |
| 2023-12-08 | $46.02 | $46.86 | $46.02 | $46.72 | $46.72 | 1,954,697 |
| 2023-12-07 | $46.17 | $46.41 | $45.90 | $46.22 | $46.22 | 1,341,187 |
| 2023-12-06 | $47.33 | $47.41 | $45.88 | $46.06 | $46.06 | 1,796,355 |
| 2023-12-05 | $47.10 | $47.10 | $46.63 | $46.94 | $46.94 | 2,265,374 |
| 2023-12-04 | $46.49 | $47.24 | $46.39 | $47.18 | $47.18 | 2,711,109 |
| 2023-12-01 | $45.91 | $47.14 | $45.87 | $46.76 | $46.76 | 2,108,309 |
| 2023-11-30 | $45.43 | $45.93 | $45.02 | $45.84 | $45.84 | 3,293,624 |
| 2023-11-29 | $45.94 | $46.13 | $45.36 | $45.41 | $45.41 | 1,573,044 |
| 2023-11-28 | $45.05 | $45.76 | $44.83 | $45.55 | $45.55 | 1,368,263 |
| 2023-11-27 | $45.04 | $45.55 | $44.67 | $45.29 | $45.29 | 1,166,391 |
| 2023-11-24 | $44.54 | $45.37 | $44.28 | $45.11 | $45.11 | 722,846 |
| 2023-11-22 | $44.99 | $45.00 | $44.47 | $44.70 | $44.70 | 1,199,990 |
| 2023-11-21 | $44.79 | $44.89 | $44.49 | $44.52 | $44.52 | 1,206,346 |
| 2023-11-20 | $44.60 | $45.01 | $44.23 | $44.96 | $44.96 | 1,616,500 |
| 2023-11-17 | $45.10 | $45.16 | $44.14 | $44.54 | $44.54 | 2,145,537 |
| 2023-11-16 | $44.57 | $45.07 | $44.33 | $44.65 | $44.65 | 1,947,231 |
| 2023-11-15 | $44.50 | $44.85 | $44.33 | $44.46 | $44.46 | 1,709,354 |
| 2023-11-14 | $44.17 | $45.28 | $43.87 | $44.51 | $44.51 | 2,292,975 |
| 2023-11-13 | $42.25 | $42.79 | $41.95 | $42.74 | $42.74 | 1,498,969 |
| 2023-11-10 | $42.59 | $42.66 | $41.93 | $42.56 | $42.56 | 1,795,263 |
| 2023-11-09 | $44.08 | $44.17 | $41.94 | $42.08 | $42.08 | 3,147,931 |
| 2023-11-08 | $43.84 | $44.21 | $43.77 | $44.02 | $44.02 | 1,445,163 |
| 2023-11-07 | $44.43 | $44.43 | $43.46 | $43.78 | $43.78 | 2,598,614 |
| 2023-11-06 | $43.79 | $44.30 | $43.45 | $44.28 | $44.28 | 2,352,071 |
| 2023-11-03 | $44.72 | $45.60 | $43.04 | $44.08 | $44.08 | 2,687,792 |
| 2023-11-02 | $43.79 | $44.20 | $43.45 | $43.97 | $43.97 | 2,217,432 |
| 2023-11-01 | $42.60 | $42.82 | $42.10 | $42.78 | $42.78 | 1,831,498 |
| 2023-10-31 | $42.01 | $42.61 | $41.69 | $42.46 | $42.46 | 2,241,744 |
| 2023-10-30 | $42.08 | $42.35 | $40.98 | $41.55 | $41.55 | 1,886,588 |
| 2023-10-27 | $42.45 | $42.45 | $41.31 | $41.65 | $41.65 | 1,597,781 |
| 2023-10-26 | $41.62 | $42.41 | $41.62 | $42.09 | $42.09 | 1,649,950 |
| 2023-10-25 | $42.12 | $42.20 | $41.29 | $41.32 | $41.32 | 1,405,964 |
| 2023-10-24 | $41.60 | $42.53 | $41.60 | $42.38 | $42.38 | 1,374,491 |
| 2023-10-23 | $41.46 | $41.98 | $41.25 | $41.44 | $41.44 | 1,543,258 |
| 2023-10-20 | $42.12 | $42.25 | $41.70 | $41.83 | $41.83 | 2,708,104 |
| 2023-10-19 | $42.80 | $43.01 | $41.78 | $41.83 | $41.83 | 3,436,774 |
| 2023-10-18 | $43.37 | $43.58 | $42.93 | $43.17 | $43.17 | 1,882,965 |
| 2023-10-17 | $43.30 | $44.25 | $43.25 | $43.63 | $43.63 | 2,694,631 |
| 2023-10-16 | $43.72 | $43.87 | $42.88 | $43.58 | $43.58 | 3,499,136 |
| 2023-10-13 | $43.10 | $43.72 | $42.94 | $43.43 | $43.43 | 2,600,444 |
| 2023-10-12 | $42.92 | $43.07 | $42.39 | $42.77 | $42.77 | 2,016,478 |
| 2023-10-11 | $42.16 | $43.14 | $42.16 | $43.11 | $43.11 | 2,020,156 |
| 2023-10-10 | $40.93 | $42.11 | $40.93 | $41.94 | $41.94 | 2,196,510 |
| 2023-10-09 | $39.34 | $40.73 | $39.34 | $40.71 | $40.71 | 2,175,262 |
| 2023-10-06 | $40.39 | $40.45 | $39.33 | $39.65 | $39.65 | 2,911,201 |
| 2023-10-05 | $40.56 | $40.86 | $40.32 | $40.76 | $40.76 | 2,447,039 |
| 2023-10-04 | $40.30 | $40.72 | $39.96 | $40.61 | $40.61 | 2,085,382 |
| 2023-10-03 | $41.01 | $41.19 | $39.97 | $40.11 | $40.11 | 2,655,917 |
| 2023-10-02 | $41.92 | $42.58 | $41.02 | $41.34 | $41.34 | 1,945,794 |
| 2023-09-29 | $42.59 | $42.81 | $41.71 | $42.13 | $42.13 | 2,339,672 |
| 2023-09-28 | $41.80 | $42.51 | $41.66 | $42.20 | $41.75 | 2,017,493 |
| 2023-09-27 | $41.93 | $42.52 | $41.31 | $41.41 | $40.97 | 1,766,198 |
| 2023-09-26 | $42.05 | $42.31 | $41.47 | $41.70 | $41.26 | 1,430,173 |
| 2023-09-25 | $42.42 | $42.66 | $42.11 | $42.45 | $42.00 | 1,501,631 |
| 2023-09-22 | $42.94 | $43.37 | $42.56 | $42.56 | $42.56 | 1,861,060 |
| 2023-09-21 | $43.67 | $43.91 | $42.90 | $42.92 | $42.92 | 1,817,310 |
| 2023-09-20 | $43.45 | $44.42 | $43.32 | $43.98 | $43.98 | 1,775,145 |
| 2023-09-19 | $43.69 | $43.86 | $43.32 | $43.45 | $43.45 | 1,456,960 |
| 2023-09-18 | $44.65 | $44.70 | $43.63 | $43.69 | $43.69 | 1,522,515 |
| 2023-09-15 | $44.04 | $44.65 | $43.87 | $44.62 | $44.62 | 4,040,603 |
| 2023-09-14 | $43.40 | $44.51 | $43.19 | $44.37 | $44.37 | 2,713,166 |
| 2023-09-13 | $43.53 | $43.67 | $42.79 | $42.83 | $42.83 | 2,731,614 |
| 2023-09-12 | $42.97 | $43.52 | $42.59 | $43.29 | $43.29 | 2,434,960 |
| 2023-09-11 | $42.43 | $43.15 | $42.36 | $43.02 | $43.02 | 2,295,600 |
| 2023-09-08 | $42.60 | $42.74 | $42.09 | $42.38 | $42.38 | 2,179,228 |
| 2023-09-07 | $42.62 | $43.00 | $42.36 | $42.59 | $42.59 | 1,597,049 |
| 2023-09-06 | $42.22 | $42.68 | $41.84 | $42.64 | $42.64 | 1,771,056 |
| 2023-09-05 | $43.02 | $43.30 | $42.08 | $42.25 | $42.25 | 2,098,169 |
| 2023-09-01 | $43.91 | $44.05 | $42.85 | $43.08 | $43.08 | 2,281,322 |
| 2023-08-31 | $43.88 | $44.15 | $43.64 | $43.68 | $43.68 | 2,804,332 |
| 2023-08-30 | $43.55 | $43.94 | $43.34 | $43.92 | $43.92 | 2,201,214 |
| 2023-08-29 | $43.43 | $43.66 | $43.08 | $43.55 | $43.55 | 2,693,878 |
| 2023-08-28 | $43.17 | $43.61 | $43.16 | $43.38 | $43.38 | 1,395,342 |
| 2023-08-25 | $43.50 | $43.50 | $42.84 | $43.06 | $43.06 | 1,982,070 |
| 2023-08-24 | $43.32 | $44.16 | $43.20 | $43.30 | $43.30 | 2,144,816 |
| 2023-08-23 | $42.16 | $43.38 | $42.02 | $43.28 | $43.28 | 2,937,094 |
| 2023-08-22 | $41.85 | $42.08 | $41.56 | $41.94 | $41.94 | 2,272,477 |
| 2023-08-21 | $41.85 | $42.06 | $41.31 | $41.64 | $41.64 | 1,994,343 |
| 2023-08-18 | $41.62 | $42.11 | $41.55 | $41.96 | $41.96 | 2,829,463 |
| 2023-08-17 | $41.81 | $42.40 | $41.58 | $42.00 | $42.00 | 2,273,252 |
| 2023-08-16 | $42.00 | $42.34 | $41.41 | $41.60 | $41.60 | 3,775,530 |
| 2023-08-15 | $42.38 | $42.62 | $42.03 | $42.08 | $42.08 | 2,025,004 |
| 2023-08-14 | $42.65 | $42.83 | $42.22 | $42.80 | $42.80 | 2,544,287 |
| 2023-08-11 | $42.85 | $43.12 | $42.64 | $42.81 | $42.81 | 3,272,679 |
| 2023-08-10 | $44.70 | $44.86 | $43.37 | $43.56 | $43.56 | 2,961,352 |
| 2023-08-09 | $45.06 | $45.18 | $44.41 | $44.51 | $44.51 | 3,048,334 |
| 2023-08-08 | $44.96 | $45.83 | $44.80 | $45.49 | $45.49 | 2,964,758 |
| 2023-08-07 | $44.98 | $46.01 | $44.96 | $45.59 | $45.59 | 2,632,229 |
| 2023-08-04 | $47.00 | $47.00 | $44.78 | $44.93 | $44.93 | 5,093,736 |
| 2023-08-03 | $48.22 | $48.25 | $47.32 | $48.22 | $48.22 | 1,858,910 |
| 2023-08-02 | $48.46 | $48.62 | $47.96 | $48.48 | $48.48 | 1,368,423 |
| 2023-08-01 | $48.47 | $48.89 | $48.28 | $48.57 | $48.57 | 2,040,179 |
| 2023-07-31 | $48.35 | $48.87 | $48.00 | $48.52 | $48.52 | 1,443,956 |
| 2023-07-28 | $48.34 | $48.54 | $47.84 | $48.13 | $48.13 | 1,170,394 |
| 2023-07-27 | $49.02 | $49.46 | $47.86 | $48.00 | $48.00 | 1,234,839 |
| 2023-07-26 | $49.12 | $49.60 | $48.65 | $48.87 | $48.87 | 1,242,558 |
| 2023-07-25 | $49.69 | $49.93 | $49.26 | $49.29 | $49.29 | 1,555,017 |
| 2023-07-24 | $49.50 | $49.86 | $49.20 | $49.68 | $49.68 | 1,255,803 |
| 2023-07-21 | $49.79 | $50.05 | $49.53 | $49.53 | $49.53 | 1,583,539 |
| 2023-07-20 | $48.29 | $49.71 | $47.88 | $49.69 | $49.69 | 2,192,339 |
| 2023-07-19 | $48.18 | $48.31 | $47.64 | $48.21 | $48.21 | 1,322,150 |
| 2023-07-18 | $47.95 | $48.09 | $47.09 | $47.60 | $47.60 | 1,261,959 |
| 2023-07-17 | $48.02 | $48.49 | $47.69 | $47.91 | $47.91 | 1,535,812 |
| 2023-07-14 | $48.24 | $48.39 | $47.89 | $48.07 | $48.07 | 1,362,643 |
| 2023-07-13 | $48.26 | $48.56 | $48.00 | $48.52 | $48.52 | 1,853,430 |
| 2023-07-12 | $49.48 | $49.50 | $48.28 | $48.31 | $48.31 | 2,233,848 |
| 2023-07-11 | $48.23 | $48.80 | $47.99 | $48.79 | $48.79 | 1,132,750 |
| 2023-07-10 | $47.74 | $48.06 | $47.41 | $47.97 | $47.97 | 1,729,649 |
| 2023-07-07 | $47.80 | $48.40 | $47.73 | $47.90 | $47.90 | 1,746,758 |
| 2023-07-06 | $48.10 | $48.32 | $47.25 | $48.18 | $48.18 | 3,433,163 |
| 2023-07-05 | $48.03 | $49.23 | $47.61 | $48.78 | $48.78 | 3,242,122 |
| 2023-07-03 | $47.16 | $48.44 | $47.04 | $48.26 | $48.26 | 1,308,013 |
| 2023-06-30 | $47.68 | $47.68 | $46.79 | $47.27 | $47.27 | 3,241,847 |
| 2023-06-29 | $46.27 | $47.63 | $46.18 | $47.62 | $47.17 | 2,412,195 |
| 2023-06-28 | $46.72 | $46.78 | $46.21 | $46.58 | $46.58 | 1,778,618 |
| 2023-06-27 | $46.19 | $47.18 | $45.77 | $46.96 | $46.96 | 3,018,279 |
| 2023-06-26 | $44.74 | $45.90 | $44.52 | $45.87 | $45.87 | 1,981,331 |
| 2023-06-23 | $44.90 | $45.26 | $44.34 | $44.47 | $44.47 | 3,584,311 |
| 2023-06-22 | $45.10 | $45.22 | $44.01 | $44.49 | $44.49 | 1,843,481 |
| 2023-06-21 | $45.16 | $45.16 | $44.56 | $44.96 | $44.96 | 2,168,618 |
| 2023-06-20 | $45.82 | $46.08 | $45.08 | $45.42 | $45.42 | 1,596,970 |
| 2023-06-16 | $46.32 | $47.00 | $45.97 | $46.08 | $46.08 | 3,006,254 |
| 2023-06-15 | $46.32 | $46.32 | $45.59 | $46.13 | $46.13 | 2,378,133 |
| 2023-06-14 | $46.14 | $46.75 | $45.95 | $46.32 | $46.32 | 2,377,956 |
| 2023-06-13 | $45.87 | $46.49 | $45.74 | $45.91 | $45.91 | 1,594,716 |
| 2023-06-12 | $46.00 | $46.48 | $45.43 | $46.07 | $46.07 | 2,743,142 |
| 2023-06-09 | $44.49 | $45.77 | $44.34 | $45.72 | $45.72 | 5,630,047 |
| 2023-06-08 | $45.07 | $45.88 | $44.47 | $44.74 | $44.74 | 5,539,553 |
| 2023-06-07 | $45.73 | $46.51 | $45.18 | $46.39 | $46.39 | 1,674,005 |
| 2023-06-06 | $45.04 | $45.54 | $44.89 | $45.33 | $45.33 | 1,554,864 |
| 2023-06-05 | $45.23 | $45.25 | $44.54 | $44.66 | $44.66 | 1,235,800 |
| 2023-06-02 | $44.44 | $45.45 | $44.24 | $45.29 | $45.29 | 2,130,355 |
| 2023-06-01 | $43.23 | $43.95 | $42.76 | $43.53 | $43.53 | 2,563,243 |
| 2023-05-31 | $43.36 | $43.58 | $42.80 | $43.14 | $43.14 | 12,740,238 |
| 2023-05-30 | $43.00 | $43.55 | $42.74 | $43.15 | $43.15 | 1,834,681 |
| 2023-05-26 | $42.95 | $42.96 | $41.95 | $42.88 | $42.88 | 1,467,043 |
| 2023-05-25 | $42.76 | $43.17 | $42.11 | $42.81 | $42.81 | 2,226,016 |
| 2023-05-24 | $44.39 | $44.64 | $42.76 | $42.86 | $42.86 | 1,662,613 |
| 2023-05-23 | $44.39 | $45.11 | $44.25 | $44.50 | $44.50 | 1,846,399 |
| 2023-05-22 | $44.72 | $44.84 | $44.15 | $44.41 | $44.41 | 1,789,521 |
| 2023-05-19 | $45.43 | $45.46 | $44.30 | $44.77 | $44.77 | 1,399,259 |
| 2023-05-18 | $45.48 | $45.84 | $44.85 | $45.05 | $45.05 | 1,621,101 |
| 2023-05-17 | $45.70 | $45.90 | $45.25 | $45.84 | $45.84 | 1,594,715 |
| 2023-05-16 | $47.18 | $47.19 | $45.60 | $45.63 | $45.63 | 1,259,194 |
| 2023-05-15 | $46.74 | $47.33 | $46.48 | $47.18 | $47.18 | 1,535,210 |
| 2023-05-12 | $46.71 | $46.78 | $46.27 | $46.49 | $46.49 | 1,288,591 |
| 2023-05-11 | $46.79 | $47.04 | $46.27 | $46.70 | $46.70 | 2,513,458 |
| 2023-05-10 | $47.31 | $47.45 | $46.00 | $47.04 | $47.04 | 2,033,187 |
| 2023-05-09 | $47.70 | $48.83 | $46.06 | $46.86 | $46.86 | 2,787,524 |
| 2023-05-08 | $47.34 | $47.83 | $47.27 | $47.44 | $47.44 | 2,490,290 |
| 2023-05-05 | $47.99 | $48.16 | $47.25 | $47.85 | $47.85 | 1,902,131 |
| 2023-05-04 | $47.57 | $48.13 | $46.81 | $47.77 | $47.77 | 1,532,691 |
| 2023-05-03 | $47.44 | $48.50 | $47.11 | $47.59 | $47.59 | 1,961,566 |
| 2023-05-02 | $47.46 | $47.62 | $46.48 | $47.18 | $47.18 | 2,014,272 |
| 2023-05-01 | $47.77 | $48.22 | $47.44 | $47.67 | $47.67 | 2,205,395 |
| 2023-04-28 | $47.38 | $48.21 | $47.27 | $48.05 | $48.05 | 2,173,091 |
| 2023-04-27 | $45.91 | $47.25 | $45.91 | $47.14 | $47.14 | 2,021,568 |
| 2023-04-26 | $46.35 | $46.83 | $45.75 | $45.82 | $45.82 | 1,991,073 |
| 2023-04-25 | $45.35 | $46.63 | $45.26 | $46.36 | $46.36 | 2,201,846 |
| 2023-04-24 | $45.38 | $45.61 | $44.99 | $45.58 | $45.58 | 2,824,364 |
| 2023-04-21 | $44.79 | $45.38 | $44.39 | $45.18 | $45.18 | 2,033,203 |
| 2023-04-20 | $44.75 | $44.85 | $44.42 | $44.58 | $44.58 | 1,054,316 |
| 2023-04-19 | $43.96 | $44.94 | $43.86 | $44.73 | $44.73 | 1,117,699 |
| 2023-04-18 | $44.28 | $44.50 | $43.89 | $44.31 | $44.31 | 1,863,482 |
| 2023-04-17 | $43.63 | $44.45 | $43.49 | $44.41 | $44.41 | 1,780,878 |
| 2023-04-14 | $44.04 | $44.30 | $43.30 | $43.49 | $43.49 | 1,710,807 |
| 2023-04-13 | $44.20 | $44.41 | $43.28 | $43.74 | $43.74 | 2,168,154 |
| 2023-04-12 | $44.73 | $44.93 | $44.19 | $44.29 | $44.29 | 1,910,955 |
| 2023-04-11 | $44.09 | $45.11 | $43.90 | $44.34 | $44.34 | 2,686,556 |
| 2023-04-10 | $42.51 | $43.88 | $42.36 | $43.88 | $43.88 | 2,734,359 |
| 2023-04-06 | $42.26 | $42.67 | $41.88 | $42.63 | $42.63 | 1,774,566 |
| 2023-04-05 | $42.23 | $42.44 | $41.76 | $41.97 | $41.97 | 2,760,824 |
| 2023-04-04 | $42.94 | $42.95 | $41.85 | $42.26 | $42.26 | 3,532,761 |
| 2023-04-03 | $43.45 | $43.64 | $42.50 | $42.66 | $42.66 | 4,425,147 |
| 2023-03-31 | $43.90 | $44.32 | $42.50 | $43.35 | $43.35 | 5,703,698 |
| 2023-03-30 | $44.51 | $44.84 | $44.26 | $44.46 | $44.00 | 1,450,931 |
| 2023-03-29 | $43.71 | $44.32 | $43.63 | $43.98 | $43.53 | 1,713,047 |
| 2023-03-28 | $42.63 | $43.45 | $42.48 | $43.06 | $42.62 | 2,016,082 |
| 2023-03-27 | $42.63 | $43.30 | $42.45 | $42.91 | $42.47 | 2,504,902 |
| 2023-03-24 | $41.58 | $42.46 | $41.41 | $42.37 | $41.93 | 1,984,342 |
| 2023-03-23 | $42.00 | $42.52 | $41.54 | $41.69 | $41.26 | 2,261,210 |
| 2023-03-22 | $43.63 | $43.87 | $41.83 | $41.85 | $41.42 | 2,559,002 |
| 2023-03-21 | $44.68 | $44.76 | $43.61 | $43.90 | $43.45 | 2,102,139 |
| 2023-03-20 | $44.45 | $44.80 | $44.08 | $44.21 | $43.76 | 2,250,305 |
| 2023-03-17 | $45.83 | $46.22 | $44.19 | $44.24 | $44.24 | 4,279,493 |
| 2023-03-16 | $45.64 | $46.13 | $45.11 | $46.03 | $46.03 | 2,294,291 |
| 2023-03-15 | $45.51 | $46.39 | $45.05 | $46.15 | $46.15 | 2,798,250 |
| 2023-03-14 | $45.77 | $46.36 | $45.21 | $46.14 | $46.14 | 2,886,347 |
| 2023-03-13 | $44.31 | $45.37 | $44.11 | $44.92 | $44.92 | 2,983,127 |
| 2023-03-10 | $46.57 | $46.79 | $44.50 | $44.66 | $44.66 | 3,397,414 |
| 2023-03-09 | $47.93 | $47.99 | $46.58 | $46.60 | $46.60 | 1,712,023 |
| 2023-03-08 | $47.50 | $48.57 | $47.49 | $47.99 | $47.99 | 1,675,259 |
| 2023-03-07 | $48.83 | $48.88 | $47.38 | $47.50 | $47.50 | 1,672,155 |
| 2023-03-06 | $48.73 | $49.02 | $48.57 | $48.88 | $48.88 | 1,597,022 |
| 2023-03-03 | $48.34 | $48.89 | $48.12 | $48.51 | $48.51 | 1,704,413 |
| 2023-03-02 | $47.03 | $48.12 | $47.03 | $47.88 | $47.88 | 2,306,878 |
| 2023-03-01 | $48.33 | $48.63 | $46.79 | $47.54 | $47.54 | 3,271,473 |
| 2023-02-28 | $49.43 | $49.55 | $48.60 | $48.65 | $48.65 | 3,760,533 |
| 2023-02-27 | $50.31 | $50.56 | $48.91 | $49.33 | $49.33 | 2,119,816 |
| 2023-02-24 | $49.89 | $50.10 | $49.13 | $49.69 | $49.69 | 1,822,729 |
| 2023-02-23 | $49.83 | $50.59 | $49.72 | $50.50 | $50.50 | 2,483,077 |
| 2023-02-22 | $50.27 | $50.65 | $49.29 | $49.54 | $49.54 | 1,929,497 |
| 2023-02-21 | $50.01 | $50.25 | $49.62 | $49.98 | $49.98 | 1,663,889 |
| 2023-02-17 | $50.86 | $50.96 | $50.10 | $50.46 | $50.46 | 1,514,526 |
| 2023-02-16 | $50.08 | $51.10 | $49.43 | $50.90 | $50.90 | 1,689,271 |
| 2023-02-15 | $50.26 | $50.62 | $50.07 | $50.53 | $50.53 | 1,240,103 |
| 2023-02-14 | $51.07 | $51.29 | $50.67 | $50.84 | $50.84 | 1,281,157 |
| 2023-02-13 | $50.75 | $51.84 | $50.69 | $51.21 | $51.21 | 1,789,573 |
| 2023-02-10 | $49.92 | $51.19 | $49.33 | $50.99 | $50.99 | 2,493,689 |
| 2023-02-09 | $51.99 | $52.25 | $50.38 | $50.55 | $50.55 | 2,886,359 |
| 2023-02-08 | $51.50 | $51.94 | $51.24 | $51.88 | $51.88 | 1,798,713 |
| 2023-02-07 | $51.62 | $52.00 | $51.05 | $51.50 | $51.50 | 2,862,289 |
| 2023-02-06 | $51.98 | $51.98 | $51.17 | $51.87 | $51.87 | 1,494,385 |
| 2023-02-03 | $52.27 | $52.63 | $51.60 | $52.60 | $52.60 | 1,698,662 |
| 2023-02-02 | $52.16 | $53.15 | $52.01 | $53.00 | $53.00 | 1,831,956 |
| 2023-02-01 | $51.63 | $52.01 | $50.71 | $51.66 | $51.66 | 1,590,322 |
| 2023-01-31 | $51.53 | $51.98 | $51.00 | $51.81 | $51.81 | 3,041,246 |
| 2023-01-30 | $51.36 | $51.62 | $50.94 | $51.28 | $51.28 | 1,571,344 |
| 2023-01-27 | $50.72 | $51.88 | $50.72 | $51.62 | $51.62 | 2,027,247 |
| 2023-01-26 | $50.91 | $51.16 | $50.15 | $50.75 | $50.75 | 1,643,950 |
| 2023-01-25 | $50.60 | $50.91 | $50.22 | $50.81 | $50.81 | 2,129,609 |
| 2023-01-24 | $50.61 | $51.15 | $50.38 | $51.00 | $51.00 | 1,512,402 |
| 2023-01-23 | $49.00 | $50.78 | $48.74 | $50.69 | $50.69 | 1,696,807 |
| 2023-01-20 | $48.46 | $49.32 | $48.11 | $49.28 | $49.28 | 2,142,819 |
| 2023-01-19 | $48.56 | $48.97 | $48.20 | $48.36 | $48.36 | 2,496,113 |
| 2023-01-18 | $49.27 | $49.51 | $48.67 | $48.81 | $48.81 | 2,237,923 |
| 2023-01-17 | $48.66 | $49.34 | $48.41 | $49.09 | $49.09 | 2,015,668 |
| 2023-01-13 | $49.17 | $49.69 | $48.78 | $48.99 | $48.99 | 2,259,938 |
| 2023-01-12 | $49.41 | $50.10 | $48.96 | $49.76 | $49.76 | 1,540,836 |
| 2023-01-11 | $48.09 | $49.26 | $48.09 | $49.08 | $49.08 | 2,088,709 |
| 2023-01-10 | $47.55 | $47.97 | $47.27 | $47.79 | $47.79 | 1,306,878 |
| 2023-01-09 | $47.88 | $48.36 | $47.72 | $47.81 | $47.81 | 1,502,330 |
| 2023-01-06 | $46.91 | $48.16 | $46.81 | $47.82 | $47.82 | 1,619,547 |
| 2023-01-05 | $46.36 | $46.88 | $45.54 | $46.76 | $46.76 | 1,479,765 |
| 2023-01-04 | $45.84 | $47.64 | $45.64 | $47.03 | $47.03 | 1,937,789 |
| 2023-01-03 | $46.10 | $46.18 | $44.74 | $45.37 | $45.37 | 2,252,603 |
| 2022-12-30 | $44.89 | $45.20 | $44.43 | $45.05 | $45.05 | 1,450,766 |
| 2022-12-29 | $45.06 | $45.70 | $44.88 | $45.56 | $45.11 | 1,578,236 |
| 2022-12-28 | $45.90 | $46.20 | $44.72 | $44.81 | $44.37 | 1,502,067 |
| 2022-12-27 | $45.55 | $46.06 | $45.31 | $45.82 | $45.37 | 2,346,305 |
| 2022-12-23 | $45.12 | $45.51 | $44.66 | $45.49 | $45.49 | 938,121 |
| 2022-12-22 | $44.49 | $45.29 | $44.19 | $45.26 | $45.26 | 1,460,209 |
| 2022-12-21 | $45.06 | $45.74 | $44.65 | $44.84 | $44.84 | 1,464,577 |
| 2022-12-20 | $44.27 | $44.92 | $43.97 | $44.66 | $44.66 | 1,856,552 |
| 2022-12-19 | $44.36 | $44.81 | $44.07 | $44.55 | $44.55 | 2,070,345 |
| 2022-12-16 | $45.54 | $45.75 | $43.80 | $44.65 | $44.65 | 4,824,478 |
| 2022-12-15 | $46.01 | $47.04 | $45.69 | $46.28 | $46.28 | 2,783,478 |
| 2022-12-14 | $46.04 | $46.99 | $45.90 | $46.47 | $46.47 | 2,120,592 |
| 2022-12-13 | $47.59 | $47.67 | $45.93 | $46.29 | $46.29 | 3,874,820 |
| 2022-12-12 | $45.48 | $45.88 | $45.01 | $45.87 | $45.87 | 2,533,678 |
| 2022-12-09 | $45.17 | $45.89 | $45.01 | $45.43 | $45.43 | 1,883,916 |
| 2022-12-08 | $44.14 | $45.56 | $44.03 | $45.14 | $45.14 | 2,229,711 |
| 2022-12-07 | $44.79 | $45.00 | $43.41 | $43.82 | $43.82 | 2,475,126 |
| 2022-12-06 | $45.48 | $45.64 | $44.70 | $45.03 | $45.03 | 2,264,460 |
| 2022-12-05 | $45.90 | $46.02 | $45.32 | $45.46 | $45.46 | 1,931,312 |
| 2022-12-02 | $45.95 | $46.79 | $45.66 | $46.24 | $46.24 | 1,803,432 |
| 2022-12-01 | $46.64 | $47.48 | $45.92 | $46.37 | $46.37 | 2,251,477 |
| 2022-11-30 | $45.22 | $46.64 | $44.98 | $46.53 | $46.53 | 4,291,801 |
| 2022-11-29 | $44.44 | $45.59 | $44.27 | $45.40 | $45.40 | 1,721,361 |
| 2022-11-28 | $45.27 | $45.47 | $44.00 | $44.18 | $44.18 | 2,271,740 |
| 2022-11-25 | $45.03 | $45.73 | $44.83 | $45.49 | $45.49 | 915,844 |
