Vanguard Total International Stock ETF (VXUS) Exchange: NASDAQ
Data as of Oct. 8, 2025
$74.66 ($0.55) 0.74%
Vanguard Total International Stock ETF - Daily Information
Click for more stock information on Vanguard Total International Stock ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $74.54 |
| Previous Close | $74.66 |
| High | $74.77 |
| Low | $74.44 |
| Adjusted Open | $74.54 |
| Previous Adjusted Close | $74.66 |
| Adjusted High | $74.77 |
| Adjusted Low | $74.44 |
About Vanguard Total International Stock ETF (VXUS)
The Fund employs an indexing investment approach designed to track the performance of the FTSE Global All Cap ex US Index, a float-adjusted market- capitalization-weighted index designed to measure equity market performance of companies located in developed and emerging markets, excluding the United States. The Index includes approximately 7,124 stocks of companies located in 48 markets. As of October 31, 2019, the largest markets covered in the Index were Japan, the United Kingdom, China, Canada, France, and Switzerland (which made up approximately 17%, 11%, 8%, 7%, 7%, and 6%, respectively, of the Index's market capitalization). The Fund invests all, or substantially all, of its assets in the common stocks included in its target index.
Invest in Vanguard Total International Stock ETF (VXUS)
Historical Stock Data for Vanguard Total International Stock ETF (VXUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $74.54 | $74.77 | $74.44 | $74.66 | $74.66 | 4,854,254 |
| 2025-10-02 | $74.29 | $74.33 | $73.77 | $74.11 | $74.11 | 3,863,943 |
| 2025-10-01 | $73.78 | $74.04 | $73.75 | $73.97 | $73.97 | 6,483,617 |
| 2025-09-30 | $73.15 | $73.49 | $73.12 | $73.46 | $73.46 | 4,549,368 |
| 2025-09-29 | $73.10 | $73.23 | $73.01 | $73.14 | $73.14 | 3,607,110 |
| 2025-09-26 | $72.50 | $72.76 | $72.42 | $72.75 | $72.75 | 4,006,203 |
| 2025-09-25 | $72.47 | $72.56 | $72.21 | $72.49 | $72.49 | 5,853,044 |
| 2025-09-24 | $73.09 | $73.21 | $72.85 | $72.91 | $72.91 | 4,850,223 |
| 2025-09-23 | $73.55 | $73.74 | $73.28 | $73.34 | $73.34 | 8,318,123 |
| 2025-09-22 | $73.21 | $73.48 | $73.04 | $73.44 | $73.44 | 4,536,213 |
| 2025-09-19 | $73.36 | $73.36 | $73.03 | $73.12 | $73.12 | 4,694,764 |
| 2025-09-18 | $73.86 | $73.86 | $73.30 | $73.73 | $73.37 | 4,233,009 |
| 2025-09-17 | $73.78 | $74.21 | $73.30 | $73.67 | $73.31 | 4,036,379 |
| 2025-09-16 | $73.75 | $73.78 | $73.45 | $73.72 | $73.72 | 3,708,043 |
| 2025-09-15 | $73.49 | $73.66 | $73.37 | $73.66 | $73.66 | 3,889,067 |
| 2025-09-12 | $73.13 | $73.21 | $72.95 | $73.09 | $73.09 | 3,985,053 |
| 2025-09-11 | $72.87 | $73.36 | $72.83 | $73.33 | $73.33 | 3,525,653 |
| 2025-09-10 | $72.74 | $72.78 | $72.43 | $72.51 | $72.51 | 3,860,019 |
| 2025-09-09 | $72.46 | $72.52 | $72.23 | $72.38 | $72.38 | 4,445,659 |
| 2025-09-08 | $72.35 | $72.49 | $72.11 | $72.47 | $72.47 | 4,350,616 |
| 2025-09-05 | $71.99 | $72.15 | $71.52 | $71.78 | $71.78 | 5,081,889 |
| 2025-09-04 | $71.08 | $71.33 | $70.93 | $71.31 | $71.31 | 3,171,591 |
| 2025-09-03 | $70.88 | $71.07 | $70.78 | $71.02 | $71.02 | 3,782,627 |
| 2025-09-02 | $70.43 | $70.93 | $70.36 | $70.87 | $70.87 | 6,966,584 |
| 2025-08-29 | $71.33 | $71.45 | $71.20 | $71.37 | $71.37 | 4,743,315 |
| 2025-08-28 | $71.59 | $71.75 | $71.48 | $71.69 | $71.69 | 3,630,740 |
| 2025-08-27 | $71.10 | $71.43 | $70.98 | $71.40 | $71.40 | 3,431,634 |
| 2025-08-26 | $71.50 | $71.64 | $71.45 | $71.61 | $71.61 | 3,486,623 |
| 2025-08-25 | $72.14 | $72.24 | $71.64 | $71.65 | $71.65 | 4,159,059 |
| 2025-08-22 | $71.49 | $72.46 | $71.43 | $72.35 | $72.35 | 3,357,745 |
| 2025-08-21 | $71.26 | $71.32 | $71.04 | $71.19 | $71.19 | 4,473,155 |
| 2025-08-20 | $71.41 | $71.52 | $71.22 | $71.46 | $71.46 | 5,244,235 |
| 2025-08-19 | $71.69 | $71.70 | $71.30 | $71.37 | $71.37 | 3,922,616 |
| 2025-08-18 | $71.47 | $71.57 | $71.34 | $71.56 | $71.56 | 3,738,595 |
| 2025-08-15 | $71.50 | $71.56 | $71.33 | $71.46 | $71.46 | 4,608,698 |
| 2025-08-14 | $71.03 | $71.20 | $70.92 | $71.14 | $71.14 | 3,806,652 |
| 2025-08-13 | $71.36 | $71.51 | $71.32 | $71.46 | $71.46 | 5,146,658 |
| 2025-08-12 | $70.43 | $71.02 | $70.37 | $71.00 | $71.00 | 3,520,025 |
| 2025-08-11 | $70.28 | $70.38 | $70.14 | $70.22 | $70.22 | 3,932,148 |
| 2025-08-08 | $70.28 | $70.54 | $70.25 | $70.44 | $70.44 | 3,237,345 |
| 2025-08-07 | $70.36 | $70.46 | $69.95 | $70.21 | $70.21 | 3,182,763 |
| 2025-08-06 | $69.51 | $69.78 | $69.47 | $69.71 | $69.71 | 3,021,012 |
| 2025-08-05 | $69.28 | $69.38 | $69.03 | $69.26 | $69.26 | 3,469,204 |
| 2025-08-04 | $68.98 | $69.11 | $68.86 | $69.08 | $69.08 | 3,399,095 |
| 2025-08-01 | $68.41 | $68.41 | $67.85 | $68.24 | $68.24 | 4,699,342 |
| 2025-07-31 | $68.81 | $68.84 | $68.36 | $68.47 | $68.47 | 5,033,173 |
| 2025-07-30 | $69.31 | $69.46 | $68.81 | $69.03 | $69.03 | 3,349,020 |
| 2025-07-29 | $69.70 | $69.70 | $69.43 | $69.53 | $69.53 | 5,103,793 |
| 2025-07-28 | $69.93 | $69.95 | $69.47 | $69.57 | $69.57 | 4,951,468 |
| 2025-07-25 | $70.16 | $70.48 | $70.04 | $70.48 | $70.48 | 4,264,121 |
| 2025-07-24 | $70.75 | $70.88 | $70.57 | $70.59 | $70.59 | 4,418,840 |
| 2025-07-23 | $70.54 | $71.08 | $70.47 | $71.07 | $71.07 | 4,210,134 |
| 2025-07-22 | $69.52 | $69.85 | $69.33 | $69.82 | $69.82 | 3,056,042 |
| 2025-07-21 | $69.48 | $69.85 | $69.38 | $69.53 | $69.53 | 4,320,787 |
| 2025-07-18 | $69.54 | $69.59 | $69.06 | $69.11 | $69.11 | 3,851,587 |
| 2025-07-17 | $68.93 | $69.31 | $68.84 | $69.28 | $69.28 | 3,756,260 |
| 2025-07-16 | $68.74 | $69.05 | $68.49 | $69.03 | $69.03 | 4,230,840 |
| 2025-07-15 | $69.28 | $69.30 | $68.65 | $68.73 | $68.73 | 3,188,636 |
| 2025-07-14 | $68.86 | $69.11 | $68.79 | $69.07 | $69.07 | 3,487,762 |
| 2025-07-11 | $69.11 | $69.12 | $68.91 | $69.00 | $69.00 | 4,315,280 |
| 2025-07-10 | $69.35 | $69.50 | $69.14 | $69.48 | $69.48 | 3,275,849 |
| 2025-07-09 | $69.27 | $69.41 | $69.09 | $69.38 | $69.38 | 3,143,583 |
| 2025-07-08 | $68.85 | $69.13 | $68.76 | $69.07 | $69.07 | 3,419,233 |
| 2025-07-07 | $69.00 | $69.08 | $68.47 | $68.63 | $68.63 | 6,534,041 |
| 2025-07-03 | $69.30 | $69.56 | $69.30 | $69.49 | $69.49 | 2,432,025 |
| 2025-07-02 | $68.95 | $69.34 | $68.79 | $69.33 | $69.33 | 5,196,623 |
| 2025-07-01 | $69.02 | $69.19 | $68.94 | $69.11 | $69.11 | 4,750,090 |
| 2025-06-30 | $68.85 | $69.15 | $68.70 | $69.09 | $69.09 | 4,094,616 |
| 2025-06-27 | $68.87 | $69.14 | $68.63 | $68.91 | $68.91 | 4,072,556 |
| 2025-06-26 | $68.38 | $68.69 | $68.34 | $68.63 | $68.63 | 4,377,649 |
| 2025-06-25 | $68.03 | $68.03 | $67.77 | $67.96 | $67.96 | 6,358,899 |
| 2025-06-24 | $67.73 | $68.23 | $67.71 | $68.14 | $68.14 | 7,022,449 |
| 2025-06-23 | $66.30 | $67.14 | $66.25 | $67.12 | $67.12 | 7,742,030 |
| 2025-06-20 | $67.32 | $67.34 | $66.58 | $66.61 | $66.61 | 4,263,577 |
| 2025-06-18 | $67.67 | $67.96 | $67.49 | $67.63 | $67.14 | 3,299,659 |
| 2025-06-17 | $68.10 | $68.15 | $67.48 | $67.55 | $67.06 | 3,427,321 |
| 2025-06-16 | $68.50 | $68.90 | $68.37 | $68.39 | $67.90 | 3,657,240 |
| 2025-06-13 | $67.96 | $68.28 | $67.78 | $67.94 | $67.45 | 3,766,892 |
| 2025-06-12 | $68.69 | $68.92 | $68.64 | $68.86 | $68.36 | 3,832,879 |
| 2025-06-11 | $68.65 | $68.75 | $68.42 | $68.48 | $67.98 | 3,667,977 |
| 2025-06-10 | $68.50 | $68.51 | $68.22 | $68.42 | $67.93 | 3,411,266 |
| 2025-06-09 | $68.10 | $68.39 | $68.04 | $68.17 | $67.68 | 3,823,013 |
| 2025-06-06 | $68.00 | $68.09 | $67.84 | $68.01 | $67.52 | 4,429,870 |
| 2025-06-05 | $68.04 | $68.11 | $67.69 | $67.83 | $67.34 | 3,755,158 |
| 2025-06-04 | $67.63 | $67.89 | $67.56 | $67.74 | $67.25 | 8,502,066 |
| 2025-06-03 | $67.19 | $67.38 | $67.01 | $67.30 | $66.81 | 11,770,267 |
| 2025-06-02 | $67.19 | $67.64 | $66.96 | $67.63 | $67.14 | 3,240,129 |
| 2025-05-30 | $67.02 | $67.04 | $66.51 | $66.94 | $66.46 | 3,976,418 |
| 2025-05-29 | $67.27 | $67.27 | $66.83 | $67.11 | $66.62 | 3,750,738 |
| 2025-05-28 | $66.94 | $66.99 | $66.72 | $66.82 | $66.34 | 3,286,724 |
| 2025-05-27 | $67.35 | $67.49 | $67.24 | $67.40 | $66.91 | 7,352,817 |
| 2025-05-23 | $66.22 | $66.88 | $66.16 | $66.75 | $66.75 | 8,117,893 |
| 2025-05-22 | $66.42 | $66.71 | $66.28 | $66.53 | $66.53 | 2,780,713 |
| 2025-05-21 | $67.08 | $67.26 | $66.60 | $66.64 | $66.64 | 4,124,706 |
| 2025-05-20 | $66.79 | $66.96 | $66.71 | $66.95 | $66.95 | 4,745,706 |
| 2025-05-19 | $66.16 | $66.75 | $66.16 | $66.74 | $66.74 | 3,347,106 |
| 2025-05-16 | $66.14 | $66.32 | $65.96 | $66.29 | $66.29 | 2,862,100 |
| 2025-05-15 | $66.00 | $66.22 | $65.82 | $66.21 | $66.21 | 4,526,947 |
| 2025-05-14 | $66.02 | $66.10 | $65.62 | $65.69 | $65.69 | 3,050,061 |
| 2025-05-13 | $65.45 | $65.93 | $65.41 | $65.74 | $65.74 | 3,270,442 |
| 2025-05-12 | $65.56 | $65.62 | $65.24 | $65.61 | $65.61 | 4,785,085 |
| 2025-05-09 | $65.15 | $65.20 | $64.85 | $64.97 | $64.97 | 2,604,007 |
| 2025-05-08 | $64.90 | $64.99 | $64.61 | $64.61 | $64.61 | 2,429,943 |
| 2025-05-07 | $64.84 | $65.01 | $64.60 | $64.78 | $64.78 | 2,928,777 |
| 2025-05-06 | $65.26 | $65.34 | $65.04 | $65.16 | $65.16 | 4,575,014 |
| 2025-05-05 | $65.27 | $65.43 | $65.25 | $65.27 | $65.27 | 3,600,214 |
| 2025-05-02 | $64.95 | $65.13 | $64.83 | $65.03 | $65.03 | 3,696,745 |
| 2025-05-01 | $63.99 | $64.13 | $63.64 | $63.70 | $63.70 | 2,552,494 |
| 2025-04-30 | $63.51 | $64.02 | $63.24 | $63.86 | $63.86 | 3,458,096 |
| 2025-04-29 | $63.74 | $64.04 | $63.72 | $63.93 | $63.93 | 2,903,467 |
| 2025-04-28 | $63.55 | $63.77 | $63.37 | $63.73 | $63.73 | 3,023,079 |
| 2025-04-25 | $63.04 | $63.39 | $62.97 | $63.36 | $63.36 | 3,611,929 |
| 2025-04-24 | $62.86 | $63.35 | $62.66 | $63.31 | $63.31 | 2,921,275 |
| 2025-04-23 | $62.83 | $63.26 | $62.39 | $62.51 | $62.51 | 5,937,653 |
| 2025-04-22 | $61.93 | $62.51 | $61.85 | $62.23 | $62.23 | 3,478,851 |
| 2025-04-21 | $61.60 | $61.69 | $60.69 | $61.10 | $61.10 | 3,914,555 |
| 2025-04-17 | $61.27 | $61.69 | $61.16 | $61.32 | $61.32 | 3,134,119 |
| 2025-04-16 | $60.91 | $61.31 | $60.47 | $60.70 | $60.70 | 3,863,653 |
| 2025-04-15 | $61.00 | $61.31 | $60.92 | $61.02 | $61.02 | 3,628,701 |
| 2025-04-14 | $60.51 | $60.99 | $60.27 | $60.69 | $60.69 | 5,175,588 |
| 2025-04-11 | $58.94 | $60.13 | $58.80 | $60.03 | $60.03 | 5,625,027 |
| 2025-04-10 | $58.68 | $58.76 | $57.25 | $58.43 | $58.43 | 6,399,333 |
| 2025-04-09 | $55.66 | $59.72 | $55.32 | $59.50 | $59.50 | 13,549,477 |
| 2025-04-08 | $57.74 | $57.81 | $54.98 | $55.54 | $55.54 | 9,830,572 |
| 2025-04-07 | $55.36 | $57.89 | $55.12 | $55.89 | $55.89 | 20,278,086 |
| 2025-04-04 | $58.89 | $59.06 | $57.33 | $57.45 | $57.45 | 9,165,682 |
| 2025-04-03 | $61.60 | $61.86 | $61.10 | $61.19 | $61.19 | 5,641,265 |
| 2025-04-02 | $61.89 | $62.52 | $61.86 | $62.44 | $62.44 | 2,678,076 |
| 2025-04-01 | $62.09 | $62.46 | $61.84 | $62.28 | $62.28 | 4,379,772 |
| 2025-03-31 | $61.72 | $62.21 | $61.46 | $62.10 | $62.10 | 4,207,548 |
| 2025-03-28 | $62.96 | $62.96 | $62.39 | $62.51 | $62.51 | 4,341,931 |
| 2025-03-27 | $63.05 | $63.43 | $63.01 | $63.25 | $63.25 | 2,480,703 |
| 2025-03-26 | $63.50 | $63.59 | $63.01 | $63.11 | $63.11 | 3,346,262 |
| 2025-03-25 | $63.84 | $63.90 | $63.67 | $63.77 | $63.77 | 4,184,060 |
| 2025-03-24 | $63.71 | $63.71 | $63.37 | $63.56 | $63.56 | 3,859,469 |
| 2025-03-21 | $63.29 | $63.55 | $63.21 | $63.46 | $63.46 | 4,668,292 |
| 2025-03-20 | $63.59 | $64.03 | $63.56 | $63.96 | $63.77 | 2,773,260 |
| 2025-03-19 | $64.24 | $64.71 | $64.10 | $64.46 | $64.27 | 3,635,003 |
| 2025-03-18 | $64.27 | $64.35 | $63.94 | $64.29 | $64.10 | 4,476,126 |
| 2025-03-17 | $63.75 | $64.44 | $63.73 | $64.37 | $64.18 | 5,473,068 |
| 2025-03-14 | $63.10 | $63.59 | $63.02 | $63.54 | $63.35 | 4,258,333 |
| 2025-03-13 | $62.41 | $62.65 | $62.25 | $62.43 | $62.24 | 4,088,549 |
| 2025-03-12 | $62.78 | $62.94 | $62.38 | $62.81 | $62.62 | 3,178,503 |
| 2025-03-11 | $62.55 | $62.73 | $61.96 | $62.38 | $62.19 | 4,547,759 |
| 2025-03-10 | $62.97 | $63.06 | $62.02 | $62.43 | $62.24 | 4,951,852 |
| 2025-03-07 | $63.42 | $63.92 | $63.21 | $63.88 | $63.69 | 4,651,662 |
| 2025-03-06 | $63.56 | $63.97 | $63.26 | $63.34 | $63.15 | 9,261,850 |
| 2025-03-05 | $63.16 | $63.94 | $63.08 | $63.85 | $63.66 | 7,267,753 |
| 2025-03-04 | $61.86 | $62.88 | $61.44 | $62.29 | $62.10 | 8,280,060 |
| 2025-03-03 | $62.94 | $63.09 | $61.95 | $62.26 | $62.07 | 5,719,767 |
| 2025-02-28 | $61.78 | $62.08 | $61.50 | $62.05 | $62.05 | 3,683,913 |
| 2025-02-27 | $62.81 | $62.86 | $62.21 | $62.22 | $62.22 | 2,560,292 |
| 2025-02-26 | $63.15 | $63.53 | $62.95 | $63.06 | $63.06 | 2,995,772 |
| 2025-02-25 | $63.01 | $63.08 | $62.61 | $62.87 | $62.87 | 2,711,081 |
| 2025-02-24 | $62.89 | $62.91 | $62.42 | $62.52 | $62.52 | 2,956,216 |
| 2025-02-21 | $63.34 | $63.38 | $62.71 | $62.83 | $62.83 | 3,290,109 |
| 2025-02-20 | $63.13 | $63.27 | $62.93 | $63.24 | $63.24 | 3,219,462 |
| 2025-02-19 | $62.81 | $62.92 | $62.63 | $62.86 | $62.86 | 3,636,548 |
| 2025-02-18 | $63.38 | $63.38 | $63.13 | $63.28 | $63.28 | 5,399,711 |
| 2025-02-14 | $63.08 | $63.15 | $62.87 | $62.91 | $62.91 | 4,795,156 |
| 2025-02-13 | $62.23 | $62.80 | $62.16 | $62.79 | $62.79 | 2,950,131 |
| 2025-02-12 | $61.61 | $62.28 | $61.51 | $62.12 | $62.12 | 3,058,964 |
| 2025-02-11 | $61.63 | $62.03 | $61.63 | $61.95 | $61.95 | 2,754,352 |
| 2025-02-10 | $61.75 | $61.84 | $61.60 | $61.84 | $61.84 | 4,251,340 |
| 2025-02-07 | $61.86 | $62.03 | $61.26 | $61.35 | $61.35 | 5,892,351 |
| 2025-02-06 | $61.53 | $61.83 | $61.53 | $61.75 | $61.75 | 2,514,573 |
| 2025-02-05 | $61.27 | $61.57 | $61.20 | $61.48 | $61.48 | 2,583,962 |
| 2025-02-04 | $60.74 | $61.19 | $60.71 | $61.08 | $61.08 | 3,199,159 |
| 2025-02-03 | $59.89 | $60.64 | $59.75 | $60.31 | $60.31 | 5,301,126 |