| 2022-11-23 | $44.30 | $44.95 | $44.27 | $44.92 | $44.92 | 1,139,701 |
| 2022-11-22 | $44.09 | $44.90 | $43.82 | $44.68 | $44.68 | 3,956,221 |
| 2022-11-21 | $43.90 | $44.17 | $43.52 | $44.08 | $44.08 | 1,829,664 |
| 2022-11-18 | $44.07 | $44.18 | $43.15 | $44.07 | $44.07 | 1,254,280 |
| 2022-11-17 | $43.15 | $43.48 | $42.78 | $43.35 | $43.35 | 1,592,512 |
| 2022-11-16 | $44.73 | $44.80 | $43.63 | $43.74 | $43.74 | 1,824,982 |
| 2022-11-15 | $45.50 | $45.75 | $44.47 | $44.93 | $44.93 | 2,369,747 |
| 2022-11-14 | $44.94 | $45.61 | $44.70 | $44.77 | $44.77 | 2,538,128 |
| 2022-11-11 | $45.05 | $45.69 | $44.85 | $45.31 | $45.31 | 2,248,173 |
| 2022-11-10 | $43.32 | $44.98 | $43.08 | $44.86 | $44.86 | 2,629,453 |
| 2022-11-09 | $41.95 | $43.47 | $41.67 | $41.75 | $41.75 | 2,763,114 |
| 2022-11-08 | $40.91 | $43.24 | $40.91 | $42.22 | $42.22 | 4,778,667 |
| 2022-11-07 | $39.78 | $42.17 | $39.68 | $40.61 | $40.61 | 3,481,312 |
| 2022-11-04 | $36.75 | $39.67 | $36.75 | $39.49 | $39.49 | 3,775,795 |
| 2022-11-03 | $36.77 | $37.41 | $35.89 | $37.00 | $37.00 | 3,403,830 |
| 2022-11-02 | $38.50 | $38.76 | $37.33 | $37.37 | $37.37 | 2,517,308 |
| 2022-11-01 | $38.90 | $39.24 | $38.29 | $38.41 | $38.41 | 2,274,908 |
| 2022-10-31 | $39.33 | $39.74 | $39.03 | $39.13 | $39.13 | 2,303,681 |
| 2022-10-28 | $38.49 | $39.78 | $38.34 | $39.69 | $39.69 | 1,264,246 |
| 2022-10-27 | $39.16 | $39.65 | $38.58 | $38.71 | $38.71 | 1,556,756 |
| 2022-10-26 | $39.10 | $39.60 | $38.39 | $38.69 | $38.69 | 1,814,737 |
| 2022-10-25 | $37.43 | $39.19 | $37.26 | $39.12 | $39.12 | 2,177,902 |
| 2022-10-24 | $37.61 | $37.68 | $36.56 | $37.14 | $37.14 | 1,811,700 |
| 2022-10-21 | $37.37 | $37.60 | $36.56 | $37.13 | $37.13 | 2,389,163 |
| 2022-10-20 | $37.12 | $37.80 | $37.04 | $37.44 | $37.44 | 1,668,279 |
| 2022-10-19 | $37.88 | $38.20 | $36.88 | $37.12 | $37.12 | 1,665,101 |
| 2022-10-18 | $38.03 | $38.76 | $37.92 | $38.11 | $38.11 | 2,286,419 |
| 2022-10-17 | $36.90 | $37.76 | $36.57 | $37.52 | $37.52 | 2,748,798 |
| 2022-10-14 | $37.89 | $38.19 | $36.00 | $36.04 | $36.04 | 2,577,656 |
| 2022-10-13 | $35.81 | $37.54 | $35.33 | $37.30 | $37.30 | 2,830,024 |
| 2022-10-12 | $36.81 | $36.88 | $35.97 | $36.54 | $36.54 | 2,026,706 |
| 2022-10-11 | $36.70 | $37.17 | $35.86 | $36.99 | $36.99 | 3,587,901 |
| 2022-10-10 | $37.48 | $38.07 | $36.57 | $36.62 | $36.62 | 2,271,563 |
| 2022-10-07 | $38.24 | $38.28 | $37.28 | $37.72 | $37.72 | 2,470,961 |
| 2022-10-06 | $39.87 | $40.00 | $38.18 | $38.33 | $38.33 | 1,671,495 |
| 2022-10-05 | $39.98 | $40.19 | $38.40 | $39.86 | $39.86 | 2,601,763 |
| 2022-10-04 | $40.87 | $41.93 | $40.48 | $40.85 | $40.85 | 3,721,232 |
| 2022-10-03 | $40.85 | $41.03 | $39.94 | $40.61 | $40.61 | 2,517,941 |
| 2022-09-30 | $39.81 | $40.46 | $39.27 | $40.17 | $40.17 | 3,212,972 |
| 2022-09-29 | $40.73 | $40.95 | $38.70 | $39.65 | $39.21 | 1,962,930 |
| 2022-09-28 | $40.73 | $41.67 | $40.43 | $41.25 | $40.79 | 2,389,562 |
| 2022-09-27 | $41.83 | $42.16 | $40.25 | $40.41 | $39.96 | 2,135,711 |
| 2022-09-26 | $43.22 | $43.22 | $41.03 | $41.51 | $41.05 | 2,399,555 |
| 2022-09-23 | $43.94 | $44.24 | $42.78 | $43.43 | $43.43 | 1,686,567 |
| 2022-09-22 | $45.38 | $45.38 | $44.18 | $44.55 | $44.55 | 1,629,629 |
| 2022-09-21 | $46.79 | $47.24 | $45.50 | $45.52 | $45.52 | 1,606,489 |
| 2022-09-20 | $46.91 | $47.37 | $46.15 | $46.41 | $46.41 | 1,471,861 |
| 2022-09-19 | $47.47 | $47.58 | $46.97 | $47.49 | $47.49 | 1,675,255 |
| 2022-09-16 | $47.09 | $48.17 | $46.35 | $48.00 | $48.00 | 3,579,822 |
| 2022-09-15 | $48.44 | $48.51 | $47.25 | $47.34 | $47.34 | 1,608,857 |
| 2022-09-14 | $48.68 | $48.73 | $47.57 | $48.42 | $48.42 | 2,071,960 |
| 2022-09-13 | $49.61 | $49.97 | $48.79 | $49.02 | $49.02 | 1,963,932 |
| 2022-09-12 | $49.98 | $50.52 | $49.72 | $50.49 | $50.49 | 1,531,323 |
| 2022-09-09 | $48.70 | $49.65 | $48.45 | $49.60 | $49.60 | 1,285,844 |
| 2022-09-08 | $48.67 | $49.42 | $48.35 | $48.51 | $48.51 | 1,274,198 |
| 2022-09-07 | $48.02 | $49.04 | $47.85 | $48.96 | $48.96 | 1,729,542 |
| 2022-09-06 | $47.59 | $48.11 | $47.16 | $48.06 | $48.06 | 1,735,284 |
| 2022-09-02 | $48.77 | $48.85 | $47.25 | $47.35 | $47.35 | 1,430,906 |
| 2022-09-01 | $47.49 | $48.25 | $47.25 | $48.20 | $48.20 | 1,559,356 |
| 2022-08-31 | $47.86 | $48.34 | $47.60 | $47.86 | $47.86 | 2,676,073 |
| 2022-08-30 | $48.41 | $48.59 | $47.46 | $47.55 | $47.55 | 1,491,244 |
| 2022-08-29 | $48.14 | $48.82 | $47.65 | $48.40 | $48.40 | 1,669,514 |
| 2022-08-26 | $49.05 | $49.16 | $48.28 | $48.30 | $48.30 | 1,727,405 |
| 2022-08-25 | $48.62 | $49.07 | $48.38 | $49.03 | $49.03 | 1,518,795 |
| 2022-08-24 | $48.13 | $48.70 | $48.04 | $48.24 | $48.24 | 1,817,792 |
| 2022-08-23 | $49.21 | $49.34 | $48.04 | $48.16 | $48.16 | 2,162,537 |
| 2022-08-22 | $48.66 | $49.24 | $48.24 | $49.18 | $49.18 | 2,469,051 |
| 2022-08-19 | $48.61 | $49.28 | $48.49 | $48.91 | $48.91 | 3,781,739 |
| 2022-08-18 | $50.76 | $50.76 | $48.85 | $49.02 | $49.02 | 2,434,164 |
| 2022-08-17 | $50.18 | $50.88 | $49.91 | $50.51 | $50.51 | 1,473,323 |
| 2022-08-16 | $50.72 | $50.91 | $50.15 | $50.61 | $50.61 | 1,996,798 |
| 2022-08-15 | $52.34 | $52.34 | $50.68 | $50.90 | $50.90 | 1,634,917 |
| 2022-08-12 | $51.87 | $52.51 | $51.86 | $52.46 | $52.46 | 1,344,685 |
| 2022-08-11 | $51.90 | $52.15 | $51.04 | $51.55 | $51.55 | 1,362,996 |
| 2022-08-10 | $51.09 | $51.63 | $50.56 | $51.50 | $51.50 | 1,898,354 |
| 2022-08-09 | $49.81 | $50.63 | $49.49 | $50.56 | $50.56 | 1,679,489 |
| 2022-08-08 | $49.53 | $50.08 | $49.05 | $49.67 | $49.67 | 1,680,733 |
| 2022-08-05 | $49.76 | $50.59 | $48.21 | $48.95 | $48.95 | 2,781,665 |
| 2022-08-04 | $51.57 | $51.70 | $50.48 | $50.87 | $50.87 | 1,893,569 |
| 2022-08-03 | $52.32 | $52.70 | $51.53 | $51.56 | $51.56 | 1,442,499 |
| 2022-08-02 | $53.07 | $53.38 | $52.07 | $52.16 | $52.16 | 1,431,430 |
| 2022-08-01 | $53.60 | $53.94 | $53.26 | $53.29 | $53.29 | 1,443,031 |
| 2022-07-29 | $53.36 | $54.11 | $52.84 | $53.78 | $53.78 | 4,192,090 |
| 2022-07-28 | $52.55 | $53.37 | $52.34 | $53.32 | $53.32 | 1,266,779 |
| 2022-07-27 | $52.60 | $52.88 | $51.93 | $52.33 | $52.33 | 1,208,000 |
| 2022-07-26 | $52.56 | $53.07 | $52.26 | $52.65 | $52.65 | 1,749,242 |
| 2022-07-25 | $51.69 | $52.70 | $51.35 | $52.43 | $52.43 | 1,883,172 |
| 2022-07-22 | $51.76 | $52.43 | $51.48 | $51.78 | $51.78 | 1,061,508 |
| 2022-07-21 | $51.18 | $51.32 | $49.90 | $51.29 | $51.29 | 1,160,472 |
| 2022-07-20 | $51.48 | $52.09 | $50.99 | $51.51 | $51.51 | 895,416 |
| 2022-07-19 | $50.72 | $51.58 | $50.35 | $51.49 | $51.49 | 1,299,863 |
| 2022-07-18 | $50.84 | $51.03 | $50.12 | $50.35 | $50.35 | 1,196,519 |
| 2022-07-15 | $50.78 | $51.07 | $49.72 | $50.74 | $50.74 | 1,575,154 |
| 2022-07-14 | $49.19 | $50.08 | $48.88 | $49.89 | $49.89 | 1,030,471 |
| 2022-07-13 | $50.76 | $50.88 | $49.54 | $50.25 | $50.25 | 1,673,707 |
| 2022-07-12 | $50.50 | $51.76 | $50.50 | $51.36 | $51.36 | 1,236,076 |
| 2022-07-11 | $50.50 | $50.99 | $50.37 | $50.80 | $50.80 | 925,285 |
| 2022-07-08 | $50.76 | $51.46 | $50.55 | $50.77 | $50.77 | 960,891 |
| 2022-07-07 | $51.27 | $51.53 | $50.64 | $50.76 | $50.76 | 1,332,318 |
| 2022-07-06 | $51.95 | $52.46 | $50.98 | $51.05 | $51.05 | 1,356,847 |
| 2022-07-05 | $52.38 | $52.42 | $50.60 | $51.79 | $51.79 | 1,603,267 |
| 2022-07-01 | $51.27 | $52.86 | $51.11 | $52.74 | $52.74 | 1,933,945 |
| 2022-06-30 | $51.52 | $52.07 | $50.65 | $51.43 | $51.43 | 2,728,114 |
| 2022-06-29 | $50.95 | $51.65 | $50.91 | $51.56 | $51.11 | 1,609,356 |
| 2022-06-28 | $52.10 | $52.61 | $50.99 | $51.11 | $50.67 | 1,430,957 |
| 2022-06-27 | $51.13 | $52.37 | $50.74 | $51.57 | $51.12 | 1,291,221 |
| 2022-06-24 | $50.20 | $51.49 | $49.60 | $51.23 | $50.79 | 2,377,114 |
| 2022-06-23 | $49.95 | $50.28 | $49.41 | $49.94 | $49.51 | 1,226,956 |
| 2022-06-22 | $47.82 | $50.48 | $47.79 | $49.75 | $49.32 | 1,898,732 |
| 2022-06-21 | $49.48 | $49.83 | $48.48 | $48.55 | $48.13 | 3,095,002 |
| 2022-06-17 | $49.15 | $50.09 | $48.33 | $48.98 | $48.56 | 3,929,762 |
| 2022-06-16 | $49.11 | $49.73 | $48.60 | $48.87 | $48.45 | 2,056,797 |
| 2022-06-15 | $48.76 | $50.80 | $48.42 | $50.24 | $49.80 | 1,994,049 |
| 2022-06-14 | $48.84 | $49.25 | $47.77 | $48.43 | $48.01 | 2,181,496 |
| 2022-06-13 | $51.46 | $51.62 | $48.87 | $49.15 | $48.72 | 1,502,985 |
| 2022-06-10 | $52.82 | $53.13 | $52.01 | $52.63 | $52.17 | 1,685,772 |
| 2022-06-09 | $54.41 | $54.69 | $53.30 | $53.32 | $52.86 | 1,198,047 |
| 2022-06-08 | $56.38 | $56.38 | $54.63 | $54.71 | $54.24 | 1,068,712 |
| 2022-06-07 | $55.44 | $56.76 | $55.22 | $56.71 | $56.22 | 1,300,176 |
| 2022-06-06 | $56.25 | $56.39 | $55.12 | $55.47 | $54.99 | 1,242,523 |
| 2022-06-03 | $56.56 | $56.95 | $55.87 | $56.17 | $55.68 | 1,185,283 |
| 2022-06-02 | $56.19 | $56.63 | $55.21 | $56.57 | $56.08 | 1,495,267 |
| 2022-06-01 | $56.40 | $56.84 | $54.69 | $56.53 | $56.04 | 1,671,997 |
| 2022-05-31 | $57.18 | $57.18 | $56.43 | $56.74 | $56.25 | 7,693,777 |
| 2022-05-27 | $56.44 | $57.62 | $56.40 | $57.40 | $56.90 | 1,392,178 |
| 2022-05-26 | $57.99 | $58.24 | $56.26 | $56.38 | $55.89 | 1,912,302 |
| 2022-05-25 | $56.11 | $57.73 | $55.60 | $57.48 | $56.98 | 1,475,742 |
| 2022-05-24 | $55.89 | $56.22 | $54.16 | $56.21 | $55.72 | 2,654,343 |
| 2022-05-23 | $56.96 | $57.21 | $55.63 | $55.95 | $55.46 | 2,077,872 |
| 2022-05-20 | $56.83 | $57.24 | $55.32 | $56.52 | $56.03 | 2,642,299 |
| 2022-05-19 | $55.85 | $56.81 | $55.49 | $56.09 | $55.60 | 1,769,014 |
| 2022-05-18 | $56.95 | $57.41 | $56.03 | $56.31 | $55.82 | 1,563,136 |
| 2022-05-17 | $56.04 | $56.78 | $55.50 | $56.67 | $56.18 | 1,604,679 |
| 2022-05-16 | $55.16 | $55.80 | $55.03 | $55.57 | $55.09 | 1,899,792 |
| 2022-05-13 | $53.95 | $55.07 | $53.31 | $55.01 | $54.53 | 2,300,577 |
| 2022-05-12 | $53.16 | $53.60 | $52.41 | $53.59 | $53.13 | 1,489,480 |
| 2022-05-11 | $52.68 | $54.09 | $52.55 | $52.96 | $52.50 | 2,166,310 |
| 2022-05-10 | $55.74 | $55.90 | $52.25 | $52.60 | $52.14 | 2,874,872 |
| 2022-05-09 | $56.68 | $57.13 | $55.46 | $55.63 | $55.15 | 2,090,611 |
| 2022-05-06 | $55.97 | $57.16 | $54.69 | $56.97 | $56.48 | 2,403,081 |
| 2022-05-05 | $57.63 | $57.87 | $56.65 | $57.00 | $56.51 | 1,543,024 |
| 2022-05-04 | $57.48 | $57.80 | $56.21 | $57.75 | $57.25 | 1,774,299 |
| 2022-05-03 | $55.99 | $58.04 | $55.96 | $57.87 | $57.37 | 2,831,769 |
| 2022-05-02 | $55.85 | $56.24 | $54.41 | $55.68 | $55.20 | 2,738,618 |
| 2022-04-29 | $57.41 | $57.52 | $55.37 | $55.55 | $55.07 | 3,180,869 |
| 2022-04-28 | $57.39 | $57.85 | $56.72 | $57.65 | $57.15 | 1,512,905 |
| 2022-04-27 | $58.10 | $58.53 | $56.93 | $57.25 | $56.75 | 2,064,384 |
| 2022-04-26 | $58.21 | $58.87 | $57.84 | $57.90 | $57.40 | 1,928,992 |
| 2022-04-25 | $58.41 | $58.60 | $57.30 | $58.22 | $57.72 | 2,204,464 |
| 2022-04-22 | $59.81 | $59.81 | $58.37 | $58.49 | $57.98 | 3,644,658 |
| 2022-04-21 | $60.92 | $61.05 | $59.90 | $60.02 | $59.50 | 2,609,214 |
| 2022-04-20 | $60.74 | $61.37 | $60.26 | $60.75 | $60.22 | 2,260,192 |
| 2022-04-19 | $60.81 | $61.12 | $60.42 | $60.56 | $60.03 | 1,727,754 |
| 2022-04-18 | $60.60 | $60.99 | $60.04 | $60.35 | $59.83 | 1,256,271 |
| 2022-04-14 | $61.50 | $62.07 | $60.56 | $60.67 | $60.14 | 1,420,967 |
| 2022-04-13 | $61.15 | $61.51 | $60.84 | $61.21 | $60.68 | 1,281,589 |
| 2022-04-12 | $60.44 | $61.84 | $60.38 | $60.99 | $60.46 | 1,693,460 |
| 2022-04-11 | $61.29 | $61.62 | $60.52 | $60.82 | $60.29 | 1,765,204 |
| 2022-04-08 | $61.77 | $61.99 | $60.92 | $61.04 | $60.51 | 2,184,030 |
| 2022-04-07 | $61.99 | $61.99 | $60.85 | $61.35 | $60.82 | 2,670,936 |
| 2022-04-06 | $61.46 | $62.33 | $60.72 | $62.10 | $61.56 | 1,518,345 |
| 2022-04-05 | $62.79 | $63.34 | $61.36 | $61.60 | $61.07 | 1,778,874 |
| 2022-04-04 | $63.04 | $63.46 | $62.04 | $62.86 | $62.31 | 2,145,289 |
| 2022-04-01 | $62.26 | $62.93 | $61.88 | $62.84 | $62.29 | 2,500,402 |
| 2022-03-31 | $62.65 | $62.95 | $61.76 | $61.76 | $61.22 | 3,443,566 |
| 2022-03-30 | $63.16 | $63.29 | $62.26 | $62.83 | $61.83 | 2,829,284 |
| 2022-03-29 | $63.00 | $64.02 | $62.80 | $63.64 | $62.63 | 2,945,187 |
| 2022-03-28 | $62.56 | $62.80 | $61.86 | $62.47 | $61.48 | 2,531,042 |
| 2022-03-25 | $61.50 | $62.86 | $61.02 | $62.80 | $61.80 | 2,229,713 |
| 2022-03-24 | $60.13 | $61.38 | $59.90 | $61.35 | $60.38 | 2,192,191 |
| 2022-03-23 | $60.41 | $60.74 | $59.35 | $60.14 | $59.19 | 1,525,536 |
| 2022-03-22 | $59.95 | $60.83 | $59.81 | $60.23 | $59.28 | 1,598,878 |
| 2022-03-21 | $59.66 | $59.85 | $58.89 | $59.42 | $58.48 | 1,660,590 |
| 2022-03-18 | $59.16 | $59.64 | $58.74 | $59.46 | $58.52 | 4,733,972 |
| 2022-03-17 | $58.09 | $59.52 | $58.09 | $59.25 | $58.31 | 2,155,180 |
| 2022-03-16 | $58.39 | $59.11 | $57.11 | $58.54 | $57.61 | 2,845,507 |
| 2022-03-15 | $57.93 | $58.37 | $57.21 | $58.22 | $57.30 | 2,151,121 |
| 2022-03-14 | $58.88 | $59.27 | $57.75 | $57.81 | $56.89 | 1,905,840 |
| 2022-03-11 | $59.99 | $60.22 | $58.40 | $58.50 | $57.57 | 2,857,897 |
| 2022-03-10 | $57.36 | $58.88 | $57.10 | $58.86 | $57.93 | 1,729,958 |
| 2022-03-09 | $58.54 | $59.11 | $57.54 | $57.81 | $56.89 | 2,042,758 |
| 2022-03-08 | $55.79 | $58.38 | $55.14 | $57.86 | $56.94 | 3,843,315 |
| 2022-03-07 | $55.98 | $56.89 | $55.68 | $55.92 | $55.03 | 2,608,269 |
| 2022-03-04 | $55.76 | $56.00 | $54.92 | $55.96 | $55.07 | 3,525,153 |
| 2022-03-03 | $56.40 | $56.81 | $55.52 | $56.45 | $55.56 | 3,314,616 |
| 2022-03-02 | $53.74 | $56.25 | $53.74 | $56.12 | $55.23 | 4,076,444 |
| 2022-03-01 | $54.03 | $54.08 | $52.76 | $53.44 | $52.59 | 3,299,247 |
| 2022-02-28 | $53.30 | $54.48 | $53.19 | $54.00 | $53.14 | 3,713,438 |
| 2022-02-25 | $52.47 | $54.25 | $52.07 | $54.20 | $53.34 | 2,523,190 |
| 2022-02-24 | $50.37 | $52.17 | $49.85 | $52.00 | $51.18 | 2,207,983 |
| 2022-02-23 | $53.25 | $53.83 | $51.21 | $51.31 | $50.50 | 2,531,933 |
| 2022-02-22 | $52.92 | $53.26 | $52.23 | $52.90 | $52.06 | 2,565,637 |
| 2022-02-18 | $50.65 | $53.86 | $50.65 | $52.94 | $52.10 | 3,875,218 |
| 2022-02-17 | $52.06 | $52.39 | $51.56 | $51.93 | $51.11 | 1,543,259 |
| 2022-02-16 | $51.37 | $52.50 | $51.32 | $52.42 | $51.59 | 1,656,766 |
| 2022-02-15 | $50.27 | $51.15 | $50.25 | $50.91 | $50.10 | 2,570,818 |
| 2022-02-14 | $50.91 | $51.31 | $50.00 | $50.06 | $49.27 | 2,267,582 |
| 2022-02-11 | $51.19 | $52.23 | $50.23 | $50.74 | $49.94 | 3,499,643 |
| 2022-02-10 | $51.46 | $52.44 | $50.98 | $51.30 | $50.49 | 2,504,158 |
| 2022-02-09 | $50.96 | $52.01 | $50.89 | $51.93 | $51.11 | 2,002,691 |
| 2022-02-08 | $50.84 | $50.92 | $50.16 | $50.41 | $49.61 | 1,848,477 |
| 2022-02-07 | $50.11 | $51.01 | $50.10 | $50.60 | $49.80 | 2,073,739 |
| 2022-02-04 | $50.75 | $50.99 | $49.54 | $50.03 | $49.24 | 2,280,204 |
| 2022-02-03 | $52.09 | $52.13 | $51.15 | $51.23 | $50.42 | 1,909,278 |
| 2022-02-02 | $52.49 | $53.14 | $52.13 | $52.24 | $51.41 | 2,238,202 |
| 2022-02-01 | $52.50 | $52.96 | $51.87 | $52.41 | $51.58 | 2,125,721 |
| 2022-01-31 | $51.18 | $53.23 | $51.04 | $53.02 | $52.18 | 5,989,724 |
| 2022-01-28 | $50.93 | $51.52 | $49.08 | $51.48 | $50.66 | 3,122,873 |
| 2022-01-27 | $51.46 | $52.76 | $50.94 | $51.04 | $50.23 | 3,130,459 |
| 2022-01-26 | $52.22 | $53.28 | $50.79 | $51.30 | $50.49 | 2,078,729 |
| 2022-01-25 | $51.18 | $52.30 | $50.42 | $51.94 | $51.12 | 2,139,508 |
| 2022-01-24 | $51.89 | $52.30 | $49.93 | $51.72 | $50.90 | 2,658,060 |
| 2022-01-21 | $51.77 | $52.78 | $51.39 | $52.48 | $51.65 | 4,683,132 |
| 2022-01-20 | $51.29 | $52.39 | $51.17 | $51.34 | $50.53 | 3,240,727 |
| 2022-01-19 | $52.59 | $52.81 | $50.71 | $50.77 | $49.97 | 1,774,089 |
| 2022-01-18 | $52.84 | $52.90 | $52.00 | $52.31 | $51.48 | 1,671,994 |
| 2022-01-14 | $52.74 | $53.30 | $52.12 | $52.93 | $52.09 | 1,565,885 |
| 2022-01-13 | $52.02 | $53.31 | $52.01 | $52.91 | $52.07 | 1,531,062 |
| 2022-01-12 | $52.04 | $52.70 | $51.78 | $51.83 | $51.01 | 1,215,292 |
| 2022-01-11 | $52.80 | $53.11 | $51.63 | $52.14 | $51.31 | 1,831,718 |
| 2022-01-10 | $53.49 | $53.65 | $52.49 | $53.12 | $52.28 | 2,081,560 |
| 2022-01-07 | $53.07 | $54.33 | $52.90 | $53.62 | $52.77 | 2,798,451 |
| 2022-01-06 | $53.42 | $53.81 | $52.94 | $53.28 | $52.44 | 2,044,262 |
| 2022-01-05 | $53.71 | $54.58 | $52.73 | $52.84 | $52.00 | 2,147,905 |
| 2022-01-04 | $52.18 | $54.01 | $52.04 | $53.28 | $52.44 | 2,480,553 |
| 2022-01-03 | $51.34 | $52.05 | $50.91 | $51.93 | $51.11 | 2,270,780 |
| 2021-12-31 | $50.87 | $51.52 | $50.79 | $51.12 | $50.31 | 1,519,743 |
| 2021-12-30 | $50.63 | $51.69 | $50.62 | $51.36 | $50.11 | 1,759,116 |
| 2021-12-29 | $50.33 | $50.97 | $49.57 | $50.67 | $49.43 | 1,504,742 |
| 2021-12-28 | $49.82 | $50.24 | $49.54 | $50.12 | $48.90 | 1,168,920 |
| 2021-12-27 | $49.05 | $49.89 | $48.56 | $49.87 | $48.65 | 1,051,462 |
| 2021-12-23 | $49.25 | $49.45 | $48.99 | $49.20 | $48.00 | 1,281,992 |
| 2021-12-22 | $49.33 | $49.55 | $48.90 | $49.08 | $47.88 | 1,180,990 |
| 2021-12-21 | $48.59 | $49.65 | $48.59 | $49.22 | $48.02 | 1,693,981 |
| 2021-12-20 | $48.28 | $48.59 | $47.50 | $48.11 | $46.93 | 1,955,438 |
| 2021-12-17 | $49.30 | $49.95 | $48.60 | $49.50 | $48.29 | 5,131,040 |
| 2021-12-16 | $49.02 | $49.82 | $48.69 | $49.14 | $47.94 | 2,083,263 |
| 2021-12-15 | $48.00 | $49.18 | $47.80 | $48.88 | $47.69 | 3,416,345 |
| 2021-12-14 | $48.55 | $48.88 | $47.54 | $47.72 | $46.55 | 2,946,759 |
| 2021-12-13 | $48.31 | $48.56 | $47.95 | $48.35 | $47.17 | 3,648,720 |
| 2021-12-10 | $50.20 | $50.20 | $48.17 | $48.37 | $47.19 | 2,239,714 |
| 2021-12-09 | $50.13 | $50.36 | $49.55 | $49.75 | $48.53 | 1,829,494 |
| 2021-12-08 | $49.27 | $50.82 | $49.19 | $50.50 | $49.27 | 2,929,411 |
| 2021-12-07 | $48.99 | $49.87 | $48.79 | $49.42 | $48.21 | 2,312,344 |
| 2021-12-06 | $47.76 | $49.32 | $47.67 | $48.63 | $47.44 | 2,124,805 |
| 2021-12-03 | $47.00 | $47.43 | $46.52 | $47.16 | $46.01 | 1,850,514 |
| 2021-12-02 | $46.07 | $47.50 | $46.02 | $47.00 | $45.85 | 2,959,281 |
| 2021-12-01 | $47.72 | $48.61 | $45.44 | $45.69 | $44.57 | 2,900,422 |
| 2021-11-30 | $48.78 | $48.85 | $46.91 | $46.92 | $45.77 | 6,703,965 |
| 2021-11-29 | $49.70 | $49.75 | $49.05 | $49.12 | $47.92 | 2,924,013 |
| 2021-11-26 | $49.88 | $50.29 | $48.87 | $49.50 | $48.29 | 1,476,602 |
| 2021-11-24 | $50.89 | $51.90 | $50.83 | $51.33 | $50.08 | 1,751,908 |
| 2021-11-23 | $50.57 | $51.56 | $49.96 | $51.04 | $49.79 | 1,773,735 |
| 2021-11-22 | $50.06 | $50.98 | $49.62 | $50.31 | $49.08 | 2,926,183 |
| 2021-11-19 | $53.27 | $53.56 | $50.87 | $51.35 | $50.10 | 3,401,106 |
| 2021-11-18 | $54.16 | $54.16 | $52.98 | $53.29 | $51.99 | 2,889,592 |
| 2021-11-17 | $53.56 | $54.01 | $52.73 | $53.98 | $52.66 | 2,619,088 |
| 2021-11-16 | $54.46 | $54.46 | $53.54 | $53.98 | $52.66 | 1,518,438 |
| 2021-11-15 | $54.56 | $54.56 | $53.60 | $54.37 | $53.04 | 1,154,287 |
| 2021-11-12 | $54.94 | $55.15 | $54.45 | $54.56 | $53.23 | 1,814,022 |