| 2025-01-31 | $61.52 | $61.71 | $60.88 | $60.92 | $60.92 | 3,997,759 |
| 2025-01-30 | $61.30 | $61.79 | $61.28 | $61.53 | $61.53 | 3,078,652 |
| 2025-01-29 | $60.87 | $61.03 | $60.62 | $60.80 | $60.80 | 3,220,808 |
| 2025-01-28 | $60.75 | $60.81 | $60.38 | $60.79 | $60.79 | 2,711,830 |
| 2025-01-27 | $60.55 | $60.74 | $60.52 | $60.72 | $60.72 | 3,838,218 |
| 2025-01-24 | $61.00 | $61.23 | $60.94 | $61.08 | $61.08 | 3,698,850 |
| 2025-01-23 | $60.45 | $60.81 | $60.41 | $60.78 | $60.78 | 3,368,133 |
| 2025-01-22 | $60.63 | $60.66 | $60.37 | $60.39 | $60.39 | 3,126,009 |
| 2025-01-21 | $60.11 | $60.52 | $60.08 | $60.52 | $60.52 | 4,022,920 |
| 2025-01-17 | $59.46 | $59.83 | $59.38 | $59.50 | $59.50 | 3,262,439 |
| 2025-01-16 | $59.14 | $59.38 | $59.01 | $59.21 | $59.21 | 3,336,730 |
| 2025-01-15 | $59.01 | $59.15 | $58.82 | $59.02 | $59.02 | 2,788,653 |
| 2025-01-14 | $58.21 | $58.43 | $58.07 | $58.33 | $58.33 | 3,316,176 |
| 2025-01-13 | $57.69 | $58.03 | $57.58 | $58.01 | $58.01 | 3,891,696 |
| 2025-01-10 | $58.65 | $58.67 | $58.12 | $58.23 | $58.23 | 7,682,672 |
| 2025-01-08 | $59.06 | $59.26 | $58.82 | $59.20 | $59.20 | 4,032,424 |
| 2025-01-07 | $59.95 | $59.97 | $59.26 | $59.33 | $59.33 | 3,128,863 |
| 2025-01-06 | $59.61 | $59.92 | $59.51 | $59.60 | $59.60 | 6,010,896 |
| 2025-01-03 | $59.02 | $59.18 | $58.87 | $59.14 | $59.14 | 5,677,307 |
| 2025-01-02 | $59.07 | $59.20 | $58.67 | $58.83 | $58.83 | 3,965,340 |
| 2024-12-31 | $59.12 | $59.26 | $58.85 | $58.93 | $58.93 | 4,728,152 |
| 2024-12-30 | $59.02 | $59.24 | $58.79 | $59.00 | $59.00 | 4,583,805 |
| 2024-12-27 | $59.33 | $59.51 | $59.20 | $59.40 | $59.40 | 2,758,858 |
| 2024-12-26 | $59.47 | $59.63 | $59.35 | $59.53 | $59.53 | 2,977,818 |
| 2024-12-24 | $59.49 | $59.49 | $59.15 | $59.41 | $59.41 | 11,058,608 |
| 2024-12-23 | $58.91 | $59.24 | $58.73 | $59.22 | $59.22 | 6,536,288 |
| 2024-12-20 | $58.36 | $59.26 | $58.29 | $58.88 | $58.88 | 6,523,101 |
| 2024-12-19 | $60.22 | $60.26 | $59.78 | $59.81 | $58.81 | 5,947,323 |
| 2024-12-18 | $61.29 | $61.38 | $59.75 | $59.81 | $58.81 | 4,041,651 |
| 2024-12-17 | $61.26 | $61.43 | $61.15 | $61.27 | $60.24 | 2,534,464 |
| 2024-12-16 | $61.51 | $61.67 | $61.41 | $61.49 | $60.46 | 2,941,236 |
| 2024-12-13 | $61.89 | $62.00 | $61.57 | $61.70 | $60.66 | 2,744,095 |
| 2024-12-12 | $62.11 | $62.28 | $61.82 | $61.85 | $60.81 | 2,967,998 |
| 2024-12-11 | $62.37 | $62.45 | $62.17 | $62.41 | $61.36 | 2,010,684 |
| 2024-12-10 | $62.39 | $62.44 | $62.02 | $62.03 | $60.99 | 2,542,063 |
| 2024-12-09 | $62.98 | $63.17 | $62.69 | $62.71 | $61.66 | 2,545,056 |
| 2024-12-06 | $62.64 | $62.66 | $62.28 | $62.37 | $61.32 | 2,393,377 |
| 2024-12-05 | $62.38 | $62.55 | $62.34 | $62.48 | $61.43 | 2,156,269 |
| 2024-12-04 | $62.15 | $62.22 | $62.04 | $62.10 | $61.06 | 2,800,864 |
| 2024-12-03 | $62.01 | $62.20 | $61.80 | $62.09 | $61.05 | 2,428,923 |
| 2024-12-02 | $61.71 | $61.92 | $61.44 | $61.83 | $60.79 | 2,418,211 |
| 2024-11-29 | $61.09 | $61.72 | $61.08 | $61.71 | $60.67 | 1,308,172 |
| 2024-11-27 | $61.03 | $61.20 | $60.93 | $61.07 | $61.07 | 2,062,820 |
| 2024-11-26 | $60.97 | $60.98 | $60.64 | $60.80 | $60.80 | 2,737,336 |
| 2024-11-25 | $61.21 | $61.33 | $60.94 | $61.11 | $61.11 | 2,686,201 |
| 2024-11-22 | $60.64 | $60.97 | $60.62 | $60.91 | $60.91 | 3,245,953 |
| 2024-11-21 | $60.58 | $60.81 | $60.41 | $60.70 | $60.70 | 3,751,519 |
| 2024-11-20 | $60.64 | $60.68 | $60.32 | $60.67 | $60.67 | 2,873,000 |
| 2024-11-19 | $60.42 | $60.91 | $60.39 | $60.82 | $60.82 | 2,371,595 |
| 2024-11-18 | $60.51 | $60.94 | $60.48 | $60.80 | $60.80 | 16,284,465 |
| 2024-11-15 | $60.57 | $60.58 | $60.29 | $60.41 | $60.41 | 4,669,525 |
| 2024-11-14 | $60.84 | $60.94 | $60.52 | $60.57 | $60.57 | 3,271,138 |
| 2024-11-13 | $60.86 | $60.90 | $60.40 | $60.64 | $60.64 | 12,741,200 |
| 2024-11-12 | $61.34 | $61.38 | $60.66 | $60.95 | $60.95 | 2,536,204 |
| 2024-11-11 | $62.09 | $62.15 | $61.87 | $61.97 | $61.97 | 2,679,450 |
| 2024-11-08 | $62.32 | $62.32 | $61.78 | $62.05 | $62.05 | 2,848,163 |
| 2024-11-07 | $62.76 | $63.20 | $62.76 | $63.10 | $63.10 | 2,750,109 |
| 2024-11-06 | $61.93 | $62.12 | $61.50 | $62.03 | $62.03 | 2,696,437 |
| 2024-11-05 | $62.36 | $62.83 | $62.35 | $62.79 | $62.79 | 1,791,539 |
| 2024-11-04 | $62.29 | $62.52 | $62.05 | $62.11 | $62.11 | 4,796,460 |
| 2024-11-01 | $62.08 | $62.32 | $61.87 | $61.92 | $61.92 | 5,021,611 |
| 2024-10-31 | $62.00 | $62.00 | $61.40 | $61.85 | $61.85 | 2,410,615 |
| 2024-10-30 | $62.15 | $62.48 | $62.07 | $62.21 | $62.21 | 1,740,935 |
| 2024-10-29 | $62.57 | $62.76 | $62.53 | $62.58 | $62.58 | 1,752,237 |
| 2024-10-28 | $62.54 | $62.90 | $62.51 | $62.80 | $62.80 | 2,249,287 |
| 2024-10-25 | $62.71 | $62.82 | $62.30 | $62.38 | $62.38 | 2,600,403 |
| 2024-10-24 | $62.66 | $62.70 | $62.27 | $62.55 | $62.55 | 2,564,539 |
| 2024-10-23 | $62.60 | $62.65 | $62.14 | $62.42 | $62.42 | 2,733,325 |
| 2024-10-22 | $62.87 | $63.04 | $62.80 | $62.98 | $62.98 | 3,451,791 |
| 2024-10-21 | $63.51 | $63.62 | $63.08 | $63.23 | $63.23 | 2,167,117 |
| 2024-10-18 | $63.82 | $63.90 | $63.67 | $63.86 | $63.86 | 6,638,624 |
| 2024-10-17 | $63.53 | $63.53 | $63.29 | $63.35 | $63.35 | 1,576,897 |
| 2024-10-16 | $63.42 | $63.49 | $63.35 | $63.45 | $63.45 | 2,036,075 |
| 2024-10-15 | $63.92 | $63.92 | $63.06 | $63.13 | $63.13 | 1,825,385 |
| 2024-10-14 | $63.95 | $64.23 | $63.81 | $64.15 | $64.15 | 1,962,810 |
| 2024-10-11 | $63.69 | $64.18 | $63.67 | $64.11 | $64.11 | 2,373,645 |
| 2024-10-10 | $63.65 | $63.78 | $63.34 | $63.74 | $63.74 | 1,658,815 |
| 2024-10-09 | $63.40 | $63.88 | $63.35 | $63.80 | $63.80 | 3,898,578 |
| 2024-10-08 | $63.91 | $63.97 | $63.67 | $63.87 | $63.87 | 2,599,346 |
| 2024-10-07 | $64.61 | $64.69 | $64.25 | $64.48 | $64.48 | 2,384,992 |
| 2024-10-04 | $64.32 | $64.63 | $64.20 | $64.61 | $64.61 | 3,717,049 |
| 2024-10-03 | $64.01 | $64.28 | $63.88 | $64.12 | $64.12 | 2,065,431 |
| 2024-10-02 | $64.71 | $64.87 | $64.48 | $64.80 | $64.80 | 8,607,028 |
| 2024-10-01 | $64.87 | $64.88 | $64.17 | $64.57 | $64.57 | 2,444,263 |
| 2024-09-30 | $65.07 | $65.09 | $64.46 | $64.74 | $64.74 | 3,330,015 |
| 2024-09-27 | $65.41 | $65.52 | $64.97 | $65.08 | $65.08 | 2,296,501 |
| 2024-09-26 | $65.19 | $65.47 | $64.95 | $65.37 | $65.37 | 2,745,795 |
| 2024-09-25 | $64.11 | $64.20 | $63.77 | $63.80 | $63.80 | 1,708,454 |
| 2024-09-24 | $63.94 | $64.30 | $63.81 | $64.29 | $64.29 | 4,627,715 |
| 2024-09-23 | $63.26 | $63.49 | $63.22 | $63.41 | $63.41 | 2,507,545 |
| 2024-09-20 | $63.28 | $63.29 | $62.88 | $63.08 | $63.08 | 2,474,428 |
| 2024-09-19 | $63.68 | $63.91 | $63.32 | $63.80 | $63.53 | 1,853,538 |
| 2024-09-18 | $62.83 | $63.38 | $62.51 | $62.58 | $62.58 | 3,193,674 |
| 2024-09-17 | $62.99 | $63.11 | $62.62 | $62.79 | $62.79 | 1,939,102 |
| 2024-09-16 | $62.79 | $63.00 | $62.66 | $62.99 | $62.99 | 2,984,680 |
| 2024-09-13 | $62.50 | $62.79 | $62.45 | $62.58 | $62.58 | 2,975,062 |
| 2024-09-12 | $61.85 | $62.41 | $61.74 | $62.41 | $62.41 | 2,180,026 |
| 2024-09-11 | $61.46 | $61.93 | $60.88 | $61.85 | $61.85 | 2,474,954 |
| 2024-09-10 | $61.58 | $61.58 | $61.03 | $61.50 | $61.50 | 1,730,383 |
| 2024-09-09 | $61.58 | $61.93 | $61.55 | $61.75 | $61.75 | 6,216,997 |
| 2024-09-06 | $62.20 | $62.26 | $61.05 | $61.12 | $61.12 | 3,991,943 |
| 2024-09-05 | $62.26 | $62.47 | $62.06 | $62.27 | $62.27 | 2,078,665 |
| 2024-09-04 | $61.98 | $62.47 | $61.97 | $62.17 | $62.17 | 3,963,372 |
| 2024-09-03 | $63.01 | $63.02 | $62.16 | $62.30 | $62.30 | 4,579,380 |
| 2024-08-30 | $63.40 | $63.53 | $63.05 | $63.37 | $63.37 | 3,631,341 |
| 2024-08-29 | $63.24 | $63.54 | $63.14 | $63.19 | $63.19 | 2,285,532 |
| 2024-08-28 | $63.27 | $63.33 | $62.82 | $63.03 | $63.03 | 1,497,920 |
| 2024-08-27 | $63.21 | $63.44 | $63.14 | $63.36 | $63.36 | 1,604,559 |
| 2024-08-26 | $63.31 | $63.38 | $63.07 | $63.14 | $63.14 | 2,122,959 |
| 2024-08-23 | $62.83 | $63.49 | $62.77 | $63.44 | $63.44 | 2,022,150 |
| 2024-08-22 | $62.90 | $62.92 | $62.27 | $62.34 | $62.34 | 2,311,393 |
| 2024-08-21 | $62.68 | $62.92 | $62.55 | $62.84 | $62.84 | 2,230,634 |
| 2024-08-20 | $62.55 | $62.58 | $62.22 | $62.33 | $62.33 | 2,252,268 |
| 2024-08-19 | $62.27 | $62.68 | $62.27 | $62.63 | $62.63 | 2,556,633 |
| 2024-08-16 | $61.61 | $61.95 | $61.61 | $61.93 | $61.93 | 5,284,758 |
| 2024-08-15 | $61.27 | $61.67 | $61.26 | $61.53 | $61.53 | 2,370,330 |
| 2024-08-14 | $60.80 | $60.86 | $60.61 | $60.78 | $60.78 | 2,306,655 |
| 2024-08-13 | $60.19 | $60.78 | $60.19 | $60.76 | $60.76 | 2,132,676 |
| 2024-08-12 | $59.84 | $60.05 | $59.70 | $59.88 | $59.88 | 2,399,234 |
| 2024-08-09 | $59.51 | $59.88 | $59.40 | $59.83 | $59.83 | 6,635,936 |
| 2024-08-08 | $59.19 | $59.68 | $58.93 | $59.63 | $59.63 | 3,568,138 |
| 2024-08-07 | $59.39 | $59.49 | $58.50 | $58.54 | $58.54 | 2,774,885 |
| 2024-08-06 | $57.73 | $58.58 | $57.59 | $58.21 | $58.21 | 3,322,885 |
| 2024-08-05 | $57.21 | $58.40 | $56.91 | $58.03 | $58.03 | 4,365,963 |
| 2024-08-02 | $59.67 | $59.73 | $59.06 | $59.45 | $59.45 | 5,079,331 |
| 2024-08-01 | $61.29 | $61.48 | $60.21 | $60.48 | $60.48 | 2,054,735 |
| 2024-07-31 | $61.82 | $62.14 | $61.71 | $61.88 | $61.88 | 2,384,931 |
| 2024-07-30 | $61.01 | $61.10 | $60.71 | $60.88 | $60.88 | 1,711,903 |
| 2024-07-29 | $61.02 | $61.08 | $60.68 | $60.85 | $60.85 | 1,871,070 |
| 2024-07-26 | $60.83 | $61.19 | $60.81 | $61.11 | $61.11 | 1,808,383 |
| 2024-07-25 | $60.31 | $60.86 | $60.08 | $60.35 | $60.35 | 1,933,158 |
| 2024-07-24 | $61.22 | $61.32 | $60.64 | $60.65 | $60.65 | 1,938,531 |
| 2024-07-23 | $61.50 | $61.54 | $61.36 | $61.42 | $61.42 | 1,908,065 |
| 2024-07-22 | $61.64 | $61.80 | $61.51 | $61.79 | $61.79 | 2,092,658 |
| 2024-07-19 | $61.37 | $61.47 | $61.17 | $61.23 | $61.23 | 1,618,693 |
| 2024-07-18 | $62.28 | $62.38 | $61.53 | $61.64 | $61.64 | 2,074,001 |
| 2024-07-17 | $62.33 | $62.53 | $62.19 | $62.24 | $62.24 | 2,800,683 |
| 2024-07-16 | $62.29 | $62.75 | $62.24 | $62.72 | $62.72 | 2,049,887 |
| 2024-07-15 | $62.71 | $62.72 | $62.31 | $62.37 | $62.37 | 2,028,685 |
| 2024-07-12 | $62.69 | $63.10 | $62.69 | $62.89 | $62.89 | 2,179,567 |
| 2024-07-11 | $62.48 | $62.64 | $62.28 | $62.35 | $62.35 | 2,459,425 |
| 2024-07-10 | $61.73 | $62.09 | $61.66 | $62.06 | $62.06 | 2,257,489 |
| 2024-07-09 | $61.39 | $61.47 | $61.19 | $61.34 | $61.34 | 2,586,893 |
| 2024-07-08 | $61.65 | $61.73 | $61.41 | $61.45 | $61.45 | 3,249,196 |
| 2024-07-05 | $61.68 | $61.71 | $61.22 | $61.63 | $61.63 | 2,253,179 |
| 2024-07-03 | $60.96 | $61.36 | $60.94 | $61.32 | $61.32 | 1,680,119 |
| 2024-07-02 | $60.26 | $60.60 | $60.19 | $60.60 | $60.60 | 3,783,818 |
| 2024-07-01 | $60.62 | $60.76 | $60.27 | $60.37 | $60.37 | 2,866,104 |
| 2024-06-28 | $60.39 | $60.53 | $60.12 | $60.30 | $60.30 | 3,789,791 |
| 2024-06-27 | $60.30 | $60.44 | $60.16 | $60.25 | $60.25 | 2,272,759 |
| 2024-06-26 | $60.06 | $60.25 | $59.99 | $60.14 | $60.14 | 2,791,144 |
| 2024-06-25 | $60.47 | $60.56 | $60.32 | $60.50 | $60.50 | 6,951,574 |
| 2024-06-24 | $60.44 | $60.78 | $60.35 | $60.50 | $60.50 | 3,018,654 |
| 2024-06-21 | $60.09 | $60.16 | $59.97 | $60.06 | $60.06 | 2,618,299 |
| 2024-06-20 | $60.98 | $61.05 | $60.72 | $60.90 | $60.41 | 2,244,278 |
| 2024-06-18 | $60.67 | $61.02 | $60.66 | $60.94 | $60.45 | 2,862,880 |
| 2024-06-17 | $60.25 | $60.70 | $60.17 | $60.66 | $60.18 | 2,108,907 |
| 2024-06-14 | $60.29 | $60.45 | $60.08 | $60.45 | $59.97 | 2,087,490 |
| 2024-06-13 | $61.18 | $61.18 | $60.57 | $60.79 | $60.30 | 1,701,022 |
| 2024-06-12 | $61.70 | $61.86 | $61.37 | $61.43 | $60.94 | 1,864,087 |
| 2024-06-11 | $60.81 | $60.97 | $60.51 | $60.79 | $60.30 | 2,731,319 |
| 2024-06-10 | $61.04 | $61.41 | $60.92 | $61.34 | $60.85 | 2,362,974 |
| 2024-06-07 | $61.61 | $61.61 | $61.15 | $61.18 | $60.69 | 2,295,092 |
| 2024-06-06 | $61.68 | $61.89 | $61.68 | $61.88 | $61.39 | 1,847,376 |
| 2024-06-05 | $61.39 | $61.68 | $61.20 | $61.68 | $61.19 | 2,453,754 |
| 2024-06-04 | $61.23 | $61.34 | $60.85 | $61.13 | $60.64 | 1,771,559 |
| 2024-06-03 | $61.57 | $61.68 | $61.25 | $61.53 | $61.04 | 2,667,549 |
| 2024-05-31 | $61.13 | $61.27 | $60.75 | $61.27 | $60.78 | 3,007,342 |
| 2024-05-30 | $60.78 | $61.12 | $60.77 | $60.97 | $60.48 | 2,607,503 |
| 2024-05-29 | $60.92 | $61.14 | $60.57 | $60.59 | $60.11 | 3,623,962 |
| 2024-05-28 | $61.86 | $61.92 | $61.44 | $61.62 | $61.13 | 3,560,778 |
| 2024-05-24 | $61.47 | $61.71 | $61.42 | $61.64 | $61.15 | 2,092,278 |
| 2024-05-23 | $61.99 | $61.99 | $61.05 | $61.15 | $60.66 | 10,630,111 |
| 2024-05-22 | $61.79 | $61.81 | $61.41 | $61.56 | $61.07 | 2,294,291 |
| 2024-05-21 | $61.97 | $62.09 | $61.90 | $62.03 | $61.53 | 2,340,714 |
| 2024-05-20 | $62.17 | $62.35 | $62.13 | $62.21 | $61.71 | 2,961,720 |
| 2024-05-17 | $61.99 | $62.24 | $61.92 | $62.21 | $61.71 | 3,793,677 |
| 2024-05-16 | $62.11 | $62.17 | $61.94 | $61.94 | $61.45 | 2,526,477 |
| 2024-05-15 | $61.83 | $62.16 | $61.68 | $62.15 | $61.65 | 1,695,826 |
| 2024-05-14 | $61.36 | $61.55 | $61.30 | $61.53 | $61.04 | 2,675,413 |
| 2024-05-13 | $61.23 | $61.33 | $61.07 | $61.15 | $60.66 | 2,342,076 |
| 2024-05-10 | $61.23 | $61.27 | $60.99 | $61.05 | $60.56 | 2,393,745 |
| 2024-05-09 | $60.60 | $60.97 | $60.56 | $60.97 | $60.48 | 2,175,656 |
| 2024-05-08 | $60.33 | $60.60 | $60.31 | $60.60 | $60.12 | 4,012,896 |
| 2024-05-07 | $60.76 | $60.80 | $60.57 | $60.68 | $60.20 | 4,437,000 |
| 2024-05-06 | $60.58 | $60.74 | $60.55 | $60.72 | $60.24 | 4,036,443 |
| 2024-05-03 | $60.37 | $60.54 | $60.03 | $60.39 | $59.91 | 3,988,199 |
| 2024-05-02 | $59.54 | $59.98 | $59.27 | $59.86 | $59.38 | 2,078,329 |
| 2024-05-01 | $58.88 | $59.55 | $58.73 | $58.85 | $58.38 | 3,866,434 |
| 2024-04-30 | $59.40 | $59.55 | $58.90 | $58.90 | $58.43 | 2,935,649 |
| 2024-04-29 | $59.56 | $59.77 | $59.49 | $59.71 | $59.23 | 4,217,298 |
| 2024-04-26 | $59.13 | $59.41 | $59.12 | $59.34 | $58.87 | 3,367,507 |
| 2024-04-25 | $58.28 | $58.94 | $58.17 | $58.86 | $58.39 | 2,075,068 |
| 2024-04-24 | $59.16 | $59.16 | $58.76 | $58.97 | $58.50 | 1,897,617 |
| 2024-04-23 | $58.58 | $59.11 | $58.56 | $59.05 | $58.58 | 2,253,594 |
| 2024-04-22 | $58.13 | $58.64 | $58.04 | $58.49 | $58.02 | 2,439,384 |
| 2024-04-19 | $57.85 | $58.08 | $57.74 | $57.89 | $57.43 | 2,535,994 |
| 2024-04-18 | $58.02 | $58.28 | $57.80 | $57.91 | $57.45 | 2,140,149 |
| 2024-04-17 | $58.19 | $58.24 | $57.68 | $57.90 | $57.44 | 3,299,972 |
| 2024-04-16 | $57.97 | $58.14 | $57.70 | $57.86 | $57.40 | 3,152,708 |
| 2024-04-15 | $59.36 | $59.41 | $58.44 | $58.52 | $58.05 | 4,267,589 |
| 2024-04-12 | $59.28 | $59.41 | $58.70 | $58.79 | $58.32 | 3,892,566 |
| 2024-04-11 | $59.86 | $59.90 | $59.28 | $59.83 | $59.35 | 2,378,675 |
| 2024-04-10 | $59.63 | $59.87 | $59.42 | $59.62 | $59.14 | 2,921,551 |
| 2024-04-09 | $60.63 | $60.70 | $60.18 | $60.47 | $59.99 | 3,960,348 |
| 2024-04-08 | $60.35 | $60.43 | $60.23 | $60.31 | $59.83 | 2,816,679 |
| 2024-04-05 | $59.77 | $60.13 | $59.64 | $60.01 | $60.01 | 2,846,368 |
| 2024-04-04 | $60.64 | $60.69 | $59.76 | $59.79 | $59.79 | 2,347,033 |
| 2024-04-03 | $59.79 | $60.32 | $59.79 | $60.20 | $60.20 | 2,762,489 |
| 2024-04-02 | $59.90 | $59.99 | $59.80 | $59.94 | $59.94 | 2,280,448 |
| 2024-04-01 | $60.45 | $60.51 | $60.05 | $60.19 | $60.19 | 3,577,920 |
| 2024-03-28 | $60.24 | $60.42 | $60.24 | $60.30 | $60.30 | 3,008,845 |
| 2024-03-27 | $60.08 | $60.33 | $60.02 | $60.32 | $60.32 | 2,444,274 |
| 2024-03-26 | $60.22 | $60.22 | $59.99 | $59.99 | $59.99 | 1,850,038 |
| 2024-03-25 | $59.92 | $60.15 | $59.89 | $59.99 | $59.99 | 2,756,590 |
| 2024-03-22 | $60.18 | $60.20 | $59.98 | $60.04 | $60.04 | 2,489,833 |
| 2024-03-21 | $60.45 | $60.49 | $60.26 | $60.27 | $60.27 | 2,407,911 |
| 2024-03-20 | $59.60 | $60.31 | $59.57 | $60.26 | $60.26 | 5,097,828 |
| 2024-03-19 | $59.50 | $59.76 | $59.37 | $59.62 | $59.62 | 3,027,592 |
| 2024-03-18 | $59.78 | $59.83 | $59.54 | $59.60 | $59.60 | 3,310,998 |
| 2024-03-15 | $59.72 | $59.80 | $59.44 | $59.59 | $59.59 | 4,875,085 |
| 2024-03-14 | $60.26 | $60.33 | $59.66 | $59.88 | $59.66 | 3,752,272 |
| 2024-03-13 | $60.21 | $60.40 | $60.17 | $60.26 | $60.03 | 2,703,387 |
| 2024-03-12 | $60.01 | $60.35 | $59.82 | $60.35 | $60.12 | 3,032,163 |
| 2024-03-11 | $59.74 | $59.91 | $59.65 | $59.86 | $59.64 | 3,746,505 |
| 2024-03-08 | $60.42 | $60.51 | $60.00 | $60.06 | $59.84 | 4,518,716 |
| 2024-03-07 | $59.98 | $60.30 | $59.92 | $60.23 | $60.00 | 7,707,297 |
| 2024-03-06 | $59.61 | $59.83 | $59.53 | $59.66 | $59.44 | 10,963,796 |
| 2024-03-05 | $59.08 | $59.29 | $58.78 | $58.90 | $58.68 | 2,591,072 |
| 2024-03-04 | $59.18 | $59.23 | $59.06 | $59.12 | $58.90 | 2,724,113 |
| 2024-03-01 | $58.99 | $59.34 | $58.77 | $59.30 | $59.08 | 2,853,607 |
| 2024-02-29 | $58.76 | $58.87 | $58.42 | $58.63 | $58.41 | 2,749,235 |
| 2024-02-28 | $58.54 | $58.60 | $58.43 | $58.50 | $58.28 | 2,878,363 |
| 2024-02-27 | $58.90 | $58.99 | $58.84 | $58.93 | $58.71 | 2,240,638 |
| 2024-02-26 | $58.94 | $58.95 | $58.74 | $58.82 | $58.82 | 2,971,340 |
| 2024-02-23 | $58.96 | $59.05 | $58.85 | $58.95 | $58.95 | 1,991,384 |
| 2024-02-22 | $58.79 | $58.96 | $58.68 | $58.92 | $58.92 | 2,640,078 |
| 2024-02-21 | $58.22 | $58.33 | $58.08 | $58.32 | $58.32 | 2,116,555 |
| 2024-02-20 | $58.40 | $58.45 | $58.12 | $58.26 | $58.26 | 2,967,275 |
| 2024-02-16 | $58.05 | $58.33 | $57.92 | $58.08 | $58.08 | 2,861,537 |
| 2024-02-15 | $57.61 | $57.98 | $57.61 | $57.96 | $57.96 | 2,462,674 |
| 2024-02-14 | $57.15 | $57.42 | $57.10 | $57.40 | $57.40 | 2,604,461 |
| 2024-02-13 | $57.03 | $57.11 | $56.48 | $56.70 | $56.70 | 3,887,413 |
| 2024-02-12 | $57.53 | $57.91 | $57.52 | $57.72 | $57.72 | 3,006,002 |
| 2024-02-09 | $57.36 | $57.58 | $57.18 | $57.55 | $57.55 | 2,380,461 |
| 2024-02-08 | $57.35 | $57.36 | $57.15 | $57.31 | $57.31 | 2,904,029 |
| 2024-02-07 | $57.41 | $57.55 | $57.35 | $57.46 | $57.46 | 2,474,779 |
| 2024-02-06 | $57.09 | $57.47 | $57.05 | $57.45 | $57.45 | 4,226,469 |
| 2024-02-05 | $56.79 | $56.97 | $56.57 | $56.85 | $56.85 | 2,610,007 |
| 2024-02-02 | $57.11 | $57.15 | $56.86 | $57.10 | $57.10 | 3,223,080 |
| 2024-02-01 | $57.17 | $57.52 | $57.03 | $57.50 | $57.50 | 3,248,656 |
| 2024-01-31 | $57.37 | $57.60 | $56.88 | $56.97 | $56.97 | 5,887,175 |
| 2024-01-30 | $57.18 | $57.31 | $57.03 | $57.27 | $57.27 | 3,300,882 |
| 2024-01-29 | $57.24 | $57.51 | $57.07 | $57.45 | $57.45 | 3,030,233 |
| 2024-01-26 | $57.17 | $57.31 | $57.11 | $57.18 | $57.18 | 2,854,906 |
| 2024-01-25 | $57.03 | $57.05 | $56.75 | $57.00 | $57.00 | 3,036,244 |
| 2024-01-24 | $57.21 | $57.24 | $56.85 | $56.85 | $56.85 | 3,530,128 |
| 2024-01-23 | $56.31 | $56.47 | $56.19 | $56.45 | $56.45 | 2,770,444 |
| 2024-01-22 | $56.34 | $56.59 | $56.32 | $56.41 | $56.41 | 3,432,560 |
| 2024-01-19 | $56.08 | $56.44 | $55.91 | $56.44 | $56.44 | 2,556,160 |
| 2024-01-18 | $56.00 | $56.16 | $55.85 | $56.16 | $56.16 | 2,597,634 |
| 2024-01-17 | $55.53 | $55.75 | $55.40 | $55.74 | $55.74 | 2,601,928 |
| 2024-01-16 | $56.66 | $56.70 | $56.28 | $56.36 | $56.36 | 3,316,222 |
| 2024-01-12 | $57.58 | $57.76 | $57.32 | $57.40 | $57.40 | 2,771,071 |
| 2024-01-11 | $57.29 | $57.40 | $56.72 | $57.20 | $57.20 | 2,446,482 |
| 2024-01-10 | $57.09 | $57.24 | $57.02 | $57.17 | $57.17 | 2,543,089 |
| 2024-01-09 | $56.93 | $57.04 | $56.48 | $56.92 | $56.92 | 4,375,916 |
| 2024-01-08 | $56.95 | $57.50 | $56.95 | $57.48 | $57.48 | 2,776,643 |
| 2024-01-05 | $56.94 | $57.48 | $56.88 | $57.01 | $57.01 | 3,038,094 |
| 2024-01-04 | $56.89 | $57.25 | $56.86 | $56.97 | $56.97 | 3,200,896 |
| 2024-01-03 | $56.71 | $57.09 | $56.66 | $56.94 | $56.94 | 2,821,651 |
| 2024-01-02 | $57.45 | $57.57 | $57.23 | $57.30 | $57.30 | 4,894,712 |
| 2023-12-29 | $57.94 | $58.13 | $57.81 | $57.96 | $57.96 | 3,388,573 |
| 2023-12-28 | $57.98 | $58.18 | $57.88 | $57.92 | $57.92 | 2,710,965 |
| 2023-12-27 | $57.66 | $57.92 | $57.64 | $57.89 | $57.89 | 3,212,519 |
| 2023-12-26 | $57.29 | $57.61 | $57.29 | $57.54 | $57.54 | 2,525,401 |
| 2023-12-22 | $57.21 | $57.39 | $57.08 | $57.26 | $57.26 | 3,432,475 |
| 2023-12-21 | $56.93 | $57.24 | $56.82 | $57.24 | $57.24 | 12,871,451 |
| 2023-12-20 | $56.88 | $56.99 | $56.22 | $56.25 | $56.25 | 3,204,722 |
| 2023-12-19 | $56.73 | $56.99 | $56.73 | $56.97 | $56.97 | 2,406,893 |
| 2023-12-18 | $56.51 | $56.52 | $56.28 | $56.46 | $56.46 | 3,549,759 |
| 2023-12-15 | $57.49 | $57.57 | $57.13 | $57.20 | $56.35 | 2,691,784 |
| 2023-12-14 | $57.51 | $57.87 | $57.48 | $57.72 | $56.87 | 2,862,297 |
| 2023-12-13 | $56.26 | $57.14 | $56.02 | $57.14 | $56.30 | 2,866,274 |
| 2023-12-12 | $56.16 | $56.32 | $55.95 | $56.32 | $55.49 | 3,818,958 |
| 2023-12-11 | $56.06 | $56.34 | $56.04 | $56.26 | $55.43 | 3,839,144 |
| 2023-12-08 | $55.90 | $56.28 | $55.90 | $56.14 | $55.31 | 2,178,968 |
| 2023-12-07 | $56.04 | $56.25 | $55.83 | $56.15 | $55.32 | 2,294,671 |
| 2023-12-06 | $56.27 | $56.35 | $55.86 | $55.87 | $55.04 | 1,971,917 |
| 2023-12-05 | $55.77 | $55.95 | $55.65 | $55.81 | $54.99 | 2,200,864 |
| 2023-12-04 | $55.97 | $56.18 | $55.83 | $55.99 | $55.16 | 3,437,463 |
| 2023-12-01 | $55.81 | $56.51 | $55.81 | $56.49 | $55.65 | 2,081,529 |
| 2023-11-30 | $55.98 | $56.07 | $55.73 | $55.98 | $55.15 | 1,937,087 |
| 2023-11-29 | $55.97 | $56.14 | $55.87 | $55.94 | $55.11 | 1,990,387 |
| 2023-11-28 | $55.76 | $56.10 | $55.69 | $55.96 | $55.13 | 2,557,654 |
| 2023-11-27 | $55.80 | $55.82 | $55.63 | $55.77 | $54.95 | 2,031,688 |
| 2023-11-24 | $55.67 | $55.94 | $55.67 | $55.94 | $55.11 | 1,552,668 |
| 2023-11-22 | $55.57 | $55.67 | $55.37 | $55.64 | $54.82 | 1,890,509 |
| 2023-11-21 | $55.78 | $55.84 | $55.50 | $55.59 | $54.77 | 2,206,668 |
| 2023-11-20 | $55.51 | $55.91 | $55.51 | $55.84 | $55.01 | 2,887,510 |
| 2023-11-17 | $55.35 | $55.54 | $55.25 | $55.52 | $54.70 | 1,596,124 |
| 2023-11-16 | $54.89 | $55.15 | $54.77 | $54.95 | $54.14 | 2,066,497 |
| 2023-11-15 | $55.25 | $55.45 | $55.13 | $55.19 | $54.37 | 1,981,670 |
| 2023-11-14 | $54.55 | $55.18 | $54.52 | $55.10 | $54.29 | 3,403,663 |
| 2023-11-13 | $53.43 | $53.84 | $53.37 | $53.74 | $52.95 | 2,098,704 |
| 2023-11-10 | $53.31 | $53.65 | $53.05 | $53.63 | $52.84 | 2,050,456 |
| 2023-11-09 | $53.78 | $53.94 | $53.31 | $53.35 | $52.56 | 1,889,408 |
| 2023-11-08 | $53.53 | $53.71 | $53.33 | $53.46 | $52.67 | 2,281,177 |
| 2023-11-07 | $53.52 | $53.70 | $53.38 | $53.62 | $52.83 | 2,047,388 |
| 2023-11-06 | $54.16 | $54.20 | $53.82 | $53.95 | $53.15 | 2,964,802 |
| 2023-11-03 | $53.83 | $54.15 | $53.80 | $54.01 | $53.21 | 2,667,804 |
| 2023-11-02 | $53.03 | $53.30 | $52.94 | $53.29 | $52.50 | 3,013,096 |
| 2023-11-01 | $51.83 | $52.23 | $51.75 | $52.23 | $51.46 | 4,148,402 |
| 2023-10-31 | $51.63 | $51.76 | $51.44 | $51.72 | $50.96 | 2,825,352 |
| 2023-10-30 | $51.67 | $51.77 | $51.43 | $51.69 | $50.93 | 4,158,062 |
| 2023-10-27 | $51.57 | $51.61 | $50.95 | $51.06 | $50.31 | 3,684,232 |
| 2023-10-26 | $51.29 | $51.44 | $51.01 | $51.20 | $50.44 | 2,758,073 |
| 2023-10-25 | $51.68 | $51.88 | $51.45 | $51.49 | $50.73 | 2,575,735 |
| 2023-10-24 | $51.76 | $52.06 | $51.73 | $51.98 | $51.21 | 1,956,428 |
| 2023-10-23 | $51.40 | $51.93 | $51.19 | $51.61 | $50.85 | 3,904,539 |
| 2023-10-20 | $51.92 | $52.03 | $51.61 | $51.63 | $50.87 | 2,600,147 |
| 2023-10-19 | $52.37 | $52.68 | $52.09 | $52.18 | $51.41 | 2,802,766 |
| 2023-10-18 | $52.96 | $53.03 | $52.49 | $52.54 | $51.76 | 1,906,923 |
| 2023-10-17 | $53.00 | $53.66 | $53.00 | $53.45 | $52.66 | 2,607,238 |
| 2023-10-16 | $53.16 | $53.50 | $53.08 | $53.49 | $52.70 | 1,935,057 |
| 2023-10-13 | $53.38 | $53.52 | $52.95 | $53.09 | $52.31 | 2,034,838 |
| 2023-10-12 | $54.02 | $54.07 | $53.27 | $53.47 | $52.68 | 2,259,003 |
| 2023-10-11 | $54.03 | $54.14 | $53.69 | $53.99 | $53.19 | 1,956,097 |
| 2023-10-10 | $53.54 | $53.92 | $53.50 | $53.77 | $52.98 | 2,393,243 |
| 2023-10-09 | $52.60 | $53.09 | $52.58 | $53.05 | $52.27 | 2,782,737 |
| 2023-10-06 | $52.49 | $53.27 | $52.22 | $53.16 | $52.37 | 3,058,052 |
| 2023-10-05 | $52.35 | $52.58 | $52.19 | $52.51 | $51.73 | 3,195,279 |
| 2023-10-04 | $52.24 | $52.24 | $51.79 | $52.15 | $51.38 | 3,405,569 |
| 2023-10-03 | $52.38 | $52.51 | $52.02 | $52.18 | $51.41 | 5,152,128 |
| 2023-10-02 | $53.25 | $53.36 | $52.71 | $52.83 | $52.05 | 3,277,558 |
| 2023-09-29 | $54.12 | $54.13 | $53.42 | $53.52 | $52.73 | 2,782,516 |
| 2023-09-28 | $53.20 | $53.75 | $53.17 | $53.63 | $52.84 | 3,518,478 |
| 2023-09-27 | $53.55 | $53.58 | $52.96 | $53.30 | $52.51 | 2,665,658 |
| 2023-09-26 | $53.62 | $53.76 | $53.29 | $53.32 | $52.53 | 2,410,023 |
| 2023-09-25 | $53.86 | $54.10 | $53.78 | $54.08 | $53.28 | 2,065,588 |
| 2023-09-22 | $54.48 | $54.65 | $54.22 | $54.27 | $53.47 | 2,286,958 |
| 2023-09-21 | $54.41 | $54.49 | $54.05 | $54.06 | $53.26 | 4,698,421 |
| 2023-09-20 | $55.30 | $55.58 | $54.94 | $54.97 | $54.16 | 2,384,784 |
| 2023-09-19 | $55.21 | $55.32 | $55.01 | $55.14 | $54.32 | 1,603,811 |
| 2023-09-18 | $55.19 | $55.25 | $54.99 | $55.18 | $54.36 | 1,987,068 |
| 2023-09-15 | $55.85 | $56.01 | $55.63 | $55.67 | $54.56 | 1,809,510 |
| 2023-09-14 | $55.60 | $55.88 | $55.52 | $55.80 | $54.68 | 1,666,876 |
| 2023-09-13 | $55.23 | $55.37 | $55.08 | $55.19 | $54.08 | 1,796,498 |
| 2023-09-12 | $55.16 | $55.49 | $55.16 | $55.31 | $54.20 | 1,669,093 |
| 2023-09-11 | $55.41 | $55.55 | $55.27 | $55.54 | $54.43 | 2,230,089 |
| 2023-09-08 | $54.91 | $55.07 | $54.85 | $54.92 | $53.82 | 1,841,567 |
| 2023-09-07 | $55.00 | $55.09 | $54.82 | $54.95 | $53.85 | 1,677,579 |
| 2023-09-06 | $55.38 | $55.55 | $55.09 | $55.26 | $54.15 | 1,802,704 |
| 2023-09-05 | $55.75 | $55.75 | $55.44 | $55.45 | $54.34 | 2,316,081 |
| 2023-09-01 | $56.29 | $56.35 | $55.79 | $55.93 | $54.81 | 1,793,867 |
| 2023-08-31 | $55.94 | $55.97 | $55.58 | $55.70 | $54.58 | 2,065,109 |
| 2023-08-30 | $56.01 | $56.22 | $55.92 | $56.02 | $54.90 | 2,064,887 |
| 2023-08-29 | $55.29 | $56.07 | $55.23 | $56.04 | $54.92 | 1,869,619 |
| 2023-08-28 | $55.13 | $55.37 | $55.11 | $55.33 | $54.22 | 1,984,430 |
| 2023-08-25 | $54.80 | $54.99 | $54.34 | $54.82 | $53.72 | 1,529,471 |
| 2023-08-24 | $54.95 | $55.12 | $54.51 | $54.53 | $53.44 | 1,836,531 |
| 2023-08-23 | $54.70 | $55.22 | $54.70 | $55.14 | $54.04 | 1,802,934 |
| 2023-08-22 | $54.80 | $54.83 | $54.44 | $54.49 | $53.40 | 1,998,853 |
| 2023-08-21 | $54.53 | $54.63 | $54.28 | $54.59 | $53.50 | 1,878,756 |
| 2023-08-18 | $54.08 | $54.51 | $54.05 | $54.43 | $54.43 | 1,989,200 |
| 2023-08-17 | $55.07 | $55.13 | $54.47 | $54.52 | $54.52 | 1,800,032 |
| 2023-08-16 | $55.00 | $55.20 | $54.75 | $54.76 | $54.76 | 1,758,243 |
| 2023-08-15 | $55.58 | $55.58 | $55.10 | $55.19 | $55.19 | 2,115,250 |
| 2023-08-14 | $55.63 | $55.93 | $55.43 | $55.88 | $55.88 | 2,128,050 |
| 2023-08-11 | $56.16 | $56.33 | $56.01 | $56.13 | $56.13 | 1,869,604 |
| 2023-08-10 | $56.93 | $57.26 | $56.51 | $56.57 | $56.57 | 2,045,571 |
| 2023-08-09 | $56.52 | $56.60 | $56.26 | $56.42 | $56.42 | 1,549,836 |
| 2023-08-08 | $56.11 | $56.40 | $55.94 | $56.37 | $56.37 | 2,076,064 |
| 2023-08-07 | $56.83 | $56.86 | $56.54 | $56.84 | $56.84 | 1,771,542 |
| 2023-08-04 | $56.62 | $57.06 | $56.46 | $56.53 | $56.53 | 1,814,628 |
| 2023-08-03 | $56.15 | $56.54 | $56.12 | $56.38 | $56.38 | 2,477,335 |
| 2023-08-02 | $56.82 | $56.84 | $56.35 | $56.45 | $56.45 | 2,799,483 |
| 2023-08-01 | $57.71 | $57.85 | $57.46 | $57.57 | $57.57 | 2,065,499 |
| 2023-07-31 | $58.23 | $58.42 | $58.20 | $58.26 | $58.26 | 2,287,923 |