| 2021-11-11 | $54.76 | $54.95 | $53.87 | $54.87 | $53.53 | 2,280,573 |
| 2021-11-10 | $52.64 | $55.05 | $52.62 | $54.75 | $53.41 | 3,325,404 |
| 2021-11-09 | $52.39 | $53.29 | $51.83 | $52.82 | $51.53 | 2,674,380 |
| 2021-11-08 | $53.68 | $53.68 | $52.15 | $52.50 | $51.22 | 2,774,946 |
| 2021-11-05 | $54.23 | $54.95 | $52.23 | $53.98 | $52.66 | 3,904,127 |
| 2021-11-04 | $54.98 | $54.98 | $52.52 | $52.79 | $51.50 | 4,143,049 |
| 2021-11-03 | $54.38 | $55.09 | $54.14 | $54.85 | $53.51 | 1,672,899 |
| 2021-11-02 | $55.29 | $55.31 | $53.75 | $54.54 | $53.21 | 1,429,932 |
| 2021-11-01 | $53.25 | $55.17 | $53.05 | $55.04 | $53.70 | 2,156,840 |
| 2021-10-29 | $55.32 | $55.43 | $53.30 | $53.37 | $52.07 | 3,059,684 |
| 2021-10-28 | $54.83 | $55.58 | $54.62 | $55.52 | $54.16 | 1,171,651 |
| 2021-10-27 | $54.61 | $55.25 | $54.21 | $54.92 | $53.58 | 1,359,494 |
| 2021-10-26 | $54.76 | $54.85 | $54.18 | $54.43 | $53.10 | 1,303,925 |
| 2021-10-25 | $55.06 | $55.06 | $54.24 | $54.52 | $53.19 | 1,641,095 |
| 2021-10-22 | $56.03 | $56.45 | $54.98 | $55.05 | $53.70 | 1,105,733 |
| 2021-10-21 | $56.95 | $57.00 | $55.94 | $56.18 | $54.81 | 804,457 |
| 2021-10-20 | $55.90 | $56.94 | $55.32 | $56.90 | $55.51 | 1,243,324 |
| 2021-10-19 | $55.94 | $56.19 | $55.47 | $55.90 | $54.53 | 1,084,397 |
| 2021-10-18 | $55.62 | $55.92 | $55.32 | $55.73 | $54.37 | 1,466,074 |
| 2021-10-15 | $56.37 | $56.56 | $55.77 | $55.97 | $54.60 | 2,974,632 |
| 2021-10-14 | $55.57 | $56.36 | $55.36 | $55.93 | $54.56 | 1,058,137 |
| 2021-10-13 | $54.69 | $55.14 | $54.25 | $55.10 | $53.75 | 1,346,727 |
| 2021-10-12 | $54.50 | $55.54 | $54.37 | $54.90 | $53.56 | 1,772,250 |
| 2021-10-11 | $54.49 | $54.86 | $54.06 | $54.63 | $53.30 | 998,755 |
| 2021-10-08 | $54.63 | $55.04 | $54.50 | $54.58 | $53.25 | 739,202 |
| 2021-10-07 | $54.54 | $55.27 | $54.44 | $54.71 | $53.37 | 1,373,844 |
| 2021-10-06 | $53.74 | $54.52 | $52.78 | $54.46 | $53.13 | 2,185,439 |
| 2021-10-05 | $56.15 | $56.29 | $53.88 | $54.20 | $52.88 | 4,049,940 |
| 2021-10-04 | $55.98 | $56.65 | $55.90 | $56.29 | $54.91 | 1,988,104 |
| 2021-10-01 | $55.64 | $56.40 | $54.99 | $56.08 | $54.71 | 1,502,750 |
| 2021-09-30 | $56.12 | $56.12 | $55.01 | $55.21 | $53.86 | 2,748,451 |
| 2021-09-29 | $55.45 | $56.42 | $55.39 | $56.41 | $54.59 | 2,489,215 |
| 2021-09-28 | $55.36 | $55.83 | $54.92 | $55.36 | $53.57 | 2,321,421 |
| 2021-09-27 | $55.63 | $56.70 | $55.41 | $55.62 | $53.82 | 2,622,065 |
| 2021-09-24 | $56.22 | $56.63 | $55.01 | $55.38 | $53.59 | 2,968,294 |
| 2021-09-23 | $56.75 | $57.15 | $56.45 | $56.48 | $54.65 | 3,054,282 |
| 2021-09-22 | $56.84 | $57.06 | $56.08 | $56.21 | $54.39 | 2,229,330 |
| 2021-09-21 | $56.82 | $57.60 | $56.35 | $56.36 | $54.54 | 2,525,915 |
| 2021-09-20 | $56.41 | $57.69 | $55.70 | $56.50 | $54.67 | 7,364,476 |
| 2021-09-17 | $57.56 | $57.78 | $56.95 | $57.10 | $55.25 | 5,101,781 |
| 2021-09-16 | $57.06 | $58.30 | $56.98 | $57.68 | $55.82 | 2,294,239 |
| 2021-09-15 | $57.33 | $57.85 | $57.10 | $57.12 | $55.27 | 2,206,992 |
| 2021-09-14 | $58.04 | $58.18 | $56.78 | $57.39 | $55.54 | 1,805,038 |
| 2021-09-13 | $56.72 | $58.21 | $56.47 | $57.65 | $55.79 | 2,426,382 |
| 2021-09-10 | $56.26 | $56.61 | $55.60 | $56.19 | $54.37 | 1,403,400 |
| 2021-09-09 | $56.07 | $57.06 | $55.83 | $56.20 | $54.38 | 1,823,799 |
| 2021-09-08 | $55.51 | $56.56 | $55.23 | $56.31 | $54.49 | 1,767,460 |
| 2021-09-07 | $57.21 | $57.21 | $55.03 | $55.81 | $54.01 | 1,975,003 |
| 2021-09-03 | $56.50 | $56.50 | $55.77 | $56.31 | $54.49 | 1,777,084 |
| 2021-09-02 | $56.79 | $56.86 | $56.14 | $56.68 | $54.85 | 1,979,909 |
| 2021-09-01 | $56.28 | $57.09 | $56.04 | $56.54 | $54.71 | 2,204,692 |
| 2021-08-31 | $55.23 | $56.07 | $55.05 | $55.94 | $54.13 | 2,377,597 |
| 2021-08-30 | $55.21 | $55.59 | $54.80 | $55.43 | $53.64 | 1,862,107 |
| 2021-08-27 | $54.80 | $56.04 | $54.65 | $55.29 | $53.50 | 1,267,493 |
| 2021-08-26 | $55.43 | $55.48 | $54.50 | $54.54 | $52.78 | 1,264,532 |
| 2021-08-25 | $54.49 | $55.75 | $54.13 | $55.13 | $53.35 | 2,386,170 |
| 2021-08-24 | $54.24 | $54.69 | $53.77 | $54.53 | $52.77 | 1,803,655 |
| 2021-08-23 | $54.76 | $55.04 | $53.88 | $54.23 | $52.48 | 1,278,572 |
| 2021-08-20 | $54.35 | $55.05 | $53.57 | $54.59 | $52.83 | 2,794,432 |
| 2021-08-19 | $55.02 | $55.48 | $53.93 | $54.57 | $52.81 | 2,144,703 |
| 2021-08-18 | $56.05 | $56.10 | $55.05 | $55.32 | $53.53 | 1,966,129 |
| 2021-08-17 | $56.16 | $56.41 | $55.20 | $56.22 | $54.40 | 2,115,377 |
| 2021-08-16 | $56.79 | $57.28 | $56.16 | $56.56 | $54.73 | 1,565,016 |
| 2021-08-13 | $56.84 | $57.13 | $56.29 | $57.09 | $55.24 | 1,876,746 |
| 2021-08-12 | $56.95 | $57.18 | $56.22 | $56.56 | $54.73 | 1,488,719 |
| 2021-08-11 | $57.24 | $57.42 | $56.52 | $56.91 | $55.07 | 2,145,619 |
| 2021-08-10 | $57.33 | $57.74 | $56.79 | $56.83 | $54.99 | 4,103,956 |
| 2021-08-09 | $58.00 | $58.19 | $57.01 | $57.42 | $55.56 | 2,474,218 |
| 2021-08-06 | $59.50 | $60.78 | $58.01 | $58.30 | $56.42 | 2,507,690 |
| 2021-08-05 | $59.13 | $60.00 | $58.59 | $59.98 | $58.04 | 1,330,011 |
| 2021-08-04 | $59.46 | $59.63 | $58.55 | $58.72 | $56.82 | 1,527,708 |
| 2021-08-03 | $59.43 | $59.57 | $58.62 | $59.48 | $57.56 | 1,589,218 |
| 2021-08-02 | $60.02 | $61.02 | $59.20 | $59.28 | $57.36 | 1,523,669 |
| 2021-07-30 | $59.81 | $60.95 | $59.61 | $59.78 | $57.85 | 1,747,079 |
| 2021-07-29 | $59.66 | $60.59 | $59.58 | $59.64 | $57.71 | 1,178,093 |
| 2021-07-28 | $60.29 | $60.36 | $59.27 | $59.54 | $57.62 | 1,215,180 |
| 2021-07-27 | $59.67 | $60.40 | $59.13 | $60.04 | $58.10 | 1,483,380 |
| 2021-07-26 | $59.77 | $60.27 | $59.18 | $59.75 | $57.82 | 1,319,382 |
| 2021-07-23 | $60.42 | $60.76 | $59.68 | $59.85 | $57.92 | 1,178,587 |
| 2021-07-22 | $60.15 | $60.15 | $59.29 | $60.13 | $58.19 | 1,423,146 |
| 2021-07-21 | $60.40 | $61.09 | $60.27 | $60.40 | $58.45 | 1,664,131 |
| 2021-07-20 | $57.87 | $60.38 | $57.81 | $60.08 | $58.14 | 2,874,513 |
| 2021-07-19 | $58.87 | $58.99 | $56.99 | $57.55 | $55.69 | 2,875,865 |
| 2021-07-16 | $59.59 | $59.94 | $59.46 | $59.62 | $57.69 | 1,903,786 |
| 2021-07-15 | $59.45 | $59.70 | $58.92 | $59.31 | $57.39 | 1,969,431 |
| 2021-07-14 | $58.75 | $59.79 | $58.63 | $59.67 | $57.74 | 3,663,767 |
| 2021-07-13 | $59.24 | $59.60 | $58.78 | $58.95 | $57.04 | 6,530,430 |
| 2021-07-12 | $58.47 | $59.61 | $58.26 | $59.45 | $57.53 | 3,417,727 |
| 2021-07-09 | $58.06 | $58.67 | $57.53 | $58.64 | $56.74 | 4,319,928 |
| 2021-07-08 | $57.13 | $58.10 | $56.80 | $57.57 | $55.71 | 3,174,915 |
| 2021-07-07 | $57.33 | $57.76 | $57.10 | $57.55 | $55.69 | 4,165,405 |
| 2021-07-06 | $57.31 | $57.86 | $56.12 | $57.74 | $55.87 | 2,722,216 |
| 2021-07-02 | $57.44 | $57.70 | $56.54 | $57.27 | $55.42 | 3,042,032 |
| 2021-07-01 | $56.76 | $57.85 | $56.43 | $57.21 | $55.36 | 3,659,263 |
| 2021-06-30 | $57.63 | $58.10 | $56.88 | $57.10 | $55.25 | 4,281,647 |
| 2021-06-29 | $58.02 | $58.17 | $57.26 | $57.87 | $55.56 | 3,429,120 |
| 2021-06-28 | $57.25 | $58.17 | $56.48 | $58.01 | $55.70 | 4,456,573 |
| 2021-06-25 | $57.89 | $58.35 | $57.64 | $58.31 | $55.98 | 2,089,378 |
| 2021-06-24 | $59.13 | $59.16 | $57.65 | $57.96 | $55.65 | 1,662,508 |
| 2021-06-23 | $58.54 | $59.52 | $58.23 | $59.24 | $56.88 | 2,537,612 |
| 2021-06-22 | $57.67 | $58.94 | $57.55 | $58.54 | $56.21 | 2,153,180 |
| 2021-06-21 | $57.00 | $57.82 | $56.68 | $57.62 | $55.32 | 1,506,276 |
| 2021-06-18 | $57.53 | $58.12 | $56.54 | $56.57 | $54.31 | 4,291,765 |
| 2021-06-17 | $57.62 | $58.04 | $57.07 | $57.81 | $55.50 | 1,749,350 |
| 2021-06-16 | $58.46 | $59.03 | $57.70 | $57.77 | $55.47 | 1,622,626 |
| 2021-06-15 | $59.65 | $59.75 | $58.37 | $58.44 | $56.11 | 1,548,017 |
| 2021-06-14 | $58.33 | $58.96 | $58.21 | $58.96 | $56.61 | 1,023,455 |
| 2021-06-11 | $58.09 | $58.27 | $57.45 | $58.09 | $55.77 | 1,531,810 |
| 2021-06-10 | $57.95 | $57.98 | $57.13 | $57.69 | $55.39 | 1,618,950 |
| 2021-06-09 | $57.57 | $58.38 | $57.34 | $57.70 | $55.40 | 1,296,583 |
| 2021-06-08 | $57.16 | $57.45 | $56.95 | $57.36 | $55.07 | 1,850,902 |
| 2021-06-07 | $56.89 | $57.64 | $56.65 | $57.14 | $54.86 | 1,265,227 |
| 2021-06-04 | $57.06 | $57.06 | $55.85 | $56.76 | $54.50 | 1,478,907 |
| 2021-06-03 | $58.30 | $58.30 | $56.73 | $56.89 | $54.62 | 1,715,223 |
| 2021-06-02 | $57.31 | $58.43 | $56.97 | $58.30 | $55.97 | 2,238,076 |
| 2021-06-01 | $55.77 | $57.19 | $55.53 | $57.10 | $54.82 | 1,558,746 |
| 2021-05-28 | $55.74 | $55.78 | $54.88 | $55.45 | $53.24 | 1,662,310 |
| 2021-05-27 | $55.91 | $56.01 | $55.15 | $55.15 | $52.95 | 1,771,883 |
| 2021-05-26 | $55.62 | $56.31 | $55.04 | $55.63 | $53.41 | 1,359,279 |
| 2021-05-25 | $55.08 | $55.59 | $54.81 | $55.40 | $53.19 | 1,797,813 |
| 2021-05-24 | $54.63 | $55.42 | $54.47 | $55.17 | $52.97 | 1,427,336 |
| 2021-05-21 | $54.38 | $54.74 | $53.94 | $54.15 | $51.99 | 1,476,202 |
| 2021-05-20 | $54.03 | $54.60 | $53.74 | $54.37 | $52.20 | 1,416,768 |
| 2021-05-19 | $53.46 | $54.15 | $52.69 | $54.13 | $51.97 | 1,861,340 |
| 2021-05-18 | $54.03 | $54.97 | $53.64 | $54.02 | $51.87 | 1,342,603 |
| 2021-05-17 | $54.49 | $55.03 | $54.04 | $54.27 | $52.11 | 2,055,541 |
| 2021-05-14 | $53.71 | $54.77 | $53.71 | $54.64 | $52.46 | 1,975,620 |
| 2021-05-13 | $52.52 | $54.23 | $52.50 | $53.63 | $51.49 | 3,026,202 |
| 2021-05-12 | $53.65 | $53.82 | $52.04 | $52.18 | $50.10 | 2,409,311 |
| 2021-05-11 | $54.41 | $54.41 | $52.89 | $53.61 | $51.47 | 2,303,950 |
| 2021-05-10 | $54.97 | $56.59 | $54.66 | $54.93 | $52.74 | 2,555,946 |
| 2021-05-07 | $53.26 | $55.20 | $53.26 | $54.77 | $52.59 | 2,397,411 |
| 2021-05-06 | $53.68 | $54.17 | $53.22 | $54.01 | $51.86 | 2,576,729 |
| 2021-05-05 | $55.13 | $55.14 | $52.91 | $53.31 | $51.18 | 2,389,800 |
| 2021-05-04 | $56.00 | $56.41 | $54.97 | $55.36 | $53.15 | 2,286,085 |
| 2021-05-03 | $55.68 | $56.47 | $55.36 | $55.94 | $53.71 | 1,930,953 |
| 2021-04-30 | $55.57 | $55.84 | $55.28 | $55.46 | $53.25 | 1,946,211 |
| 2021-04-29 | $55.75 | $56.72 | $55.45 | $55.80 | $53.57 | 1,627,277 |
| 2021-04-28 | $55.65 | $56.08 | $55.11 | $55.26 | $53.06 | 1,848,672 |
| 2021-04-27 | $55.67 | $56.07 | $55.37 | $55.65 | $53.43 | 1,609,596 |
| 2021-04-26 | $55.20 | $56.09 | $55.09 | $55.61 | $53.39 | 1,397,424 |
| 2021-04-23 | $55.33 | $55.33 | $54.45 | $54.77 | $52.59 | 2,668,490 |
| 2021-04-22 | $55.95 | $56.24 | $55.26 | $55.29 | $53.08 | 1,784,350 |
| 2021-04-21 | $55.51 | $55.95 | $55.06 | $55.71 | $53.49 | 1,592,926 |
| 2021-04-20 | $54.57 | $55.60 | $54.57 | $55.48 | $53.27 | 2,147,962 |
| 2021-04-19 | $55.37 | $55.42 | $54.68 | $54.80 | $52.61 | 1,778,714 |
| 2021-04-16 | $55.96 | $56.18 | $55.39 | $55.41 | $53.20 | 2,247,542 |
| 2021-04-15 | $54.83 | $55.73 | $54.51 | $55.64 | $53.42 | 1,404,030 |
| 2021-04-14 | $55.32 | $55.69 | $54.52 | $54.54 | $52.36 | 2,345,170 |
| 2021-04-13 | $55.17 | $55.50 | $54.80 | $55.20 | $53.00 | 1,859,086 |
| 2021-04-12 | $54.86 | $55.13 | $54.10 | $55.09 | $52.89 | 2,739,266 |
| 2021-04-09 | $54.99 | $55.34 | $54.41 | $54.74 | $52.56 | 2,471,991 |
| 2021-04-08 | $54.84 | $55.18 | $54.24 | $54.91 | $52.72 | 3,091,601 |
| 2021-04-07 | $54.78 | $54.91 | $53.94 | $54.50 | $52.33 | 2,871,569 |
| 2021-04-06 | $53.69 | $54.73 | $53.52 | $54.56 | $52.38 | 3,053,619 |
| 2021-04-05 | $54.75 | $54.93 | $53.01 | $53.69 | $51.55 | 2,619,231 |
| 2021-04-01 | $53.34 | $54.69 | $53.05 | $54.40 | $52.23 | 2,634,250 |
| 2021-03-31 | $54.05 | $54.27 | $53.28 | $53.34 | $51.21 | 2,560,075 |
| 2021-03-30 | $54.02 | $55.52 | $54.02 | $54.72 | $52.10 | 1,960,865 |
| 2021-03-29 | $54.53 | $54.68 | $53.25 | $54.15 | $51.56 | 1,516,790 |
| 2021-03-26 | $53.94 | $54.93 | $53.43 | $54.87 | $52.24 | 1,873,089 |
| 2021-03-25 | $53.49 | $53.81 | $51.97 | $53.58 | $51.01 | 2,469,652 |
| 2021-03-24 | $53.68 | $54.95 | $53.41 | $53.62 | $51.05 | 1,982,759 |
| 2021-03-23 | $53.61 | $54.20 | $53.24 | $53.76 | $51.18 | 2,967,745 |
| 2021-03-22 | $54.48 | $54.61 | $53.26 | $53.81 | $51.23 | 2,029,278 |
| 2021-03-19 | $54.87 | $56.02 | $54.25 | $54.48 | $51.87 | 3,492,843 |
| 2021-03-18 | $56.70 | $56.92 | $54.90 | $55.04 | $52.40 | 1,813,813 |
| 2021-03-17 | $56.02 | $57.16 | $55.78 | $57.14 | $54.40 | 2,243,602 |
| 2021-03-16 | $56.74 | $56.76 | $55.01 | $55.89 | $53.21 | 2,081,007 |
| 2021-03-15 | $56.62 | $57.11 | $55.99 | $56.74 | $54.02 | 2,328,664 |
| 2021-03-12 | $56.36 | $56.99 | $55.93 | $56.55 | $53.84 | 3,133,168 |
| 2021-03-11 | $56.95 | $58.10 | $56.18 | $56.23 | $53.54 | 2,297,692 |
| 2021-03-10 | $56.41 | $57.81 | $55.84 | $57.17 | $54.43 | 2,897,276 |
| 2021-03-09 | $56.88 | $57.73 | $56.20 | $56.49 | $53.78 | 2,368,858 |
| 2021-03-08 | $55.41 | $57.30 | $55.04 | $56.83 | $54.11 | 2,442,830 |
| 2021-03-05 | $53.80 | $55.46 | $52.93 | $55.14 | $52.50 | 2,490,625 |
| 2021-03-04 | $53.40 | $54.54 | $52.63 | $53.42 | $50.86 | 2,412,013 |
| 2021-03-03 | $53.27 | $53.70 | $52.47 | $53.19 | $50.64 | 2,616,554 |
| 2021-03-02 | $52.40 | $53.27 | $51.95 | $53.01 | $50.47 | 2,369,423 |
| 2021-03-01 | $53.79 | $54.46 | $52.73 | $52.75 | $50.22 | 1,728,356 |
| 2021-02-26 | $54.26 | $54.86 | $52.90 | $52.90 | $50.37 | 2,320,777 |
| 2021-02-25 | $55.88 | $56.50 | $53.49 | $53.99 | $51.40 | 1,666,109 |
| 2021-02-24 | $54.40 | $56.13 | $54.24 | $55.92 | $53.24 | 1,788,002 |
| 2021-02-23 | $54.73 | $55.09 | $53.80 | $54.62 | $52.00 | 2,769,169 |
| 2021-02-22 | $52.06 | $54.76 | $51.90 | $54.18 | $51.58 | 3,143,552 |
| 2021-02-19 | $51.73 | $52.70 | $51.10 | $52.39 | $49.88 | 2,709,751 |
| 2021-02-18 | $50.30 | $51.76 | $49.73 | $51.60 | $49.13 | 2,181,987 |
| 2021-02-17 | $50.28 | $51.04 | $49.95 | $50.64 | $48.21 | 1,495,880 |
| 2021-02-16 | $50.66 | $51.14 | $50.08 | $50.33 | $47.92 | 1,542,408 |
| 2021-02-12 | $50.52 | $50.88 | $49.89 | $50.72 | $48.29 | 1,424,611 |
| 2021-02-11 | $49.68 | $50.80 | $49.50 | $50.75 | $48.32 | 1,580,261 |
| 2021-02-10 | $48.66 | $50.44 | $48.66 | $49.64 | $47.26 | 2,142,001 |
| 2021-02-09 | $48.29 | $48.42 | $47.67 | $48.24 | $45.93 | 1,239,511 |
| 2021-02-08 | $48.43 | $48.45 | $47.82 | $48.15 | $45.84 | 1,240,797 |
| 2021-02-05 | $48.49 | $48.89 | $48.27 | $48.47 | $46.15 | 1,065,976 |
| 2021-02-04 | $47.89 | $49.00 | $47.63 | $48.43 | $46.11 | 2,131,399 |
| 2021-02-03 | $46.86 | $47.84 | $46.07 | $47.67 | $45.39 | 2,265,722 |
| 2021-02-02 | $47.74 | $48.46 | $47.00 | $47.28 | $45.01 | 1,910,790 |
| 2021-02-01 | $46.50 | $47.73 | $46.14 | $47.56 | $45.28 | 2,431,160 |
| 2021-01-29 | $46.93 | $47.39 | $45.52 | $46.07 | $43.86 | 2,726,681 |
| 2021-01-28 | $46.12 | $48.46 | $45.96 | $47.19 | $44.93 | 2,993,567 |
| 2021-01-27 | $46.72 | $47.17 | $45.40 | $46.10 | $43.89 | 2,468,427 |
| 2021-01-26 | $47.96 | $48.82 | $46.88 | $47.23 | $44.97 | 1,680,649 |
| 2021-01-25 | $48.90 | $49.79 | $47.76 | $47.91 | $45.61 | 2,283,503 |
| 2021-01-22 | $48.24 | $49.42 | $48.00 | $49.13 | $46.78 | 2,438,076 |
| 2021-01-21 | $48.33 | $48.75 | $47.41 | $48.58 | $46.25 | 2,367,847 |
| 2021-01-20 | $47.41 | $49.30 | $47.10 | $48.73 | $46.39 | 2,575,819 |
| 2021-01-19 | $48.63 | $48.86 | $47.02 | $47.77 | $45.48 | 2,707,454 |
| 2021-01-15 | $48.31 | $49.32 | $47.90 | $48.98 | $46.63 | 2,581,751 |
| 2021-01-14 | $48.40 | $48.89 | $48.11 | $48.47 | $46.15 | 1,017,464 |
| 2021-01-13 | $46.76 | $48.32 | $46.76 | $48.10 | $45.80 | 1,203,138 |
| 2021-01-12 | $46.40 | $46.99 | $45.99 | $46.70 | $44.46 | 2,153,150 |
| 2021-01-11 | $46.86 | $47.23 | $45.84 | $46.20 | $43.99 | 1,513,121 |
| 2021-01-08 | $46.86 | $47.39 | $46.37 | $47.14 | $44.88 | 1,338,492 |
| 2021-01-07 | $48.21 | $48.21 | $46.65 | $47.44 | $45.17 | 1,776,881 |
| 2021-01-06 | $47.52 | $49.07 | $47.47 | $48.37 | $46.05 | 2,596,371 |
| 2021-01-05 | $47.13 | $47.89 | $46.82 | $47.44 | $45.17 | 2,120,664 |
| 2021-01-04 | $48.98 | $49.20 | $46.82 | $46.88 | $44.63 | 2,098,327 |
| 2020-12-31 | $48.42 | $49.08 | $47.80 | $49.04 | $46.69 | 1,701,374 |
| 2020-12-30 | $48.99 | $49.83 | $48.57 | $48.86 | $46.10 | 1,381,970 |
| 2020-12-29 | $49.41 | $49.73 | $48.75 | $49.03 | $46.26 | 1,713,594 |
| 2020-12-28 | $49.32 | $49.36 | $48.60 | $49.36 | $46.57 | 1,886,911 |
| 2020-12-24 | $49.21 | $49.54 | $48.85 | $49.19 | $46.41 | 529,358 |
| 2020-12-23 | $49.58 | $49.96 | $48.62 | $48.99 | $46.22 | 1,411,835 |
| 2020-12-22 | $48.98 | $49.62 | $48.70 | $49.24 | $46.45 | 2,458,946 |
| 2020-12-21 | $49.84 | $50.15 | $48.69 | $48.83 | $46.07 | 2,686,141 |
| 2020-12-18 | $51.11 | $51.92 | $50.21 | $50.83 | $47.95 | 5,378,805 |
| 2020-12-17 | $51.00 | $51.56 | $50.32 | $51.49 | $48.58 | 2,782,662 |
| 2020-12-16 | $49.99 | $50.80 | $49.54 | $50.74 | $47.87 | 1,835,567 |
| 2020-12-15 | $48.29 | $49.98 | $47.47 | $49.95 | $47.12 | 2,086,367 |
| 2020-12-14 | $49.27 | $49.44 | $47.80 | $47.84 | $45.13 | 2,330,254 |
| 2020-12-11 | $48.75 | $49.41 | $48.26 | $49.05 | $46.27 | 2,059,740 |
| 2020-12-10 | $49.25 | $49.91 | $48.60 | $48.83 | $46.07 | 2,017,265 |
| 2020-12-09 | $49.06 | $49.76 | $48.37 | $49.53 | $46.73 | 1,547,829 |
| 2020-12-08 | $49.08 | $49.76 | $48.78 | $49.11 | $46.33 | 2,101,343 |
| 2020-12-07 | $49.14 | $49.74 | $48.47 | $49.09 | $46.31 | 1,744,299 |
| 2020-12-04 | $49.15 | $49.61 | $48.84 | $49.46 | $46.66 | 1,893,118 |
| 2020-12-03 | $47.53 | $49.34 | $47.24 | $48.82 | $46.06 | 1,715,760 |
| 2020-12-02 | $47.75 | $48.00 | $47.17 | $47.68 | $44.98 | 1,572,490 |
| 2020-12-01 | $48.52 | $49.07 | $47.89 | $48.02 | $45.30 | 1,653,223 |
| 2020-11-30 | $48.94 | $49.28 | $47.81 | $47.91 | $45.20 | 2,980,104 |
| 2020-11-27 | $49.34 | $49.42 | $47.64 | $47.90 | $45.19 | 874,621 |
| 2020-11-25 | $50.02 | $50.20 | $49.12 | $49.23 | $46.44 | 1,513,249 |
| 2020-11-24 | $49.61 | $50.87 | $49.37 | $50.34 | $47.49 | 1,448,887 |
| 2020-11-23 | $48.82 | $49.80 | $48.55 | $48.79 | $46.03 | 3,203,018 |
| 2020-11-20 | $48.51 | $48.78 | $47.80 | $48.72 | $45.96 | 2,098,423 |
| 2020-11-19 | $48.00 | $48.76 | $47.04 | $48.62 | $45.87 | 3,048,783 |
| 2020-11-18 | $50.62 | $50.81 | $48.20 | $48.21 | $45.48 | 3,280,582 |
| 2020-11-17 | $50.04 | $51.07 | $49.00 | $50.49 | $47.63 | 2,178,497 |
| 2020-11-16 | $52.22 | $52.70 | $50.20 | $51.00 | $48.11 | 2,627,384 |
| 2020-11-13 | $48.12 | $50.26 | $47.99 | $50.10 | $47.27 | 2,979,307 |
| 2020-11-12 | $48.17 | $48.42 | $46.64 | $47.75 | $45.05 | 3,387,413 |
| 2020-11-11 | $48.25 | $48.54 | $46.91 | $48.43 | $45.69 | 3,189,889 |
| 2020-11-10 | $47.23 | $49.35 | $47.11 | $48.39 | $45.65 | 5,187,002 |
| 2020-11-09 | $43.49 | $52.50 | $42.83 | $46.85 | $44.20 | 9,126,209 |
| 2020-11-06 | $41.43 | $42.40 | $39.26 | $39.64 | $37.40 | 2,557,903 |
| 2020-11-05 | $42.03 | $42.15 | $41.04 | $41.12 | $38.79 | 2,762,778 |
| 2020-11-04 | $42.94 | $42.95 | $41.55 | $41.67 | $39.31 | 2,917,775 |
| 2020-11-03 | $41.58 | $43.33 | $41.42 | $42.98 | $40.55 | 2,649,327 |
| 2020-11-02 | $39.82 | $40.99 | $39.36 | $40.97 | $38.65 | 2,270,245 |
| 2020-10-30 | $39.77 | $40.22 | $38.83 | $39.47 | $37.24 | 2,123,119 |