| 2023-07-28 | $58.18 | $58.38 | $58.05 | $58.26 | $58.26 | 2,254,590 |
| 2023-07-27 | $58.19 | $58.20 | $57.49 | $57.55 | $57.55 | 2,271,490 |
| 2023-07-26 | $57.46 | $58.06 | $57.42 | $57.92 | $57.92 | 1,633,114 |
| 2023-07-25 | $57.63 | $57.81 | $57.63 | $57.73 | $57.73 | 1,926,147 |
| 2023-07-24 | $57.27 | $57.63 | $57.24 | $57.51 | $57.51 | 1,521,164 |
| 2023-07-21 | $57.44 | $57.48 | $57.28 | $57.39 | $57.39 | 1,502,145 |
| 2023-07-20 | $57.48 | $57.62 | $57.23 | $57.30 | $57.30 | 1,699,647 |
| 2023-07-19 | $57.70 | $57.83 | $57.50 | $57.63 | $57.63 | 1,793,654 |
| 2023-07-18 | $57.44 | $57.74 | $57.35 | $57.66 | $57.66 | 1,611,209 |
| 2023-07-17 | $57.26 | $57.54 | $57.13 | $57.49 | $57.49 | 2,253,860 |
| 2023-07-14 | $57.69 | $57.73 | $57.40 | $57.46 | $57.46 | 1,730,550 |
| 2023-07-13 | $57.53 | $57.85 | $57.52 | $57.78 | $57.78 | 2,161,405 |
| 2023-07-12 | $56.65 | $57.01 | $56.60 | $56.97 | $56.97 | 2,188,715 |
| 2023-07-11 | $55.66 | $55.94 | $55.52 | $55.93 | $55.93 | 1,476,389 |
| 2023-07-10 | $55.08 | $55.41 | $55.08 | $55.39 | $55.39 | 1,898,638 |
| 2023-07-07 | $54.89 | $55.54 | $54.89 | $55.30 | $55.30 | 1,803,593 |
| 2023-07-06 | $54.99 | $55.00 | $54.51 | $54.77 | $54.77 | 2,333,876 |
| 2023-07-05 | $55.95 | $55.95 | $55.70 | $55.77 | $55.77 | 1,914,849 |
| 2023-07-03 | $56.29 | $56.44 | $56.22 | $56.31 | $56.31 | 1,706,376 |
| 2023-06-30 | $55.98 | $56.18 | $55.90 | $56.08 | $56.08 | 1,939,540 |
| 2023-06-29 | $55.32 | $55.50 | $55.26 | $55.50 | $55.50 | 1,889,104 |
| 2023-06-28 | $55.47 | $55.67 | $55.42 | $55.60 | $55.60 | 1,606,276 |
| 2023-06-27 | $55.41 | $55.69 | $55.25 | $55.66 | $55.66 | 1,844,014 |
| 2023-06-26 | $55.09 | $55.31 | $55.09 | $55.19 | $55.19 | 2,501,863 |
| 2023-06-23 | $55.01 | $55.16 | $54.96 | $55.05 | $55.05 | 7,258,599 |
| 2023-06-22 | $55.84 | $55.97 | $55.77 | $55.92 | $55.92 | 2,190,950 |
| 2023-06-21 | $56.02 | $56.37 | $56.01 | $56.22 | $56.22 | 1,739,504 |
| 2023-06-20 | $56.37 | $56.44 | $56.05 | $56.17 | $56.17 | 2,771,160 |
| 2023-06-16 | $57.99 | $57.99 | $57.60 | $57.62 | $56.99 | 2,252,946 |
| 2023-06-15 | $57.24 | $57.79 | $57.22 | $57.76 | $57.13 | 2,120,739 |
| 2023-06-14 | $57.19 | $57.45 | $56.89 | $57.23 | $56.61 | 2,028,627 |
| 2023-06-13 | $57.00 | $57.13 | $56.88 | $57.00 | $56.38 | 1,926,180 |
| 2023-06-12 | $56.38 | $56.48 | $56.27 | $56.47 | $55.86 | 1,808,965 |
| 2023-06-09 | $56.23 | $56.41 | $56.16 | $56.27 | $55.66 | 1,775,831 |
| 2023-06-08 | $55.93 | $56.25 | $55.88 | $56.23 | $55.62 | 1,412,606 |
| 2023-06-07 | $56.03 | $56.23 | $55.69 | $55.74 | $55.13 | 1,755,222 |
| 2023-06-06 | $55.69 | $56.19 | $55.69 | $56.16 | $55.55 | 2,447,365 |
| 2023-06-05 | $55.83 | $55.88 | $55.63 | $55.69 | $55.08 | 2,550,282 |
| 2023-06-02 | $55.87 | $55.99 | $55.79 | $55.94 | $55.33 | 2,623,535 |
| 2023-06-01 | $54.52 | $55.17 | $54.52 | $55.13 | $54.53 | 2,894,671 |
| 2023-05-31 | $54.30 | $54.35 | $53.90 | $54.28 | $53.69 | 2,357,065 |
| 2023-05-30 | $55.22 | $55.22 | $54.64 | $54.80 | $54.20 | 2,233,093 |
| 2023-05-26 | $54.99 | $55.37 | $54.97 | $55.32 | $54.72 | 2,500,655 |
| 2023-05-25 | $54.83 | $54.83 | $54.50 | $54.68 | $54.08 | 2,443,112 |
| 2023-05-24 | $55.13 | $55.14 | $54.77 | $54.82 | $54.22 | 2,374,015 |
| 2023-05-23 | $55.80 | $55.91 | $55.48 | $55.48 | $54.88 | 2,572,801 |
| 2023-05-22 | $56.22 | $56.40 | $56.22 | $56.30 | $55.69 | 2,207,453 |
| 2023-05-19 | $56.12 | $56.28 | $56.02 | $56.13 | $56.13 | 1,661,849 |
| 2023-05-18 | $55.94 | $55.95 | $55.64 | $55.94 | $55.94 | 2,205,690 |
| 2023-05-17 | $55.90 | $56.14 | $55.70 | $56.12 | $56.12 | 2,221,810 |
| 2023-05-16 | $56.09 | $56.18 | $55.83 | $55.83 | $55.83 | 1,936,060 |
| 2023-05-15 | $56.04 | $56.38 | $55.98 | $56.36 | $56.36 | 1,699,885 |
| 2023-05-12 | $56.03 | $56.03 | $55.60 | $55.77 | $55.77 | 3,428,651 |
| 2023-05-11 | $55.87 | $56.03 | $55.63 | $56.02 | $56.02 | 2,830,480 |
| 2023-05-10 | $56.40 | $56.40 | $55.91 | $56.26 | $56.26 | 1,987,654 |
| 2023-05-09 | $56.09 | $56.36 | $56.03 | $56.30 | $56.30 | 2,423,998 |
| 2023-05-08 | $56.66 | $56.69 | $56.46 | $56.56 | $56.56 | 1,738,131 |
| 2023-05-05 | $55.96 | $56.61 | $55.95 | $56.52 | $56.52 | 1,604,124 |
| 2023-05-04 | $55.68 | $55.90 | $55.57 | $55.72 | $55.72 | 2,554,080 |
| 2023-05-03 | $55.70 | $56.04 | $55.61 | $55.62 | $55.62 | 2,268,422 |
| 2023-05-02 | $55.69 | $55.72 | $55.24 | $55.55 | $55.55 | 2,862,743 |
| 2023-05-01 | $56.23 | $56.43 | $56.11 | $56.14 | $56.14 | 2,565,944 |
| 2023-04-28 | $55.80 | $56.26 | $55.80 | $56.25 | $56.25 | 2,021,575 |
| 2023-04-27 | $55.69 | $56.15 | $55.62 | $56.13 | $56.13 | 1,952,004 |
| 2023-04-26 | $55.73 | $55.77 | $55.36 | $55.42 | $55.42 | 1,826,685 |
| 2023-04-25 | $55.84 | $55.84 | $55.33 | $55.35 | $55.35 | 1,950,559 |
| 2023-04-24 | $56.11 | $56.24 | $56.07 | $56.24 | $56.24 | 2,052,895 |
| 2023-04-21 | $56.00 | $56.18 | $55.76 | $56.16 | $56.16 | 1,787,499 |
| 2023-04-20 | $56.16 | $56.59 | $56.00 | $56.15 | $56.15 | 1,877,723 |
| 2023-04-19 | $56.11 | $56.26 | $56.06 | $56.16 | $56.16 | 1,393,185 |
| 2023-04-18 | $56.56 | $56.61 | $56.38 | $56.50 | $56.50 | 2,401,045 |
| 2023-04-17 | $56.30 | $56.34 | $56.06 | $56.32 | $56.32 | 1,978,487 |
| 2023-04-14 | $56.49 | $56.63 | $56.07 | $56.32 | $56.32 | 1,834,391 |
| 2023-04-13 | $56.27 | $56.60 | $56.27 | $56.55 | $56.55 | 1,832,724 |
| 2023-04-12 | $56.08 | $56.13 | $55.71 | $55.82 | $55.82 | 2,322,529 |
| 2023-04-11 | $55.64 | $55.78 | $55.58 | $55.67 | $55.67 | 2,416,890 |
| 2023-04-10 | $55.10 | $55.42 | $55.05 | $55.42 | $55.42 | 2,356,301 |
| 2023-04-06 | $55.09 | $55.52 | $55.04 | $55.38 | $55.38 | 2,284,802 |
| 2023-04-05 | $55.33 | $55.42 | $55.00 | $55.19 | $55.19 | 3,383,126 |
| 2023-04-04 | $55.60 | $55.77 | $55.41 | $55.58 | $55.58 | 3,083,750 |
| 2023-04-03 | $55.30 | $55.63 | $55.26 | $55.61 | $55.61 | 3,127,262 |
| 2023-03-31 | $55.16 | $55.32 | $55.09 | $55.21 | $55.21 | 2,468,230 |
| 2023-03-30 | $55.00 | $55.07 | $54.89 | $55.02 | $55.02 | 2,540,270 |
| 2023-03-29 | $54.23 | $54.45 | $54.21 | $54.42 | $54.42 | 1,792,162 |
| 2023-03-28 | $53.72 | $53.96 | $53.72 | $53.91 | $53.91 | 1,786,881 |
| 2023-03-27 | $53.59 | $53.73 | $53.41 | $53.69 | $53.69 | 2,120,988 |
| 2023-03-24 | $53.11 | $53.42 | $52.91 | $53.41 | $53.41 | 2,323,960 |
| 2023-03-23 | $53.95 | $54.29 | $53.30 | $53.55 | $53.55 | 3,223,700 |
| 2023-03-22 | $53.53 | $54.24 | $53.32 | $53.34 | $53.34 | 2,570,118 |
| 2023-03-21 | $53.43 | $53.57 | $53.19 | $53.48 | $53.48 | 2,297,027 |
| 2023-03-20 | $52.57 | $52.95 | $52.47 | $52.85 | $52.85 | 2,603,892 |
| 2023-03-17 | $52.52 | $52.58 | $52.13 | $52.33 | $52.21 | 2,269,891 |
| 2023-03-16 | $51.83 | $52.86 | $51.82 | $52.85 | $52.73 | 3,510,705 |
| 2023-03-15 | $51.83 | $52.16 | $51.50 | $52.10 | $51.98 | 3,570,338 |
| 2023-03-14 | $53.33 | $53.55 | $53.13 | $53.49 | $53.37 | 2,621,714 |
| 2023-03-13 | $52.81 | $53.42 | $52.68 | $53.02 | $52.90 | 4,665,659 |
| 2023-03-10 | $53.77 | $53.92 | $53.20 | $53.27 | $53.15 | 4,411,148 |
| 2023-03-09 | $54.32 | $54.47 | $53.67 | $53.73 | $53.61 | 2,481,443 |
| 2023-03-08 | $54.20 | $54.52 | $54.13 | $54.36 | $54.24 | 2,150,860 |
| 2023-03-07 | $54.90 | $54.91 | $54.02 | $54.11 | $53.99 | 3,061,418 |
| 2023-03-06 | $55.09 | $55.28 | $54.98 | $55.05 | $54.92 | 2,468,586 |
| 2023-03-03 | $54.73 | $55.22 | $54.62 | $55.17 | $55.04 | 1,827,685 |
| 2023-03-02 | $53.99 | $54.53 | $53.96 | $54.48 | $54.36 | 2,149,043 |
| 2023-03-01 | $54.47 | $54.58 | $54.20 | $54.36 | $54.24 | 3,215,478 |
| 2023-02-28 | $54.04 | $54.17 | $53.81 | $53.81 | $53.69 | 3,286,950 |
| 2023-02-27 | $54.20 | $54.32 | $54.04 | $54.19 | $54.07 | 2,897,225 |
| 2023-02-24 | $53.62 | $53.77 | $53.42 | $53.67 | $53.55 | 2,757,306 |
| 2023-02-23 | $54.67 | $54.72 | $54.12 | $54.57 | $54.45 | 2,748,786 |
| 2023-02-22 | $54.51 | $54.59 | $54.17 | $54.29 | $54.17 | 2,692,720 |
| 2023-02-21 | $54.91 | $55.04 | $54.56 | $54.60 | $54.48 | 2,598,636 |
| 2023-02-17 | $54.98 | $55.29 | $54.84 | $55.25 | $55.12 | 2,410,744 |
| 2023-02-16 | $55.11 | $55.62 | $55.01 | $55.30 | $55.17 | 2,350,567 |
| 2023-02-15 | $55.14 | $55.52 | $55.06 | $55.52 | $55.52 | 2,293,047 |
| 2023-02-14 | $55.46 | $56.06 | $55.30 | $55.80 | $55.80 | 2,879,703 |
| 2023-02-13 | $55.41 | $55.82 | $55.33 | $55.79 | $55.79 | 2,066,956 |
| 2023-02-10 | $55.33 | $55.41 | $55.09 | $55.32 | $55.32 | 2,398,601 |
| 2023-02-09 | $56.24 | $56.26 | $55.44 | $55.58 | $55.58 | 2,396,748 |
| 2023-02-08 | $55.68 | $55.77 | $55.33 | $55.48 | $55.48 | 2,488,553 |
| 2023-02-07 | $55.14 | $55.83 | $55.01 | $55.73 | $55.73 | 3,316,653 |
| 2023-02-06 | $55.30 | $55.44 | $55.02 | $55.35 | $55.35 | 3,510,607 |
| 2023-02-03 | $56.00 | $56.42 | $55.83 | $55.93 | $55.93 | 3,150,246 |
| 2023-02-02 | $56.92 | $56.92 | $56.31 | $56.60 | $56.60 | 3,387,870 |
| 2023-02-01 | $56.27 | $56.95 | $55.82 | $56.74 | $56.74 | 3,922,255 |
| 2023-01-31 | $55.79 | $56.23 | $55.64 | $56.21 | $56.21 | 2,668,212 |
| 2023-01-30 | $56.14 | $56.33 | $55.92 | $55.93 | $55.93 | 2,794,059 |
| 2023-01-27 | $56.40 | $56.64 | $56.26 | $56.52 | $56.52 | 2,768,342 |
| 2023-01-26 | $56.61 | $56.71 | $56.23 | $56.65 | $56.65 | 2,630,858 |
| 2023-01-25 | $56.00 | $56.48 | $55.86 | $56.45 | $56.45 | 2,680,095 |
| 2023-01-24 | $55.96 | $56.30 | $55.82 | $56.22 | $56.22 | 4,162,158 |
| 2023-01-23 | $55.85 | $56.29 | $55.80 | $56.21 | $56.21 | 4,040,166 |
| 2023-01-20 | $55.46 | $55.96 | $55.30 | $55.94 | $55.94 | 2,677,628 |
| 2023-01-19 | $55.29 | $55.51 | $55.08 | $55.39 | $55.39 | 2,565,930 |
| 2023-01-18 | $56.21 | $56.26 | $55.28 | $55.28 | $55.28 | 6,172,354 |
| 2023-01-17 | $55.52 | $55.75 | $55.42 | $55.58 | $55.58 | 3,188,700 |
| 2023-01-13 | $55.05 | $55.57 | $55.00 | $55.54 | $55.54 | 2,909,602 |
| 2023-01-12 | $54.95 | $55.32 | $54.39 | $55.23 | $55.23 | 2,455,001 |
| 2023-01-11 | $54.40 | $54.57 | $54.23 | $54.57 | $54.57 | 3,179,012 |
| 2023-01-10 | $53.98 | $54.25 | $53.85 | $54.24 | $54.24 | 2,874,018 |
| 2023-01-09 | $54.26 | $54.51 | $54.02 | $54.02 | $54.02 | 3,392,019 |
| 2023-01-06 | $52.78 | $53.77 | $52.51 | $53.73 | $53.73 | 3,166,781 |
| 2023-01-05 | $52.46 | $52.67 | $52.36 | $52.50 | $52.50 | 3,114,226 |
| 2023-01-04 | $52.80 | $53.05 | $52.45 | $52.96 | $52.96 | 4,197,983 |
| 2023-01-03 | $52.24 | $52.59 | $51.86 | $52.07 | $52.07 | 4,103,089 |
| 2022-12-30 | $51.90 | $52.10 | $51.60 | $51.72 | $51.72 | 6,677,076 |
| 2022-12-29 | $51.94 | $52.32 | $51.93 | $52.24 | $52.24 | 4,300,059 |
| 2022-12-28 | $52.03 | $52.19 | $51.40 | $51.40 | $51.40 | 3,636,207 |
| 2022-12-27 | $51.88 | $52.21 | $51.87 | $52.02 | $52.02 | 4,810,530 |
| 2022-12-23 | $51.50 | $51.82 | $51.40 | $51.74 | $51.74 | 3,930,721 |
| 2022-12-22 | $51.83 | $51.83 | $51.17 | $51.62 | $51.62 | 10,105,496 |
| 2022-12-21 | $51.74 | $52.12 | $51.67 | $52.02 | $52.02 | 5,665,458 |
| 2022-12-20 | $51.35 | $51.75 | $51.33 | $51.53 | $51.53 | 4,195,945 |
| 2022-12-19 | $51.71 | $51.71 | $51.25 | $51.37 | $51.37 | 3,994,551 |
| 2022-12-16 | $52.15 | $52.34 | $51.88 | $52.06 | $51.43 | 3,589,573 |
| 2022-12-15 | $53.07 | $53.11 | $52.20 | $52.35 | $51.72 | 4,274,084 |
| 2022-12-14 | $53.72 | $54.05 | $53.29 | $53.63 | $52.98 | 4,006,504 |
| 2022-12-13 | $54.49 | $54.50 | $53.56 | $53.70 | $53.05 | 3,633,654 |
| 2022-12-12 | $52.92 | $53.07 | $52.73 | $53.07 | $52.43 | 4,744,830 |
| 2022-12-09 | $53.19 | $53.46 | $53.01 | $53.03 | $53.03 | 3,216,476 |
| 2022-12-08 | $52.88 | $53.18 | $52.78 | $53.11 | $53.11 | 3,201,315 |
| 2022-12-07 | $52.72 | $52.96 | $52.57 | $52.73 | $52.73 | 3,219,323 |
| 2022-12-06 | $53.17 | $53.26 | $52.65 | $52.85 | $52.85 | 5,205,775 |
| 2022-12-05 | $53.73 | $53.79 | $52.96 | $53.09 | $53.09 | 4,105,260 |
| 2022-12-02 | $53.33 | $53.99 | $53.28 | $53.83 | $53.83 | 3,303,544 |
| 2022-12-01 | $53.91 | $54.05 | $53.54 | $53.78 | $53.78 | 3,770,068 |
| 2022-11-30 | $52.98 | $53.67 | $52.55 | $53.50 | $53.50 | 4,961,765 |
| 2022-11-29 | $52.40 | $52.68 | $52.29 | $52.44 | $52.44 | 2,997,032 |
| 2022-11-28 | $52.29 | $52.66 | $52.00 | $52.03 | $52.03 | 4,598,394 |
| 2022-11-25 | $52.53 | $52.72 | $52.47 | $52.62 | $52.62 | 1,578,012 |
| 2022-11-23 | $52.02 | $52.53 | $52.02 | $52.50 | $52.50 | 3,691,984 |
| 2022-11-22 | $51.59 | $51.98 | $51.53 | $51.97 | $51.97 | 2,667,377 |
| 2022-11-21 | $51.33 | $51.42 | $51.10 | $51.36 | $51.36 | 3,561,172 |
| 2022-11-18 | $51.91 | $51.98 | $51.61 | $51.79 | $51.79 | 2,951,358 |
| 2022-11-17 | $51.08 | $51.87 | $51.08 | $51.85 | $51.85 | 3,871,274 |
| 2022-11-16 | $52.04 | $52.13 | $51.69 | $51.81 | $51.81 | 4,174,960 |
| 2022-11-15 | $52.64 | $52.72 | $51.76 | $52.19 | $52.19 | 5,610,725 |
| 2022-11-14 | $51.75 | $52.08 | $51.65 | $51.67 | $51.67 | 4,871,379 |
| 2022-11-11 | $51.66 | $52.26 | $51.56 | $52.17 | $52.17 | 5,701,101 |
| 2022-11-10 | $50.54 | $51.16 | $50.31 | $51.15 | $51.15 | 6,188,164 |
| 2022-11-09 | $49.14 | $49.45 | $48.73 | $48.75 | $48.75 | 4,931,008 |
| 2022-11-08 | $49.25 | $49.80 | $49.15 | $49.55 | $49.55 | 5,489,869 |
| 2022-11-07 | $49.06 | $49.17 | $48.84 | $49.02 | $49.02 | 4,987,912 |
| 2022-11-04 | $48.53 | $48.94 | $48.21 | $48.88 | $48.88 | 6,596,031 |
| 2022-11-03 | $46.68 | $47.26 | $46.68 | $47.08 | $47.08 | 6,922,159 |
| 2022-11-02 | $47.92 | $48.54 | $47.23 | $47.25 | $47.25 | 9,256,806 |
| 2022-11-01 | $48.37 | $48.41 | $47.70 | $47.85 | $47.85 | 4,575,278 |
| 2022-10-31 | $47.23 | $47.46 | $47.18 | $47.33 | $47.33 | 7,571,784 |
| 2022-10-28 | $47.22 | $47.74 | $47.12 | $47.73 | $47.73 | 6,966,244 |
| 2022-10-27 | $47.69 | $48.10 | $47.45 | $47.50 | $47.50 | 7,565,643 |
| 2022-10-26 | $47.35 | $48.21 | $47.35 | $47.87 | $47.87 | 5,959,898 |
| 2022-10-25 | $46.73 | $47.39 | $46.73 | $47.32 | $47.32 | 5,486,122 |
| 2022-10-24 | $46.42 | $46.65 | $46.08 | $46.52 | $46.52 | 10,250,086 |
| 2022-10-21 | $45.86 | $47.06 | $45.75 | $47.04 | $47.04 | 7,106,437 |
| 2022-10-20 | $46.34 | $46.95 | $46.15 | $46.24 | $46.24 | 5,130,609 |
| 2022-10-19 | $46.29 | $46.54 | $45.94 | $46.19 | $46.19 | 5,362,681 |
| 2022-10-18 | $47.23 | $47.28 | $46.50 | $46.86 | $46.86 | 6,599,317 |
| 2022-10-17 | $46.46 | $46.81 | $46.42 | $46.62 | $46.62 | 5,545,957 |
| 2022-10-14 | $46.51 | $46.53 | $45.40 | $45.45 | $45.45 | 5,783,677 |
| 2022-10-13 | $44.56 | $46.38 | $44.42 | $46.18 | $46.18 | 9,492,712 |
| 2022-10-12 | $45.45 | $45.69 | $45.29 | $45.45 | $45.45 | 7,827,538 |
| 2022-10-11 | $45.74 | $46.20 | $45.39 | $45.52 | $45.52 | 5,975,766 |
| 2022-10-10 | $46.41 | $46.49 | $45.90 | $46.13 | $46.13 | 5,955,581 |
| 2022-10-07 | $47.07 | $47.09 | $46.35 | $46.49 | $46.49 | 6,630,232 |
| 2022-10-06 | $47.61 | $47.82 | $47.28 | $47.31 | $47.31 | 5,766,676 |
| 2022-10-05 | $47.77 | $48.23 | $47.44 | $47.97 | $47.97 | 5,347,213 |
| 2022-10-04 | $47.81 | $48.46 | $47.78 | $48.40 | $48.40 | 5,834,911 |
| 2022-10-03 | $46.21 | $46.88 | $46.05 | $46.74 | $46.74 | 6,893,511 |
| 2022-09-30 | $45.74 | $46.34 | $45.70 | $45.77 | $45.77 | 12,438,786 |
| 2022-09-29 | $45.86 | $45.95 | $45.35 | $45.91 | $45.91 | 10,262,875 |
| 2022-09-28 | $45.70 | $46.79 | $45.55 | $46.63 | $46.63 | 9,020,816 |
| 2022-09-27 | $46.21 | $46.47 | $45.52 | $45.75 | $45.75 | 8,675,984 |
| 2022-09-26 | $46.22 | $46.62 | $45.79 | $45.97 | $45.97 | 10,998,362 |
| 2022-09-23 | $47.12 | $47.17 | $46.37 | $46.69 | $46.69 | 9,985,277 |
| 2022-09-22 | $48.45 | $48.53 | $47.96 | $48.15 | $48.15 | 9,845,875 |
| 2022-09-21 | $48.93 | $49.28 | $48.30 | $48.30 | $48.30 | 6,743,135 |
| 2022-09-20 | $49.09 | $49.21 | $48.73 | $49.00 | $49.00 | 5,379,223 |
| 2022-09-19 | $48.97 | $49.72 | $48.94 | $49.70 | $49.70 | 4,662,199 |
| 2022-09-16 | $49.67 | $49.92 | $49.48 | $49.74 | $49.74 | 5,591,279 |
| 2022-09-15 | $50.25 | $50.64 | $50.03 | $50.12 | $50.12 | 3,473,523 |
| 2022-09-14 | $50.59 | $50.79 | $50.33 | $50.62 | $50.62 | 3,494,991 |
| 2022-09-13 | $51.05 | $51.38 | $50.31 | $50.37 | $50.37 | 7,001,216 |
| 2022-09-12 | $52.01 | $52.29 | $51.93 | $52.12 | $52.12 | 5,641,783 |
| 2022-09-09 | $51.09 | $51.47 | $51.05 | $51.44 | $51.44 | 4,552,145 |
| 2022-09-08 | $49.82 | $50.37 | $49.72 | $50.35 | $50.35 | 5,254,473 |
| 2022-09-07 | $49.55 | $50.34 | $49.52 | $50.33 | $50.33 | 8,976,033 |
| 2022-09-06 | $50.29 | $50.37 | $49.79 | $49.90 | $49.90 | 6,211,386 |
| 2022-09-02 | $50.76 | $51.10 | $50.06 | $50.22 | $50.22 | 5,403,918 |
| 2022-09-01 | $50.44 | $50.54 | $49.99 | $50.53 | $50.53 | 6,685,111 |
| 2022-08-31 | $51.42 | $51.58 | $51.08 | $51.09 | $51.09 | 6,272,585 |
| 2022-08-30 | $52.00 | $52.05 | $51.14 | $51.29 | $51.29 | 5,631,226 |
| 2022-08-29 | $51.70 | $52.01 | $51.64 | $51.75 | $51.75 | 4,194,922 |
| 2022-08-26 | $53.19 | $53.26 | $51.86 | $51.90 | $51.90 | 4,330,596 |
| 2022-08-25 | $52.67 | $53.11 | $52.56 | $53.11 | $53.11 | 3,991,452 |
| 2022-08-24 | $52.14 | $52.62 | $52.07 | $52.42 | $52.42 | 2,838,215 |
| 2022-08-23 | $52.12 | $52.66 | $52.11 | $52.32 | $52.32 | 3,896,934 |
| 2022-08-22 | $52.44 | $52.44 | $52.09 | $52.18 | $52.18 | 4,510,875 |
| 2022-08-19 | $53.14 | $53.23 | $52.82 | $52.94 | $52.94 | 4,503,351 |
| 2022-08-18 | $53.82 | $53.82 | $53.49 | $53.66 | $53.66 | 4,561,561 |
| 2022-08-17 | $53.80 | $54.15 | $53.62 | $53.87 | $53.87 | 4,261,021 |
| 2022-08-16 | $54.00 | $54.35 | $53.97 | $54.25 | $54.25 | 3,950,108 |
| 2022-08-15 | $54.10 | $54.29 | $53.98 | $54.22 | $54.22 | 3,083,507 |
| 2022-08-12 | $54.14 | $54.53 | $54.02 | $54.53 | $54.53 | 4,126,341 |
| 2022-08-11 | $54.35 | $54.60 | $54.01 | $54.10 | $54.10 | 3,279,001 |
| 2022-08-10 | $53.82 | $54.12 | $53.66 | $54.02 | $54.02 | 3,485,179 |
| 2022-08-09 | $53.19 | $53.27 | $52.83 | $52.92 | $52.92 | 3,559,724 |
| 2022-08-08 | $53.43 | $53.61 | $53.11 | $53.20 | $53.20 | 4,357,244 |
| 2022-08-05 | $52.70 | $53.07 | $52.69 | $53.04 | $53.04 | 2,739,358 |
| 2022-08-04 | $53.18 | $53.39 | $53.08 | $53.30 | $53.30 | 3,120,428 |
| 2022-08-03 | $52.90 | $53.11 | $52.59 | $53.02 | $53.02 | 3,800,942 |
| 2022-08-02 | $52.95 | $53.23 | $52.67 | $52.68 | $52.68 | 4,379,566 |
| 2022-08-01 | $53.30 | $53.62 | $53.06 | $53.34 | $53.34 | 4,464,844 |
| 2022-07-29 | $52.90 | $53.49 | $52.75 | $53.49 | $53.49 | 5,015,555 |
| 2022-07-28 | $52.68 | $53.07 | $52.31 | $53.00 | $53.00 | 3,599,996 |
| 2022-07-27 | $52.03 | $52.77 | $51.92 | $52.68 | $52.68 | 5,222,862 |
| 2022-07-26 | $51.92 | $52.00 | $51.56 | $51.58 | $51.58 | 4,603,108 |
| 2022-07-25 | $52.14 | $52.25 | $51.94 | $52.19 | $52.19 | 4,134,601 |
| 2022-07-22 | $52.17 | $52.45 | $51.64 | $51.84 | $51.84 | 3,291,583 |
| 2022-07-21 | $51.50 | $52.12 | $51.47 | $52.10 | $52.10 | 4,364,038 |
| 2022-07-20 | $51.66 | $51.77 | $51.28 | $51.52 | $51.52 | 4,945,772 |
| 2022-07-19 | $51.39 | $51.81 | $51.34 | $51.80 | $51.80 | 3,203,870 |
| 2022-07-18 | $50.98 | $51.20 | $50.51 | $50.60 | $50.60 | 3,950,131 |
| 2022-07-15 | $49.95 | $50.28 | $49.66 | $50.28 | $50.28 | 3,937,680 |
| 2022-07-14 | $49.42 | $49.73 | $49.02 | $49.66 | $49.66 | 6,584,547 |
| 2022-07-13 | $49.79 | $50.54 | $49.73 | $50.34 | $50.34 | 4,612,101 |
| 2022-07-12 | $50.36 | $50.76 | $50.27 | $50.40 | $50.40 | 4,540,290 |
| 2022-07-11 | $50.74 | $50.79 | $50.43 | $50.47 | $50.47 | 4,264,500 |
| 2022-07-08 | $51.27 | $51.63 | $51.06 | $51.47 | $51.47 | 3,940,189 |
| 2022-07-07 | $51.07 | $51.46 | $51.07 | $51.43 | $51.43 | 3,457,697 |
| 2022-07-06 | $50.49 | $50.67 | $50.12 | $50.55 | $50.55 | 4,508,429 |
| 2022-07-05 | $50.21 | $50.64 | $49.89 | $50.64 | $50.64 | 5,149,982 |
| 2022-07-01 | $50.98 | $51.59 | $50.73 | $51.59 | $51.59 | 5,644,366 |
| 2022-06-30 | $51.00 | $51.66 | $50.78 | $51.61 | $51.61 | 5,244,293 |
| 2022-06-29 | $51.99 | $52.15 | $51.77 | $51.80 | $51.80 | 4,307,173 |
| 2022-06-28 | $52.85 | $53.02 | $52.08 | $52.13 | $52.13 | 4,153,555 |
| 2022-06-27 | $52.51 | $52.67 | $52.28 | $52.40 | $52.40 | 7,693,210 |
| 2022-06-24 | $51.75 | $52.46 | $51.67 | $52.46 | $52.46 | 9,895,992 |
| 2022-06-23 | $51.09 | $51.24 | $50.59 | $51.07 | $51.07 | 5,992,665 |
| 2022-06-22 | $50.89 | $51.52 | $50.83 | $51.14 | $51.14 | 6,154,823 |
| 2022-06-21 | $51.66 | $51.93 | $51.65 | $51.71 | $51.71 | 5,186,472 |
| 2022-06-17 | $51.69 | $51.88 | $51.15 | $51.43 | $50.85 | 6,459,571 |
| 2022-06-16 | $51.67 | $51.91 | $51.26 | $51.59 | $51.01 | 7,519,387 |
| 2022-06-15 | $52.56 | $53.23 | $51.96 | $52.96 | $52.36 | 6,058,179 |
| 2022-06-14 | $52.39 | $52.63 | $51.72 | $52.15 | $51.56 | 7,751,942 |
| 2022-06-13 | $52.73 | $52.98 | $52.16 | $52.27 | $51.68 | 8,689,978 |
| 2022-06-10 | $54.47 | $54.50 | $53.93 | $54.09 | $53.48 | 4,985,506 |
| 2022-06-09 | $56.00 | $56.13 | $55.18 | $55.19 | $54.57 | 3,184,952 |
| 2022-06-08 | $56.52 | $56.73 | $56.29 | $56.37 | $55.73 | 3,091,843 |
| 2022-06-07 | $56.11 | $56.85 | $56.11 | $56.83 | $56.19 | 3,318,057 |
| 2022-06-06 | $57.15 | $57.21 | $56.54 | $56.66 | $56.02 | 3,052,026 |
| 2022-06-03 | $56.64 | $56.71 | $56.28 | $56.41 | $55.77 | 3,088,307 |
| 2022-06-02 | $56.51 | $57.29 | $56.38 | $57.28 | $56.63 | 3,789,030 |
| 2022-06-01 | $56.97 | $57.03 | $55.96 | $56.16 | $55.53 | 3,610,894 |
| 2022-05-31 | $56.93 | $57.06 | $56.62 | $56.71 | $56.07 | 5,375,911 |
| 2022-05-27 | $56.34 | $56.66 | $56.30 | $56.66 | $56.02 | 4,230,670 |
| 2022-05-26 | $55.36 | $56.09 | $55.35 | $55.95 | $55.32 | 3,625,403 |
| 2022-05-25 | $54.88 | $55.50 | $54.88 | $55.29 | $54.67 | 3,812,499 |
| 2022-05-24 | $55.16 | $55.33 | $54.77 | $55.20 | $54.58 | 4,841,022 |
| 2022-05-23 | $55.36 | $55.73 | $55.16 | $55.64 | $55.01 | 4,526,930 |
| 2022-05-20 | $55.13 | $55.18 | $54.11 | $54.85 | $54.23 | 5,473,448 |
| 2022-05-19 | $53.96 | $54.83 | $53.93 | $54.54 | $53.93 | 7,090,225 |
| 2022-05-18 | $54.79 | $54.88 | $53.82 | $53.95 | $53.34 | 4,803,391 |
| 2022-05-17 | $55.11 | $55.22 | $54.78 | $55.22 | $54.60 | 4,662,813 |
| 2022-05-16 | $53.82 | $54.36 | $53.70 | $54.11 | $53.50 | 6,069,980 |
| 2022-05-13 | $53.31 | $54.13 | $53.31 | $54.12 | $53.51 | 4,660,012 |
| 2022-05-12 | $52.55 | $53.17 | $52.24 | $52.70 | $52.11 | 7,086,829 |
| 2022-05-11 | $53.35 | $54.02 | $52.83 | $52.90 | $52.30 | 8,143,954 |
| 2022-05-10 | $53.75 | $53.82 | $52.77 | $53.19 | $52.59 | 8,223,962 |
| 2022-05-09 | $53.65 | $53.73 | $52.83 | $52.92 | $52.32 | 9,817,861 |
| 2022-05-06 | $54.78 | $54.95 | $54.25 | $54.59 | $53.97 | 9,829,309 |
| 2022-05-05 | $56.13 | $56.16 | $54.67 | $55.16 | $54.54 | 5,915,729 |
| 2022-05-04 | $55.97 | $57.10 | $55.45 | $56.98 | $56.34 | 4,962,435 |
| 2022-05-03 | $56.06 | $56.30 | $55.89 | $56.17 | $55.54 | 6,524,312 |
| 2022-05-02 | $55.69 | $55.92 | $55.05 | $55.69 | $55.06 | 7,684,355 |
| 2022-04-29 | $56.71 | $57.02 | $55.81 | $55.86 | $55.23 | 4,671,962 |
| 2022-04-28 | $55.93 | $56.45 | $55.42 | $56.36 | $55.72 | 4,736,115 |
| 2022-04-27 | $55.46 | $55.84 | $55.19 | $55.54 | $54.91 | 6,382,783 |
| 2022-04-26 | $56.19 | $56.24 | $55.17 | $55.17 | $54.55 | 5,870,449 |
| 2022-04-25 | $56.25 | $56.69 | $55.88 | $56.62 | $55.98 | 5,794,438 |
| 2022-04-22 | $57.86 | $57.87 | $56.95 | $57.01 | $56.37 | 4,676,161 |
| 2022-04-21 | $59.07 | $59.15 | $57.79 | $57.91 | $57.26 | 3,990,872 |
| 2022-04-20 | $58.83 | $58.88 | $58.53 | $58.67 | $58.01 | 3,698,252 |
| 2022-04-19 | $57.96 | $58.47 | $57.89 | $58.46 | $57.80 | 3,052,404 |
| 2022-04-18 | $58.32 | $58.67 | $58.20 | $58.34 | $57.68 | 3,979,407 |
| 2022-04-14 | $58.95 | $59.02 | $58.54 | $58.56 | $57.90 | 4,363,773 |
| 2022-04-13 | $58.32 | $58.98 | $58.32 | $58.95 | $58.29 | 3,235,992 |
| 2022-04-12 | $58.79 | $58.91 | $58.16 | $58.26 | $57.60 | 4,153,801 |
| 2022-04-11 | $58.93 | $59.06 | $58.55 | $58.58 | $57.92 | 3,807,077 |
| 2022-04-08 | $59.12 | $59.48 | $59.00 | $59.28 | $58.61 | 3,724,022 |
| 2022-04-07 | $59.18 | $59.45 | $58.79 | $59.26 | $58.59 | 3,516,016 |
| 2022-04-06 | $59.45 | $59.59 | $58.98 | $59.30 | $58.63 | 3,949,666 |
| 2022-04-05 | $60.66 | $60.74 | $59.88 | $60.05 | $59.37 | 3,586,065 |
| 2022-04-04 | $60.57 | $60.91 | $60.49 | $60.88 | $60.19 | 3,321,225 |
| 2022-04-01 | $60.37 | $60.46 | $60.00 | $60.39 | $59.71 | 3,351,436 |
| 2022-03-31 | $60.29 | $60.47 | $59.71 | $59.74 | $59.07 | 3,909,274 |
| 2022-03-30 | $60.76 | $60.96 | $60.46 | $60.71 | $60.03 | 3,080,210 |
| 2022-03-29 | $60.92 | $61.02 | $60.44 | $60.92 | $60.23 | 5,072,299 |
| 2022-03-28 | $59.57 | $59.78 | $59.29 | $59.75 | $59.08 | 3,416,225 |
| 2022-03-25 | $59.74 | $59.89 | $59.45 | $59.86 | $59.19 | 2,918,546 |
| 2022-03-24 | $59.69 | $59.93 | $59.48 | $59.90 | $59.23 | 3,821,842 |
| 2022-03-23 | $59.55 | $59.92 | $59.42 | $59.49 | $58.82 | 4,103,819 |
| 2022-03-22 | $59.92 | $60.19 | $59.88 | $60.11 | $59.43 | 2,870,843 |
| 2022-03-21 | $59.58 | $59.69 | $59.15 | $59.47 | $58.80 | 4,271,672 |
| 2022-03-18 | $58.91 | $60.06 | $58.83 | $60.01 | $59.23 | 4,110,164 |
| 2022-03-17 | $58.71 | $59.43 | $58.61 | $59.32 | $58.55 | 6,045,713 |
| 2022-03-16 | $57.96 | $59.02 | $57.63 | $59.02 | $58.26 | 5,961,875 |
| 2022-03-15 | $56.18 | $56.66 | $55.95 | $56.57 | $55.84 | 7,418,768 |
| 2022-03-14 | $56.71 | $56.98 | $56.06 | $56.18 | $55.45 | 5,258,449 |
| 2022-03-11 | $57.45 | $57.50 | $56.25 | $56.26 | $55.53 | 5,387,726 |
| 2022-03-10 | $56.91 | $57.25 | $56.60 | $56.94 | $56.20 | 5,113,560 |
| 2022-03-09 | $57.04 | $57.89 | $56.82 | $57.66 | $56.91 | 4,690,398 |
| 2022-03-08 | $55.76 | $56.61 | $55.15 | $55.74 | $55.02 | 9,446,688 |
| 2022-03-07 | $56.73 | $56.83 | $55.26 | $55.42 | $54.70 | 8,865,229 |
| 2022-03-04 | $57.27 | $57.34 | $56.76 | $57.24 | $56.50 | 6,581,870 |
| 2022-03-03 | $59.34 | $59.43 | $58.39 | $58.60 | $57.84 | 4,965,911 |
| 2022-03-02 | $59.24 | $59.62 | $58.93 | $59.51 | $58.74 | 5,479,051 |
| 2022-03-01 | $59.76 | $59.96 | $58.59 | $58.89 | $58.13 | 8,804,170 |
| 2022-02-28 | $59.73 | $60.44 | $59.59 | $60.01 | $59.23 | 6,364,812 |
| 2022-02-25 | $59.87 | $60.82 | $59.73 | $60.79 | $60.79 | 5,349,998 |
| 2022-02-24 | $57.89 | $59.48 | $57.79 | $59.44 | $59.44 | 10,284,264 |
| 2022-02-23 | $61.36 | $61.39 | $60.17 | $60.21 | $60.21 | 6,576,421 |
| 2022-02-22 | $60.96 | $61.30 | $60.41 | $60.81 | $60.81 | 6,422,465 |
| 2022-02-18 | $61.84 | $61.99 | $61.39 | $61.54 | $61.54 | 5,669,057 |
| 2022-02-17 | $62.44 | $62.48 | $61.87 | $61.93 | $61.93 | 4,655,571 |
| 2022-02-16 | $62.32 | $62.97 | $62.31 | $62.80 | $62.80 | 4,709,886 |
| 2022-02-15 | $62.12 | $62.55 | $62.06 | $62.52 | $62.52 | 3,407,469 |
| 2022-02-14 | $61.51 | $61.61 | $60.99 | $61.40 | $61.40 | 5,785,129 |
| 2022-02-11 | $62.63 | $62.86 | $61.61 | $61.77 | $61.77 | 4,527,255 |
| 2022-02-10 | $62.52 | $63.48 | $62.50 | $62.63 | $62.63 | 4,272,871 |
| 2022-02-09 | $63.09 | $63.35 | $63.01 | $63.35 | $63.35 | 3,851,133 |
| 2022-02-08 | $61.91 | $62.39 | $61.82 | $62.33 | $62.33 | 3,663,520 |
| 2022-02-07 | $61.88 | $62.27 | $61.81 | $61.97 | $61.97 | 3,827,316 |
| 2022-02-04 | $61.59 | $62.16 | $61.45 | $61.88 | $61.88 | 3,915,050 |
| 2022-02-03 | $62.05 | $62.21 | $61.72 | $61.78 | $61.78 | 5,118,935 |
| 2022-02-02 | $62.67 | $62.74 | $62.25 | $62.62 | $62.62 | 4,692,611 |
| 2022-02-01 | $62.10 | $62.30 | $61.66 | $62.30 | $62.30 | 5,750,750 |
| 2022-01-31 | $60.85 | $61.84 | $60.77 | $61.77 | $61.77 | 5,351,087 |
| 2022-01-28 | $60.09 | $60.61 | $59.70 | $60.61 | $60.61 | 5,837,423 |
| 2022-01-27 | $60.86 | $61.07 | $60.18 | $60.32 | $60.32 | 6,360,345 |
| 2022-01-26 | $61.77 | $61.89 | $60.51 | $60.75 | $60.75 | 7,193,778 |
| 2022-01-25 | $60.75 | $61.53 | $60.31 | $61.14 | $61.14 | 6,837,206 |