| 2020-10-29 | $38.57 | $40.24 | $37.83 | $39.90 | $37.64 | 2,717,729 |
| 2020-10-28 | $39.00 | $39.77 | $38.75 | $38.84 | $36.64 | 2,065,732 |
| 2020-10-27 | $40.98 | $41.36 | $39.95 | $39.95 | $37.69 | 1,885,951 |
| 2020-10-26 | $41.91 | $41.91 | $40.32 | $40.96 | $38.64 | 2,475,839 |
| 2020-10-23 | $43.20 | $43.79 | $42.17 | $42.24 | $39.85 | 1,911,391 |
| 2020-10-22 | $41.38 | $42.99 | $41.15 | $42.86 | $40.44 | 2,040,510 |
| 2020-10-21 | $41.32 | $41.60 | $40.71 | $41.15 | $38.82 | 2,811,099 |
| 2020-10-20 | $41.66 | $42.26 | $41.43 | $41.67 | $39.31 | 2,114,564 |
| 2020-10-19 | $42.92 | $42.92 | $41.07 | $41.27 | $38.94 | 2,397,806 |
| 2020-10-16 | $43.18 | $43.81 | $42.16 | $42.70 | $40.28 | 3,635,801 |
| 2020-10-15 | $43.54 | $44.95 | $43.08 | $43.56 | $41.10 | 2,884,563 |
| 2020-10-14 | $43.78 | $44.21 | $43.28 | $43.96 | $41.47 | 2,155,996 |
| 2020-10-13 | $43.61 | $43.93 | $42.40 | $43.76 | $41.28 | 2,734,010 |
| 2020-10-12 | $44.67 | $44.70 | $43.85 | $44.23 | $41.73 | 1,160,139 |
| 2020-10-09 | $45.44 | $45.45 | $44.16 | $44.67 | $42.14 | 2,190,265 |
| 2020-10-08 | $44.29 | $45.06 | $43.99 | $45.05 | $42.50 | 1,857,527 |
| 2020-10-07 | $44.62 | $44.71 | $43.52 | $43.98 | $41.49 | 2,311,131 |
| 2020-10-06 | $44.42 | $45.11 | $43.64 | $44.33 | $41.82 | 2,555,714 |
| 2020-10-05 | $44.91 | $45.43 | $43.46 | $44.11 | $41.61 | 1,886,270 |
| 2020-10-02 | $42.88 | $45.01 | $42.63 | $44.61 | $42.09 | 2,921,758 |
| 2020-10-01 | $42.13 | $43.55 | $41.89 | $43.49 | $41.03 | 2,202,912 |
| 2020-09-30 | $42.58 | $43.43 | $41.48 | $41.96 | $39.59 | 2,488,091 |
| 2020-09-29 | $42.48 | $42.72 | $41.44 | $42.58 | $39.74 | 1,523,845 |
| 2020-09-28 | $42.74 | $43.11 | $42.40 | $42.88 | $40.02 | 2,947,295 |
| 2020-09-25 | $40.34 | $41.94 | $40.27 | $41.67 | $38.90 | 2,255,328 |
| 2020-09-24 | $39.60 | $41.37 | $39.14 | $40.66 | $37.95 | 2,140,065 |
| 2020-09-23 | $41.42 | $41.83 | $39.50 | $39.58 | $36.94 | 2,478,698 |
| 2020-09-22 | $40.99 | $42.29 | $40.89 | $41.69 | $38.91 | 3,714,410 |
| 2020-09-21 | $41.67 | $42.30 | $40.56 | $40.84 | $38.12 | 4,835,971 |
| 2020-09-18 | $43.80 | $44.26 | $42.95 | $43.11 | $40.24 | 5,524,537 |
| 2020-09-17 | $44.96 | $45.69 | $43.83 | $44.10 | $41.16 | 3,789,184 |
| 2020-09-16 | $45.73 | $46.45 | $44.94 | $45.33 | $42.31 | 3,137,541 |
| 2020-09-15 | $45.36 | $46.49 | $45.28 | $45.33 | $42.31 | 2,901,075 |
| 2020-09-14 | $44.31 | $45.64 | $44.19 | $45.48 | $42.45 | 3,030,393 |
| 2020-09-11 | $43.81 | $44.05 | $43.05 | $43.81 | $40.89 | 1,929,303 |
| 2020-09-10 | $44.09 | $44.85 | $43.59 | $43.62 | $40.72 | 2,545,603 |
| 2020-09-09 | $43.99 | $44.95 | $43.66 | $44.24 | $41.29 | 2,107,090 |
| 2020-09-08 | $43.99 | $44.90 | $43.74 | $43.83 | $40.91 | 2,769,296 |
| 2020-09-04 | $44.30 | $45.11 | $43.72 | $44.56 | $41.59 | 2,366,930 |
| 2020-09-03 | $44.00 | $45.30 | $43.64 | $44.25 | $41.30 | 3,650,946 |
| 2020-09-02 | $41.63 | $44.00 | $41.35 | $43.94 | $41.01 | 3,593,341 |
| 2020-09-01 | $40.75 | $41.97 | $40.34 | $41.87 | $39.08 | 2,450,447 |
| 2020-08-31 | $42.37 | $42.37 | $41.02 | $41.21 | $38.47 | 2,918,886 |
| 2020-08-28 | $41.80 | $42.75 | $41.31 | $42.72 | $39.88 | 2,080,082 |
| 2020-08-27 | $40.62 | $41.82 | $40.62 | $41.70 | $38.92 | 1,381,238 |
| 2020-08-26 | $41.26 | $41.61 | $40.38 | $40.52 | $37.82 | 1,794,032 |
| 2020-08-25 | $42.08 | $42.35 | $40.71 | $41.47 | $38.71 | 1,956,064 |
| 2020-08-24 | $41.58 | $42.30 | $40.76 | $42.29 | $39.47 | 2,351,709 |
| 2020-08-21 | $41.33 | $41.67 | $40.43 | $41.64 | $38.87 | 1,810,244 |
| 2020-08-20 | $39.91 | $41.53 | $39.73 | $41.13 | $38.39 | 1,978,978 |
| 2020-08-19 | $40.61 | $40.78 | $40.06 | $40.37 | $37.68 | 2,635,698 |
| 2020-08-18 | $41.07 | $41.07 | $40.04 | $40.74 | $38.03 | 2,027,395 |
| 2020-08-17 | $40.66 | $41.14 | $40.06 | $41.08 | $38.34 | 2,721,191 |
| 2020-08-14 | $41.19 | $41.33 | $40.09 | $40.60 | $37.90 | 2,519,137 |
| 2020-08-13 | $40.77 | $41.56 | $39.58 | $39.89 | $37.23 | 1,902,511 |
| 2020-08-12 | $41.33 | $41.68 | $40.53 | $41.10 | $38.36 | 2,541,248 |
| 2020-08-11 | $43.20 | $44.07 | $41.17 | $41.52 | $38.76 | 3,015,053 |
| 2020-08-10 | $41.36 | $43.06 | $41.36 | $42.59 | $39.75 | 2,912,830 |
| 2020-08-07 | $39.41 | $41.63 | $39.00 | $41.52 | $38.76 | 3,290,381 |
| 2020-08-06 | $38.10 | $40.08 | $37.98 | $39.51 | $36.88 | 2,469,951 |
| 2020-08-05 | $38.53 | $38.91 | $37.70 | $38.36 | $35.81 | 2,422,724 |
| 2020-08-04 | $37.82 | $38.57 | $37.57 | $38.17 | $35.63 | 2,243,057 |
| 2020-08-03 | $37.62 | $38.04 | $36.76 | $37.71 | $35.20 | 1,887,712 |
| 2020-07-31 | $38.59 | $38.72 | $37.68 | $38.36 | $35.81 | 5,881,270 |
| 2020-07-30 | $38.15 | $39.09 | $37.75 | $38.53 | $35.96 | 1,849,298 |
| 2020-07-29 | $37.90 | $39.09 | $37.67 | $39.07 | $36.47 | 2,763,656 |
| 2020-07-28 | $35.44 | $37.73 | $35.27 | $37.37 | $34.88 | 2,705,049 |
| 2020-07-27 | $35.50 | $35.78 | $34.19 | $35.61 | $33.24 | 3,177,494 |
| 2020-07-24 | $36.15 | $36.42 | $35.40 | $35.77 | $33.39 | 1,947,959 |
| 2020-07-23 | $36.03 | $36.62 | $35.51 | $36.04 | $33.64 | 2,384,375 |
| 2020-07-22 | $34.66 | $37.06 | $34.39 | $36.33 | $33.91 | 4,684,897 |
| 2020-07-21 | $34.63 | $35.56 | $34.38 | $35.02 | $32.69 | 2,359,885 |
| 2020-07-20 | $36.03 | $36.17 | $33.95 | $34.27 | $31.99 | 3,370,803 |
| 2020-07-17 | $35.59 | $36.21 | $35.14 | $36.15 | $33.74 | 3,353,175 |
| 2020-07-16 | $35.59 | $35.93 | $35.09 | $35.24 | $32.89 | 2,235,630 |
| 2020-07-15 | $36.36 | $36.49 | $34.93 | $35.97 | $33.57 | 2,832,598 |
| 2020-07-14 | $34.97 | $35.90 | $34.80 | $35.17 | $32.83 | 2,863,389 |
| 2020-07-13 | $35.77 | $35.99 | $34.71 | $34.89 | $32.57 | 2,999,136 |
| 2020-07-10 | $34.17 | $36.03 | $34.03 | $35.86 | $33.47 | 3,340,586 |
| 2020-07-09 | $35.23 | $35.24 | $33.82 | $34.33 | $32.04 | 2,795,260 |
| 2020-07-08 | $35.43 | $35.83 | $35.03 | $35.39 | $33.03 | 2,902,695 |
| 2020-07-07 | $36.60 | $36.60 | $35.39 | $35.43 | $33.07 | 2,495,667 |
| 2020-07-06 | $38.31 | $38.38 | $36.84 | $37.26 | $34.78 | 2,507,179 |
| 2020-07-02 | $39.17 | $39.44 | $36.91 | $37.29 | $34.81 | 3,032,207 |
| 2020-07-01 | $36.58 | $38.98 | $36.29 | $38.32 | $35.77 | 3,576,568 |
| 2020-06-30 | $36.27 | $37.24 | $35.44 | $36.62 | $34.18 | 3,022,402 |
| 2020-06-29 | $36.16 | $36.72 | $34.91 | $36.70 | $33.84 | 2,521,766 |
| 2020-06-26 | $35.50 | $35.80 | $34.55 | $35.72 | $32.94 | 3,784,707 |
| 2020-06-25 | $34.00 | $35.63 | $33.71 | $35.58 | $32.81 | 3,421,090 |
| 2020-06-24 | $34.75 | $34.95 | $32.19 | $34.39 | $31.71 | 4,927,230 |
| 2020-06-23 | $36.21 | $36.92 | $35.12 | $35.46 | $32.70 | 4,591,381 |
| 2020-06-22 | $37.08 | $37.08 | $35.45 | $35.88 | $33.08 | 6,233,973 |
| 2020-06-19 | $39.00 | $39.69 | $35.56 | $35.80 | $33.01 | 15,136,579 |
| 2020-06-18 | $39.16 | $40.39 | $38.91 | $39.35 | $36.28 | 4,270,839 |
| 2020-06-17 | $41.18 | $41.18 | $39.60 | $39.67 | $36.58 | 3,475,029 |
| 2020-06-16 | $42.00 | $42.64 | $40.39 | $41.02 | $37.82 | 3,110,682 |
| 2020-06-15 | $37.23 | $40.57 | $37.06 | $39.91 | $36.80 | 3,514,988 |
| 2020-06-12 | $39.01 | $39.65 | $37.68 | $39.41 | $36.34 | 3,175,638 |
| 2020-06-11 | $37.54 | $39.41 | $36.53 | $36.86 | $33.99 | 4,154,872 |
| 2020-06-10 | $42.56 | $43.07 | $40.25 | $41.10 | $37.90 | 4,501,095 |
| 2020-06-09 | $44.28 | $44.66 | $42.95 | $43.53 | $40.14 | 3,159,070 |
| 2020-06-08 | $45.64 | $45.94 | $43.73 | $45.69 | $42.13 | 5,414,087 |
| 2020-06-05 | $43.61 | $45.67 | $42.69 | $43.27 | $39.90 | 6,503,500 |
| 2020-06-04 | $40.88 | $41.69 | $39.45 | $41.18 | $37.97 | 3,284,630 |
| 2020-06-03 | $38.01 | $41.47 | $38.01 | $40.58 | $37.42 | 4,205,943 |
| 2020-06-02 | $36.14 | $37.59 | $35.70 | $37.53 | $34.61 | 5,187,063 |
| 2020-06-01 | $35.08 | $36.78 | $35.00 | $35.50 | $32.73 | 4,843,467 |
| 2020-05-29 | $36.33 | $36.46 | $34.18 | $34.95 | $32.23 | 7,950,744 |
| 2020-05-28 | $37.61 | $37.93 | $36.32 | $36.76 | $33.90 | 4,270,705 |
| 2020-05-27 | $36.87 | $37.39 | $34.52 | $37.37 | $34.46 | 6,528,024 |
| 2020-05-26 | $36.74 | $37.07 | $35.03 | $35.54 | $32.77 | 4,482,177 |
| 2020-05-22 | $33.05 | $33.77 | $32.95 | $33.71 | $31.08 | 2,018,715 |
| 2020-05-21 | $32.68 | $33.33 | $32.17 | $32.93 | $30.36 | 2,540,399 |
| 2020-05-20 | $32.38 | $33.20 | $32.21 | $32.84 | $30.28 | 3,232,303 |
| 2020-05-19 | $32.17 | $33.07 | $31.05 | $32.43 | $29.90 | 4,663,006 |
| 2020-05-18 | $29.18 | $32.57 | $29.13 | $32.26 | $29.75 | 5,177,089 |
| 2020-05-15 | $27.52 | $28.36 | $26.87 | $27.97 | $25.79 | 4,906,567 |
| 2020-05-14 | $26.26 | $27.84 | $25.38 | $27.83 | $25.66 | 4,861,689 |
| 2020-05-13 | $27.36 | $27.46 | $26.58 | $26.79 | $24.70 | 5,042,301 |
| 2020-05-12 | $29.12 | $29.70 | $27.67 | $27.76 | $25.60 | 6,913,972 |
| 2020-05-11 | $30.00 | $30.53 | $28.95 | $29.04 | $26.78 | 4,056,613 |
| 2020-05-08 | $28.00 | $30.32 | $26.68 | $30.10 | $27.75 | 5,577,515 |
| 2020-05-07 | $29.23 | $29.97 | $26.97 | $27.08 | $24.97 | 4,980,695 |
| 2020-05-06 | $29.80 | $30.07 | $28.21 | $28.43 | $26.21 | 3,768,391 |
| 2020-05-05 | $30.54 | $31.31 | $29.80 | $29.89 | $27.56 | 2,154,688 |
| 2020-05-04 | $29.40 | $30.60 | $29.21 | $30.11 | $27.76 | 2,768,079 |
| 2020-05-01 | $31.19 | $31.19 | $29.45 | $30.33 | $27.97 | 3,747,343 |
| 2020-04-30 | $31.51 | $32.62 | $30.84 | $32.35 | $29.83 | 4,489,107 |
| 2020-04-29 | $30.60 | $32.75 | $30.05 | $32.66 | $30.12 | 3,952,272 |
| 2020-04-28 | $30.34 | $30.74 | $29.08 | $29.16 | $26.89 | 3,087,597 |
| 2020-04-27 | $27.90 | $28.95 | $27.73 | $28.48 | $26.26 | 3,771,723 |
| 2020-04-24 | $27.57 | $28.56 | $27.21 | $27.71 | $25.55 | 3,179,165 |
| 2020-04-23 | $27.82 | $28.98 | $27.73 | $28.12 | $25.93 | 2,237,328 |
| 2020-04-22 | $28.62 | $28.88 | $27.63 | $27.81 | $25.64 | 2,566,975 |
| 2020-04-21 | $27.00 | $28.35 | $26.55 | $27.93 | $25.75 | 2,862,549 |
| 2020-04-20 | $30.33 | $30.75 | $28.60 | $28.65 | $26.42 | 3,483,050 |
| 2020-04-17 | $31.01 | $32.10 | $30.45 | $31.29 | $28.85 | 4,317,192 |
| 2020-04-16 | $30.43 | $30.88 | $29.30 | $29.70 | $27.39 | 3,005,419 |
| 2020-04-15 | $31.53 | $32.06 | $29.80 | $30.52 | $28.14 | 3,846,832 |
| 2020-04-14 | $32.88 | $34.80 | $32.63 | $33.18 | $30.59 | 2,804,851 |
| 2020-04-13 | $34.14 | $34.44 | $31.62 | $32.56 | $30.02 | 4,209,001 |
| 2020-04-09 | $32.75 | $36.44 | $32.52 | $33.80 | $31.17 | 9,497,316 |
| 2020-04-08 | $27.75 | $30.42 | $27.31 | $30.15 | $27.80 | 4,404,863 |
| 2020-04-07 | $28.57 | $28.94 | $27.02 | $27.08 | $24.97 | 4,098,633 |
| 2020-04-06 | $24.19 | $26.77 | $24.19 | $26.14 | $24.10 | 4,045,243 |
| 2020-04-03 | $22.85 | $23.38 | $21.95 | $22.52 | $20.77 | 3,540,153 |
| 2020-04-02 | $22.98 | $23.99 | $21.48 | $23.01 | $21.22 | 4,816,774 |
| 2020-04-01 | $24.20 | $25.18 | $22.07 | $22.95 | $21.16 | 6,487,355 |
| 2020-03-31 | $28.06 | $28.75 | $26.26 | $26.80 | $24.71 | 7,761,939 |
| 2020-03-30 | $30.38 | $30.69 | $27.07 | $28.79 | $25.78 | 6,985,170 |
| 2020-03-27 | $27.41 | $31.22 | $26.88 | $30.39 | $27.22 | 6,745,235 |
| 2020-03-26 | $29.29 | $29.96 | $26.61 | $28.73 | $25.73 | 6,544,016 |
| 2020-03-25 | $27.89 | $30.88 | $25.85 | $28.40 | $25.44 | 9,203,313 |
| 2020-03-24 | $26.49 | $26.95 | $23.73 | $25.70 | $23.02 | 8,648,446 |
| 2020-03-23 | $21.13 | $23.38 | $20.01 | $23.00 | $20.60 | 10,041,290 |
| 2020-03-20 | $20.72 | $26.77 | $20.72 | $21.62 | $19.36 | 13,939,582 |
| 2020-03-19 | $16.88 | $23.11 | $16.38 | $19.98 | $17.89 | 15,655,314 |
| 2020-03-18 | $19.45 | $19.93 | $13.35 | $16.97 | $15.20 | 15,266,724 |
| 2020-03-17 | $24.36 | $24.76 | $20.34 | $21.02 | $18.83 | 9,191,957 |
| 2020-03-16 | $29.99 | $30.00 | $23.39 | $23.80 | $21.32 | 7,914,321 |
| 2020-03-13 | $30.72 | $33.80 | $27.06 | $33.33 | $29.85 | 11,015,065 |
| 2020-03-12 | $34.25 | $34.35 | $25.90 | $27.37 | $24.51 | 10,533,837 |
| 2020-03-11 | $43.11 | $43.31 | $37.87 | $37.96 | $34.00 | 6,277,360 |
| 2020-03-10 | $44.21 | $46.34 | $41.04 | $43.94 | $39.35 | 5,999,487 |
| 2020-03-09 | $46.20 | $47.14 | $44.89 | $44.92 | $40.23 | 5,978,922 |
| 2020-03-06 | $50.70 | $50.97 | $48.27 | $49.62 | $44.44 | 4,850,340 |
| 2020-03-05 | $52.80 | $53.00 | $51.25 | $51.79 | $46.38 | 5,116,939 |
| 2020-03-04 | $52.89 | $56.61 | $52.64 | $53.75 | $48.14 | 4,285,852 |
| 2020-03-03 | $52.49 | $53.64 | $51.50 | $52.15 | $46.71 | 6,974,813 |
| 2020-03-02 | $54.00 | $54.33 | $51.59 | $52.36 | $46.89 | 7,625,179 |
| 2020-02-28 | $54.66 | $54.66 | $51.44 | $53.77 | $48.16 | 7,014,559 |
| 2020-02-27 | $58.97 | $59.14 | $55.00 | $55.01 | $49.27 | 4,364,815 |
| 2020-02-26 | $59.11 | $61.02 | $58.93 | $59.49 | $53.28 | 3,767,212 |
| 2020-02-25 | $63.04 | $63.33 | $59.23 | $59.81 | $53.57 | 5,000,346 |
| 2020-02-24 | $62.30 | $63.32 | $62.27 | $63.05 | $56.47 | 3,199,417 |
| 2020-02-21 | $62.45 | $63.38 | $62.33 | $62.99 | $56.41 | 3,364,418 |
| 2020-02-20 | $58.75 | $62.56 | $58.15 | $62.40 | $55.89 | 5,373,192 |
| 2020-02-19 | $59.64 | $59.64 | $58.60 | $59.15 | $52.97 | 2,296,687 |
| 2020-02-18 | $60.04 | $60.30 | $59.28 | $59.79 | $53.55 | 1,599,211 |
| 2020-02-14 | $58.85 | $59.92 | $58.71 | $59.75 | $53.51 | 3,209,599 |
| 2020-02-13 | $58.67 | $59.61 | $58.51 | $58.55 | $52.44 | 2,645,144 |
| 2020-02-12 | $58.06 | $59.24 | $58.06 | $58.68 | $52.55 | 1,844,290 |
| 2020-02-11 | $58.90 | $59.40 | $58.11 | $58.36 | $52.27 | 1,078,641 |
| 2020-02-10 | $59.35 | $59.36 | $58.64 | $59.02 | $52.86 | 1,058,249 |
| 2020-02-07 | $59.11 | $59.22 | $58.66 | $58.94 | $52.79 | 1,284,465 |
| 2020-02-06 | $58.66 | $59.07 | $58.60 | $58.86 | $52.71 | 1,891,588 |
| 2020-02-05 | $58.17 | $58.87 | $57.92 | $58.53 | $52.42 | 1,193,963 |
| 2020-02-04 | $57.92 | $58.86 | $57.76 | $58.28 | $52.20 | 1,270,197 |
| 2020-02-03 | $57.86 | $58.55 | $57.73 | $57.92 | $51.87 | 1,671,989 |
| 2020-01-31 | $58.02 | $58.37 | $57.67 | $57.86 | $51.82 | 2,986,043 |
| 2020-01-30 | $57.52 | $58.06 | $57.32 | $57.94 | $51.89 | 2,207,027 |
| 2020-01-29 | $58.59 | $58.65 | $57.59 | $57.63 | $51.61 | 1,278,774 |
| 2020-01-28 | $58.31 | $58.75 | $58.11 | $58.45 | $52.35 | 1,627,831 |
| 2020-01-27 | $58.91 | $59.36 | $58.47 | $58.50 | $52.39 | 2,535,308 |
| 2020-01-24 | $58.54 | $59.10 | $58.28 | $58.83 | $52.69 | 1,505,929 |
| 2020-01-23 | $58.34 | $58.91 | $58.05 | $58.48 | $52.37 | 2,112,625 |
| 2020-01-22 | $58.66 | $59.00 | $57.89 | $58.28 | $52.20 | 2,835,878 |
| 2020-01-21 | $58.80 | $59.53 | $58.75 | $59.47 | $53.26 | 2,362,042 |
| 2020-01-17 | $59.56 | $59.56 | $58.68 | $58.81 | $52.67 | 3,536,134 |
| 2020-01-16 | $57.73 | $58.77 | $57.61 | $58.64 | $52.52 | 3,417,754 |
| 2020-01-15 | $57.29 | $57.83 | $57.06 | $57.70 | $51.68 | 3,853,150 |
| 2020-01-14 | $57.25 | $57.25 | $56.14 | $57.00 | $51.05 | 1,723,523 |
| 2020-01-13 | $56.90 | $57.54 | $56.87 | $57.39 | $51.40 | 1,751,701 |
| 2020-01-10 | $56.60 | $57.02 | $56.45 | $56.97 | $51.02 | 2,005,719 |
| 2020-01-09 | $56.80 | $57.17 | $56.44 | $56.57 | $50.66 | 1,688,680 |
| 2020-01-08 | $57.27 | $57.69 | $56.88 | $56.90 | $50.96 | 2,002,011 |
| 2020-01-07 | $57.34 | $57.63 | $56.29 | $57.18 | $51.21 | 1,578,244 |
| 2020-01-06 | $57.16 | $57.88 | $56.90 | $57.66 | $51.64 | 2,275,250 |
| 2020-01-03 | $56.07 | $57.11 | $56.05 | $57.07 | $51.11 | 2,966,143 |
| 2020-01-02 | $58.00 | $58.00 | $56.19 | $56.39 | $50.50 | 2,224,509 |
| 2019-12-31 | $57.19 | $57.74 | $57.17 | $57.74 | $51.71 | 1,952,573 |
| 2019-12-30 | $57.61 | $57.99 | $57.41 | $57.98 | $51.22 | 1,458,547 |
| 2019-12-27 | $57.84 | $58.10 | $57.52 | $57.83 | $51.09 | 1,239,103 |
| 2019-12-26 | $57.34 | $57.68 | $57.09 | $57.61 | $50.90 | 1,057,812 |
| 2019-12-24 | $57.47 | $57.70 | $57.00 | $57.37 | $50.68 | 745,246 |
| 2019-12-23 | $57.61 | $57.67 | $56.98 | $57.48 | $50.78 | 1,642,616 |
| 2019-12-20 | $56.80 | $57.66 | $56.56 | $57.45 | $50.76 | 4,843,272 |
| 2019-12-19 | $56.09 | $56.88 | $56.09 | $56.62 | $50.02 | 2,234,831 |
| 2019-12-18 | $55.93 | $56.28 | $55.41 | $56.03 | $49.50 | 2,016,567 |
| 2019-12-17 | $55.78 | $56.24 | $55.53 | $55.83 | $49.32 | 2,729,413 |
| 2019-12-16 | $55.50 | $56.42 | $54.98 | $56.27 | $49.71 | 4,254,175 |
| 2019-12-13 | $55.24 | $55.62 | $54.59 | $55.50 | $49.03 | 3,807,435 |
| 2019-12-12 | $56.11 | $56.39 | $54.89 | $55.15 | $48.72 | 3,192,658 |
| 2019-12-11 | $56.55 | $56.82 | $55.66 | $56.35 | $49.78 | 2,995,246 |
| 2019-12-10 | $56.82 | $57.06 | $56.20 | $56.67 | $50.07 | 3,236,031 |
| 2019-12-09 | $57.50 | $57.81 | $57.25 | $57.50 | $50.80 | 1,578,160 |
| 2019-12-06 | $57.62 | $57.94 | $57.43 | $57.47 | $50.77 | 2,261,435 |
| 2019-12-05 | $57.79 | $57.99 | $57.52 | $57.74 | $51.01 | 1,667,043 |
| 2019-12-04 | $57.67 | $58.29 | $57.66 | $58.03 | $51.27 | 1,700,103 |
| 2019-12-03 | $58.03 | $58.52 | $57.84 | $58.10 | $51.33 | 2,210,435 |
| 2019-12-02 | $58.20 | $58.54 | $57.72 | $57.88 | $51.14 | 2,300,032 |
| 2019-11-29 | $58.87 | $59.17 | $58.24 | $58.31 | $51.52 | 1,138,048 |
| 2019-11-27 | $58.73 | $58.98 | $58.50 | $58.71 | $51.87 | 2,383,112 |
| 2019-11-26 | $57.71 | $58.90 | $57.58 | $58.88 | $52.02 | 3,500,135 |
| 2019-11-25 | $57.53 | $58.00 | $57.36 | $57.64 | $50.92 | 2,065,377 |
| 2019-11-22 | $57.79 | $58.04 | $57.02 | $57.41 | $50.72 | 1,848,969 |
| 2019-11-21 | $58.29 | $58.52 | $57.41 | $57.49 | $50.79 | 1,678,166 |
| 2019-11-20 | $58.80 | $58.93 | $58.22 | $58.46 | $51.65 | 1,683,854 |
| 2019-11-19 | $58.89 | $59.28 | $58.51 | $58.65 | $51.82 | 1,876,939 |
| 2019-11-18 | $58.19 | $59.01 | $58.12 | $58.35 | $51.55 | 2,016,575 |
| 2019-11-15 | $58.73 | $58.86 | $58.07 | $58.30 | $51.51 | 1,952,656 |
| 2019-11-14 | $59.05 | $59.07 | $58.45 | $58.56 | $51.74 | 1,808,597 |
| 2019-11-13 | $58.85 | $59.41 | $58.74 | $58.77 | $51.92 | 2,418,128 |
| 2019-11-12 | $59.14 | $59.63 | $58.51 | $58.60 | $51.77 | 2,719,187 |
| 2019-11-11 | $59.50 | $59.90 | $59.04 | $59.10 | $52.21 | 1,702,262 |
| 2019-11-08 | $59.83 | $60.61 | $59.51 | $59.54 | $52.60 | 1,648,972 |
| 2019-11-07 | $59.94 | $60.21 | $59.11 | $60.00 | $53.01 | 2,910,946 |
| 2019-11-06 | $60.75 | $61.27 | $60.10 | $60.31 | $53.28 | 3,084,241 |
| 2019-11-05 | $61.89 | $62.01 | $59.66 | $60.46 | $53.41 | 3,918,756 |
| 2019-11-04 | $63.62 | $64.00 | $62.24 | $62.43 | $55.16 | 2,398,274 |
| 2019-11-01 | $65.12 | $65.30 | $63.15 | $64.03 | $56.57 | 2,114,593 |
| 2019-10-31 | $65.21 | $65.71 | $64.63 | $65.10 | $57.51 | 2,122,092 |
| 2019-10-30 | $63.48 | $64.91 | $63.40 | $64.90 | $57.34 | 2,356,927 |
| 2019-10-29 | $64.75 | $65.49 | $63.74 | $63.92 | $56.47 | 4,379,890 |
| 2019-10-28 | $64.05 | $65.26 | $62.97 | $64.64 | $57.11 | 7,252,262 |
| 2019-10-25 | $70.27 | $70.53 | $65.51 | $66.00 | $58.31 | 6,621,756 |
| 2019-10-24 | $73.03 | $73.27 | $72.20 | $72.47 | $64.03 | 1,229,467 |
| 2019-10-23 | $72.10 | $73.20 | $71.91 | $73.18 | $64.65 | 1,653,943 |
| 2019-10-22 | $73.05 | $73.36 | $71.88 | $71.99 | $63.60 | 1,596,924 |
| 2019-10-21 | $72.57 | $72.91 | $71.97 | $72.69 | $64.22 | 1,539,380 |
| 2019-10-18 | $71.94 | $73.10 | $71.84 | $72.86 | $64.37 | 1,534,250 |