| 2022-01-24 | $61.00 | $61.39 | $59.78 | $61.37 | $61.37 | 11,189,559 |
| 2022-01-21 | $62.86 | $62.89 | $62.07 | $62.09 | $62.09 | 5,923,987 |
| 2022-01-20 | $63.62 | $63.94 | $62.94 | $63.00 | $63.00 | 4,046,878 |
| 2022-01-19 | $63.47 | $63.58 | $63.13 | $63.18 | $63.18 | 4,115,928 |
| 2022-01-18 | $63.29 | $63.46 | $62.98 | $63.13 | $63.13 | 4,552,008 |
| 2022-01-14 | $63.84 | $64.17 | $63.66 | $64.08 | $64.08 | 4,237,338 |
| 2022-01-13 | $64.80 | $64.83 | $64.07 | $64.14 | $64.14 | 3,859,179 |
| 2022-01-12 | $64.46 | $64.73 | $64.36 | $64.70 | $64.70 | 3,778,515 |
| 2022-01-11 | $63.25 | $63.97 | $63.12 | $63.95 | $63.95 | 3,646,949 |
| 2022-01-10 | $63.05 | $63.12 | $62.55 | $63.05 | $63.05 | 6,568,286 |
| 2022-01-07 | $63.20 | $63.59 | $63.03 | $63.52 | $63.52 | 3,575,328 |
| 2022-01-06 | $63.23 | $63.53 | $63.00 | $63.24 | $63.24 | 5,261,866 |
| 2022-01-05 | $64.22 | $64.34 | $63.40 | $63.42 | $63.42 | 4,854,083 |
| 2022-01-04 | $64.25 | $64.33 | $63.95 | $64.06 | $64.06 | 3,768,290 |
| 2022-01-03 | $63.90 | $63.98 | $63.58 | $63.98 | $63.98 | 4,671,603 |
| 2021-12-31 | $63.64 | $63.87 | $63.53 | $63.57 | $63.57 | 4,107,608 |
| 2021-12-30 | $63.63 | $63.81 | $63.59 | $63.66 | $63.66 | 2,937,688 |
| 2021-12-29 | $63.62 | $63.62 | $63.39 | $63.57 | $63.57 | 3,392,406 |
| 2021-12-28 | $63.80 | $63.84 | $63.61 | $63.63 | $63.63 | 3,552,979 |
| 2021-12-27 | $63.33 | $63.70 | $63.25 | $63.70 | $63.70 | 5,509,523 |
| 2021-12-23 | $62.96 | $63.36 | $62.92 | $63.24 | $63.24 | 11,488,874 |
| 2021-12-22 | $62.24 | $62.89 | $62.20 | $62.89 | $62.89 | 3,550,072 |
| 2021-12-21 | $61.88 | $62.34 | $61.86 | $62.33 | $62.33 | 3,493,072 |
| 2021-12-20 | $61.39 | $61.54 | $61.13 | $61.51 | $61.51 | 4,681,174 |
| 2021-12-17 | $63.01 | $63.28 | $62.83 | $62.87 | $61.92 | 3,030,423 |
| 2021-12-16 | $63.83 | $63.96 | $63.36 | $63.54 | $62.58 | 3,638,464 |
| 2021-12-15 | $62.99 | $63.48 | $62.54 | $63.46 | $62.50 | 3,373,535 |
| 2021-12-14 | $62.94 | $63.21 | $62.69 | $62.94 | $61.99 | 3,211,948 |
| 2021-12-13 | $63.62 | $63.65 | $63.16 | $63.19 | $62.24 | 2,783,659 |
| 2021-12-10 | $64.00 | $64.05 | $63.73 | $63.97 | $63.01 | 2,410,382 |
| 2021-12-09 | $64.00 | $64.07 | $63.81 | $63.87 | $62.91 | 2,733,211 |
| 2021-12-08 | $64.24 | $64.39 | $64.09 | $64.35 | $63.38 | 3,106,255 |
| 2021-12-07 | $63.74 | $64.22 | $63.74 | $64.20 | $63.23 | 2,452,877 |
| 2021-12-06 | $62.65 | $63.04 | $62.44 | $62.99 | $62.04 | 3,933,880 |
| 2021-12-03 | $62.95 | $63.01 | $62.06 | $62.38 | $61.44 | 6,946,048 |
| 2021-12-02 | $62.49 | $63.02 | $62.43 | $62.83 | $61.88 | 5,454,877 |
| 2021-12-01 | $63.18 | $63.49 | $62.01 | $62.01 | $61.08 | 4,019,851 |
| 2021-11-30 | $62.64 | $62.86 | $61.77 | $62.31 | $61.37 | 5,560,619 |
| 2021-11-29 | $63.00 | $63.02 | $62.46 | $62.73 | $61.78 | 3,831,153 |
| 2021-11-26 | $62.93 | $62.94 | $62.20 | $62.46 | $61.52 | 3,383,233 |
| 2021-11-24 | $63.80 | $64.30 | $63.78 | $64.30 | $63.33 | 2,959,145 |
| 2021-11-23 | $64.51 | $64.74 | $64.25 | $64.56 | $63.59 | 3,963,473 |
| 2021-11-22 | $64.96 | $65.10 | $64.60 | $64.60 | $63.63 | 2,860,066 |
| 2021-11-19 | $65.27 | $65.28 | $64.99 | $65.01 | $64.03 | 2,092,639 |
| 2021-11-18 | $65.42 | $65.49 | $65.10 | $65.43 | $64.44 | 2,511,814 |
| 2021-11-17 | $65.75 | $65.75 | $65.50 | $65.61 | $64.62 | 3,186,856 |
| 2021-11-16 | $65.89 | $65.95 | $65.75 | $65.76 | $64.77 | 2,364,073 |
| 2021-11-15 | $66.22 | $66.22 | $65.85 | $65.90 | $64.91 | 2,374,472 |
| 2021-11-12 | $65.83 | $66.05 | $65.76 | $66.04 | $65.04 | 2,331,149 |
| 2021-11-11 | $65.67 | $65.83 | $65.59 | $65.66 | $64.67 | 2,717,266 |
| 2021-11-10 | $65.77 | $65.92 | $65.15 | $65.23 | $64.25 | 2,217,694 |
| 2021-11-09 | $66.10 | $66.14 | $65.70 | $65.89 | $64.90 | 2,859,904 |
| 2021-11-08 | $66.05 | $66.14 | $66.01 | $66.09 | $65.09 | 2,736,701 |
| 2021-11-05 | $65.88 | $65.88 | $65.61 | $65.88 | $64.89 | 2,120,935 |
| 2021-11-04 | $65.76 | $65.79 | $65.52 | $65.74 | $64.75 | 2,539,595 |
| 2021-11-03 | $65.27 | $65.87 | $65.16 | $65.81 | $64.82 | 4,614,247 |
| 2021-11-02 | $65.44 | $65.49 | $65.32 | $65.38 | $64.39 | 2,915,121 |
| 2021-11-01 | $65.38 | $65.72 | $65.28 | $65.71 | $64.72 | 2,563,158 |
| 2021-10-29 | $65.02 | $65.11 | $64.87 | $65.08 | $64.10 | 2,754,645 |
| 2021-10-28 | $65.34 | $65.63 | $65.22 | $65.63 | $64.64 | 2,776,387 |
| 2021-10-27 | $65.43 | $65.55 | $65.14 | $65.15 | $64.17 | 2,764,097 |
| 2021-10-26 | $65.81 | $65.87 | $65.41 | $65.50 | $64.51 | 2,660,087 |
| 2021-10-25 | $65.50 | $65.64 | $65.29 | $65.55 | $64.56 | 2,118,272 |
| 2021-10-22 | $65.51 | $65.74 | $65.23 | $65.48 | $64.49 | 2,412,334 |
| 2021-10-21 | $65.22 | $65.43 | $65.17 | $65.28 | $64.30 | 2,856,510 |
| 2021-10-20 | $65.56 | $65.75 | $65.46 | $65.67 | $64.68 | 2,097,465 |
| 2021-10-19 | $65.32 | $65.55 | $65.27 | $65.50 | $64.51 | 2,345,399 |
| 2021-10-18 | $64.77 | $65.06 | $64.69 | $64.98 | $64.00 | 2,434,734 |
| 2021-10-15 | $64.98 | $65.20 | $64.88 | $65.18 | $64.20 | 2,424,503 |
| 2021-10-14 | $64.60 | $64.68 | $64.45 | $64.62 | $63.65 | 2,113,641 |
| 2021-10-13 | $63.78 | $64.13 | $63.61 | $64.08 | $63.11 | 2,782,625 |
| 2021-10-12 | $63.51 | $63.61 | $63.31 | $63.36 | $62.41 | 2,352,199 |
| 2021-10-11 | $63.75 | $63.94 | $63.39 | $63.40 | $62.44 | 2,498,825 |
| 2021-10-08 | $63.67 | $63.72 | $63.47 | $63.59 | $62.63 | 2,134,211 |
| 2021-10-07 | $63.22 | $63.69 | $63.22 | $63.51 | $62.55 | 2,470,404 |
| 2021-10-06 | $62.23 | $62.80 | $62.01 | $62.79 | $61.84 | 3,441,428 |
| 2021-10-05 | $62.89 | $63.37 | $62.83 | $63.16 | $62.21 | 2,394,993 |
| 2021-10-04 | $63.21 | $63.21 | $62.47 | $62.78 | $61.83 | 4,093,440 |
| 2021-10-01 | $63.35 | $63.55 | $62.88 | $63.44 | $62.48 | 3,007,121 |
| 2021-09-30 | $63.54 | $63.69 | $63.13 | $63.26 | $62.31 | 2,921,688 |
| 2021-09-29 | $63.63 | $63.70 | $63.24 | $63.31 | $62.36 | 2,628,891 |
| 2021-09-28 | $64.03 | $64.07 | $63.37 | $63.58 | $62.62 | 4,043,990 |
| 2021-09-27 | $64.61 | $64.92 | $64.52 | $64.83 | $63.85 | 2,603,294 |
| 2021-09-24 | $64.70 | $64.86 | $64.65 | $64.73 | $63.75 | 2,144,662 |
| 2021-09-23 | $65.17 | $65.48 | $65.11 | $65.35 | $64.37 | 4,563,541 |
| 2021-09-22 | $64.60 | $65.16 | $64.57 | $64.70 | $63.72 | 2,524,061 |
| 2021-09-21 | $64.37 | $64.45 | $64.03 | $64.19 | $63.22 | 4,246,220 |
| 2021-09-20 | $63.60 | $63.83 | $63.09 | $63.62 | $62.66 | 5,082,919 |
| 2021-09-17 | $65.75 | $65.84 | $65.16 | $65.34 | $64.00 | 2,904,049 |
| 2021-09-16 | $65.96 | $66.10 | $65.73 | $66.05 | $64.69 | 2,305,755 |
| 2021-09-15 | $66.09 | $66.37 | $65.96 | $66.37 | $65.01 | 2,548,647 |
| 2021-09-14 | $66.67 | $66.68 | $66.11 | $66.21 | $64.85 | 3,286,135 |
| 2021-09-13 | $66.60 | $66.65 | $66.33 | $66.55 | $65.18 | 2,718,039 |
| 2021-09-10 | $66.73 | $66.74 | $66.08 | $66.12 | $64.76 | 2,155,516 |
| 2021-09-09 | $66.26 | $66.48 | $66.11 | $66.24 | $64.88 | 3,102,097 |
| 2021-09-08 | $66.68 | $66.69 | $66.18 | $66.30 | $64.94 | 3,248,640 |
| 2021-09-07 | $67.01 | $67.13 | $66.95 | $66.98 | $65.60 | 2,766,201 |
| 2021-09-03 | $66.82 | $67.05 | $66.71 | $67.00 | $65.62 | 2,504,178 |
| 2021-09-02 | $66.68 | $66.79 | $66.54 | $66.65 | $65.28 | 3,642,254 |
| 2021-09-01 | $66.33 | $66.69 | $66.28 | $66.47 | $65.10 | 3,064,248 |
| 2021-08-31 | $65.98 | $66.05 | $65.83 | $65.89 | $64.54 | 4,272,354 |
| 2021-08-30 | $65.67 | $65.75 | $65.52 | $65.66 | $64.31 | 1,819,858 |
| 2021-08-27 | $65.06 | $65.65 | $65.02 | $65.64 | $64.29 | 2,800,356 |
| 2021-08-26 | $65.10 | $65.17 | $64.85 | $64.93 | $63.60 | 2,452,865 |
| 2021-08-25 | $65.23 | $65.39 | $65.12 | $65.37 | $64.03 | 2,090,821 |
| 2021-08-24 | $65.05 | $65.39 | $65.01 | $65.31 | $63.97 | 1,927,505 |
| 2021-08-23 | $64.45 | $64.81 | $64.43 | $64.72 | $63.39 | 2,407,646 |
| 2021-08-20 | $63.53 | $64.05 | $63.50 | $64.03 | $62.71 | 2,229,364 |
| 2021-08-19 | $63.71 | $64.02 | $63.61 | $63.86 | $62.55 | 2,580,844 |
| 2021-08-18 | $64.88 | $65.14 | $64.60 | $64.62 | $63.29 | 2,273,375 |
| 2021-08-17 | $64.79 | $64.93 | $64.44 | $64.75 | $63.42 | 3,460,945 |
| 2021-08-16 | $65.47 | $65.55 | $65.23 | $65.55 | $64.20 | 2,095,607 |
| 2021-08-13 | $65.84 | $65.99 | $65.70 | $65.99 | $64.63 | 1,834,454 |
| 2021-08-12 | $65.77 | $65.80 | $65.55 | $65.77 | $64.42 | 1,999,833 |
| 2021-08-11 | $65.96 | $66.01 | $65.76 | $65.99 | $64.63 | 2,011,824 |
| 2021-08-10 | $65.47 | $65.59 | $65.44 | $65.59 | $64.24 | 1,882,088 |
| 2021-08-09 | $65.49 | $65.56 | $65.36 | $65.47 | $64.12 | 1,695,281 |
| 2021-08-06 | $65.61 | $65.63 | $65.36 | $65.46 | $64.11 | 1,644,615 |
| 2021-08-05 | $65.76 | $65.88 | $65.70 | $65.77 | $64.42 | 1,641,587 |
| 2021-08-04 | $65.76 | $65.92 | $65.53 | $65.58 | $64.23 | 1,909,801 |
| 2021-08-03 | $65.39 | $65.64 | $65.13 | $65.64 | $64.29 | 3,102,948 |
| 2021-08-02 | $65.48 | $65.55 | $65.16 | $65.21 | $63.87 | 2,562,998 |
| 2021-07-30 | $64.96 | $65.21 | $64.76 | $64.94 | $63.60 | 2,499,161 |
| 2021-07-29 | $65.38 | $65.46 | $65.29 | $65.32 | $63.98 | 2,212,919 |
| 2021-07-28 | $64.50 | $65.03 | $64.37 | $64.92 | $63.59 | 2,919,667 |
| 2021-07-27 | $64.17 | $64.24 | $63.80 | $64.23 | $62.91 | 4,227,361 |
| 2021-07-26 | $64.60 | $64.85 | $64.57 | $64.80 | $63.47 | 2,365,902 |
| 2021-07-23 | $65.09 | $65.09 | $64.84 | $65.07 | $63.73 | 1,879,848 |
| 2021-07-22 | $65.16 | $65.16 | $64.77 | $65.00 | $63.66 | 2,260,908 |
| 2021-07-21 | $64.29 | $64.92 | $64.27 | $64.92 | $63.59 | 2,139,744 |
| 2021-07-20 | $63.49 | $64.20 | $63.37 | $64.10 | $62.78 | 2,436,357 |
| 2021-07-19 | $63.80 | $63.87 | $63.36 | $63.73 | $62.42 | 4,278,499 |
| 2021-07-16 | $65.33 | $65.37 | $64.72 | $64.83 | $63.50 | 2,591,132 |
| 2021-07-15 | $65.35 | $65.53 | $65.09 | $65.33 | $63.99 | 2,196,428 |
| 2021-07-14 | $65.88 | $65.90 | $65.59 | $65.67 | $64.32 | 2,334,818 |
| 2021-07-13 | $65.66 | $65.78 | $65.49 | $65.56 | $64.21 | 2,417,567 |
| 2021-07-12 | $65.50 | $65.75 | $65.42 | $65.75 | $64.40 | 2,282,916 |
| 2021-07-09 | $65.22 | $65.61 | $65.07 | $65.61 | $64.26 | 2,250,255 |
| 2021-07-08 | $64.30 | $64.61 | $64.13 | $64.50 | $63.17 | 2,740,174 |
| 2021-07-07 | $65.59 | $65.63 | $65.15 | $65.50 | $64.15 | 2,172,765 |
| 2021-07-06 | $65.70 | $65.72 | $65.03 | $65.29 | $63.95 | 2,748,787 |
| 2021-07-02 | $65.73 | $65.87 | $65.49 | $65.83 | $64.48 | 1,906,399 |
| 2021-07-01 | $65.73 | $65.74 | $65.41 | $65.74 | $64.39 | 2,362,587 |
| 2021-06-30 | $65.58 | $65.82 | $65.47 | $65.68 | $64.33 | 3,182,370 |
| 2021-06-29 | $66.10 | $66.12 | $65.92 | $66.12 | $64.76 | 2,387,230 |
| 2021-06-28 | $66.27 | $66.29 | $65.99 | $66.14 | $64.78 | 2,728,545 |
| 2021-06-25 | $66.43 | $66.43 | $66.23 | $66.41 | $65.04 | 3,014,620 |
| 2021-06-24 | $66.05 | $66.16 | $65.97 | $66.11 | $64.75 | 5,353,072 |
| 2021-06-23 | $65.78 | $65.91 | $65.45 | $65.52 | $64.17 | 2,946,372 |
| 2021-06-22 | $65.47 | $65.83 | $65.29 | $65.72 | $64.37 | 2,623,653 |
| 2021-06-21 | $65.27 | $65.78 | $65.10 | $65.73 | $64.38 | 2,345,823 |
| 2021-06-18 | $65.65 | $65.78 | $65.40 | $65.49 | $63.65 | 3,480,885 |
| 2021-06-17 | $66.65 | $66.78 | $66.28 | $66.55 | $64.68 | 3,016,596 |
| 2021-06-16 | $67.41 | $67.49 | $66.61 | $66.86 | $64.98 | 2,892,190 |
| 2021-06-15 | $67.51 | $67.51 | $67.25 | $67.44 | $65.54 | 2,232,444 |
| 2021-06-14 | $67.41 | $67.51 | $67.29 | $67.50 | $65.60 | 2,205,184 |
| 2021-06-11 | $67.41 | $67.42 | $67.16 | $67.42 | $65.52 | 1,968,759 |
| 2021-06-10 | $67.22 | $67.41 | $67.11 | $67.34 | $65.44 | 2,868,607 |
| 2021-06-09 | $67.20 | $67.25 | $67.00 | $67.04 | $65.15 | 2,381,563 |
| 2021-06-08 | $67.42 | $67.42 | $67.13 | $67.27 | $65.37 | 2,670,625 |
| 2021-06-07 | $67.36 | $67.39 | $67.18 | $67.38 | $65.48 | 2,076,283 |
| 2021-06-04 | $67.19 | $67.33 | $67.11 | $67.33 | $65.43 | 2,248,755 |
| 2021-06-03 | $66.79 | $66.84 | $66.54 | $66.69 | $64.81 | 2,945,845 |
| 2021-06-02 | $67.11 | $67.26 | $66.98 | $67.20 | $65.31 | 3,695,435 |
| 2021-06-01 | $67.30 | $67.30 | $66.98 | $67.05 | $65.16 | 3,322,386 |
| 2021-05-28 | $66.43 | $66.66 | $66.35 | $66.42 | $64.55 | 2,385,383 |
| 2021-05-27 | $66.26 | $66.34 | $66.09 | $66.27 | $64.40 | 2,716,542 |
| 2021-05-26 | $66.02 | $66.14 | $65.92 | $66.12 | $64.26 | 2,632,064 |
| 2021-05-25 | $66.17 | $66.18 | $65.84 | $65.97 | $64.11 | 2,871,004 |
| 2021-05-24 | $65.59 | $65.88 | $65.49 | $65.79 | $63.94 | 2,598,562 |
| 2021-05-21 | $65.66 | $65.66 | $65.12 | $65.32 | $63.48 | 2,816,110 |
| 2021-05-20 | $65.09 | $65.56 | $65.05 | $65.50 | $63.65 | 3,936,784 |
| 2021-05-19 | $64.44 | $65.03 | $64.25 | $64.80 | $62.97 | 3,319,435 |
| 2021-05-18 | $65.43 | $65.54 | $65.25 | $65.26 | $63.42 | 2,372,395 |
| 2021-05-17 | $64.58 | $64.87 | $64.48 | $64.87 | $63.04 | 3,178,308 |
| 2021-05-14 | $64.53 | $65.01 | $64.47 | $64.97 | $63.14 | 2,628,000 |
| 2021-05-13 | $63.65 | $64.01 | $63.48 | $63.90 | $62.10 | 2,804,102 |
| 2021-05-12 | $64.16 | $64.47 | $63.44 | $63.56 | $61.77 | 4,706,472 |
| 2021-05-11 | $64.34 | $64.96 | $64.28 | $64.83 | $63.00 | 3,881,371 |
| 2021-05-10 | $66.22 | $66.22 | $65.51 | $65.54 | $63.69 | 2,958,436 |
| 2021-05-07 | $65.56 | $66.14 | $65.50 | $66.08 | $64.22 | 3,044,526 |
| 2021-05-06 | $64.95 | $65.31 | $64.72 | $65.31 | $63.47 | 2,641,416 |
| 2021-05-05 | $64.68 | $64.92 | $64.49 | $64.81 | $62.98 | 3,095,053 |
| 2021-05-04 | $64.35 | $64.45 | $63.71 | $64.15 | $62.34 | 4,002,923 |
| 2021-05-03 | $64.81 | $65.05 | $64.71 | $64.99 | $63.16 | 3,366,342 |
| 2021-04-30 | $64.87 | $64.94 | $64.26 | $64.44 | $62.62 | 2,948,116 |
| 2021-04-29 | $65.61 | $65.61 | $64.93 | $65.36 | $63.52 | 2,289,001 |
| 2021-04-28 | $65.13 | $65.55 | $65.07 | $65.37 | $63.53 | 2,501,136 |
| 2021-04-27 | $65.04 | $65.15 | $64.95 | $65.10 | $63.27 | 2,664,856 |
| 2021-04-26 | $65.16 | $65.28 | $65.07 | $65.20 | $63.36 | 2,343,376 |
| 2021-04-23 | $64.77 | $65.21 | $64.70 | $65.12 | $63.29 | 2,521,044 |
| 2021-04-22 | $64.72 | $64.75 | $64.23 | $64.39 | $62.58 | 2,647,177 |
| 2021-04-21 | $63.85 | $64.66 | $63.80 | $64.66 | $62.84 | 2,648,563 |
| 2021-04-20 | $64.48 | $64.52 | $63.88 | $64.05 | $62.25 | 3,144,086 |
| 2021-04-19 | $65.18 | $65.20 | $64.77 | $64.95 | $63.12 | 4,577,924 |
| 2021-04-16 | $64.97 | $65.17 | $64.84 | $65.15 | $63.31 | 3,001,485 |
| 2021-04-15 | $64.72 | $64.79 | $64.60 | $64.72 | $62.90 | 2,563,902 |
| 2021-04-14 | $64.27 | $64.47 | $64.16 | $64.28 | $62.47 | 3,162,436 |
| 2021-04-13 | $63.87 | $64.14 | $63.76 | $64.11 | $62.30 | 2,557,691 |
| 2021-04-12 | $63.92 | $63.92 | $63.60 | $63.74 | $61.94 | 3,158,991 |
| 2021-04-09 | $63.85 | $64.12 | $63.84 | $64.12 | $62.31 | 2,757,782 |
| 2021-04-08 | $64.08 | $64.26 | $63.97 | $64.13 | $62.32 | 2,927,991 |
| 2021-04-07 | $63.65 | $63.81 | $63.54 | $63.73 | $61.93 | 2,831,446 |
| 2021-04-06 | $63.73 | $64.00 | $63.68 | $63.88 | $62.08 | 3,208,646 |
| 2021-04-05 | $63.96 | $64.26 | $63.84 | $64.25 | $62.44 | 4,223,688 |
| 2021-04-01 | $63.26 | $63.58 | $63.16 | $63.55 | $61.76 | 3,184,551 |
| 2021-03-31 | $62.61 | $62.92 | $62.58 | $62.70 | $60.93 | 3,399,727 |
| 2021-03-30 | $62.51 | $62.78 | $62.39 | $62.72 | $60.95 | 3,557,211 |
| 2021-03-29 | $62.66 | $62.84 | $62.39 | $62.70 | $60.93 | 3,823,987 |
| 2021-03-26 | $62.31 | $63.05 | $62.24 | $63.05 | $61.27 | 2,877,831 |
| 2021-03-25 | $61.61 | $62.09 | $61.46 | $62.03 | $60.28 | 5,343,854 |
| 2021-03-24 | $62.13 | $62.21 | $61.63 | $61.63 | $59.89 | 4,323,665 |
| 2021-03-23 | $62.70 | $62.81 | $62.21 | $62.30 | $60.54 | 2,864,121 |
| 2021-03-22 | $63.17 | $63.41 | $63.05 | $63.26 | $61.48 | 3,212,926 |
| 2021-03-19 | $63.18 | $63.50 | $62.87 | $63.42 | $61.48 | 3,554,872 |
| 2021-03-18 | $63.52 | $63.83 | $63.10 | $63.10 | $61.17 | 2,806,452 |
| 2021-03-17 | $63.23 | $64.00 | $63.12 | $63.85 | $61.90 | 3,224,238 |
| 2021-03-16 | $63.58 | $63.70 | $63.43 | $63.59 | $61.65 | 3,287,058 |
| 2021-03-15 | $63.26 | $63.44 | $62.90 | $63.44 | $61.50 | 2,911,298 |
| 2021-03-12 | $62.90 | $63.32 | $62.80 | $63.31 | $61.38 | 2,853,713 |
| 2021-03-11 | $63.24 | $63.57 | $63.03 | $63.51 | $61.57 | 4,519,461 |
| 2021-03-10 | $62.79 | $62.79 | $62.29 | $62.63 | $60.72 | 4,938,268 |
| 2021-03-09 | $62.23 | $62.66 | $62.14 | $62.46 | $60.55 | 2,929,692 |
| 2021-03-08 | $61.71 | $62.01 | $61.44 | $61.51 | $59.63 | 3,992,303 |
| 2021-03-05 | $62.19 | $62.23 | $61.15 | $62.16 | $60.26 | 3,908,872 |
| 2021-03-04 | $62.49 | $62.74 | $61.31 | $61.70 | $59.82 | 5,665,500 |
| 2021-03-03 | $62.86 | $62.96 | $62.47 | $62.50 | $60.59 | 3,959,183 |
| 2021-03-02 | $62.87 | $63.02 | $62.57 | $62.80 | $60.88 | 3,467,617 |
| 2021-03-01 | $62.60 | $63.07 | $62.54 | $63.05 | $61.12 | 3,213,826 |
| 2021-02-26 | $62.30 | $62.34 | $61.50 | $61.70 | $59.82 | 5,443,862 |
| 2021-02-25 | $63.84 | $63.96 | $62.42 | $62.57 | $60.66 | 4,030,507 |
| 2021-02-24 | $63.17 | $63.79 | $62.90 | $63.72 | $61.77 | 3,007,436 |
| 2021-02-23 | $63.40 | $63.84 | $62.72 | $63.70 | $61.75 | 3,766,769 |
| 2021-02-22 | $63.58 | $63.98 | $63.48 | $63.54 | $61.60 | 3,807,342 |
| 2021-02-19 | $64.22 | $64.47 | $64.08 | $64.22 | $62.26 | 3,521,287 |
| 2021-02-18 | $63.77 | $63.93 | $63.39 | $63.86 | $61.91 | 2,784,778 |
| 2021-02-17 | $64.37 | $64.47 | $64.03 | $64.40 | $62.43 | 3,429,373 |
| 2021-02-16 | $64.83 | $64.98 | $64.55 | $64.68 | $62.70 | 3,305,162 |
| 2021-02-12 | $63.92 | $64.39 | $63.86 | $64.39 | $62.42 | 2,658,755 |
| 2021-02-11 | $64.04 | $64.16 | $63.79 | $64.08 | $62.12 | 2,938,367 |
| 2021-02-10 | $64.00 | $64.03 | $63.31 | $63.60 | $61.66 | 2,784,989 |
| 2021-02-09 | $63.26 | $63.73 | $63.24 | $63.68 | $61.73 | 2,899,285 |
| 2021-02-08 | $63.17 | $63.35 | $63.06 | $63.25 | $61.32 | 3,643,484 |
| 2021-02-05 | $62.73 | $62.87 | $62.47 | $62.86 | $60.94 | 2,554,467 |
| 2021-02-04 | $62.21 | $62.43 | $62.06 | $62.43 | $60.52 | 3,329,649 |
| 2021-02-03 | $62.33 | $62.43 | $62.07 | $62.37 | $60.46 | 3,723,368 |
| 2021-02-02 | $61.97 | $62.21 | $61.75 | $62.14 | $60.24 | 3,653,679 |
| 2021-02-01 | $61.23 | $61.46 | $60.97 | $61.40 | $59.52 | 3,365,104 |
| 2021-01-29 | $60.88 | $61.07 | $60.05 | $60.31 | $58.47 | 6,362,263 |
| 2021-01-28 | $61.42 | $62.06 | $61.35 | $61.74 | $59.85 | 4,382,406 |
| 2021-01-27 | $61.66 | $61.89 | $61.13 | $61.31 | $59.44 | 4,934,080 |
| 2021-01-26 | $62.86 | $62.90 | $62.55 | $62.77 | $60.85 | 3,019,564 |
| 2021-01-25 | $62.73 | $62.89 | $62.16 | $62.89 | $60.97 | 4,139,759 |
| 2021-01-22 | $62.57 | $62.88 | $62.53 | $62.80 | $60.88 | 2,937,960 |
| 2021-01-21 | $63.20 | $63.28 | $62.87 | $63.23 | $61.30 | 3,200,145 |
| 2021-01-20 | $62.91 | $63.19 | $62.75 | $63.15 | $61.22 | 2,870,682 |
| 2021-01-19 | $62.61 | $62.63 | $62.27 | $62.47 | $60.56 | 3,397,164 |
| 2021-01-15 | $62.06 | $62.17 | $61.57 | $61.85 | $59.96 | 2,807,451 |
| 2021-01-14 | $62.64 | $63.02 | $62.58 | $62.81 | $60.89 | 2,725,999 |
| 2021-01-13 | $62.31 | $62.46 | $62.13 | $62.26 | $60.36 | 2,892,317 |
| 2021-01-12 | $62.06 | $62.35 | $61.87 | $62.27 | $60.37 | 3,869,950 |
| 2021-01-11 | $61.77 | $62.13 | $61.70 | $61.95 | $60.06 | 3,719,283 |
| 2021-01-08 | $62.59 | $62.78 | $62.10 | $62.78 | $60.86 | 4,833,985 |
| 2021-01-07 | $61.80 | $62.03 | $61.66 | $61.99 | $60.10 | 5,081,033 |
| 2021-01-06 | $61.36 | $62.13 | $61.25 | $61.73 | $59.84 | 6,495,418 |
| 2021-01-05 | $60.82 | $61.49 | $60.78 | $61.40 | $59.52 | 3,252,841 |
| 2021-01-04 | $61.20 | $61.34 | $60.25 | $60.52 | $58.67 | 5,743,182 |
| 2020-12-31 | $60.58 | $60.58 | $60.03 | $60.16 | $58.32 | 5,283,181 |
| 2020-12-30 | $60.67 | $60.82 | $60.52 | $60.55 | $58.70 | 2,933,518 |
| 2020-12-29 | $60.34 | $60.41 | $60.08 | $60.22 | $58.38 | 4,293,014 |
| 2020-12-28 | $59.88 | $59.92 | $59.65 | $59.72 | $57.90 | 3,541,225 |
| 2020-12-24 | $59.34 | $59.43 | $59.23 | $59.36 | $57.55 | 5,767,303 |
| 2020-12-23 | $59.27 | $59.44 | $59.20 | $59.33 | $57.52 | 3,607,867 |
| 2020-12-22 | $58.84 | $58.85 | $58.58 | $58.78 | $56.98 | 3,138,806 |
| 2020-12-21 | $58.38 | $59.07 | $58.21 | $58.95 | $57.15 | 4,357,356 |
| 2020-12-18 | $60.51 | $60.51 | $60.14 | $60.28 | $57.86 | 2,975,986 |
| 2020-12-17 | $60.54 | $60.63 | $60.44 | $60.52 | $58.09 | 2,612,409 |
| 2020-12-16 | $59.96 | $60.18 | $59.80 | $60.10 | $57.69 | 3,375,645 |
| 2020-12-15 | $59.59 | $59.97 | $59.48 | $59.95 | $57.54 | 3,619,237 |
| 2020-12-14 | $59.72 | $59.75 | $59.26 | $59.31 | $56.93 | 2,892,950 |
| 2020-12-11 | $59.28 | $59.38 | $59.05 | $59.30 | $56.92 | 3,178,242 |
| 2020-12-10 | $59.12 | $59.66 | $59.08 | $59.59 | $57.20 | 4,579,849 |
| 2020-12-09 | $59.75 | $59.75 | $58.97 | $59.33 | $56.95 | 4,076,186 |
| 2020-12-08 | $59.19 | $59.43 | $59.13 | $59.40 | $57.01 | 2,367,345 |
| 2020-12-07 | $59.31 | $59.46 | $59.12 | $59.25 | $56.87 | 4,577,361 |
| 2020-12-04 | $59.45 | $59.58 | $59.42 | $59.55 | $57.16 | 3,475,133 |
| 2020-12-03 | $59.07 | $59.27 | $58.91 | $59.01 | $56.64 | 3,341,552 |
| 2020-12-02 | $58.50 | $58.81 | $58.39 | $58.74 | $56.38 | 5,095,545 |
| 2020-12-01 | $58.46 | $58.76 | $58.33 | $58.70 | $56.34 | 4,520,755 |
| 2020-11-30 | $58.32 | $58.35 | $57.40 | $57.40 | $55.09 | 3,822,544 |
| 2020-11-27 | $58.48 | $58.71 | $58.43 | $58.68 | $56.32 | 1,612,177 |
| 2020-11-25 | $57.99 | $58.33 | $57.87 | $58.25 | $55.91 | 3,658,449 |
| 2020-11-24 | $58.08 | $58.46 | $57.99 | $58.45 | $56.10 | 3,105,030 |
| 2020-11-23 | $57.90 | $57.91 | $57.41 | $57.60 | $55.29 | 3,501,630 |
| 2020-11-20 | $57.39 | $57.61 | $57.31 | $57.52 | $55.21 | 3,109,918 |
| 2020-11-19 | $56.93 | $57.34 | $56.81 | $57.34 | $55.04 | 2,913,891 |
| 2020-11-18 | $57.42 | $57.52 | $57.00 | $57.01 | $54.72 | 2,441,531 |
| 2020-11-17 | $57.12 | $57.43 | $56.97 | $57.28 | $54.98 | 2,889,049 |
| 2020-11-16 | $57.21 | $57.31 | $57.02 | $57.28 | $54.98 | 2,604,913 |
| 2020-11-13 | $56.30 | $56.66 | $56.24 | $56.57 | $54.30 | 2,480,878 |
| 2020-11-12 | $56.26 | $56.39 | $55.69 | $55.79 | $53.55 | 3,027,345 |
| 2020-11-11 | $56.42 | $56.56 | $56.30 | $56.55 | $54.28 | 2,691,701 |
| 2020-11-10 | $56.20 | $56.45 | $55.95 | $56.16 | $53.90 | 5,366,304 |
| 2020-11-09 | $57.07 | $57.09 | $55.95 | $55.98 | $53.73 | 5,214,429 |
| 2020-11-06 | $54.78 | $55.01 | $54.62 | $54.83 | $52.63 | 2,788,450 |
| 2020-11-05 | $54.57 | $54.78 | $54.35 | $54.66 | $52.46 | 2,748,588 |
| 2020-11-04 | $53.07 | $53.86 | $52.85 | $53.50 | $51.35 | 3,317,828 |
| 2020-11-03 | $52.44 | $52.82 | $52.33 | $52.68 | $50.56 | 2,244,273 |
| 2020-11-02 | $51.64 | $51.69 | $51.31 | $51.68 | $49.60 | 3,100,337 |
| 2020-10-30 | $51.14 | $51.19 | $50.69 | $50.97 | $48.92 | 3,852,777 |
| 2020-10-29 | $51.13 | $51.55 | $50.93 | $51.39 | $49.33 | 3,410,138 |
| 2020-10-28 | $51.55 | $51.61 | $51.07 | $51.08 | $49.03 | 3,652,834 |
| 2020-10-27 | $52.75 | $52.78 | $52.52 | $52.58 | $50.47 | 3,074,458 |
| 2020-10-26 | $53.00 | $53.12 | $52.44 | $52.77 | $50.65 | 3,062,164 |
| 2020-10-23 | $53.66 | $53.69 | $53.37 | $53.67 | $51.51 | 1,998,079 |
| 2020-10-22 | $53.36 | $53.46 | $53.05 | $53.37 | $51.23 | 2,717,927 |
| 2020-10-21 | $53.49 | $53.76 | $53.36 | $53.36 | $51.22 | 2,143,698 |
| 2020-10-20 | $53.47 | $53.79 | $53.44 | $53.51 | $51.36 | 2,230,088 |
| 2020-10-19 | $53.61 | $53.66 | $53.07 | $53.11 | $50.98 | 2,069,790 |
| 2020-10-16 | $53.35 | $53.52 | $53.22 | $53.35 | $51.21 | 3,198,598 |
| 2020-10-15 | $52.72 | $53.21 | $52.72 | $53.13 | $51.00 | 3,032,732 |
| 2020-10-14 | $53.96 | $54.07 | $53.68 | $53.69 | $51.53 | 2,295,212 |
| 2020-10-13 | $54.00 | $54.01 | $53.74 | $53.87 | $51.71 | 1,845,782 |
| 2020-10-12 | $54.20 | $54.42 | $54.12 | $54.34 | $52.16 | 1,849,024 |
| 2020-10-09 | $53.90 | $54.08 | $53.79 | $54.02 | $51.85 | 1,917,332 |
| 2020-10-08 | $53.51 | $53.65 | $53.42 | $53.65 | $51.50 | 2,134,875 |
| 2020-10-07 | $53.20 | $53.35 | $53.07 | $53.28 | $51.14 | 2,377,873 |
| 2020-10-06 | $53.22 | $53.34 | $52.62 | $52.75 | $50.63 | 3,192,442 |
| 2020-10-05 | $52.75 | $53.13 | $52.70 | $53.13 | $51.00 | 1,757,442 |
| 2020-10-02 | $51.95 | $52.53 | $51.89 | $52.36 | $50.26 | 2,572,643 |
| 2020-10-01 | $52.54 | $52.60 | $52.27 | $52.59 | $50.48 | 2,621,292 |
| 2020-09-30 | $52.13 | $52.50 | $52.04 | $52.17 | $50.07 | 3,301,771 |
| 2020-09-29 | $52.11 | $52.30 | $51.95 | $52.12 | $50.03 | 2,548,499 |
| 2020-09-28 | $52.18 | $52.27 | $52.05 | $52.19 | $50.09 | 2,210,374 |
| 2020-09-25 | $50.95 | $51.49 | $50.72 | $51.49 | $49.42 | 2,682,419 |
| 2020-09-24 | $51.06 | $51.64 | $50.88 | $51.30 | $49.24 | 5,316,329 |
| 2020-09-23 | $52.18 | $52.18 | $51.36 | $51.39 | $49.33 | 2,796,466 |
| 2020-09-22 | $52.04 | $52.07 | $51.54 | $52.02 | $49.93 | 2,618,447 |
| 2020-09-21 | $52.03 | $52.12 | $51.44 | $52.12 | $50.03 | 2,962,926 |
| 2020-09-18 | $53.85 | $53.85 | $53.33 | $53.47 | $50.99 | 2,707,436 |
| 2020-09-17 | $53.48 | $53.89 | $53.42 | $53.87 | $51.37 | 3,234,117 |
| 2020-09-16 | $54.14 | $54.29 | $53.83 | $53.89 | $51.39 | 2,762,851 |
| 2020-09-15 | $54.11 | $54.17 | $53.85 | $53.97 | $51.47 | 4,100,158 |
| 2020-09-14 | $53.65 | $53.75 | $53.53 | $53.60 | $51.12 | 2,016,825 |
| 2020-09-11 | $53.28 | $53.40 | $52.88 | $53.14 | $50.68 | 3,349,098 |
| 2020-09-10 | $53.53 | $53.59 | $52.64 | $52.65 | $50.21 | 3,033,365 |
| 2020-09-09 | $53.10 | $53.48 | $53.04 | $53.31 | $50.84 | 2,769,599 |
| 2020-09-08 | $52.38 | $52.86 | $52.21 | $52.42 | $49.99 | 3,508,843 |
| 2020-09-04 | $53.32 | $53.44 | $52.24 | $53.18 | $50.71 | 3,538,860 |
| 2020-09-03 | $54.05 | $54.05 | $52.86 | $53.07 | $50.61 | 4,486,200 |
| 2020-09-02 | $54.03 | $54.29 | $53.77 | $54.25 | $51.74 | 3,170,734 |
| 2020-09-01 | $53.65 | $53.84 | $53.52 | $53.80 | $51.31 | 2,688,229 |
| 2020-08-31 | $53.78 | $53.78 | $53.39 | $53.48 | $51.00 | 2,635,707 |
| 2020-08-28 | $53.91 | $54.10 | $53.78 | $54.10 | $51.59 | 2,074,628 |
| 2020-08-27 | $54.14 | $54.15 | $53.39 | $53.61 | $51.12 | 2,572,042 |
| 2020-08-26 | $53.82 | $54.12 | $53.75 | $54.08 | $51.57 | 2,280,929 |
| 2020-08-25 | $53.85 | $53.85 | $53.49 | $53.80 | $51.31 | 2,298,788 |
| 2020-08-24 | $53.75 | $53.75 | $53.41 | $53.60 | $51.12 | 2,131,342 |
| 2020-08-21 | $52.69 | $52.99 | $52.59 | $52.99 | $50.53 | 2,720,574 |
| 2020-08-20 | $52.69 | $53.15 | $52.59 | $53.11 | $50.65 | 1,755,722 |
| 2020-08-19 | $53.68 | $53.73 | $53.21 | $53.25 | $50.78 | 2,283,908 |
| 2020-08-18 | $53.75 | $53.80 | $53.35 | $53.58 | $51.10 | 2,366,187 |
| 2020-08-17 | $53.43 | $53.60 | $53.40 | $53.60 | $51.12 | 1,593,310 |
| 2020-08-14 | $53.07 | $53.20 | $52.97 | $53.10 | $50.64 | 1,535,387 |
| 2020-08-13 | $53.53 | $53.60 | $53.18 | $53.36 | $50.89 | 2,011,698 |
| 2020-08-12 | $53.44 | $53.75 | $53.39 | $53.59 | $51.11 | 2,357,852 |
| 2020-08-11 | $53.20 | $53.27 | $52.60 | $52.63 | $50.19 | 3,101,982 |
| 2020-08-10 | $52.43 | $52.56 | $52.22 | $52.51 | $50.08 | 1,881,494 |
| 2020-08-07 | $52.25 | $52.39 | $52.08 | $52.35 | $49.92 | 2,140,955 |
| 2020-08-06 | $52.56 | $52.84 | $52.38 | $52.82 | $50.37 | 2,647,780 |
| 2020-08-05 | $52.76 | $52.98 | $52.60 | $52.66 | $50.22 | 2,131,637 |
| 2020-08-04 | $51.89 | $52.37 | $51.84 | $52.35 | $49.92 | 1,819,913 |
| 2020-08-03 | $51.63 | $51.96 | $51.49 | $51.95 | $49.54 | 2,356,462 |
| 2020-07-31 | $51.78 | $51.78 | $50.80 | $51.21 | $48.84 | 2,584,409 |
| 2020-07-30 | $51.63 | $52.02 | $51.17 | $51.98 | $49.57 | 2,939,942 |
| 2020-07-29 | $52.34 | $52.71 | $52.26 | $52.64 | $50.20 | 1,999,193 |
| 2020-07-28 | $52.16 | $52.27 | $51.98 | $51.98 | $49.57 | 2,192,511 |
| 2020-07-27 | $52.02 | $52.37 | $52.01 | $52.35 | $49.92 | 2,101,690 |
| 2020-07-24 | $51.45 | $51.72 | $51.36 | $51.61 | $49.22 | 1,908,472 |