| 2019-10-17 | $71.83 | $72.11 | $71.55 | $71.94 | $63.56 | 1,294,461 |
| 2019-10-16 | $72.23 | $72.23 | $71.19 | $71.80 | $63.43 | 1,510,476 |
| 2019-10-15 | $72.70 | $72.89 | $71.52 | $72.24 | $63.82 | 1,795,599 |
| 2019-10-14 | $72.25 | $72.69 | $71.80 | $72.65 | $64.18 | 1,507,300 |
| 2019-10-11 | $73.25 | $73.39 | $72.01 | $72.13 | $63.72 | 1,828,759 |
| 2019-10-10 | $73.57 | $73.82 | $72.87 | $73.13 | $64.61 | 1,458,009 |
| 2019-10-09 | $73.46 | $73.90 | $73.19 | $73.70 | $65.11 | 1,401,330 |
| 2019-10-08 | $74.00 | $74.11 | $73.11 | $73.15 | $64.63 | 2,182,219 |
| 2019-10-07 | $74.08 | $74.58 | $73.48 | $73.68 | $65.09 | 1,874,436 |
| 2019-10-04 | $74.26 | $74.64 | $73.95 | $74.56 | $65.87 | 1,458,613 |
| 2019-10-03 | $72.98 | $74.71 | $72.90 | $74.05 | $65.42 | 1,644,362 |
| 2019-10-02 | $72.67 | $73.13 | $72.45 | $72.91 | $64.41 | 1,762,007 |
| 2019-10-01 | $72.84 | $72.97 | $72.14 | $72.56 | $64.10 | 1,218,116 |
| 2019-09-30 | $73.03 | $73.60 | $72.81 | $73.03 | $64.52 | 1,479,912 |
| 2019-09-27 | $73.83 | $73.95 | $72.99 | $73.65 | $64.37 | 1,174,784 |
| 2019-09-26 | $73.14 | $74.12 | $73.03 | $73.73 | $64.44 | 997,186 |
| 2019-09-25 | $72.52 | $73.08 | $72.27 | $72.84 | $63.66 | 1,115,670 |
| 2019-09-24 | $72.89 | $73.13 | $71.92 | $72.46 | $63.33 | 1,628,685 |
| 2019-09-23 | $72.14 | $73.00 | $72.14 | $72.63 | $63.48 | 1,677,618 |
| 2019-09-20 | $72.48 | $72.63 | $71.92 | $72.21 | $63.11 | 4,735,892 |
| 2019-09-19 | $72.73 | $72.89 | $72.16 | $72.27 | $63.16 | 1,390,723 |
| 2019-09-18 | $73.41 | $73.41 | $71.75 | $72.51 | $63.37 | 1,463,800 |
| 2019-09-17 | $71.45 | $73.00 | $71.45 | $72.98 | $63.78 | 1,674,753 |
| 2019-09-16 | $70.00 | $71.00 | $69.92 | $70.86 | $61.93 | 2,286,068 |
| 2019-09-13 | $70.88 | $71.59 | $69.69 | $69.98 | $61.16 | 3,402,200 |
| 2019-09-12 | $72.18 | $72.88 | $71.12 | $71.17 | $62.20 | 2,892,453 |
| 2019-09-11 | $71.58 | $72.33 | $70.82 | $71.46 | $62.46 | 3,305,584 |
| 2019-09-10 | $73.25 | $73.47 | $71.38 | $71.96 | $62.89 | 2,697,702 |
| 2019-09-09 | $74.78 | $75.16 | $73.52 | $73.93 | $64.61 | 1,342,460 |
| 2019-09-06 | $74.63 | $75.29 | $74.47 | $75.23 | $65.75 | 1,428,436 |
| 2019-09-05 | $74.57 | $74.78 | $73.34 | $74.62 | $65.22 | 2,018,528 |
| 2019-09-04 | $75.00 | $75.40 | $74.74 | $75.02 | $65.57 | 1,324,888 |
| 2019-09-03 | $73.17 | $74.73 | $73.01 | $74.61 | $65.21 | 1,594,250 |
| 2019-08-30 | $73.73 | $73.89 | $73.20 | $73.39 | $64.14 | 1,073,894 |
| 2019-08-29 | $73.08 | $73.66 | $72.72 | $73.62 | $64.34 | 1,460,769 |
| 2019-08-28 | $72.87 | $73.11 | $72.40 | $72.82 | $63.64 | 1,288,609 |
| 2019-08-27 | $73.30 | $73.90 | $72.74 | $72.80 | $63.63 | 1,794,641 |
| 2019-08-26 | $72.37 | $73.01 | $71.75 | $72.93 | $63.74 | 1,960,000 |
| 2019-08-23 | $72.70 | $73.40 | $71.66 | $71.99 | $62.92 | 1,502,704 |
| 2019-08-22 | $72.59 | $72.88 | $72.13 | $72.66 | $63.50 | 1,064,114 |
| 2019-08-21 | $72.47 | $72.93 | $71.68 | $72.67 | $63.51 | 1,100,786 |
| 2019-08-20 | $73.73 | $73.75 | $72.50 | $72.52 | $63.38 | 1,466,810 |
| 2019-08-19 | $72.91 | $73.62 | $72.52 | $73.32 | $64.08 | 1,566,452 |
| 2019-08-16 | $72.77 | $73.44 | $72.69 | $73.20 | $63.98 | 1,838,553 |
| 2019-08-15 | $71.54 | $72.97 | $71.54 | $72.88 | $63.70 | 2,079,444 |
| 2019-08-14 | $71.44 | $71.97 | $70.81 | $71.44 | $62.44 | 2,779,205 |
| 2019-08-13 | $71.67 | $71.76 | $70.42 | $71.29 | $62.31 | 1,496,567 |
| 2019-08-12 | $71.60 | $72.22 | $71.17 | $71.63 | $62.60 | 1,373,905 |
| 2019-08-09 | $71.71 | $72.09 | $70.91 | $71.58 | $62.56 | 1,793,421 |
| 2019-08-08 | $70.61 | $71.88 | $70.02 | $71.88 | $62.82 | 2,293,304 |
| 2019-08-07 | $68.98 | $71.19 | $68.33 | $70.87 | $61.94 | 3,300,355 |
| 2019-08-06 | $67.81 | $69.23 | $67.15 | $68.76 | $60.10 | 1,420,032 |
| 2019-08-05 | $68.81 | $69.06 | $66.51 | $67.87 | $59.32 | 1,779,084 |
| 2019-08-02 | $67.76 | $69.18 | $67.76 | $68.83 | $60.16 | 1,749,714 |
| 2019-08-01 | $67.33 | $67.95 | $66.51 | $67.67 | $59.14 | 2,069,256 |
| 2019-07-31 | $67.73 | $68.23 | $66.61 | $67.29 | $58.81 | 1,720,860 |
| 2019-07-30 | $67.45 | $68.26 | $67.35 | $67.70 | $59.17 | 987,160 |
| 2019-07-29 | $67.47 | $68.48 | $67.19 | $67.55 | $59.04 | 1,586,651 |
| 2019-07-26 | $67.62 | $68.26 | $65.68 | $67.03 | $58.58 | 2,394,243 |
| 2019-07-25 | $67.71 | $67.75 | $67.06 | $67.49 | $58.99 | 1,803,045 |
| 2019-07-24 | $68.25 | $68.25 | $67.11 | $67.88 | $59.33 | 1,753,286 |
| 2019-07-23 | $67.44 | $68.13 | $66.76 | $68.06 | $59.48 | 2,113,822 |
| 2019-07-22 | $67.08 | $67.62 | $66.72 | $67.29 | $58.81 | 1,382,383 |
| 2019-07-19 | $68.89 | $68.92 | $66.77 | $66.92 | $58.49 | 1,958,271 |
| 2019-07-18 | $68.48 | $69.07 | $68.24 | $68.90 | $60.22 | 1,256,710 |
| 2019-07-17 | $68.34 | $68.82 | $67.92 | $68.60 | $59.96 | 1,614,790 |
| 2019-07-16 | $68.34 | $68.35 | $67.59 | $68.17 | $59.58 | 1,713,385 |
| 2019-07-15 | $69.36 | $69.66 | $68.50 | $68.60 | $59.96 | 1,451,582 |
| 2019-07-12 | $69.44 | $69.68 | $68.60 | $69.12 | $60.41 | 2,049,475 |
| 2019-07-11 | $70.69 | $70.80 | $69.27 | $69.44 | $60.69 | 1,768,271 |
| 2019-07-10 | $70.72 | $71.09 | $70.22 | $70.86 | $61.93 | 2,314,445 |
| 2019-07-09 | $70.22 | $70.58 | $69.81 | $70.38 | $61.51 | 1,833,902 |
| 2019-07-08 | $69.74 | $70.39 | $69.62 | $70.10 | $61.27 | 2,001,802 |
| 2019-07-05 | $69.82 | $70.11 | $68.16 | $69.79 | $61.00 | 1,497,232 |
| 2019-07-03 | $69.37 | $70.64 | $69.28 | $70.51 | $61.62 | 1,321,216 |
| 2019-07-02 | $67.98 | $69.16 | $67.84 | $69.06 | $60.36 | 2,797,274 |
| 2019-07-01 | $68.59 | $68.73 | $66.58 | $67.91 | $59.35 | 2,039,394 |
| 2019-06-28 | $68.81 | $68.93 | $67.89 | $68.35 | $59.74 | 2,814,005 |
| 2019-06-27 | $68.78 | $69.45 | $68.65 | $69.42 | $59.98 | 2,129,056 |
| 2019-06-26 | $69.30 | $69.45 | $67.64 | $68.43 | $59.12 | 2,897,330 |
| 2019-06-25 | $70.41 | $71.12 | $69.42 | $69.45 | $60.00 | 3,428,104 |
| 2019-06-24 | $70.88 | $71.04 | $70.10 | $70.24 | $60.69 | 2,843,469 |
| 2019-06-21 | $71.78 | $71.78 | $69.78 | $70.32 | $60.75 | 7,784,538 |
| 2019-06-20 | $70.45 | $73.74 | $70.35 | $71.76 | $62.00 | 7,832,093 |
| 2019-06-19 | $68.40 | $69.95 | $67.89 | $69.65 | $60.18 | 2,977,926 |
| 2019-06-18 | $68.90 | $69.07 | $67.91 | $68.60 | $59.27 | 2,530,548 |
| 2019-06-17 | $66.95 | $68.64 | $66.80 | $68.60 | $59.27 | 3,607,277 |
| 2019-06-14 | $65.54 | $66.97 | $65.37 | $66.76 | $57.68 | 3,743,440 |
| 2019-06-13 | $64.86 | $65.43 | $64.67 | $65.43 | $56.53 | 1,450,017 |
| 2019-06-12 | $64.63 | $65.24 | $64.42 | $64.86 | $56.04 | 2,554,340 |
| 2019-06-11 | $64.32 | $64.49 | $63.60 | $64.49 | $55.72 | 2,532,381 |
| 2019-06-10 | $64.45 | $64.54 | $63.75 | $64.25 | $55.51 | 2,244,387 |
| 2019-06-07 | $64.37 | $64.98 | $63.88 | $64.62 | $55.83 | 2,465,688 |
| 2019-06-06 | $64.19 | $64.37 | $63.27 | $63.76 | $55.09 | 3,302,446 |
| 2019-06-05 | $62.58 | $63.80 | $62.26 | $63.78 | $55.10 | 5,064,998 |
| 2019-06-04 | $62.60 | $62.74 | $61.97 | $62.20 | $53.74 | 9,923,652 |
| 2019-06-03 | $64.59 | $64.81 | $64.04 | $64.15 | $55.42 | 2,270,906 |
| 2019-05-31 | $63.96 | $65.02 | $63.68 | $64.30 | $55.55 | 1,959,094 |
| 2019-05-30 | $64.31 | $64.76 | $63.81 | $64.16 | $55.43 | 1,536,319 |
| 2019-05-29 | $64.90 | $64.99 | $63.95 | $64.24 | $55.50 | 1,430,295 |
| 2019-05-28 | $66.20 | $66.42 | $64.68 | $64.70 | $55.90 | 2,364,394 |
| 2019-05-24 | $65.64 | $66.24 | $65.57 | $65.94 | $56.97 | 1,189,169 |
| 2019-05-23 | $64.83 | $65.59 | $64.65 | $65.59 | $56.67 | 1,733,147 |
| 2019-05-22 | $64.45 | $64.95 | $64.30 | $64.93 | $56.10 | 1,050,789 |
| 2019-05-21 | $64.30 | $64.72 | $64.16 | $64.51 | $55.73 | 920,877 |
| 2019-05-20 | $65.00 | $65.20 | $63.69 | $64.11 | $55.39 | 1,095,558 |
| 2019-05-17 | $64.47 | $65.03 | $64.20 | $64.97 | $56.13 | 1,313,862 |
| 2019-05-16 | $64.18 | $64.92 | $63.91 | $64.67 | $55.87 | 1,294,227 |
| 2019-05-15 | $63.51 | $64.36 | $63.51 | $64.19 | $55.46 | 1,257,681 |
| 2019-05-14 | $63.26 | $63.80 | $63.03 | $63.49 | $54.85 | 1,165,178 |
| 2019-05-13 | $62.27 | $63.51 | $62.25 | $63.42 | $54.79 | 1,323,704 |
| 2019-05-10 | $61.65 | $62.65 | $61.52 | $62.55 | $54.04 | 912,860 |
| 2019-05-09 | $61.10 | $61.74 | $60.60 | $61.69 | $53.30 | 943,785 |
| 2019-05-08 | $61.02 | $61.83 | $61.02 | $61.07 | $52.76 | 1,466,045 |
| 2019-05-07 | $62.03 | $62.10 | $60.47 | $60.97 | $52.68 | 1,546,727 |
| 2019-05-06 | $62.34 | $62.71 | $61.78 | $62.04 | $53.60 | 1,193,419 |
| 2019-05-03 | $61.75 | $62.58 | $61.47 | $62.48 | $53.98 | 1,767,991 |
| 2019-05-02 | $61.23 | $61.99 | $60.96 | $61.53 | $53.16 | 2,198,358 |
| 2019-05-01 | $61.24 | $61.88 | $60.91 | $61.12 | $52.81 | 1,597,387 |
| 2019-04-30 | $60.32 | $61.35 | $59.75 | $61.11 | $52.80 | 2,790,904 |
| 2019-04-29 | $60.57 | $60.92 | $59.77 | $59.90 | $51.75 | 1,543,031 |
| 2019-04-26 | $60.16 | $61.11 | $59.67 | $60.56 | $52.32 | 2,163,372 |
| 2019-04-25 | $59.42 | $60.04 | $59.08 | $59.48 | $51.39 | 2,345,905 |
| 2019-04-24 | $58.79 | $59.77 | $58.51 | $59.52 | $51.42 | 2,701,432 |
| 2019-04-23 | $58.16 | $58.71 | $57.81 | $58.39 | $50.45 | 2,545,068 |
| 2019-04-22 | $58.87 | $59.00 | $57.20 | $57.77 | $49.91 | 2,943,939 |
| 2019-04-18 | $58.28 | $59.32 | $58.04 | $59.03 | $51.00 | 1,565,854 |
| 2019-04-17 | $59.80 | $59.83 | $58.05 | $58.29 | $50.36 | 2,662,852 |
| 2019-04-16 | $62.01 | $62.08 | $59.51 | $59.75 | $51.62 | 2,671,637 |
| 2019-04-15 | $62.05 | $62.26 | $61.64 | $62.10 | $53.65 | 1,322,200 |
| 2019-04-12 | $61.76 | $62.04 | $61.05 | $62.03 | $53.59 | 1,387,993 |
| 2019-04-11 | $62.62 | $62.83 | $61.70 | $61.89 | $53.47 | 1,576,565 |
| 2019-04-10 | $62.44 | $62.93 | $62.21 | $62.60 | $54.08 | 1,329,172 |
| 2019-04-09 | $62.27 | $62.33 | $61.95 | $62.11 | $53.66 | 1,131,630 |
| 2019-04-08 | $63.25 | $63.49 | $62.19 | $62.21 | $53.75 | 1,112,801 |
| 2019-04-05 | $62.32 | $63.28 | $62.06 | $63.18 | $54.59 | 1,378,632 |
| 2019-04-04 | $62.93 | $62.93 | $61.82 | $62.40 | $53.91 | 1,668,950 |
| 2019-04-03 | $63.47 | $63.59 | $62.67 | $62.81 | $54.27 | 2,196,538 |
| 2019-04-02 | $63.30 | $63.65 | $62.44 | $63.61 | $54.96 | 2,026,464 |
| 2019-04-01 | $63.57 | $63.67 | $62.36 | $63.26 | $54.65 | 2,257,616 |
| 2019-03-29 | $64.51 | $64.65 | $63.58 | $63.81 | $55.13 | 2,780,550 |
| 2019-03-28 | $64.49 | $65.32 | $64.33 | $65.25 | $55.68 | 2,176,369 |
| 2019-03-27 | $64.90 | $65.33 | $64.26 | $64.28 | $54.85 | 2,202,941 |
| 2019-03-26 | $65.00 | $65.27 | $64.58 | $65.21 | $55.65 | 1,514,476 |
| 2019-03-25 | $64.25 | $64.90 | $63.89 | $64.70 | $55.21 | 2,335,171 |
| 2019-03-22 | $63.89 | $65.34 | $63.84 | $64.23 | $54.81 | 3,413,771 |
| 2019-03-21 | $61.64 | $63.74 | $61.50 | $63.71 | $54.37 | 3,250,025 |
| 2019-03-20 | $61.10 | $62.05 | $60.61 | $61.68 | $52.64 | 2,398,056 |
| 2019-03-19 | $61.45 | $61.49 | $60.74 | $61.08 | $52.12 | 2,663,727 |
| 2019-03-18 | $62.58 | $62.99 | $61.09 | $61.51 | $52.49 | 2,691,014 |
| 2019-03-15 | $63.63 | $63.92 | $62.36 | $62.59 | $53.41 | 3,503,678 |
| 2019-03-14 | $63.63 | $63.77 | $63.32 | $63.59 | $54.27 | 2,212,034 |
| 2019-03-13 | $63.61 | $63.84 | $63.39 | $63.53 | $54.21 | 1,851,346 |
| 2019-03-12 | $63.26 | $63.67 | $63.19 | $63.45 | $54.15 | 1,590,235 |
| 2019-03-11 | $62.12 | $63.23 | $62.12 | $63.18 | $53.92 | 1,150,419 |
| 2019-03-08 | $61.96 | $62.45 | $61.58 | $61.99 | $52.90 | 1,101,295 |
| 2019-03-07 | $62.12 | $62.61 | $61.57 | $61.84 | $52.77 | 1,573,260 |
| 2019-03-06 | $62.46 | $62.50 | $61.83 | $61.89 | $52.82 | 2,223,325 |
| 2019-03-05 | $62.65 | $63.14 | $62.46 | $62.46 | $53.30 | 1,305,745 |
| 2019-03-04 | $62.45 | $62.93 | $61.95 | $62.65 | $53.46 | 2,054,570 |
| 2019-03-01 | $62.68 | $62.91 | $61.40 | $62.29 | $53.16 | 2,535,191 |
| 2019-02-28 | $63.10 | $63.86 | $62.72 | $62.75 | $53.55 | 3,079,687 |
| 2019-02-27 | $62.82 | $63.14 | $62.17 | $63.13 | $53.87 | 1,616,608 |
| 2019-02-26 | $63.77 | $64.06 | $63.00 | $63.12 | $53.86 | 1,199,806 |
| 2019-02-25 | $64.39 | $64.44 | $63.39 | $63.47 | $54.16 | 1,419,687 |
| 2019-02-22 | $64.09 | $64.76 | $63.69 | $64.25 | $54.83 | 1,176,330 |
| 2019-02-21 | $63.10 | $64.02 | $62.62 | $63.98 | $54.60 | 2,187,739 |
| 2019-02-20 | $64.60 | $64.60 | $62.78 | $63.33 | $54.04 | 2,512,263 |
| 2019-02-19 | $65.09 | $65.20 | $64.57 | $64.73 | $55.24 | 1,675,199 |
| 2019-02-15 | $64.98 | $65.25 | $64.64 | $65.21 | $55.65 | 1,925,856 |
| 2019-02-14 | $64.29 | $64.92 | $64.02 | $64.74 | $55.25 | 2,043,458 |
| 2019-02-13 | $63.25 | $64.29 | $63.06 | $64.22 | $54.80 | 1,875,246 |
| 2019-02-12 | $63.65 | $63.69 | $62.74 | $63.44 | $54.14 | 3,259,463 |
| 2019-02-11 | $64.09 | $64.24 | $63.02 | $63.75 | $54.40 | 2,504,269 |
| 2019-02-08 | $63.86 | $64.28 | $62.56 | $64.27 | $54.85 | 2,480,108 |
| 2019-02-07 | $63.92 | $64.59 | $63.41 | $64.45 | $55.00 | 1,715,521 |
| 2019-02-06 | $64.40 | $64.40 | $63.45 | $63.87 | $54.50 | 1,656,465 |
| 2019-02-05 | $63.55 | $64.35 | $63.32 | $64.31 | $54.88 | 2,173,661 |
| 2019-02-04 | $63.25 | $63.59 | $62.63 | $63.54 | $54.22 | 1,864,523 |
| 2019-02-01 | $64.55 | $64.71 | $62.46 | $63.41 | $54.11 | 2,026,132 |
| 2019-01-31 | $63.81 | $64.74 | $63.20 | $64.49 | $55.03 | 4,495,325 |
| 2019-01-30 | $63.34 | $64.27 | $63.15 | $63.88 | $54.51 | 1,622,352 |
| 2019-01-29 | $62.96 | $63.56 | $62.66 | $63.54 | $54.22 | 1,610,477 |
| 2019-01-28 | $62.38 | $63.21 | $62.15 | $63.20 | $53.93 | 1,584,953 |
| 2019-01-25 | $62.03 | $62.44 | $61.73 | $62.43 | $53.28 | 1,284,672 |
| 2019-01-24 | $61.95 | $62.10 | $61.23 | $61.95 | $52.87 | 1,098,486 |
| 2019-01-23 | $61.64 | $61.94 | $61.22 | $61.92 | $52.84 | 1,346,214 |
| 2019-01-22 | $61.32 | $62.05 | $60.87 | $61.72 | $52.67 | 2,384,259 |
| 2019-01-18 | $60.79 | $61.16 | $60.38 | $61.04 | $52.09 | 2,478,934 |
| 2019-01-17 | $60.47 | $61.06 | $60.31 | $60.53 | $51.65 | 2,175,472 |
| 2019-01-16 | $60.63 | $61.05 | $60.23 | $60.66 | $51.77 | 2,319,412 |
| 2019-01-15 | $60.12 | $61.25 | $60.11 | $60.60 | $51.71 | 2,378,191 |
| 2019-01-14 | $59.97 | $60.23 | $59.60 | $60.08 | $51.27 | 2,801,313 |
| 2019-01-11 | $59.32 | $60.21 | $59.14 | $60.12 | $51.30 | 2,112,361 |
| 2019-01-10 | $58.26 | $59.55 | $57.92 | $59.29 | $50.60 | 2,281,628 |
| 2019-01-09 | $58.70 | $58.70 | $57.54 | $58.22 | $49.68 | 2,002,002 |
| 2019-01-08 | $58.16 | $58.78 | $57.85 | $58.50 | $49.92 | 3,324,067 |
| 2019-01-07 | $57.84 | $58.44 | $57.52 | $57.92 | $49.43 | 2,718,396 |
| 2019-01-04 | $57.93 | $58.70 | $57.56 | $57.60 | $49.15 | 2,361,865 |
| 2019-01-03 | $56.95 | $58.79 | $56.81 | $57.88 | $49.39 | 2,293,538 |
| 2019-01-02 | $58.02 | $58.14 | $56.52 | $56.92 | $48.57 | 1,794,459 |
| 2018-12-31 | $58.73 | $58.95 | $57.70 | $58.59 | $50.00 | 1,739,175 |
| 2018-12-28 | $59.56 | $60.10 | $58.67 | $59.36 | $49.98 | 1,931,592 |
| 2018-12-27 | $59.35 | $59.53 | $57.65 | $59.19 | $49.84 | 1,774,020 |
| 2018-12-26 | $57.51 | $59.55 | $57.07 | $59.54 | $50.13 | 1,586,077 |
| 2018-12-24 | $60.23 | $60.34 | $57.47 | $57.51 | $48.42 | 1,114,449 |
| 2018-12-21 | $61.04 | $62.23 | $60.27 | $60.27 | $50.75 | 4,542,544 |
| 2018-12-20 | $61.39 | $62.29 | $60.75 | $61.04 | $51.39 | 2,655,648 |
| 2018-12-19 | $61.63 | $62.65 | $61.00 | $61.41 | $51.71 | 2,571,055 |
| 2018-12-18 | $61.20 | $62.08 | $61.01 | $61.64 | $51.90 | 1,705,808 |
| 2018-12-17 | $62.74 | $63.20 | $60.68 | $60.87 | $51.25 | 2,708,651 |
| 2018-12-14 | $62.17 | $62.77 | $61.93 | $62.56 | $52.67 | 2,236,082 |
| 2018-12-13 | $63.21 | $63.59 | $62.18 | $62.40 | $52.54 | 4,885,310 |
| 2018-12-12 | $65.21 | $65.35 | $62.89 | $63.13 | $53.15 | 3,187,018 |
| 2018-12-11 | $64.90 | $65.39 | $64.57 | $64.85 | $54.60 | 1,877,652 |
| 2018-12-10 | $65.46 | $65.46 | $64.15 | $64.79 | $54.55 | 2,479,614 |
| 2018-12-07 | $65.17 | $65.70 | $64.24 | $65.47 | $55.12 | 3,533,097 |
| 2018-12-06 | $63.15 | $65.49 | $62.90 | $65.42 | $55.08 | 4,103,480 |
| 2018-12-04 | $63.63 | $64.28 | $63.01 | $63.16 | $53.18 | 3,561,777 |
| 2018-12-03 | $63.48 | $63.67 | $62.81 | $63.59 | $53.54 | 1,541,110 |
| 2018-11-30 | $62.54 | $63.63 | $62.17 | $63.49 | $53.46 | 2,735,471 |
| 2018-11-29 | $62.07 | $62.72 | $61.69 | $62.45 | $52.58 | 1,109,850 |
| 2018-11-28 | $61.76 | $62.16 | $61.30 | $62.06 | $52.25 | 1,795,259 |
| 2018-11-27 | $61.40 | $62.09 | $60.77 | $62.00 | $52.20 | 1,836,040 |
| 2018-11-26 | $61.65 | $61.66 | $60.67 | $61.45 | $51.74 | 1,416,746 |
| 2018-11-23 | $61.36 | $61.81 | $60.91 | $61.43 | $51.72 | 423,516 |
| 2018-11-21 | $62.16 | $62.16 | $61.35 | $61.36 | $51.66 | 1,974,940 |
| 2018-11-20 | $61.93 | $62.83 | $61.88 | $62.35 | $52.50 | 3,022,384 |
| 2018-11-19 | $61.45 | $61.88 | $61.29 | $61.86 | $52.09 | 2,527,298 |
| 2018-11-16 | $60.38 | $61.50 | $60.26 | $61.39 | $51.69 | 2,053,065 |
| 2018-11-15 | $60.21 | $60.43 | $59.32 | $60.43 | $50.88 | 2,369,612 |
| 2018-11-14 | $60.66 | $60.70 | $60.14 | $60.55 | $50.98 | 2,038,396 |
| 2018-11-13 | $60.24 | $60.85 | $59.80 | $60.65 | $51.07 | 2,968,344 |
| 2018-11-12 | $60.00 | $60.82 | $60.00 | $60.24 | $50.72 | 1,556,675 |
| 2018-11-09 | $59.62 | $60.27 | $59.45 | $60.07 | $50.58 | 1,286,687 |
| 2018-11-08 | $59.42 | $59.89 | $58.73 | $59.51 | $50.11 | 1,130,818 |
| 2018-11-07 | $59.12 | $59.62 | $58.59 | $59.59 | $50.17 | 1,286,747 |
| 2018-11-06 | $58.28 | $59.00 | $57.71 | $58.94 | $49.63 | 1,964,734 |
| 2018-11-05 | $56.82 | $58.76 | $56.75 | $58.44 | $49.21 | 1,878,750 |
| 2018-11-02 | $57.79 | $57.79 | $55.64 | $56.59 | $47.65 | 3,015,300 |
| 2018-11-01 | $58.17 | $58.61 | $57.51 | $58.11 | $48.93 | 2,610,532 |
| 2018-10-31 | $58.77 | $58.77 | $57.09 | $58.04 | $48.87 | 4,012,308 |
| 2018-10-30 | $57.46 | $59.00 | $57.05 | $58.97 | $49.65 | 4,307,268 |
| 2018-10-29 | $57.00 | $57.46 | $56.69 | $57.26 | $48.21 | 3,949,519 |
| 2018-10-26 | $57.25 | $58.17 | $56.08 | $56.79 | $47.82 | 4,342,462 |
| 2018-10-25 | $56.67 | $57.19 | $56.17 | $56.90 | $47.91 | 3,215,370 |
| 2018-10-24 | $55.62 | $57.04 | $55.41 | $56.78 | $47.81 | 3,322,385 |
| 2018-10-23 | $54.59 | $55.92 | $54.57 | $55.44 | $46.68 | 2,426,753 |
| 2018-10-22 | $56.14 | $56.63 | $54.38 | $54.48 | $45.87 | 3,098,974 |
| 2018-10-19 | $55.36 | $56.17 | $55.24 | $55.94 | $47.10 | 2,456,569 |
| 2018-10-18 | $55.42 | $55.82 | $55.27 | $55.34 | $46.60 | 2,063,717 |
| 2018-10-17 | $55.09 | $55.58 | $55.01 | $55.34 | $46.60 | 2,026,832 |
| 2018-10-16 | $53.91 | $55.33 | $53.60 | $55.16 | $46.44 | 3,205,811 |
| 2018-10-15 | $53.38 | $54.39 | $53.26 | $53.88 | $45.37 | 2,127,458 |
| 2018-10-12 | $53.62 | $53.82 | $52.80 | $53.31 | $44.89 | 3,035,723 |
| 2018-10-11 | $55.01 | $55.04 | $53.34 | $53.36 | $44.93 | 3,631,319 |
| 2018-10-10 | $54.37 | $55.38 | $54.18 | $54.90 | $46.22 | 3,050,398 |
| 2018-10-09 | $53.95 | $54.44 | $53.44 | $54.36 | $45.77 | 1,663,731 |
| 2018-10-08 | $53.24 | $54.33 | $53.05 | $53.90 | $45.38 | 2,883,533 |
| 2018-10-05 | $52.93 | $53.57 | $52.83 | $53.00 | $44.63 | 2,117,317 |