| 2020-07-23 | $52.10 | $52.32 | $51.64 | $51.80 | $49.40 | 2,729,459 |
| 2020-07-22 | $52.18 | $52.29 | $52.02 | $52.20 | $49.78 | 2,738,544 |
| 2020-07-21 | $52.32 | $52.47 | $52.13 | $52.18 | $49.76 | 2,696,445 |
| 2020-07-20 | $51.64 | $51.92 | $51.49 | $51.89 | $49.48 | 1,856,864 |
| 2020-07-17 | $51.42 | $51.55 | $51.25 | $51.54 | $49.15 | 1,659,556 |
| 2020-07-16 | $51.24 | $51.41 | $51.14 | $51.25 | $48.87 | 1,715,848 |
| 2020-07-15 | $51.80 | $51.98 | $51.53 | $51.71 | $49.31 | 2,352,880 |
| 2020-07-14 | $50.63 | $51.33 | $50.56 | $51.26 | $48.88 | 2,216,618 |
| 2020-07-13 | $51.37 | $51.59 | $50.63 | $50.69 | $48.34 | 2,766,564 |
| 2020-07-10 | $50.87 | $51.05 | $50.62 | $51.02 | $48.65 | 2,248,628 |
| 2020-07-09 | $51.22 | $51.28 | $50.40 | $50.76 | $48.41 | 2,602,624 |
| 2020-07-08 | $50.75 | $51.22 | $50.66 | $51.21 | $48.84 | 2,613,133 |
| 2020-07-07 | $50.81 | $51.01 | $50.53 | $50.56 | $48.22 | 1,489,154 |
| 2020-07-06 | $51.13 | $51.29 | $50.97 | $51.27 | $48.89 | 2,072,716 |
| 2020-07-02 | $50.25 | $50.50 | $50.03 | $50.15 | $47.83 | 2,439,791 |
| 2020-07-01 | $49.20 | $49.56 | $49.19 | $49.42 | $47.13 | 2,796,399 |
| 2020-06-30 | $48.94 | $49.34 | $48.89 | $49.17 | $46.89 | 4,052,812 |
| 2020-06-29 | $48.99 | $49.26 | $48.76 | $49.26 | $46.98 | 2,718,483 |
| 2020-06-26 | $49.43 | $49.44 | $48.77 | $48.87 | $46.60 | 3,736,100 |
| 2020-06-25 | $48.99 | $49.56 | $48.80 | $49.52 | $47.22 | 3,828,345 |
| 2020-06-24 | $49.65 | $49.71 | $48.80 | $49.02 | $46.75 | 3,019,377 |
| 2020-06-23 | $50.28 | $50.43 | $50.04 | $50.10 | $47.78 | 2,540,894 |
| 2020-06-22 | $49.52 | $49.84 | $49.36 | $49.80 | $47.49 | 3,378,717 |
| 2020-06-19 | $50.15 | $50.15 | $49.36 | $49.42 | $46.89 | 3,001,988 |
| 2020-06-18 | $49.52 | $49.79 | $49.42 | $49.62 | $47.08 | 2,359,583 |
| 2020-06-17 | $49.92 | $50.01 | $49.64 | $49.73 | $47.19 | 2,560,044 |
| 2020-06-16 | $50.06 | $50.13 | $49.08 | $49.60 | $47.06 | 4,794,565 |
| 2020-06-15 | $48.02 | $49.19 | $47.82 | $49.04 | $46.53 | 3,286,051 |
| 2020-06-12 | $49.41 | $49.48 | $48.30 | $48.99 | $46.48 | 4,373,744 |
| 2020-06-11 | $49.40 | $49.55 | $48.01 | $48.06 | $45.60 | 4,527,152 |
| 2020-06-10 | $51.05 | $51.19 | $50.55 | $50.80 | $48.20 | 3,095,542 |
| 2020-06-09 | $50.56 | $50.98 | $50.48 | $50.86 | $48.26 | 2,784,579 |
| 2020-06-08 | $51.10 | $51.44 | $50.76 | $51.42 | $48.79 | 3,042,979 |
| 2020-06-05 | $50.88 | $51.21 | $50.75 | $50.83 | $48.23 | 4,170,606 |
| 2020-06-04 | $49.86 | $50.16 | $49.70 | $49.86 | $47.31 | 4,548,916 |
| 2020-06-03 | $49.73 | $50.33 | $49.68 | $50.21 | $47.64 | 3,702,150 |
| 2020-06-02 | $48.81 | $49.21 | $48.77 | $49.15 | $46.64 | 2,769,854 |
| 2020-06-01 | $47.85 | $48.46 | $47.79 | $48.43 | $45.95 | 3,496,748 |
| 2020-05-29 | $47.30 | $47.47 | $46.83 | $47.41 | $44.98 | 4,156,300 |
| 2020-05-28 | $47.56 | $47.86 | $47.31 | $47.35 | $44.93 | 3,759,960 |
| 2020-05-27 | $47.16 | $47.16 | $46.59 | $47.14 | $44.73 | 4,058,454 |
| 2020-05-26 | $46.91 | $47.02 | $46.70 | $46.71 | $44.32 | 3,139,164 |
| 2020-05-22 | $45.40 | $45.45 | $45.17 | $45.45 | $43.12 | 2,463,905 |
| 2020-05-21 | $46.04 | $46.20 | $45.59 | $45.78 | $43.44 | 3,705,660 |
| 2020-05-20 | $46.25 | $46.50 | $46.08 | $46.24 | $43.87 | 3,705,020 |
| 2020-05-19 | $45.76 | $45.94 | $45.45 | $45.47 | $43.14 | 3,565,883 |
| 2020-05-18 | $45.36 | $46.06 | $45.29 | $45.94 | $43.59 | 2,334,987 |
| 2020-05-15 | $44.10 | $44.40 | $43.95 | $44.22 | $41.96 | 3,202,778 |
| 2020-05-14 | $43.59 | $44.39 | $43.34 | $44.37 | $42.10 | 3,317,298 |
| 2020-05-13 | $45.16 | $45.20 | $44.31 | $44.56 | $42.28 | 5,100,846 |
| 2020-05-12 | $45.52 | $45.64 | $44.87 | $44.89 | $42.59 | 3,480,932 |
| 2020-05-11 | $45.16 | $45.48 | $45.10 | $45.35 | $43.03 | 2,617,220 |
| 2020-05-08 | $45.19 | $45.47 | $45.14 | $45.39 | $43.07 | 2,558,416 |
| 2020-05-07 | $44.63 | $44.86 | $44.46 | $44.65 | $42.37 | 2,350,534 |
| 2020-05-06 | $44.57 | $44.66 | $44.06 | $44.11 | $41.85 | 2,517,989 |
| 2020-05-05 | $44.53 | $44.72 | $44.24 | $44.29 | $42.02 | 3,468,731 |
| 2020-05-04 | $43.85 | $44.19 | $43.67 | $44.13 | $41.87 | 4,574,382 |
| 2020-05-01 | $44.34 | $44.43 | $43.86 | $44.06 | $41.81 | 3,373,052 |
| 2020-04-30 | $45.64 | $45.68 | $44.92 | $45.15 | $42.84 | 3,623,211 |
| 2020-04-29 | $45.76 | $46.21 | $45.69 | $46.07 | $43.71 | 2,800,814 |
| 2020-04-28 | $45.36 | $45.40 | $44.86 | $44.89 | $42.59 | 3,057,715 |
| 2020-04-27 | $44.24 | $44.64 | $44.19 | $44.57 | $42.29 | 3,743,903 |
| 2020-04-24 | $43.84 | $43.96 | $43.48 | $43.95 | $41.70 | 4,456,708 |
| 2020-04-23 | $43.81 | $44.38 | $43.52 | $43.59 | $41.36 | 4,116,204 |
| 2020-04-22 | $43.64 | $43.75 | $43.49 | $43.69 | $41.45 | 3,049,019 |
| 2020-04-21 | $42.99 | $43.37 | $42.71 | $42.82 | $40.63 | 5,195,326 |
| 2020-04-20 | $43.89 | $44.38 | $43.75 | $43.76 | $41.52 | 4,922,869 |
| 2020-04-17 | $44.30 | $44.43 | $43.92 | $44.40 | $42.13 | 6,476,781 |
| 2020-04-16 | $43.38 | $43.50 | $42.91 | $43.27 | $41.06 | 5,612,800 |
| 2020-04-15 | $43.26 | $43.53 | $43.07 | $43.26 | $41.05 | 4,920,099 |
| 2020-04-14 | $44.45 | $44.79 | $44.33 | $44.51 | $42.23 | 4,306,319 |
| 2020-04-13 | $43.85 | $43.90 | $43.24 | $43.74 | $41.50 | 4,756,259 |
| 2020-04-09 | $43.80 | $44.24 | $43.59 | $43.90 | $41.65 | 6,771,582 |
| 2020-04-08 | $42.98 | $43.34 | $42.58 | $43.21 | $41.00 | 4,365,882 |
| 2020-04-07 | $43.96 | $44.00 | $42.69 | $42.79 | $40.60 | 8,350,842 |
| 2020-04-06 | $41.73 | $42.62 | $41.70 | $42.50 | $40.33 | 6,236,862 |
| 2020-04-03 | $40.74 | $40.94 | $40.14 | $40.43 | $38.36 | 6,270,616 |
| 2020-04-02 | $40.60 | $41.44 | $40.45 | $41.29 | $39.18 | 5,654,413 |
| 2020-04-01 | $40.87 | $41.19 | $40.28 | $40.36 | $38.30 | 6,280,089 |
| 2020-03-31 | $41.83 | $42.51 | $41.65 | $41.96 | $39.81 | 5,477,291 |
| 2020-03-30 | $41.52 | $42.22 | $41.28 | $42.18 | $40.02 | 10,889,572 |
| 2020-03-27 | $41.28 | $42.10 | $40.92 | $41.41 | $39.29 | 8,114,373 |
| 2020-03-26 | $41.60 | $43.00 | $41.47 | $42.89 | $40.70 | 6,767,116 |
| 2020-03-25 | $40.29 | $41.85 | $39.86 | $41.27 | $39.16 | 12,953,892 |
| 2020-03-24 | $39.31 | $40.03 | $39.04 | $39.83 | $37.79 | 5,964,795 |
| 2020-03-23 | $38.01 | $38.01 | $36.50 | $36.75 | $34.87 | 9,151,542 |
| 2020-03-20 | $38.94 | $39.38 | $37.50 | $37.62 | $35.59 | 9,916,859 |
| 2020-03-19 | $37.21 | $38.56 | $36.80 | $37.75 | $35.72 | 10,683,343 |
| 2020-03-18 | $37.41 | $38.48 | $36.42 | $37.33 | $35.32 | 13,978,707 |
| 2020-03-17 | $38.85 | $40.17 | $38.17 | $40.05 | $37.89 | 11,432,474 |
| 2020-03-16 | $37.11 | $39.72 | $37.11 | $38.08 | $36.03 | 8,910,570 |
| 2020-03-13 | $42.93 | $43.44 | $40.41 | $42.85 | $40.54 | 8,484,042 |
| 2020-03-12 | $41.71 | $41.84 | $39.76 | $40.29 | $38.12 | 9,682,313 |
| 2020-03-11 | $46.28 | $46.31 | $44.83 | $45.14 | $42.71 | 7,803,461 |
| 2020-03-10 | $47.58 | $47.64 | $46.12 | $47.50 | $44.94 | 7,173,682 |
| 2020-03-09 | $46.27 | $46.96 | $45.58 | $45.73 | $43.27 | 8,120,994 |
| 2020-03-06 | $49.52 | $49.83 | $49.14 | $49.65 | $46.97 | 3,260,428 |
| 2020-03-05 | $50.64 | $51.00 | $50.17 | $50.40 | $47.68 | 3,970,684 |
| 2020-03-04 | $51.25 | $51.71 | $50.87 | $51.64 | $48.86 | 3,322,737 |
| 2020-03-03 | $51.13 | $51.70 | $50.05 | $50.34 | $47.63 | 5,431,537 |
| 2020-03-02 | $50.08 | $50.82 | $49.62 | $50.80 | $48.06 | 5,425,786 |
| 2020-02-28 | $49.17 | $50.25 | $48.72 | $50.25 | $47.54 | 5,403,685 |
| 2020-02-27 | $51.09 | $51.56 | $50.40 | $50.44 | $47.72 | 5,494,383 |
| 2020-02-26 | $52.17 | $52.55 | $51.83 | $51.92 | $49.12 | 3,255,475 |
| 2020-02-25 | $52.85 | $52.93 | $51.72 | $51.82 | $49.03 | 4,266,371 |
| 2020-02-24 | $52.50 | $52.89 | $52.38 | $52.54 | $49.71 | 3,471,798 |
| 2020-02-21 | $54.66 | $54.74 | $54.47 | $54.56 | $51.62 | 1,695,234 |
| 2020-02-20 | $55.07 | $55.14 | $54.59 | $54.85 | $51.89 | 1,916,359 |
| 2020-02-19 | $55.29 | $55.35 | $55.23 | $55.30 | $52.32 | 1,706,114 |
| 2020-02-18 | $55.06 | $55.16 | $54.94 | $55.04 | $52.07 | 1,499,768 |
| 2020-02-14 | $55.47 | $55.53 | $55.24 | $55.38 | $52.40 | 1,639,375 |
| 2020-02-13 | $55.38 | $55.58 | $55.27 | $55.41 | $52.42 | 1,608,341 |
| 2020-02-12 | $55.79 | $55.88 | $55.70 | $55.84 | $52.83 | 1,507,294 |
| 2020-02-11 | $55.45 | $55.65 | $55.41 | $55.44 | $52.45 | 1,186,657 |
| 2020-02-10 | $54.84 | $55.07 | $54.80 | $55.04 | $52.07 | 1,556,573 |
| 2020-02-07 | $55.10 | $55.10 | $54.86 | $54.93 | $51.97 | 1,609,421 |
| 2020-02-06 | $55.55 | $55.59 | $55.42 | $55.48 | $52.49 | 4,498,189 |
| 2020-02-05 | $55.47 | $55.52 | $55.21 | $55.35 | $52.37 | 1,922,378 |
| 2020-02-04 | $54.86 | $55.02 | $54.81 | $54.85 | $51.89 | 1,460,849 |
| 2020-02-03 | $53.91 | $54.17 | $53.85 | $53.90 | $51.00 | 1,828,578 |
| 2020-01-31 | $54.08 | $54.10 | $53.51 | $53.80 | $50.90 | 4,732,670 |
| 2020-01-30 | $54.29 | $54.70 | $54.11 | $54.70 | $51.75 | 2,478,256 |
| 2020-01-29 | $55.02 | $55.08 | $54.81 | $54.90 | $51.94 | 1,780,533 |
| 2020-01-28 | $54.63 | $54.92 | $54.50 | $54.87 | $51.91 | 1,838,943 |
| 2020-01-27 | $54.41 | $54.68 | $54.28 | $54.46 | $51.53 | 2,512,236 |
| 2020-01-24 | $56.16 | $56.16 | $55.54 | $55.68 | $52.68 | 2,002,530 |
| 2020-01-23 | $55.88 | $56.06 | $55.58 | $56.00 | $52.98 | 2,171,960 |
| 2020-01-22 | $56.31 | $56.37 | $56.15 | $56.22 | $53.19 | 1,963,453 |
| 2020-01-21 | $56.21 | $56.30 | $56.00 | $56.02 | $53.00 | 1,962,638 |
| 2020-01-17 | $56.61 | $56.66 | $56.48 | $56.64 | $53.59 | 1,606,304 |
| 2020-01-16 | $56.39 | $56.48 | $56.31 | $56.46 | $53.42 | 1,509,984 |
| 2020-01-15 | $56.22 | $56.27 | $56.10 | $56.16 | $53.13 | 1,629,300 |
| 2020-01-14 | $56.17 | $56.34 | $56.11 | $56.31 | $53.28 | 1,692,410 |
| 2020-01-13 | $56.04 | $56.32 | $55.90 | $56.30 | $53.27 | 2,140,799 |
| 2020-01-10 | $56.05 | $56.10 | $55.82 | $55.88 | $52.87 | 1,988,649 |
| 2020-01-09 | $55.96 | $55.97 | $55.82 | $55.95 | $52.94 | 1,701,740 |
| 2020-01-08 | $55.59 | $55.94 | $55.54 | $55.70 | $52.70 | 1,824,412 |
| 2020-01-07 | $55.74 | $55.74 | $55.56 | $55.60 | $52.60 | 1,987,978 |
| 2020-01-06 | $55.42 | $55.73 | $55.40 | $55.70 | $52.70 | 2,119,875 |
| 2020-01-03 | $55.59 | $55.90 | $55.56 | $55.62 | $52.62 | 2,140,248 |
| 2020-01-02 | $56.17 | $56.34 | $56.08 | $56.31 | $53.28 | 2,017,952 |
| 2019-12-31 | $55.51 | $55.69 | $55.38 | $55.69 | $52.69 | 1,510,406 |
| 2019-12-30 | $55.92 | $55.92 | $55.42 | $55.47 | $52.48 | 1,697,654 |
| 2019-12-27 | $55.90 | $55.92 | $55.72 | $55.90 | $52.89 | 3,130,571 |
| 2019-12-26 | $55.50 | $55.67 | $55.39 | $55.63 | $52.63 | 1,332,785 |
| 2019-12-24 | $55.39 | $55.40 | $55.30 | $55.39 | $52.41 | 857,841 |
| 2019-12-23 | $55.36 | $55.41 | $55.31 | $55.38 | $52.40 | 1,507,316 |
| 2019-12-20 | $56.03 | $56.03 | $55.91 | $55.92 | $52.31 | 1,858,057 |
| 2019-12-19 | $55.80 | $55.90 | $55.72 | $55.90 | $52.29 | 1,511,640 |
| 2019-12-18 | $55.90 | $55.93 | $55.82 | $55.93 | $52.32 | 1,468,396 |
| 2019-12-17 | $55.90 | $55.97 | $55.82 | $55.89 | $52.29 | 1,417,904 |
| 2019-12-16 | $55.95 | $56.04 | $55.91 | $55.96 | $52.35 | 1,487,772 |
| 2019-12-13 | $55.43 | $55.75 | $55.28 | $55.43 | $51.86 | 1,998,389 |
| 2019-12-12 | $54.70 | $55.21 | $54.67 | $55.20 | $51.64 | 2,757,305 |
| 2019-12-11 | $54.35 | $54.70 | $54.35 | $54.66 | $51.13 | 1,460,145 |
| 2019-12-10 | $54.24 | $54.38 | $54.12 | $54.30 | $50.80 | 1,159,923 |
| 2019-12-09 | $54.38 | $54.46 | $54.20 | $54.20 | $50.70 | 1,182,942 |
| 2019-12-06 | $54.42 | $54.49 | $54.38 | $54.48 | $50.97 | 1,300,841 |
| 2019-12-05 | $54.09 | $54.10 | $53.93 | $54.02 | $50.54 | 1,730,731 |
| 2019-12-04 | $53.87 | $54.03 | $53.84 | $54.02 | $50.54 | 1,231,675 |
| 2019-12-03 | $53.31 | $53.57 | $53.14 | $53.56 | $50.11 | 1,491,410 |
| 2019-12-02 | $54.00 | $54.00 | $53.58 | $53.74 | $50.27 | 1,787,559 |
| 2019-11-29 | $54.03 | $54.07 | $53.94 | $53.96 | $50.48 | 826,242 |
| 2019-11-27 | $54.36 | $54.45 | $54.30 | $54.44 | $50.93 | 1,184,305 |
| 2019-11-26 | $54.25 | $54.35 | $54.15 | $54.32 | $50.82 | 1,477,030 |
| 2019-11-25 | $54.17 | $54.33 | $54.04 | $54.32 | $50.82 | 1,279,327 |
| 2019-11-22 | $53.97 | $54.02 | $53.80 | $53.92 | $50.44 | 1,366,201 |
| 2019-11-21 | $53.89 | $53.89 | $53.67 | $53.81 | $50.34 | 987,988 |
| 2019-11-20 | $54.00 | $54.08 | $53.73 | $53.91 | $50.43 | 1,647,346 |
| 2019-11-19 | $54.43 | $54.45 | $54.14 | $54.19 | $50.70 | 1,774,748 |
| 2019-11-18 | $54.11 | $54.29 | $54.06 | $54.23 | $50.73 | 1,337,082 |
| 2019-11-15 | $54.02 | $54.22 | $54.02 | $54.20 | $50.70 | 1,378,612 |
| 2019-11-14 | $53.74 | $53.86 | $53.66 | $53.84 | $50.37 | 1,034,165 |
| 2019-11-13 | $53.74 | $53.95 | $53.65 | $53.90 | $50.42 | 1,355,267 |
| 2019-11-12 | $54.17 | $54.26 | $54.05 | $54.10 | $50.61 | 1,051,608 |
| 2019-11-11 | $53.98 | $54.19 | $53.84 | $54.16 | $50.67 | 1,332,880 |
| 2019-11-08 | $54.25 | $54.34 | $54.09 | $54.34 | $50.84 | 1,470,558 |
| 2019-11-07 | $54.58 | $54.61 | $54.45 | $54.47 | $50.96 | 1,718,592 |
| 2019-11-06 | $54.32 | $54.37 | $54.16 | $54.26 | $50.76 | 1,664,539 |
| 2019-11-05 | $54.37 | $54.39 | $54.19 | $54.35 | $50.84 | 1,534,450 |
| 2019-11-04 | $54.35 | $54.41 | $54.21 | $54.26 | $50.76 | 1,988,100 |
| 2019-11-01 | $53.79 | $53.95 | $53.75 | $53.95 | $50.47 | 1,499,245 |
| 2019-10-31 | $53.48 | $53.48 | $53.19 | $53.43 | $49.98 | 1,273,651 |
| 2019-10-30 | $53.35 | $53.60 | $53.10 | $53.60 | $50.14 | 1,648,539 |
| 2019-10-29 | $53.22 | $53.43 | $53.21 | $53.40 | $49.96 | 1,002,224 |
| 2019-10-28 | $53.37 | $53.54 | $53.37 | $53.49 | $50.04 | 1,720,451 |
| 2019-10-25 | $53.02 | $53.28 | $53.02 | $53.26 | $49.83 | 1,094,739 |
| 2019-10-24 | $53.27 | $53.27 | $53.05 | $53.15 | $49.72 | 1,139,720 |
| 2019-10-23 | $52.90 | $53.07 | $52.85 | $53.06 | $49.64 | 1,543,234 |
| 2019-10-22 | $53.00 | $53.12 | $52.84 | $52.87 | $49.46