| 2018-10-04 | $52.46 | $52.96 | $51.80 | $52.89 | $44.53 | 1,804,276 |
| 2018-10-03 | $53.57 | $53.74 | $52.29 | $52.86 | $44.51 | 2,574,113 |
| 2018-10-02 | $54.02 | $54.37 | $53.62 | $53.64 | $45.16 | 1,451,682 |
| 2018-10-01 | $54.30 | $54.49 | $53.88 | $53.98 | $45.45 | 1,863,708 |
| 2018-09-28 | $53.35 | $54.40 | $53.28 | $54.38 | $45.79 | 2,514,924 |
| 2018-09-27 | $53.65 | $54.28 | $53.60 | $53.96 | $44.78 | 2,531,613 |
| 2018-09-26 | $54.32 | $54.50 | $53.63 | $53.66 | $44.53 | 2,272,148 |
| 2018-09-25 | $54.76 | $54.97 | $54.31 | $54.32 | $45.08 | 1,995,464 |
| 2018-09-24 | $56.04 | $56.09 | $54.41 | $54.63 | $45.34 | 2,597,029 |
| 2018-09-21 | $56.60 | $56.81 | $56.10 | $56.19 | $46.63 | 3,710,052 |
| 2018-09-20 | $57.01 | $57.20 | $56.37 | $56.97 | $47.28 | 2,517,325 |
| 2018-09-19 | $57.66 | $57.69 | $56.90 | $57.06 | $47.36 | 1,416,408 |
| 2018-09-18 | $58.41 | $58.58 | $57.55 | $57.59 | $47.80 | 1,650,813 |
| 2018-09-17 | $57.89 | $58.63 | $57.52 | $58.38 | $48.45 | 1,600,945 |
| 2018-09-14 | $58.78 | $58.81 | $57.08 | $57.86 | $48.02 | 2,065,195 |
| 2018-09-13 | $59.27 | $59.35 | $58.74 | $59.01 | $48.97 | 1,209,335 |
| 2018-09-12 | $59.07 | $59.37 | $58.85 | $58.91 | $48.89 | 1,235,561 |
| 2018-09-11 | $59.05 | $59.37 | $58.57 | $59.10 | $49.05 | 1,453,030 |
| 2018-09-10 | $59.14 | $59.70 | $58.82 | $59.28 | $49.20 | 1,405,692 |
| 2018-09-07 | $59.72 | $59.85 | $58.68 | $58.85 | $48.84 | 1,518,056 |
| 2018-09-06 | $59.99 | $60.26 | $59.84 | $60.12 | $49.90 | 1,402,411 |
| 2018-09-05 | $59.04 | $60.21 | $58.62 | $59.94 | $49.75 | 3,347,613 |
| 2018-09-04 | $59.85 | $60.16 | $59.09 | $59.25 | $49.17 | 1,333,397 |
| 2018-08-31 | $59.57 | $60.42 | $59.45 | $59.87 | $49.69 | 1,655,375 |
| 2018-08-30 | $59.87 | $60.00 | $59.49 | $59.59 | $49.46 | 1,353,296 |
| 2018-08-29 | $59.77 | $59.93 | $59.53 | $59.82 | $49.65 | 1,443,927 |
| 2018-08-28 | $58.66 | $59.71 | $58.50 | $59.69 | $49.54 | 1,522,734 |
| 2018-08-27 | $58.72 | $58.76 | $58.15 | $58.68 | $48.70 | 1,921,485 |
| 2018-08-24 | $59.00 | $59.18 | $58.22 | $58.72 | $48.73 | 2,265,612 |
| 2018-08-23 | $59.21 | $59.81 | $59.00 | $59.21 | $49.14 | 2,341,468 |
| 2018-08-22 | $59.05 | $59.26 | $58.67 | $59.20 | $49.13 | 1,265,871 |
| 2018-08-21 | $59.37 | $59.37 | $58.83 | $59.16 | $49.10 | 1,529,816 |
| 2018-08-20 | $59.73 | $59.98 | $59.21 | $59.41 | $49.31 | 1,887,250 |
| 2018-08-17 | $58.70 | $59.69 | $58.70 | $59.67 | $49.52 | 1,552,841 |
| 2018-08-16 | $58.72 | $58.94 | $58.19 | $58.90 | $48.88 | 1,289,232 |
| 2018-08-15 | $57.55 | $58.85 | $57.49 | $58.74 | $48.75 | 2,060,909 |
| 2018-08-14 | $57.06 | $57.80 | $57.02 | $57.47 | $47.70 | 1,889,357 |
| 2018-08-13 | $56.99 | $57.13 | $56.64 | $56.98 | $47.29 | 1,471,886 |
| 2018-08-10 | $57.61 | $57.85 | $56.84 | $56.96 | $47.27 | 1,484,154 |
| 2018-08-09 | $58.01 | $58.15 | $57.65 | $57.80 | $47.97 | 2,300,681 |
| 2018-08-08 | $58.44 | $58.77 | $57.75 | $57.90 | $48.05 | 1,894,865 |
| 2018-08-07 | $58.00 | $58.53 | $57.80 | $58.40 | $48.47 | 2,394,106 |
| 2018-08-06 | $57.89 | $58.35 | $57.55 | $58.01 | $48.14 | 1,705,381 |
| 2018-08-03 | $56.68 | $58.34 | $56.63 | $58.00 | $48.14 | 2,379,265 |
| 2018-08-02 | $56.68 | $57.19 | $56.42 | $56.49 | $46.88 | 1,454,377 |
| 2018-08-01 | $55.97 | $56.89 | $55.42 | $56.81 | $47.15 | 1,978,935 |
| 2018-07-31 | $55.78 | $56.88 | $55.73 | $56.38 | $46.79 | 3,095,914 |
| 2018-07-30 | $55.15 | $55.50 | $54.55 | $55.42 | $45.99 | 2,416,498 |
| 2018-07-27 | $57.62 | $57.95 | $54.60 | $55.10 | $45.73 | 4,404,866 |
| 2018-07-26 | $58.33 | $58.51 | $57.19 | $57.32 | $47.57 | 3,723,285 |
| 2018-07-25 | $57.88 | $58.62 | $57.70 | $58.18 | $48.29 | 1,735,643 |
| 2018-07-24 | $57.96 | $57.99 | $56.78 | $57.70 | $47.89 | 2,537,713 |
| 2018-07-23 | $58.18 | $58.42 | $57.66 | $57.98 | $48.12 | 3,401,427 |
| 2018-07-20 | $57.94 | $58.29 | $57.40 | $58.25 | $48.34 | 1,894,647 |
| 2018-07-19 | $57.33 | $58.45 | $57.19 | $58.06 | $48.19 | 4,303,795 |
| 2018-07-18 | $57.83 | $58.10 | $57.08 | $57.33 | $47.58 | 2,071,428 |
| 2018-07-17 | $58.50 | $58.60 | $57.80 | $57.92 | $48.07 | 1,811,226 |
| 2018-07-16 | $57.98 | $58.45 | $57.43 | $58.29 | $48.38 | 1,357,029 |
| 2018-07-13 | $58.58 | $58.87 | $57.75 | $58.21 | $48.31 | 1,485,653 |
| 2018-07-12 | $58.39 | $58.60 | $58.02 | $58.40 | $48.47 | 1,294,410 |
| 2018-07-11 | $58.68 | $59.03 | $58.30 | $58.39 | $48.46 | 1,367,728 |
| 2018-07-10 | $58.37 | $59.03 | $58.15 | $58.67 | $48.69 | 1,632,137 |
| 2018-07-09 | $59.08 | $59.21 | $57.95 | $58.38 | $48.45 | 2,075,330 |
| 2018-07-06 | $58.99 | $59.27 | $58.76 | $59.12 | $49.07 | 1,850,672 |
| 2018-07-05 | $58.07 | $58.82 | $57.19 | $58.80 | $48.80 | 2,467,395 |
| 2018-07-03 | $56.88 | $58.68 | $56.60 | $58.02 | $48.15 | 2,084,346 |
| 2018-07-02 | $56.91 | $57.25 | $55.92 | $56.87 | $47.20 | 3,253,519 |
| 2018-06-29 | $56.36 | $57.32 | $55.95 | $56.95 | $47.26 | 2,998,334 |
| 2018-06-28 | $56.15 | $57.48 | $56.15 | $57.44 | $47.02 | 2,679,522 |
| 2018-06-27 | $55.95 | $56.46 | $55.50 | $56.08 | $45.91 | 2,002,656 |
| 2018-06-26 | $56.15 | $56.23 | $55.70 | $55.77 | $45.65 | 2,029,376 |
| 2018-06-25 | $55.66 | $56.40 | $55.29 | $56.09 | $45.91 | 2,236,064 |
| 2018-06-22 | $55.01 | $55.72 | $54.80 | $55.69 | $45.59 | 2,611,075 |
| 2018-06-21 | $54.80 | $55.30 | $54.35 | $55.05 | $45.06 | 1,664,878 |
| 2018-06-20 | $53.63 | $54.82 | $53.55 | $54.75 | $44.82 | 1,708,714 |
| 2018-06-19 | $53.52 | $54.34 | $53.51 | $53.71 | $43.97 | 1,930,761 |
| 2018-06-18 | $54.06 | $54.48 | $53.25 | $53.66 | $43.92 | 2,153,438 |
| 2018-06-15 | $54.56 | $54.96 | $54.14 | $54.23 | $44.39 | 2,746,365 |
| 2018-06-14 | $53.64 | $54.80 | $53.64 | $54.41 | $44.54 | 1,934,133 |
| 2018-06-13 | $55.24 | $55.45 | $53.42 | $53.44 | $43.74 | 2,267,917 |
| 2018-06-12 | $54.79 | $55.47 | $54.64 | $55.18 | $45.17 | 1,478,029 |
| 2018-06-11 | $54.87 | $55.17 | $54.59 | $54.91 | $44.95 | 1,100,586 |
| 2018-06-08 | $54.62 | $55.03 | $54.50 | $54.84 | $44.89 | 1,262,932 |
| 2018-06-07 | $54.40 | $54.72 | $53.95 | $54.56 | $44.66 | 1,982,478 |
| 2018-06-06 | $54.50 | $54.78 | $54.06 | $54.34 | $44.48 | 1,874,119 |
| 2018-06-05 | $55.25 | $55.54 | $54.47 | $54.50 | $44.61 | 2,341,296 |
| 2018-06-04 | $54.95 | $55.30 | $54.52 | $54.99 | $45.01 | 1,781,614 |
| 2018-06-01 | $54.67 | $55.23 | $54.47 | $54.84 | $44.89 | 2,180,389 |
| 2018-05-31 | $54.53 | $54.92 | $54.31 | $54.66 | $44.74 | 4,299,577 |
| 2018-05-30 | $53.96 | $55.02 | $53.45 | $54.81 | $44.87 | 2,626,698 |
| 2018-05-29 | $53.52 | $54.12 | $53.14 | $54.10 | $44.28 | 2,405,348 |
| 2018-05-25 | $53.29 | $53.75 | $53.25 | $53.62 | $43.89 | 1,434,481 |
| 2018-05-24 | $53.57 | $53.79 | $52.68 | $53.09 | $43.46 | 2,121,676 |
| 2018-05-23 | $52.92 | $53.80 | $52.76 | $53.56 | $43.84 | 2,282,735 |
| 2018-05-22 | $52.30 | $52.77 | $51.72 | $52.68 | $43.12 | 2,577,324 |
| 2018-05-21 | $51.35 | $52.25 | $50.69 | $52.18 | $42.71 | 1,845,894 |
| 2018-05-18 | $51.54 | $51.93 | $51.23 | $51.46 | $42.12 | 2,207,230 |
| 2018-05-17 | $52.27 | $52.28 | $51.34 | $51.46 | $42.12 | 2,218,262 |
| 2018-05-16 | $52.60 | $52.91 | $51.83 | $52.04 | $42.60 | 2,055,326 |
| 2018-05-15 | $52.89 | $52.90 | $52.10 | $52.26 | $42.78 | 3,430,357 |
| 2018-05-14 | $53.29 | $53.47 | $52.83 | $53.16 | $43.52 | 2,010,968 |
| 2018-05-11 | $53.86 | $54.15 | $53.42 | $53.51 | $43.80 | 1,690,530 |
| 2018-05-10 | $53.55 | $53.75 | $53.17 | $53.74 | $43.99 | 1,700,510 |
| 2018-05-09 | $52.69 | $53.21 | $52.54 | $53.15 | $43.51 | 1,945,660 |
| 2018-05-08 | $53.36 | $53.36 | $52.53 | $52.84 | $43.25 | 2,359,361 |
| 2018-05-07 | $53.19 | $53.51 | $52.71 | $53.35 | $43.67 | 3,005,009 |
| 2018-05-04 | $52.45 | $53.23 | $52.38 | $53.15 | $43.51 | 2,357,698 |
| 2018-05-03 | $52.12 | $52.60 | $51.82 | $52.53 | $43.00 | 2,773,771 |
| 2018-05-02 | $52.13 | $52.44 | $50.95 | $52.37 | $42.87 | 4,781,745 |
| 2018-05-01 | $51.50 | $52.74 | $51.14 | $52.41 | $42.90 | 4,732,463 |
| 2018-04-30 | $52.20 | $52.21 | $50.86 | $51.42 | $42.09 | 4,147,627 |
| 2018-04-27 | $48.81 | $52.03 | $48.65 | $51.59 | $42.23 | 5,731,956 |
| 2018-04-26 | $47.53 | $47.90 | $46.89 | $47.47 | $38.86 | 2,564,279 |
| 2018-04-25 | $47.13 | $47.42 | $46.55 | $47.36 | $38.77 | 1,760,167 |
| 2018-04-24 | $47.00 | $47.81 | $46.63 | $47.37 | $38.78 | 2,063,206 |
| 2018-04-23 | $47.00 | $47.45 | $46.71 | $46.96 | $38.44 | 1,868,738 |
| 2018-04-20 | $47.83 | $47.88 | $46.80 | $47.01 | $38.48 | 2,294,432 |
| 2018-04-19 | $48.50 | $48.56 | $47.49 | $47.80 | $39.13 | 2,267,299 |
| 2018-04-18 | $48.95 | $49.10 | $48.60 | $48.61 | $39.79 | 1,721,094 |
| 2018-04-17 | $48.78 | $49.33 | $48.50 | $48.84 | $39.98 | 1,850,075 |
| 2018-04-16 | $48.63 | $48.85 | $48.14 | $48.68 | $39.85 | 1,798,681 |
| 2018-04-13 | $48.32 | $48.55 | $47.91 | $48.54 | $39.73 | 1,565,092 |
| 2018-04-12 | $49.00 | $49.11 | $47.86 | $48.35 | $39.58 | 2,288,225 |
| 2018-04-11 | $49.25 | $49.94 | $48.94 | $49.00 | $40.11 | 1,890,631 |
| 2018-04-10 | $50.14 | $50.14 | $49.15 | $49.27 | $40.33 | 2,988,743 |
| 2018-04-09 | $50.53 | $50.60 | $49.44 | $49.81 | $40.77 | 1,971,571 |
| 2018-04-06 | $50.13 | $50.85 | $50.04 | $50.42 | $41.27 | 2,514,666 |
| 2018-04-05 | $50.30 | $50.37 | $49.45 | $50.04 | $40.96 | 2,312,721 |
| 2018-04-04 | $49.35 | $50.70 | $49.12 | $50.32 | $41.19 | 2,088,815 |
| 2018-04-03 | $49.46 | $49.98 | $48.47 | $49.56 | $40.57 | 2,604,670 |
| 2018-04-02 | $49.67 | $50.31 | $49.04 | $49.39 | $40.43 | 2,561,612 |
| 2018-03-29 | $49.70 | $49.88 | $49.14 | $49.53 | $40.54 | 2,605,742 |
| 2018-03-28 | $49.17 | $50.79 | $49.14 | $50.46 | $40.66 | 3,420,242 |
| 2018-03-27 | $48.28 | $49.63 | $47.82 | $49.01 | $39.49 | 2,213,185 |
| 2018-03-26 | $48.41 | $48.46 | $47.80 | $48.21 | $38.84 | 2,078,473 |
| 2018-03-23 | $49.42 | $49.46 | $47.95 | $48.11 | $38.76 | 2,837,311 |
| 2018-03-22 | $48.50 | $49.99 | $48.42 | $49.32 | $39.74 | 4,211,895 |
| 2018-03-21 | $48.90 | $49.09 | $48.01 | $48.46 | $39.05 | 2,570,422 |
| 2018-03-20 | $49.50 | $50.02 | $48.84 | $49.00 | $39.48 | 2,784,530 |
| 2018-03-19 | $50.08 | $50.10 | $49.15 | $49.53 | $39.91 | 2,337,085 |
| 2018-03-16 | $49.38 | $50.27 | $49.18 | $50.15 | $40.41 | 4,054,222 |
| 2018-03-15 | $49.66 | $49.99 | $49.05 | $49.46 | $39.85 | 3,618,098 |
| 2018-03-14 | $50.31 | $50.50 | $49.02 | $49.68 | $40.03 | 4,625,248 |
| 2018-03-13 | $50.85 | $51.22 | $50.01 | $50.35 | $40.57 | 4,125,476 |
| 2018-03-12 | $49.61 | $50.50 | $49.56 | $50.38 | $40.59 | 4,058,889 |
| 2018-03-09 | $50.46 | $50.61 | $49.26 | $49.69 | $40.04 | 3,637,182 |
| 2018-03-08 | $50.97 | $50.97 | $49.98 | $50.52 | $40.71 | 4,351,629 |
| 2018-03-07 | $50.30 | $51.24 | $49.99 | $51.22 | $41.27 | 2,288,361 |
| 2018-03-06 | $50.64 | $50.79 | $49.68 | $50.45 | $40.65 | 2,153,833 |
| 2018-03-05 | $49.86 | $51.29 | $49.80 | $50.77 | $40.91 | 3,753,213 |
| 2018-03-02 | $49.50 | $50.09 | $49.21 | $49.86 | $40.17 | 3,333,704 |
| 2018-03-01 | $48.18 | $49.72 | $47.97 | $49.58 | $39.95 | 3,591,089 |
| 2018-02-28 | $49.18 | $49.36 | $48.30 | $48.32 | $38.93 | 3,261,135 |
| 2018-02-27 | $50.73 | $50.93 | $48.91 | $48.91 | $39.41 | 2,648,961 |
| 2018-02-26 | $50.67 | $50.74 | $50.19 | $50.73 | $40.87 | 1,962,114 |
| 2018-02-23 | $49.95 | $50.52 | $49.50 | $50.51 | $40.70 | 1,921,142 |
| 2018-02-22 | $49.58 | $50.33 | $49.12 | $49.67 | $40.02 | 1,910,392 |
| 2018-02-21 | $50.29 | $50.40 | $49.33 | $49.34 | $39.75 | 2,283,363 |
| 2018-02-20 | $51.11 | $51.56 | $50.26 | $50.27 | $40.50 | 2,268,248 |
| 2018-02-16 | $50.79 | $51.64 | $50.71 | $51.39 | $41.41 | 2,448,403 |
| 2018-02-15 | $49.62 | $50.75 | $49.62 | $50.64 | $40.80 | 2,632,840 |
| 2018-02-14 | $50.31 | $50.44 | $49.35 | $49.62 | $39.98 | 2,853,728 |
| 2018-02-13 | $50.38 | $50.90 | $49.58 | $50.72 | $40.87 | 3,169,160 |
| 2018-02-12 | $51.65 | $51.91 | $49.47 | $50.46 | $40.66 | 3,983,392 |
| 2018-02-09 | $50.05 | $52.01 | $49.17 | $51.59 | $41.57 | 5,881,703 |
| 2018-02-08 | $52.80 | $52.92 | $50.92 | $50.92 | $41.03 | 6,371,025 |
| 2018-02-07 | $53.13 | $54.12 | $52.82 | $52.97 | $42.68 | 3,193,618 |
| 2018-02-06 | $52.32 | $53.36 | $51.80 | $53.19 | $42.86 | 3,602,819 |
| 2018-02-05 | $54.14 | $54.98 | $52.78 | $52.88 | $42.61 | 3,205,107 |
| 2018-02-02 | $53.91 | $55.00 | $53.52 | $54.33 | $43.77 | 2,637,734 |
| 2018-02-01 | $55.93 | $56.19 | $54.24 | $54.40 | $43.83 | 2,714,139 |
| 2018-01-31 | $54.80 | $55.98 | $54.61 | $55.97 | $45.10 | 3,877,360 |
| 2018-01-30 | $55.82 | $56.10 | $54.65 | $54.65 | $44.03 | 2,128,881 |
| 2018-01-29 | $55.60 | $55.68 | $54.52 | $55.53 | $44.74 | 2,025,188 |
| 2018-01-26 | $56.71 | $56.71 | $55.44 | $55.89 | $45.03 | 2,159,586 |
| 2018-01-25 | $55.86 | $56.46 | $55.81 | $56.41 | $45.45 | 2,751,292 |
| 2018-01-24 | $55.92 | $56.20 | $55.68 | $55.89 | $45.03 | 2,817,990 |
| 2018-01-23 | $54.82 | $55.96 | $54.50 | $55.95 | $45.08 | 2,739,861 |
| 2018-01-22 | $54.46 | $54.86 | $54.30 | $54.49 | $43.90 | 2,566,703 |
| 2018-01-19 | $54.49 | $54.52 | $53.75 | $54.47 | $43.89 | 2,603,844 |
| 2018-01-18 | $54.78 | $54.87 | $54.10 | $54.38 | $43.82 | 3,167,732 |
| 2018-01-17 | $54.73 | $55.00 | $54.30 | $54.98 | $44.30 | 4,505,467 |
| 2018-01-16 | $55.11 | $56.14 | $54.45 | $54.52 | $43.93 | 3,706,381 |
| 2018-01-12 | $56.16 | $56.16 | $54.77 | $54.83 | $44.18 | 4,260,522 |
| 2018-01-11 | $56.84 | $57.13 | $56.09 | $56.23 | $45.31 | 2,526,487 |
| 2018-01-10 | $57.56 | $57.60 | $56.70 | $56.84 | $45.80 | 2,198,570 |
| 2018-01-09 | $58.37 | $58.38 | $57.31 | $57.69 | $46.48 | 2,948,988 |
| 2018-01-08 | $58.35 | $58.65 | $58.03 | $58.45 | $47.09 | 1,854,040 |
| 2018-01-05 | $58.80 | $58.94 | $57.90 | $58.35 | $47.01 | 2,449,689 |
| 2018-01-04 | $60.05 | $60.05 | $58.49 | $58.65 | $47.26 | 2,556,262 |
| 2018-01-03 | $59.93 | $60.22 | $59.66 | $60.12 | $48.44 | 1,878,592 |
| 2018-01-02 | $60.08 | $60.49 | $59.71 | $59.76 | $48.15 | 1,904,077 |
| 2017-12-29 | $59.75 | $60.49 | $59.61 | $60.01 | $48.35 | 1,545,173 |
| 2017-12-28 | $60.22 | $60.56 | $59.91 | $60.43 | $48.06 | 1,513,219 |
| 2017-12-27 | $60.42 | $60.53 | $60.04 | $60.14 | $47.83 | 1,427,901 |
| 2017-12-26 | $60.13 | $60.53 | $60.05 | $60.18 | $47.86 | 1,154,642 |
| 2017-12-22 | $60.00 | $60.33 | $59.78 | $60.14 | $47.83 | 1,812,016 |
| 2017-12-21 | $60.77 | $60.92 | $59.71 | $59.84 | $47.59 | 2,464,092 |
| 2017-12-20 | $61.89 | $61.98 | $60.62 | $60.69 | $48.26 | 2,711,135 |
| 2017-12-19 | $64.30 | $64.44 | $61.73 | $61.83 | $49.17 | 2,124,952 |
| 2017-12-18 | $64.43 | $64.97 | $64.32 | $64.39 | $51.21 | 1,317,729 |
| 2017-12-15 | $63.92 | $64.49 | $63.72 | $64.25 | $51.09 | 2,744,231 |
| 2017-12-14 | $63.81 | $63.96 | $63.44 | $63.46 | $50.47 | 1,429,700 |
| 2017-12-13 | $64.11 | $64.40 | $63.72 | $63.87 | $50.79 | 1,414,168 |
| 2017-12-12 | $63.47 | $64.26 | $63.33 | $63.82 | $50.75 | 1,398,086 |
| 2017-12-11 | $63.11 | $63.54 | $62.86 | $63.32 | $50.36 | 1,122,687 |
| 2017-12-08 | $63.53 | $63.76 | $63.14 | $63.31 | $50.35 | 1,274,511 |
| 2017-12-07 | $63.04 | $63.63 | $62.66 | $63.53 | $50.52 | 1,336,370 |
| 2017-12-06 | $62.87 | $63.04 | $62.34 | $62.99 | $50.09 | 1,406,576 |
| 2017-12-05 | $62.84 | $63.14 | $62.60 | $62.73 | $49.89 | 2,294,718 |
| 2017-12-04 | $64.00 | $64.51 | $62.59 | $62.82 | $49.96 | 3,384,447 |
| 2017-12-01 | $64.21 | $64.94 | $64.08 | $64.81 | $51.54 | 1,654,006 |
| 2017-11-30 | $64.14 | $64.54 | $63.66 | $64.01 | $50.90 | 2,327,450 |
| 2017-11-29 | $63.33 | $64.17 | $63.10 | $64.07 | $50.95 | 1,465,686 |
| 2017-11-28 | $64.01 | $64.15 | $63.42 | $63.61 | $50.59 | 1,456,759 |
| 2017-11-27 | $64.83 | $64.83 | $63.83 | $63.86 | $50.78 | 1,141,430 |
| 2017-11-24 | $64.44 | $64.93 | $64.37 | $64.68 | $51.44 | 598,361 |
| 2017-11-22 | $64.31 | $64.57 | $64.09 | $64.24 | $51.09 | 1,430,300 |
| 2017-11-21 | $64.34 | $64.75 | $64.30 | $64.32 | $51.15 | 1,535,057 |
| 2017-11-20 | $64.53 | $64.68 | $64.08 | $64.25 | $51.09 | 1,391,757 |
| 2017-11-17 | $64.27 | $64.75 | $64.16 | $64.40 | $51.21 | 1,530,460 |
| 2017-11-16 | $64.35 | $65.05 | $64.13 | $64.51 | $51.30 | 1,656,719 |
| 2017-11-15 | $65.09 | $65.24 | $64.32 | $64.38 | $51.20 | 1,575,003 |
| 2017-11-14 | $65.34 | $65.72 | $64.98 | $65.04 | $51.72 | 1,666,121 |
| 2017-11-13 | $65.17 | $65.44 | $64.90 | $65.39 | $52.00 | 1,267,141 |
| 2017-11-10 | $64.27 | $65.19 | $64.26 | $64.91 | $51.62 | 922,828 |
| 2017-11-09 | $64.57 | $65.40 | $64.55 | $64.81 | $51.54 | 923,994 |
| 2017-11-08 | $64.40 | $64.80 | $64.31 | $64.65 | $51.41 | 1,255,592 |
| 2017-11-07 | $64.18 | $64.59 | $64.01 | $64.33 | $51.16 | 1,435,749 |
| 2017-11-06 | $64.09 | $64.63 | $63.98 | $64.09 | $50.97 | 1,322,065 |
| 2017-11-03 | $63.50 | $64.55 | $63.49 | $64.10 | $50.98 | 1,243,378 |
| 2017-11-02 | $63.24 | $64.18 | $63.17 | $63.84 | $50.77 | 1,689,402 |
| 2017-11-01 | $62.86 | $63.51 | $62.57 | $63.07 | $50.16 | 1,442,164 |
| 2017-10-31 | $63.16 | $63.25 | $62.11 | $62.75 | $49.90 | 2,462,439 |
| 2017-10-30 | $62.73 | $63.30 | $62.52 | $63.25 | $50.30 | 1,965,095 |
| 2017-10-27 | $61.03 | $63.10 | $60.90 | $62.50 | $49.70 | 2,252,436 |
| 2017-10-26 | $62.00 | $62.00 | $60.96 | $61.10 | $48.59 | 1,786,241 |
| 2017-10-25 | $61.70 | $61.99 | $60.82 | $61.49 | $48.90 | 1,726,974 |
| 2017-10-24 | $62.50 | $62.62 | $61.72 | $61.82 | $49.16 | 2,087,969 |
| 2017-10-23 | $63.16 | $63.16 | $62.32 | $62.50 | $49.70 | 1,411,662 |
| 2017-10-20 | $63.10 | $63.10 | $62.53 | $63.00 | $50.10 | 1,423,595 |
| 2017-10-19 | $63.35 | $63.60 | $63.00 | $63.02 | $50.12 | 916,985 |
| 2017-10-18 | $63.15 | $63.47 | $62.76 | $63.31 | $50.35 | 1,205,182 |
| 2017-10-17 | $63.00 | $63.26 | $62.58 | $63.20 | $50.26 | 1,632,144 |
| 2017-10-16 | $63.42 | $63.54 | $62.90 | $63.14 | $50.21 | 1,472,534 |
| 2017-10-13 | $63.29 | $63.52 | $62.69 | $63.36 | $50.39 | 1,831,840 |
| 2017-10-12 | $63.03 | $63.15 | $62.37 | $63.08 | $50.16 | 1,918,417 |
| 2017-10-11 | $63.17 | $63.58 | $62.91 | $63.05 | $50.14 | 1,704,998 |
| 2017-10-10 | $63.40 | $63.70 | $62.87 | $63.26 | $50.31 | 2,082,746 |
| 2017-10-09 | $63.46 | $63.70 | $63.15 | $63.31 | $50.35 | 1,072,603 |
| 2017-10-06 | $62.83 | $63.42 | $62.45 | $63.34 | $50.37 | 1,815,696 |
| 2017-10-05 | $63.84 | $64.00 | $63.24 | $63.31 | $50.35 | 1,747,073 |
| 2017-10-04 | $63.74 | $63.86 | $63.38 | $63.65 | $50.62 | 2,433,951 |
| 2017-10-03 | $63.92 | $64.26 | $63.36 | $63.68 | $50.64 | 2,214,690 |
| 2017-10-02 | $65.27 | $65.42 | $63.86 | $63.89 | $50.81 | 1,971,009 |
| 2017-09-29 | $65.21 | $65.68 | $64.92 | $65.13 | $51.79 | 1,535,133 |
| 2017-09-28 | $64.98 | $65.49 | $64.94 | $65.41 | $52.02 | 1,103,445 |
| 2017-09-27 | $66.00 | $66.14 | $64.47 | $65.11 | $51.78 | 2,001,324 |
| 2017-09-26 | $66.42 | $66.67 | $65.90 | $66.16 | $52.61 | 1,243,931 |
| 2017-09-25 | $66.04 | $66.88 | $66.04 | $66.62 | $52.98 | 1,112,702 |
| 2017-09-22 | $67.18 | $67.54 | $65.85 | $66.04 | $52.52 | 1,887,598 |
| 2017-09-21 | $68.00 | $68.29 | $67.41 | $67.52 | $53.70 | 1,188,744 |
| 2017-09-20 | $68.42 | $68.64 | $67.40 | $68.07 | $54.13 | 1,668,994 |
| 2017-09-19 | $68.98 | $69.12 | $68.06 | $68.20 | $54.24 | 1,826,644 |
| 2017-09-18 | $69.40 | $69.50 | $68.39 | $68.88 | $54.78 | 1,112,452 |
| 2017-09-15 | $69.10 | $69.53 | $68.73 | $69.36 | $55.16 | 2,696,502 |
| 2017-09-14 | $68.41 | $68.97 | $67.93 | $68.94 | $54.82 | 1,089,919 |
| 2017-09-13 | $68.41 | $68.62 | $68.13 | $68.39 | $54.39 | 1,162,585 |
| 2017-09-12 | $69.26 | $69.55 | $68.12 | $68.53 | $54.50 | 925,147 |
| 2017-09-11 | $68.83 | $69.38 | $68.42 | $69.38 | $55.17 | 1,305,853 |
| 2017-09-08 | $68.88 | $69.92 | $68.79 | $69.47 | $54.64 | 1,684,838 |
| 2017-09-07 | $68.55 | $69.12 | $68.32 | $69.03 | $54.29 | 1,152,059 |
| 2017-09-06 | $69.19 | $69.39 | $68.31 | $68.35 | $53.76 | 1,350,242 |
| 2017-09-05 | $68.87 | $69.22 | $68.67 | $68.93 | $54.21 | 1,137,660 |
| 2017-09-01 | $68.47 | $69.25 | $68.47 | $68.78 | $54.09 | 1,090,785 |
| 2017-08-31 | $68.13 | $68.64 | $68.13 | $68.44 | $53.83 | 1,741,117 |
| 2017-08-30 | $67.51 | $68.16 | $67.48 | $68.13 | $53.58 | 933,415 |
| 2017-08-29 | $67.63 | $68.15 | $67.54 | $67.79 | $53.31 | 1,315,173 |
| 2017-08-28 | $67.90 | $68.15 | $67.31 | $67.51 | $53.09 | 822,255 |
| 2017-08-25 | $68.00 | $68.25 | $67.74 | $67.89 | $53.39 | 1,139,304 |
| 2017-08-24 | $67.50 | $68.09 | $67.42 | $67.77 | $53.30 | 1,832,572 |
| 2017-08-23 | $66.89 | $67.75 | $66.69 | $67.54 | $53.12 | 1,294,514 |
| 2017-08-22 | $67.41 | $67.60 | $66.43 | $66.91 | $52.62 | 1,412,466 |
| 2017-08-21 | $66.24 | $67.64 | $65.90 | $67.45 | $53.05 | 1,469,064 |
| 2017-08-18 | $66.50 | $66.50 | $65.94 | $66.12 | $52.00 | 1,624,596 |
| 2017-08-17 | $66.57 | $66.84 | $66.17 | $66.53 | $52.32 | 1,451,096 |
| 2017-08-16 | $66.00 | $66.82 | $66.00 | $66.59 | $52.37 | 1,569,677 |
| 2017-08-15 | $65.96 | $66.18 | $65.26 | $66.18 | $52.05 | 1,482,749 |
| 2017-08-14 | $65.16 | $66.26 | $64.97 | $66.13 | $52.01 | 1,194,585 |
| 2017-08-11 | $65.11 | $65.11 | $64.39 | $64.95 | $51.08 | 1,222,611 |
| 2017-08-10 | $65.55 | $65.65 | $64.77 | $64.80 | $50.96 | 996,364 |
| 2017-08-09 | $65.36 | $65.67 | $64.91 | $65.62 | $51.61 | 1,770,706 |
| 2017-08-08 | $65.46 | $65.74 | $65.15 | $65.46 | $51.48 | 1,269,821 |
| 2017-08-07 | $65.81 | $66.24 | $65.52 | $65.65 | $51.63 | 1,163,090 |
| 2017-08-04 | $66.39 | $66.61 | $65.77 | $65.81 | $51.76 | 1,117,516 |
| 2017-08-03 | $66.04 | $66.69 | $65.75 | $66.45 | $52.26 | 1,583,828 |
| 2017-08-02 | $65.86 | $66.03 | $65.37 | $66.02 | $51.92 | 1,910,776 |
| 2017-08-01 | $67.62 | $67.80 | $65.61 | $66.00 | $51.91 | 1,734,109 |
| 2017-07-31 | $67.11 | $67.52 | $66.57 | $67.35 | $52.97 | 2,132,815 |
| 2017-07-28 | $67.39 | $67.52 | $66.56 | $67.12 | $52.79 | 1,325,819 |
| 2017-07-27 | $67.75 | $67.99 | $66.90 | $67.41 | $53.02 | 1,188,879 |
| 2017-07-26 | $67.90 | $68.35 | $67.56 | $68.08 | $53.54 | 774,016 |
| 2017-07-25 | $67.97 | $67.99 | $67.03 | $67.90 | $53.40 | 1,536,714 |
| 2017-07-24 | $68.65 | $68.92 | $67.73 | $68.05 | $53.52 | 1,788,584 |
| 2017-07-21 | $68.35 | $68.66 | $68.05 | $68.65 | $53.99 | 1,315,416 |
| 2017-07-20 | $68.73 | $68.88 | $68.36 | $68.40 | $53.79 | 1,106,771 |
| 2017-07-19 | $68.67 | $68.91 | $68.25 | $68.53 | $53.90 | 1,200,048 |
| 2017-07-18 | $68.84 | $69.05 | $68.34 | $68.66 | $54.00 | 1,345,465 |
| 2017-07-17 | $68.01 | $68.80 | $67.94 | $68.80 | $54.11 | 1,144,874 |
| 2017-07-14 | $67.88 | $68.48 | $67.74 | $68.05 | $53.52 | 1,025,264 |
| 2017-07-13 | $67.79 | $67.97 | $67.46 | $67.52 | $53.10 | 748,310 |
| 2017-07-12 | $67.32 | $68.35 | $67.32 | $67.80 | $53.32 | 1,178,232 |
| 2017-07-11 | $67.06 | $67.21 | $66.42 | $66.92 | $52.63 | 1,093,854 |
| 2017-07-10 | $67.50 | $67.66 | $66.92 | $66.94 | $52.65 | 1,058,659 |
| 2017-07-07 | $67.61 | $67.69 | $66.77 | $67.47 | $53.06 | 1,354,497 |
| 2017-07-06 | $68.89 | $68.91 | $67.53 | $67.61 | $53.17 | 1,665,903 |
| 2017-07-05 | $69.89 | $70.00 | $68.69 | $69.18 | $54.41 | 1,911,269 |
| 2017-07-03 | $69.67 | $70.18 | $69.11 | $69.98 | $55.04 | 1,032,817 |
| 2017-06-30 | $69.37 | $69.90 | $69.25 | $69.48 | $54.64 | 1,323,890 |
| 2017-06-29 | $70.35 | $70.70 | $69.10 | $69.21 | $54.43 | 1,928,251 |
| 2017-06-28 | $71.12 | $71.56 | $70.63 | $71.10 | $55.92 | 1,786,036 |
| 2017-06-27 | $71.95 | $72.36 | $71.13 | $71.17 | $55.97 | 1,696,128 |
| 2017-06-26 | $71.73 | $72.19 | $71.51 | $71.93 | $56.57 | 1,626,624 |
| 2017-06-23 | $70.90 | $71.95 | $70.80 | $71.72 | $56.41 | 2,352,334 |
| 2017-06-22 | $70.61 | $71.50 | $70.30 | $71.18 | $55.98 | 1,744,850 |
| 2017-06-21 | $70.40 | $70.76 | $70.02 | $70.74 | $55.63 | 2,405,569 |
| 2017-06-20 | $69.78 | $70.40 | $69.44 | $70.34 | $55.32 | 2,117,334 |
| 2017-06-19 | $69.65 | $69.76 | $69.03 | $69.75 | $54.86 | 1,880,616 |
| 2017-06-16 | $69.22 | $69.95 | $68.76 | $69.52 | $54.68 | 2,975,175 |
| 2017-06-15 | $68.34 | $69.47 | $68.18 | $69.04 | $54.30 | 2,369,067 |
| 2017-06-14 | $68.85 | $69.62 | $68.55 | $68.70 | $54.03 | 2,090,264 |
| 2017-06-13 | $67.99 | $68.32 | $67.71 | $68.26 | $53.68 | 1,834,296 |
| 2017-06-12 | $66.87 | $68.23 | $66.78 | $68.17 | $53.61 | 2,353,540 |
| 2017-06-09 | $66.46 | $67.11 | $66.13 | $66.87 | $52.59 | 1,181,869 |
| 2017-06-08 | $66.93 | $66.93 | $65.78 | $66.58 | $52.36 | 1,064,650 |
| 2017-06-07 | $66.58 | $66.93 | $66.36 | $66.74 | $52.49 | 1,489,396 |
| 2017-06-06 | $67.04 | $67.12 | $66.52 | $66.57 | $52.36 | 774,590 |
| 2017-06-05 | $66.91 | $67.05 | $66.30 | $66.95 | $52.65 | 813,689 |
| 2017-06-02 | $66.44 | $67.23 | $66.33 | $67.10 | $52.77 | 1,471,075 |
| 2017-06-01 | $66.55 | $66.98 | $65.88 | $66.87 | $51.99 | 1,644,189 |
| 2017-05-31 | $66.54 | $67.04 | $66.47 | $66.49 | $51.70 | 2,751,567 |
| 2017-05-30 | $66.56 | $66.87 | $66.21 | $66.54 | $51.73 | 1,102,805 |
| 2017-05-26 | $67.24 | $67.58 | $66.27 | $66.58 | $51.77 | 1,572,673 |
| 2017-05-25 | $67.89 | $67.90 | $67.23 | $67.24 | $52.28 | 1,258,382 |
| 2017-05-24 | $67.52 | $68.00 | $67.52 | $67.78 | $52.70 | 989,892 |
| 2017-05-23 | $67.40 | $67.95 | $67.06 | $67.50 | $52.48 | 1,327,247 |
| 2017-05-22 | $67.14 | $67.38 | $66.77 | $67.25 | $52.29 | 2,205,495 |
| 2017-05-19 | $67.44 | $67.48 | $66.62 | $67.14 | $52.20 | 2,096,638 |
| 2017-05-18 | $66.41 | $67.57 | $66.00 | $67.43 | $52.43 | 2,308,887 |
| 2017-05-17 | $65.09 | $67.12 | $64.92 | $66.32 | $51.56 | 2,723,780 |
| 2017-05-16 | $65.31 | $65.48 | $64.74 | $65.02 | $50.55 | 1,172,429 |
| 2017-05-15 | $65.70 | $66.39 | $65.19 | $65.23 | $50.72 | 1,637,709 |
| 2017-05-12 | $65.13 | $65.69 | $64.97 | $65.67 | $51.06 | 1,958,752 |
| 2017-05-11 | $63.68 | $65.05 | $63.36 | $64.97 | $50.51 | 2,067,740 |
| 2017-05-10 | $62.68 | $64.17 | $62.59 | $64.02 | $49.77 | 1,937,572 |
| 2017-05-09 | $63.45 | $63.52 | $62.25 | $62.63 | $48.69 | 1,677,899 |
| 2017-05-08 | $63.93 | $63.95 | $63.32 | $63.53 | $49.39 | 1,973,715 |
| 2017-05-05 | $62.77 | $63.76 | $62.73 | $63.75 | $49.56 | 1,439,281 |
| 2017-05-04 | $62.50 | $62.74 | $61.49 | $62.65 | $48.71 | 2,149,328 |
| 2017-05-03 | $63.83 | $63.93 | $62.45 | $62.79 | $48.82 | 2,122,284 |
| 2017-05-02 | $63.99 | $64.18 | $63.46 | $63.67 | $49.50 | 1,682,405 |
| 2017-05-01 | $64.23 | $64.56 | $63.54 | $63.97 | $49.74 | 1,696,622 |
| 2017-04-28 | $64.14 | $64.77 | $62.83 | $64.01 | $49.77 | 2,498,436 |
| 2017-04-27 | $64.13 | $64.76 | $63.94 | $64.12 | $49.85 | 1,330,174 |
| 2017-04-26 | $64.57 | $64.63 | $63.99 | $64.01 | $49.77 | 1,848,697 |
| 2017-04-25 | $64.75 | $64.95 | $64.42 | $64.68 | $50.29 | 1,745,500 |
| 2017-04-24 | $66.12 | $66.20 | $63.67 | $64.63 | $50.25 | 2,790,789 |
| 2017-04-21 | $65.82 | $66.29 | $65.75 | $65.78 | $51.14 | 1,655,488 |
| 2017-04-20 | $66.37 | $66.40 | $65.63 | $65.95 | $51.28 | 2,695,604 |
| 2017-04-19 | $66.74 | $66.89 | $66.09 | $66.41 | $51.63 | 2,293,571 |
| 2017-04-18 | $65.84 | $66.95 | $65.67 | $66.79 | $51.93 | 2,227,171 |
| 2017-04-17 | $65.32 | $65.84 | $65.10 | $65.84 | $51.19 | 1,274,000 |
| 2017-04-13 | $65.43 | $65.80 | $64.99 | $65.06 | $50.58 | 1,107,393 |
| 2017-04-12 | $65.47 | $65.79 | $65.22 | $65.64 | $51.03 | 1,162,904 |
| 2017-04-11 | $65.21 | $65.64 | $64.95 | $65.47 | $50.90 | 1,228,392 |
| 2017-04-10 | $64.92 | $65.28 | $64.70 | $65.16 | $50.66 | 1,607,322 |
| 2017-04-07 | $64.66 | $65.38 | $64.66 | $64.87 | $50.44 | 2,199,220 |
| 2017-04-06 | $64.56 | $64.92 | $64.10 | $64.71 | $50.31 | 1,602,461 |
| 2017-04-05 | $64.30 | $65.07 | $64.10 | $64.58 | $50.21 | 1,452,285 |
| 2017-04-04 | $65.04 | $65.23 | $64.17 | $64.19 | $49.91 | 2,206,712 |
| 2017-04-03 | $65.07 | $65.18 | $64.64 | $65.10 | $50.61 | 1,530,199 |
| 2017-03-31 | $64.32 | $65.11 | $63.89 | $65.04 | $50.57 | 2,530,460 |
| 2017-03-30 | $64.44 | $64.60 | $63.84 | $64.50 | $50.15 | 2,211,359 |
| 2017-03-29 | $64.56 | $64.83 | $64.35 | $64.66 | $50.27 | 1,737,691 |
| 2017-03-28 | $64.08 | $64.81 | $63.84 | $64.69 | $50.30 | 2,971,200 |
| 2017-03-27 | $63.84 | $64.61 | $63.80 | $64.08 | $49.82 | 2,374,971 |
| 2017-03-24 | $63.30 | $63.94 | $63.05 | $63.83 | $49.63 | 2,825,782 |
| 2017-03-23 | $62.35 | $63.67 | $62.25 | $63.21 | $49.14 | 3,484,058 |
| 2017-03-22 | $61.06 | $62.68 | $61.01 | $62.45 | $48.55 | 3,785,664 |
| 2017-03-21 | $60.69 | $61.05 | $60.44 | $60.77 | $47.25 | 2,513,393 |
| 2017-03-20 | $60.68 | $61.19 | $60.45 | $60.53 | $47.06 | 1,271,744 |
| 2017-03-17 | $60.49 | $61.21 | $60.20 | $60.51 | $47.05 | 2,448,026 |
| 2017-03-16 | $60.13 | $60.66 | $59.95 | $60.46 | $47.01 | 1,337,927 |
| 2017-03-15 | $59.03 | $60.55 | $58.96 | $60.20 | $46.80 | 2,884,922 |
| 2017-03-14 | $59.63 | $59.77 | $59.05 | $59.36 | $46.15 | 2,174,032 |
| 2017-03-13 | $60.63 | $60.93 | $59.43 | $59.73 | $46.44 | 2,374,527 |
| 2017-03-10 | $60.46 | $60.99 | $59.88 | $60.50 | $47.04 | 1,937,182 |
| 2017-03-09 | $61.17 | $61.36 | $59.87 | $60.07 | $46.70 | 2,694,151 |
| 2017-03-08 | $62.35 | $62.50 | $61.03 | $61.11 | $47.51 | 1,658,401 |
| 2017-03-07 | $62.67 | $62.80 | $62.23 | $62.67 | $48.73 | 1,745,502 |
| 2017-03-06 | $63.36 | $63.49 | $62.61 | $62.71 | $48.76 | 1,825,363 |
| 2017-03-03 | $63.80 | $63.80 | $62.79 | $63.66 | $49.49 | 1,571,777 |
| 2017-03-02 | $64.22 | $64.94 | $63.54 | $64.90 | $49.85 | 2,745,637 |
| 2017-03-01 | $64.62 | $64.90 | $63.90 | $64.21 | $49.32 | 2,111,529 |
| 2017-02-28 | $65.41 | $65.68 | $64.94 | $65.05 | $49.97 | 2,108,863 |
| 2017-02-27 | $65.02 | $65.89 | $64.95 | $65.41 | $50.24 | 1,748,935 |
| 2017-02-24 | $63.57 | $65.00 | $63.11 | $64.98 | $49.91 | 2,316,472 |
| 2017-02-23 | $63.17 | $63.69 | $62.99 | $63.50 | $48.78 | 2,186,052 |
| 2017-02-22 | $63.01 | $63.80 | $62.48 | $62.72 | $48.18 | 1,975,048 |
| 2017-02-21 | $62.25 | $62.99 | $61.79 | $62.80 | $48.24 | 1,925,947 |
| 2017-02-17 | $62.70 | $62.78 | $61.61 | $62.16 | $47.75 | 2,153,137 |
| 2017-02-16 | $61.97 | $63.00 | $61.83 | $62.57 | $48.06 | 1,722,183 |
| 2017-02-15 | $61.41 | $61.87 | $60.80 | $61.68 | $47.38 | 1,263,503 |
| 2017-02-14 | $62.80 | $62.80 | $61.50 | $61.64 | $47.35 | 1,668,825 |
| 2017-02-13 | $61.86 | $62.90 | $61.66 | $62.80 | $48.24 | 1,700,927 |
| 2017-02-10 | $61.80 | $62.05 | $61.04 | $61.77 | $47.45 | 2,049,891 |
| 2017-02-09 | $62.20 | $62.43 | $61.50 | $61.80 | $47.47 | 2,206,860 |
| 2017-02-08 | $62.06 | $62.45 | $61.81 | $62.25 | $47.82 | 1,343,406 |
| 2017-02-07 | $61.99 | $62.27 | $61.65 | $61.81 | $47.48 | 1,552,630 |
| 2017-02-06 | $61.64 | $62.05 | $61.34 | $61.99 | $47.62 | 1,093,993 |
| 2017-02-03 | $62.22 | $62.41 | $61.42 | $61.65 | $47.36 | 2,007,610 |
| 2017-02-02 | $60.65 | $61.94 | $60.60 | $61.72 | $47.41 | 1,682,017 |
| 2017-02-01 | $61.61 | $61.98 | $60.60 | $60.64 | $46.58 | 1,316,360 |
| 2017-01-31 | $61.47 | $62.38 | $61.44 | $61.67 | $47.37 | 2,535,241 |
| 2017-01-30 | $61.18 | $61.67 | $60.56 | $61.43 | $47.19 | 1,536,157 |
| 2017-01-27 | $61.25 | $61.54 | $60.81 | $61.08 | $46.92 | 1,371,227 |
| 2017-01-26 | $61.29 | $61.63 | $60.91 | $60.97 | $46.83 | 1,023,358 |
| 2017-01-25 | $61.87 | $62.39 | $61.11 | $61.27 | $47.06 | 1,183,374 |
| 2017-01-24 | $61.93 | $62.48 | $61.69 | $61.99 | $47.62 | 1,765,326 |
| 2017-01-23 | $61.91 | $62.24 | $61.61 | $61.93 | $47.57 | 1,855,987 |
| 2017-01-20 | $61.39 | $62.11 | $61.24 | $61.90 | $47.55 | 1,415,505 |
| 2017-01-19 | $61.91 | $62.00 | $61.03 | $61.30 | $47.09 | 1,310,229 |
| 2017-01-18 | $62.07 | $62.72 | $62.05 | $62.22 | $47.79 | 1,747,943 |
| 2017-01-17 | $61.89 | $62.57 | $61.52 | $62.03 | $47.65 | 1,500,560 |
| 2017-01-13 | $61.36 | $61.69 | $61.13 | $61.60 | $47.32 | 1,391,464 |
| 2017-01-12 | $61.32 | $61.65 | $60.50 | $61.48 | $47.22 | 1,691,647 |
| 2017-01-11 | $61.32 | $62.06 | $60.89 | $61.42 | $47.18 | 1,879,413 |
| 2017-01-10 | $62.78 | $62.78 | $60.81 | $61.16 | $46.98 | 2,859,883 |
| 2017-01-09 | $63.24 | $63.70 | $62.80 | $63.45 | $48.74 | 1,533,404 |
| 2017-01-06 | $63.06 | $63.37 | $62.82 | $63.05 | $48.43 | 1,934,261 |
| 2017-01-05 | $62.37 | $63.47 | $61.78 | $63.17 | $48.52 | 2,516,727 |
| 2017-01-04 | $62.17 | $62.72 | $62.15 | $62.61 | $48.09 | 2,172,869 |
| 2017-01-03 | $62.29 | $62.33 | $61.53 | $62.13 | $47.72 | 2,400,008 |
| 2016-12-30 | $61.87 | $62.69 | $61.77 | $62.52 | $48.02 | 1,741,973 |
| 2016-12-29 | $61.25 | $61.95 | $60.93 | $61.73 | $47.42 | 1,519,061 |
| 2016-12-28 | $61.67 | $61.67 | $60.58 | $61.16 | $46.98 | 1,228,463 |
| 2016-12-27 | $60.96 | $61.62 | $60.70 | $61.53 | $47.26 | 1,347,267 |
| 2016-12-23 | $61.29 | $61.52 | $60.41 | $60.86 | $46.75 | 1,035,070 |
| 2016-12-22 | $61.04 | $61.30 | $60.20 | $61.17 | $46.99 | 1,388,720 |
| 2016-12-21 | $62.02 | $62.54 | $61.13 | $61.15 | $46.97 | 2,606,652 |
| 2016-12-20 | $61.70 | $62.34 | $61.35 | $61.93 | $47.57 | 2,063,584 |
| 2016-12-19 | $61.48 | $62.27 | $61.36 | $61.79 | $47.46 | 2,178,985 |
| 2016-12-16 | $60.32 | $61.36 | $59.99 | $61.13 | $46.96 | 5,641,250 |
| 2016-12-15 | $60.97 | $61.35 | $59.89 | $60.21 | $45.67 | 3,320,847 |
| 2016-12-14 | $63.31 | $63.50 | $60.95 | $61.19 | $46.41 | 2,858,962 |
| 2016-12-13 | $63.38 | $63.55 | $62.47 | $63.22 | $47.95 | 2,742,571 |
| 2016-12-12 | $62.30 | $63.26 | $62.02 | $63.08 | $47.85 | 3,171,301 |
| 2016-12-09 | $62.75 | $63.90 | $62.31 | $62.46 | $47.38 | 2,130,767 |
| 2016-12-08 | $61.98 | $62.85 | $61.75 | $62.61 | $47.49 | 2,103,439 |
| 2016-12-07 | $60.21 | $62.23 | $60.19 | $62.20 | $47.18 | 2,589,929 |
| 2016-12-06 | $59.84 | $60.30 | $59.47 | $60.01 | $45.52 | 1,395,117 |
| 2016-12-05 | $59.37 | $59.85 | $58.75 | $59.71 | $45.29 | 1,676,938 |
| 2016-12-02 | $58.82 | $60.35 | $58.57 | $59.36 | $45.03 | 2,455,074 |
| 2016-12-01 | $59.86 | $59.92 | $57.97 | $58.38 | $44.28 | 2,401,061 |
| 2016-11-30 | $60.43 | $60.73 | $59.59 | $60.42 | $45.83 | 4,407,531 |
| 2016-11-29 | $60.61 | $61.67 | $60.36 | $61.07 | $46.32 | 1,940,484 |
| 2016-11-28 | $60.15 | $60.89 | $59.96 | $60.40 | $45.81 | 2,114,836 |
| 2016-11-25 | $60.19 | $60.78 | $60.04 | $60.24 | $45.69 | 826,974 |
| 2016-11-23 | $60.28 | $60.28 | $59.18 | $59.95 | $45.47 | 1,687,427 |
| 2016-11-22 | $59.62 | $60.66 | $59.35 | $60.56 | $45.94 | 1,907,002 |
| 2016-11-21 | $59.90 | $60.28 | $59.18 | $59.34 | $45.01 | 2,150,646 |
| 2016-11-18 | $59.81 | $60.27 | $59.31 | $59.90 | $45.44 | 2,096,384 |
| 2016-11-17 | $60.66 | $61.10 | $59.20 | $59.57 | $45.19 | 1,967,595 |
| 2016-11-16 | $60.83 | $61.37 | $60.40 | $60.58 | $45.95 | 2,218,822 |
| 2016-11-15 | $61.29 | $62.08 | $60.28 | $60.79 | $46.11 | 2,495,391 |
| 2016-11-14 | $58.56 | $61.37 | $57.95 | $61.03 | $46.29 | 4,141,011 |
| 2016-11-11 | $58.32 | $59.60 | $58.01 | $58.75 | $44.56 | 2,989,426 |
| 2016-11-10 | $60.38 | $60.38 | $56.20 | $57.86 | $43.89 | 6,073,117 |
| 2016-11-09 | $61.86 | $62.00 | $59.00 | $60.52 | $45.91 | 4,019,572 |
| 2016-11-08 | $62.50 | $63.32 | $61.33 | $63.09 | $47.85 | 3,743,446 |
| 2016-11-07 | $64.08 | $64.40 | $63.27 | $64.33 | $48.80 | 2,166,911 |
| 2016-11-04 | $62.08 | $63.66 | $61.66 | $63.42 | $48.11 | 3,072,220 |
| 2016-11-03 | $63.24 | $63.24 | $61.54 | $61.84 | $46.91 | 2,655,904 |
| 2016-11-02 | $65.11 | $65.11 | $63.23 | $63.24 | $47.97 | 3,593,420 |
| 2016-11-01 | $67.58 | $67.58 | $64.93 | $65.14 | $49.41 | 3,023,873 |
| 2016-10-31 | $67.05 | $67.97 | $66.66 | $67.75 | $51.39 | 1,800,686 |
| 2016-10-28 | $66.92 | $67.58 | $66.46 | $66.80 | $50.67 | 1,215,554 |
| 2016-10-27 | $67.78 | $68.01 | $65.95 | $66.40 | $50.37 | 1,699,762 |
| 2016-10-26 | $68.36 | $68.52 | $67.37 | $68.02 | $51.59 | 1,313,216 |
| 2016-10-25 | $68.84 | $68.99 | $68.30 | $68.80 | $52.19 | 1,145,196 |
| 2016-10-24 | $68.70 | $69.38 | $68.06 | $68.86 | $52.23 | 1,029,231 |
| 2016-10-21 | $68.30 | $68.59 | $68.00 | $68.36 | $51.85 | 920,506 |
| 2016-10-20 | $68.98 | $68.98 | $68.28 | $68.69 | $52.10 | 1,161,550 |
| 2016-10-19 | $67.68 | $68.10 | $67.39 | $67.95 | $51.54 | 1,200,689 |
| 2016-10-18 | $67.40 | $67.99 | $67.18 | $67.66 | $51.32 | 1,369,849 |
| 2016-10-17 | $66.98 | $67.48 | $66.71 | $66.88 | $50.73 | 1,331,478 |
| 2016-10-14 | $66.45 | $67.32 | $65.80 | $66.71 | $50.60 | 1,652,006 |
| 2016-10-13 | $66.13 | $67.42 | $66.01 | $66.72 | $50.61 | 3,147,604 |
| 2016-10-12 | $66.40 | $66.81 | $66.31 | $66.50 | $50.44 | 2,589,453 |
| 2016-10-11 | $66.65 | $67.15 | $66.12 | $66.31 | $50.30 | 1,590,055 |
| 2016-10-10 | $66.97 | $67.57 | $66.64 | $66.76 | $50.64 | 1,349,096 |
| 2016-10-07 | $67.45 | $68.36 | $66.82 | $66.95 | $50.78 | 1,910,441 |
| 2016-10-06 | $67.43 | $68.05 | $66.36 | $66.99 | $50.81 | 2,117,926 |
| 2016-10-05 | $68.43 | $68.77 | $66.85 | $67.43 | $51.15 | 3,169,929 |
| 2016-10-04 | $69.16 | $69.16 | $67.55 | $68.14 | $51.69 | 2,449,154 |
| 2016-10-03 | $70.17 | $70.40 | $68.89 | $69.19 | $52.48 | 2,157,851 |
| 2016-09-30 | $72.41 | $72.98 | $70.59 | $70.63 | $53.57 | 2,515,718 |
| 2016-09-29 | $72.41 | $72.61 | $71.29 | $71.91 | $54.55 | 1,962,820 |
| 2016-09-28 | $72.25 | $73.03 | $71.87 | $72.93 | $55.32 | 1,943,255 |
| 2016-09-27 | $73.10 | $73.23 | $71.86 | $71.96 | $54.58 | 2,736,018 |
| 2016-09-26 | $71.97 | $73.20 | $71.80 | $72.86 | $55.27 | 2,264,755 |
| 2016-09-23 | $71.41 | $72.53 | $70.74 | $72.22 | $54.78 | 2,726,567 |
| 2016-09-22 | $70.60 | $71.59 | $70.60 | $71.44 | $54.19 | 1,863,098 |
| 2016-09-21 | $69.31 | $70.29 | $68.29 | $70.07 | $53.15 | 2,337,048 |
| 2016-09-20 | $69.03 | $69.53 | $68.97 | $69.24 | $52.52 | 2,312,886 |
| 2016-09-19 | $68.18 | $68.70 | $68.11 | $68.63 | $52.06 | 1,718,353 |
| 2016-09-16 | $67.64 | $68.12 | $67.06 | $68.04 | $51.61 | 6,189,641 |
| 2016-09-15 | $67.45 | $68.17 | $67.14 | $67.96 | $51.55 | 2,762,936 |
| 2016-09-14 | $67.79 | $68.17 | $67.35 | $67.62 | $51.29 | 2,960,826 |
| 2016-09-13 | $68.63 | $69.04 | $66.69 | $67.33 | $51.07 | 3,828,285 |
| 2016-09-12 | $68.84 | $70.41 | $68.45 | $69.84 | $52.41 | 2,645,248 |
| 2016-09-09 | $72.52 | $72.52 | $68.63 | $68.86 | $51.67 | 3,924,270 |
| 2016-09-08 | $73.76 | $73.86 | $72.92 | $72.98 | $54.76 | 3,594,203 |
| 2016-09-07 | $74.07 | $74.32 | $73.82 | $74.18 | $55.66 | 1,612,751 |
| 2016-09-06 | $73.24 | $74.22 | $72.95 | $74.08 | $55.59 | 2,715,142 |
| 2016-09-02 | $72.64 | $74.48 | $72.62 | $73.41 | $55.09 | 1,779,001 |
| 2016-09-01 | $72.81 | $72.86 | $72.03 | $72.33 | $54.28 | 1,914,300 |
| 2016-08-31 | $73.19 | $73.19 | $72.17 | $72.67 | $54.53 | 2,949,713 |
| 2016-08-30 | $73.52 | $73.64 | $72.73 | $73.26 | $54.97 | 1,505,156 |
| 2016-08-29 | $72.46 | $73.78 | $72.19 | $73.58 | $55.21 | 1,487,120 |
| 2016-08-26 | $73.89 | $74.13 | $71.45 | $72.14 | $54.13 | 1,795,832 |
| 2016-08-25 | $73.28 | $73.95 | $73.06 | $73.53 | $55.18 | 1,174,146 |
| 2016-08-24 | $73.98 | $74.08 | $72.70 | $73.18 | $54.91 | 1,301,181 |
| 2016-08-23 | $73.86 | $74.43 | $73.45 | $73.98 | $55.51 | 1,887,711 |
| 2016-08-22 | $73.53 | $73.95 | $73.22 | $73.43 | $55.10 | 1,757,731 |
| 2016-08-19 | $73.86 | $74.20 | $73.05 | $73.42 | $55.09 | 2,137,093 |
| 2016-08-18 | $73.97 | $74.36 | $73.62 | $74.18 | $55.66 | 1,108,825 |
| 2016-08-17 | $73.20 | $74.19 | $72.61 | $74.13 | $55.63 | 1,580,552 |
| 2016-08-16 | $73.65 | $73.90 | $72.77 | $73.00 | $54.78 | 1,227,591 |
| 2016-08-15 | $74.49 | $74.67 | $73.89 | $73.97 | $55.51 | 1,202,088 |
| 2016-08-12 | $74.10 | $75.16 | $74.00 | $74.43 | $55.85 | 1,381,150 |
| 2016-08-11 | $74.36 | $74.45 | $73.30 | $73.95 | $55.49 | 1,561,906 |
| 2016-08-10 | $73.91 | $74.89 | $73.73 | $74.49 | $55.90 | 1,652,320 |
| 2016-08-09 | $72.70 | $73.88 | $72.01 | $73.73 | $55.33 | 1,850,968 |
| 2016-08-08 | $72.70 | $73.01 | $71.96 | $72.64 | $54.51 | 2,130,139 |
| 2016-08-05 | $73.89 | $73.89 | $72.64 | $72.73 | $54.58 | 2,245,739 |
| 2016-08-04 | $73.80 | $73.88 | $73.42 | $73.78 | $55.36 | 1,099,513 |
| 2016-08-03 | $74.35 | $74.38 | $73.35 | $73.71 | $55.31 | 1,981,932 |
| 2016-08-02 | $76.07 | $76.33 | $74.31 | $74.45 | $55.87 | 2,690,089 |
| 2016-08-01 | $75.85 | $76.57 | $75.82 | $76.56 | $57.45 | 1,720,790 |
| 2016-07-29 | $75.09 | $76.80 | $74.80 | $76.16 | $57.15 | 3,188,764 |
| 2016-07-28 | $73.43 | $74.81 | $73.38 | $74.52 | $55.92 | 1,718,513 |
| 2016-07-27 | $73.63 | $73.78 | $72.82 | $73.54 | $55.18 | 1,682,213 |
| 2016-07-26 | $74.02 | $74.34 | $73.36 | $73.71 | $55.31 | 1,314,527 |
| 2016-07-25 | $73.88 | $74.19 | $73.64 | $73.98 | $55.51 | 1,340,899 |
| 2016-07-22 | $73.16 | $74.27 | $73.16 | $73.88 | $55.44 | 1,296,613 |
| 2016-07-21 | $72.84 | $73.33 | $72.55 | $73.31 | $55.01 | 1,238,729 |
| 2016-07-20 | $73.19 | $73.19 | $72.72 | $73.08 | $54.84 | 1,105,985 |
| 2016-07-19 | $72.83 | $73.05 | $72.35 | $73.05 | $54.82 | 1,331,276 |
| 2016-07-18 | $72.30 | $72.65 | $72.10 | $72.59 | $54.47 | 1,264,159 |
| 2016-07-15 | $71.07 | $72.08 | $70.82 | $72.00 | $54.03 | 1,936,511 |
| 2016-07-14 | $72.19 | $72.19 | $70.80 | $70.92 | $53.22 | 2,577,640 |
| 2016-07-13 | $72.04 | $72.33 | $71.56 | $72.17 | $54.16 | 2,470,470 |
| 2016-07-12 | $73.25 | $73.35 | $71.63 | $71.86 | $53.92 | 2,793,415 |
| 2016-07-11 | $72.71 | $73.27 | $71.76 | $73.20 | $54.93 | 2,337,069 |
| 2016-07-08 | $72.58 | $72.97 | $72.00 | $72.63 | $54.50 | 2,635,202 |
| 2016-07-07 | $73.23 | $73.29 | $72.04 | $72.15 | $54.14 | 2,451,969 |
| 2016-07-06 | $72.63 | $73.35 | $72.57 | $73.14 | $54.88 | 6,947,801 |
| 2016-07-05 | $73.23 | $73.83 | $72.96 | $73.81 | $55.39 | 1,830,605 |
| 2016-07-01 | $73.00 | $73.54 | $72.69 | $73.20 | $54.93 | 2,144,385 |
| 2016-06-30 | $72.04 | $72.88 | $71.47 | $72.82 | $54.64 | 2,435,065 |
| 2016-06-29 | $72.23 | $72.70 | $71.87 | $72.05 | $54.07 | 3,524,621 |
| 2016-06-28 | $71.26 | $72.12 | $70.75 | $72.08 | $54.09 | 2,568,582 |
| 2016-06-27 | $69.80 | $71.04 | $69.24 | $71.01 | $53.28 | 2,565,377 |
| 2016-06-24 | $67.91 | $70.45 | $67.44 | $69.77 | $52.35 | 5,040,746 |
| 2016-06-23 | $69.33 | $69.67 | $68.80 | $68.90 | $51.70 | 1,665,998 |
| 2016-06-22 | $69.30 | $69.67 | $68.61 | $68.97 | $51.75 | 2,342,453 |
| 2016-06-21 | $69.21 | $70.02 | $69.04 | $69.88 | $52.44 | 2,115,622 |
| 2016-06-20 | $70.00 | $70.31 | $69.05 | $69.12 | $51.87 | 1,822,279 |
| 2016-06-17 | $69.73 | $69.83 | $69.18 | $69.81 | $52.38 | 2,240,588 |
| 2016-06-16 | $69.13 | $69.90 | $68.92 | $69.88 | $52.44 | 1,423,746 |
| 2016-06-15 | $68.65 | $69.77 | $68.63 | $69.31 | $52.01 | 1,814,038 |
| 2016-06-14 | $69.20 | $69.44 | $68.38 | $68.61 | $51.48 | 2,313,163 |
| 2016-06-13 | $68.70 | $69.46 | $68.70 | $69.34 | $52.03 | 2,666,661 |
| 2016-06-10 | $68.12 | $68.89 | $68.01 | $68.58 | $51.46 | 1,592,409 |
| 2016-06-09 | $67.80 | $68.45 | $67.58 | $68.42 | $51.34 | 1,573,481 |
| 2016-06-08 | $67.52 | $67.99 | $67.18 | $67.82 | $50.89 | 1,716,259 |
| 2016-06-07 | $66.85 | $67.90 | $66.70 | $67.63 | $50.75 | 1,553,763 |
| 2016-06-06 | $67.30 | $67.42 | $66.41 | $66.77 | $50.10 | 1,549,264 |
| 2016-06-03 | $66.65 | $67.50 | $66.42 | $67.28 | $50.49 | 2,839,665 |
| 2016-06-02 | $65.58 | $66.00 | $65.13 | $65.99 | $49.52 | 1,454,364 |
| 2016-06-01 | $66.22 | $66.85 | $66.06 | $66.58 | $49.41 | 1,645,937 |
| 2016-05-31 | $66.31 | $66.60 | $65.83 | $66.33 | $49.23 | 1,930,093 |
| 2016-05-27 | $65.99 | $66.82 | $65.88 | $66.31 | $49.21 | 1,238,264 |
| 2016-05-26 | $65.90 | $66.31 | $65.69 | $65.99 | $48.98 | 1,149,993 |
| 2016-05-25 | $66.06 | $66.25 | $65.06 | $66.01 | $48.99 | 1,278,302 |
| 2016-05-24 | $65.85 | $66.53 | $65.78 | $66.01 | $48.99 | 2,802,226 |
| 2016-05-23 | $65.50 | $65.73 | $65.17 | $65.50 | $48.61 | 1,654,935 |
| 2016-05-20 | $65.30 | $65.60 | $64.97 | $65.29 | $48.46 | 2,113,449 |
| 2016-05-19 | $64.71 | $64.99 | $64.28 | $64.91 | $48.17 | 1,994,271 |
| 2016-05-18 | $66.09 | $66.24 | $64.45 | $65.38 | $48.52 | 2,319,112 |
| 2016-05-17 | $67.07 | $67.10 | $65.93 | $66.37 | $49.26 | 1,622,062 |
| 2016-05-16 | $66.63 | $67.52 | $66.56 | $67.23 | $49.90 | 1,799,817 |
| 2016-05-13 | $66.43 | $66.88 | $65.91 | $66.76 | $49.55 | 1,926,381 |
| 2016-05-12 | $65.73 | $66.98 | $65.26 | $66.72 | $49.52 | 1,361,940 |
| 2016-05-11 | $66.63 | $66.63 | $65.11 | $65.61 | $48.69 | 1,954,426 |
| 2016-05-10 | $66.88 | $66.96 | $65.98 | $66.90 | $49.65 | 2,118,986 |
| 2016-05-09 | $66.29 | $67.00 | $66.15 | $66.66 | $49.47 | 2,605,765 |
| 2016-05-06 | $65.70 | $66.20 | $65.01 | $66.10 | $49.06 | 2,335,276 |
| 2016-05-05 | $65.28 | $65.86 | $65.05 | $65.86 | $48.88 | 2,601,430 |
| 2016-05-04 | $63.16 | $65.98 | $63.15 | $65.45 | $48.58 | 3,912,137 |
| 2016-05-03 | $62.32 | $63.48 | $62.20 | $63.44 | $47.08 | 1,837,395 |
| 2016-05-02 | $62.46 | $63.25 | $62.32 | $62.62 | $46.47 | 1,527,990 |
| 2016-04-29 | $60.44 | $62.22 | $60.26 | $62.12 | $46.10 | 3,008,756 |
| 2016-04-28 | $62.03 | $62.78 | $61.96 | $62.26 | $46.21 | 1,890,519 |
| 2016-04-27 | $62.17 | $62.70 | $61.42 | $62.51 | $46.39 | 2,225,727 |
| 2016-04-26 | $61.61 | $62.47 | $61.58 | $62.19 | $46.16 | 1,441,949 |
| 2016-04-25 | $60.40 | $61.37 | $60.28 | $61.37 | $45.55 | 1,575,031 |
| 2016-04-22 | $60.01 | $60.73 | $59.78 | $60.49 | $44.89 | 2,815,730 |
| 2016-04-21 | $62.29 | $62.30 | $59.43 | $59.69 | $44.30 | 3,800,087 |
| 2016-04-20 | $63.93 | $63.97 | $62.30 | $62.37 | $46.29 | 1,871,638 |
| 2016-04-19 | $63.77 | $64.36 | $63.51 | $63.93 | $47.45 | 1,424,140 |
| 2016-04-18 | $62.90 | $63.73 | $62.85 | $63.73 | $47.30 | 1,682,207 |
| 2016-04-15 | $63.35 | $63.39 | $62.82 | $63.16 | $46.88 | 2,779,076 |
| 2016-04-14 | $63.36 | $63.42 | $62.94 | $63.21 | $46.91 | 1,186,712 |
| 2016-04-13 | $63.57 | $63.64 | $62.84 | $63.43 | $47.08 | 1,186,165 |
| 2016-04-12 | $63.15 | $63.50 | $62.81 | $63.26 | $46.95 | 1,138,850 |
| 2016-04-11 | $62.70 | $63.11 | $62.58 | $62.87 | $46.66 | 1,424,010 |
| 2016-04-08 | $62.67 | $62.95 | $62.37 | $62.44 | $46.34 | 1,903,347 |
| 2016-04-07 | $62.00 | $62.61 | $61.65 | $62.38 | $46.30 | 2,305,343 |
| 2016-04-06 | $63.34 | $63.50 | $62.03 | $62.08 | $46.07 | 3,497,730 |
| 2016-04-05 | $63.45 | $63.69 | $63.05 | $63.54 | $47.16 | 1,456,615 |
| 2016-04-04 | $63.44 | $63.84 | $63.18 | $63.58 | $47.19 | 1,736,053 |
| 2016-04-01 | $62.73 | $63.37 | $62.39 | $63.23 | $46.93 | 2,293,562 |
| 2016-03-31 | $62.81 | $63.63 | $62.48 | $62.96 | $46.73 | 3,145,311 |
| 2016-03-30 | $63.41 | $63.41 | $62.78 | $62.96 | $46.73 | 2,050,991 |
| 2016-03-29 | $61.69 | $63.24 | $61.39 | $63.22 | $46.92 | 2,435,617 |
| 2016-03-28 | $61.46 | $61.98 | $61.02 | $61.83 | $45.89 | 2,133,645 |
| 2016-03-24 | $60.27 | $61.07 | $59.58 | $60.96 | $45.24 | 2,211,600 |
| 2016-03-23 | $61.55 | $61.62 | $60.99 | $61.19 | $45.41 | 2,204,921 |
| 2016-03-22 | $61.07 | $61.64 | $60.67 | $61.55 | $45.68 | 2,742,394 |
| 2016-03-21 | $61.60 | $62.24 | $61.33 | $61.45 | $45.61 | 3,280,903 |
| 2016-03-18 | $62.18 | $62.19 | $61.45 | $61.85 | $45.90 | 4,173,454 |
| 2016-03-17 | $61.33 | $62.13 | $60.71 | $62.01 | $46.02 | 2,388,912 |
| 2016-03-16 | $60.56 | $61.20 | $59.71 | $61.08 | $45.33 | 2,188,318 |
| 2016-03-15 | $60.07 | $60.94 | $59.75 | $60.74 | $45.08 | 2,647,258 |
| 2016-03-14 | $59.68 | $60.63 | $59.57 | $60.53 | $44.92 | 3,306,925 |
| 2016-03-11 | $57.89 | $59.82 | $57.81 | $59.78 | $44.37 | 11,605,348 |
| 2016-03-10 | $57.30 | $58.18 | $56.17 | $57.28 | $42.51 | 4,589,220 |
| 2016-03-09 | $56.67 | $57.57 | $56.50 | $56.78 | $42.14 | 9,920,788 |
| 2016-03-08 | $57.54 | $57.68 | $56.23 | $56.45 | $41.90 | 2,147,633 |
| 2016-03-07 | $56.65 | $57.49 | $56.26 | $57.23 | $42.47 | 2,180,767 |
| 2016-03-04 | $56.87 | $57.07 | $55.91 | $56.75 | $42.12 | 3,458,775 |
| 2016-03-03 | $58.18 | $58.19 | $56.27 | $56.71 | $42.09 | 5,490,391 |
| 2016-03-02 | $57.36 | $58.47 | $57.26 | $58.41 | $42.80 | 2,158,981 |
| 2016-03-01 | $56.47 | $57.58 | $55.98 | $57.57 | $42.18 | 2,101,189 |
| 2016-02-29 | $55.47 | $56.58 | $55.39 | $55.67 | $40.79 | 2,823,008 |
| 2016-02-26 | $55.08 | $55.99 | $54.99 | $55.39 | $40.59 | 2,114,948 |
| 2016-02-25 | $54.05 | $55.10 | $53.89 | $55.08 | $40.36 | 2,102,223 |
| 2016-02-24 | $53.32 | $53.98 | $52.97 | $53.85 | $39.46 | 1,662,268 |
| 2016-02-23 | $52.99 | $54.12 | $52.71 | $53.41 | $39.14 | 2,183,493 |
| 2016-02-22 | $52.72 | $53.26 | $52.50 | $52.99 | $38.83 | 1,590,938 |
| 2016-02-19 | $51.43 | $52.68 | $50.92 | $52.19 | $38.24 | 2,765,905 |
| 2016-02-18 | $50.52 | $51.96 | $50.29 | $51.60 | $37.81 | 2,126,281 |
| 2016-02-17 | $49.82 | $50.94 | $49.73 | $50.48 | $36.99 | 2,444,548 |
| 2016-02-16 | $48.76 | $49.86 | $47.94 | $49.72 | $36.43 | 3,817,969 |
| 2016-02-12 | $48.75 | $49.91 | $46.87 | $48.43 | $35.49 | 5,134,543 |
| 2016-02-11 | $49.31 | $49.57 | $47.85 | $48.72 | $35.70 | 6,501,644 |
| 2016-02-10 | $50.24 | $51.08 | $49.95 | $50.00 | $36.64 | 4,127,622 |
| 2016-02-09 | $52.95 | $53.08 | $49.54 | $50.08 | $36.70 | 5,726,928 |
| 2016-02-08 | $56.32 | $56.59 | $52.75 | $53.71 | $39.36 | 4,871,702 |
| 2016-02-05 | $56.36 | $56.69 | $55.68 | $56.32 | $41.27 | 2,748,003 |
| 2016-02-04 | $55.79 | $56.59 | $55.17 | $56.37 | $41.30 | 1,645,546 |
| 2016-02-03 | $55.11 | $56.43 | $54.70 | $56.00 | $41.03 | 2,715,436 |
| 2016-02-02 | $55.32 | $55.48 | $54.33 | $54.76 | $40.12 | 2,921,683 |
| 2016-02-01 | $54.86 | $55.95 | $54.43 | $55.48 | $40.65 | 2,198,419 |
| 2016-01-29 | $54.45 | $55.98 | $54.07 | $55.32 | $40.54 | 4,209,351 |
| 2016-01-28 | $54.09 | $54.73 | $53.55 | $53.79 | $39.41 | 2,441,332 |
| 2016-01-27 | $55.66 | $55.95 | $53.59 | $53.79 | $39.41 | 2,824,077 |
| 2016-01-26 | $55.03 | $56.12 | $55.03 | $55.94 | $40.99 | 2,386,315 |
| 2016-01-25 | $55.50 | $55.88 | $54.82 | $54.98 | $40.29 | 2,744,279 |
| 2016-01-22 | $54.78 | $56.35 | $54.43 | $55.50 | $40.67 | 3,808,712 |
| 2016-01-21 | $53.23 | $54.63 | $52.60 | $54.00 | $39.57 | 2,731,611 |
| 2016-01-20 | $55.21 | $55.39 | $51.51 | $52.92 | $38.78 | 5,098,100 |
| 2016-01-19 | $55.11 | $55.99 | $54.99 | $55.63 | $40.76 | 2,556,721 |
| 2016-01-15 | $53.83 | $54.79 | $53.60 | $54.69 | $40.07 | 2,527,421 |
| 2016-01-14 | $54.37 | $55.07 | $54.07 | $54.64 | $40.04 | 2,795,413 |
| 2016-01-13 | $56.07 | $56.67 | $54.45 | $54.54 | $39.96 | 2,917,097 |
| 2016-01-12 | $56.79 | $56.79 | $55.42 | $55.89 | $40.95 | 2,178,474 |
| 2016-01-11 | $56.48 | $56.97 | $56.42 | $56.58 | $41.46 | 3,296,076 |
| 2016-01-08 | $56.38 | $56.84 | $56.01 | $56.26 | $41.22 | 3,097,679 |
| 2016-01-07 | $56.63 | $57.08 | $56.01 | $56.21 | $41.19 | 2,580,462 |
| 2016-01-06 | $57.67 | $57.78 | $56.73 | $57.21 | $41.92 | 2,960,255 |
| 2016-01-05 | $56.80 | $58.03 | $56.66 | $57.74 | $42.31 | 2,014,307 |
| 2016-01-04 | $56.00 | $56.80 | $55.51 | $56.74 | $41.58 | 2,820,852 |
| 2015-12-31 | $56.65 | $56.95 | $56.26 | $56.43 | $41.35 | 2,056,231 |
| 2015-12-30 | $56.49 | $56.91 | $56.36 | $56.63 | $41.50 | 1,329,827 |
| 2015-12-29 | $56.12 | $56.71 | $56.01 | $56.51 | $41.41 | 1,481,391 |
| 2015-12-28 | $55.60 | $56.01 | $55.30 | $55.86 | $40.93 | 1,414,020 |
| 2015-12-24 | $55.43 | $55.60 | $55.13 | $55.52 | $40.68 | 755,719 |
| 2015-12-23 | $54.63 | $55.46 | $54.50 | $55.40 | $40.59 | 1,694,092 |
| 2015-12-22 | $54.21 | $54.90 | $54.07 | $54.47 | $39.91 | 1,741,533 |
| 2015-12-21 | $54.37 | $54.75 | $53.73 | $54.04 | $39.60 | 1,986,459 |
| 2015-12-18 | $54.61 | $54.61 | $53.64 | $53.92 | $39.51 | 4,221,846 |
| 2015-12-17 | $55.00 | $55.19 | $54.56 | $54.81 | $40.16 | 2,083,569 |
| 2015-12-16 | $54.71 | $55.84 | $54.36 | $55.72 | $40.29 | 3,827,573 |
| 2015-12-15 | $54.67 | $54.98 | $54.46 | $54.48 | $39.40 | 2,877,899 |
| 2015-12-14 | $54.24 | $54.65 | $53.91 | $54.43 | $39.36 | 2,980,676 |
| 2015-12-11 | $53.45 | $54.40 | $53.30 | $54.38 | $39.32 | 4,076,228 |
| 2015-12-10 | $54.00 | $54.17 | $53.43 | $53.63 | $38.78 | 2,529,191 |
| 2015-12-09 | $53.65 | $54.30 | $53.23 | $53.82 | $38.92 | 1,752,094 |
| 2015-12-08 | $53.98 | $54.32 | $53.35 | $54.02 | $39.06 | 2,647,413 |
| 2015-12-07 | $53.21 | $53.91 | $52.90 | $53.82 | $38.92 | 2,847,614 |
| 2015-12-04 | $52.33 | $53.37 | $52.33 | $53.20 | $38.47 | 3,073,167 |
| 2015-12-03 | $53.02 | $53.19 | $51.79 | $52.08 | $37.66 | 3,449,589 |
| 2015-12-02 | $53.80 | $54.15 | $52.85 | $52.92 | $38.27 | 3,263,658 |
| 2015-12-01 | $53.68 | $54.33 | $53.63 | $53.96 | $39.02 | 3,773,255 |
| 2015-11-30 | $53.76 | $54.30 | $53.16 | $53.34 | $38.57 | 5,117,429 |
| 2015-11-27 | $53.10 | $53.85 | $53.01 | $53.67 | $38.81 | 1,136,811 |
| 2015-11-25 | $52.79 | $53.13 | $52.74 | $53.00 | $38.32 | 1,358,366 |
| 2015-11-24 | $53.15 | $53.40 | $52.49 | $52.79 | $38.17 | 2,571,885 |
| 2015-11-23 | $52.72 | $53.55 | $52.66 | $53.36 | $38.59 | 3,447,088 |
| 2015-11-20 | $51.85 | $52.79 | $51.67 | $52.74 | $38.14 | 3,128,295 |
| 2015-11-19 | $51.23 | $51.80 | $50.96 | $51.59 | $37.31 | 2,217,294 |
| 2015-11-18 | $50.41 | $51.18 | $50.20 | $51.10 | $36.95 | 2,585,481 |
| 2015-11-17 | $50.39 | $50.71 | $49.96 | $50.06 | $36.20 | 2,203,682 |
| 2015-11-16 | $49.69 | $50.60 | $49.62 | $50.52 | $36.53 | 2,154,375 |
| 2015-11-13 | $50.41 | $50.56 | $49.64 | $49.68 | $35.92 | 2,543,908 |
| 2015-11-12 | $49.79 | $50.23 | $49.54 | $49.99 | $36.15 | 2,476,002 |
| 2015-11-11 | $50.22 | $50.40 | $49.68 | $49.88 | $36.07 | 2,277,195 |
| 2015-11-10 | $49.77 | $50.58 | $49.54 | $50.15 | $36.26 | 3,467,954 |
| 2015-11-09 | $50.83 | $51.00 | $49.31 | $49.77 | $35.99 | 4,156,651 |
| 2015-11-06 | $53.42 | $53.42 | $50.50 | $50.82 | $36.75 | 6,970,609 |
| 2015-11-05 | $53.27 | $54.20 | $53.24 | $54.19 | $39.19 | 2,619,502 |
| 2015-11-04 | $53.63 | $53.87 | $53.24 | $53.44 | $38.64 | 3,076,368 |
| 2015-11-03 | $54.28 | $54.44 | $53.32 | $53.61 | $38.77 | 2,459,101 |
| 2015-11-02 | $53.76 | $54.50 | $53.50 | $54.49 | $39.40 | 2,437,862 |
| 2015-10-30 | $54.93 | $55.09 | $53.60 | $53.72 | $38.85 | 3,620,297 |
| 2015-10-29 | $54.66 | $54.99 | $54.09 | $54.88 | $39.68 | 2,552,023 |
| 2015-10-28 | $55.25 | $55.37 | $53.84 | $54.92 | $39.71 | 3,348,305 |
| 2015-10-27 | $55.00 | $55.18 | $54.30 | $55.15 | $39.88 | 2,613,373 |
| 2015-10-26 | $54.44 | $55.32 | $53.84 | $55.08 | $39.83 | 3,898,758 |
| 2015-10-23 | $58.60 | $58.60 | $54.88 | $55.13 | $39.87 | 4,255,636 |
| 2015-10-22 | $58.41 | $58.73 | $57.87 | $58.38 | $42.22 | 2,273,320 |
| 2015-10-21 | $58.09 | $58.59 | $57.70 | $58.28 | $42.14 | 1,932,112 |
| 2015-10-20 | $57.81 | $58.09 | $57.42 | $57.73 | $41.75 | 1,798,125 |
| 2015-10-19 | $56.97 | $58.05 | $56.88 | $58.03 | $41.96 | 1,955,405 |
| 2015-10-16 | $56.17 | $57.13 | $56.16 | $56.97 | $41.20 | 2,636,856 |
| 2015-10-15 | $56.08 | $56.34 | $55.46 | $55.99 | $40.49 | 2,727,158 |
| 2015-10-14 | $57.12 | $58.12 | $55.80 | $55.93 | $40.44 | 2,421,259 |
| 2015-10-13 | $57.20 | $57.58 | $56.91 | $56.99 | $41.21 | 1,687,484 |
| 2015-10-12 | $57.57 | $58.05 | $57.39 | $57.55 | $41.62 | 1,522,690 |
| 2015-10-09 | $57.75 | $57.96 | $57.29 | $57.65 | $41.69 | 1,881,722 |
| 2015-10-08 | $57.59 | $57.94 | $57.02 | $57.84 | $41.82 | 2,264,058 |
| 2015-10-07 | $57.16 | $57.58 | $56.95 | $57.57 | $41.63 | 2,523,700 |
| 2015-10-06 | $57.14 | $57.63 | $56.84 | $57.06 | $41.26 | 1,678,598 |
| 2015-10-05 | $56.55 | $57.38 | $56.15 | $57.32 | $41.45 | 2,044,917 |
| 2015-10-02 | $55.09 | $56.06 | $55.09 | $56.06 | $40.54 | 2,585,319 |
| 2015-10-01 | $56.31 | $56.40 | $55.40 | $55.76 | $40.32 | 3,397,944 |
| 2015-09-30 | $56.23 | $56.48 | $55.73 | $56.06 | $40.54 | 3,013,593 |
| 2015-09-29 | $55.33 | $55.94 | $54.75 | $55.88 | $40.41 | 2,475,591 |
| 2015-09-28 | $56.70 | $57.20 | $55.06 | $55.38 | $40.05 | 2,833,026 |
| 2015-09-25 | $56.81 | $57.38 | $56.47 | $56.92 | $41.16 | 2,452,815 |
| 2015-09-24 | $56.85 | $57.22 | $56.29 | $56.57 | $40.91 | 2,764,934 |
| 2015-09-23 | $56.69 | $57.22 | $56.23 | $56.87 | $41.12 | 1,846,150 |
| 2015-09-22 | $56.46 | $56.85 | $55.74 | $56.62 | $40.94 | 2,965,920 |
| 2015-09-21 | $56.37 | $56.97 | $56.20 | $56.77 | $41.05 | 2,110,289 |
| 2015-09-18 | $54.66 | $57.05 | $54.66 | $56.15 | $40.60 | 4,883,415 |
| 2015-09-17 | $54.55 | $56.44 | $54.34 | $55.45 | $40.10 | 3,014,204 |
| 2015-09-16 | $53.83 | $55.06 | $53.76 | $54.58 | $39.47 | 2,343,549 |
| 2015-09-15 | $53.03 | $53.87 | $52.61 | $53.82 | $38.92 | 2,823,089 |
| 2015-09-14 | $52.70 | $52.96 | $52.52 | $52.93 | $38.27 | 3,158,186 |
| 2015-09-11 | $52.11 | $52.72 | $52.03 | $52.66 | $38.08 | 3,654,162 |
| 2015-09-10 | $52.82 | $53.37 | $52.53 | $52.78 | $37.64 | 2,500,924 |
| 2015-09-09 | $53.91 | $54.07 | $52.74 | $52.85 | $37.69 | 2,460,771 |
| 2015-09-08 | $53.67 | $53.90 | $53.12 | $53.61 | $38.24 | 2,187,242 |
Ventas Inc (VTR) News Headlines
.jpg)
.jpg)
.jpg)
These stocks have dividends that beat the market — and the companies aren't stretching to pay out, says Bank of America
Bank of America screened for stocks in the Russell 1000 that have dividends above the market, but that aren't hard pressed to pay them.
cnbc.com July 30, 2025Recent Ventas Inc (VTR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Ventas Inc (VTR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |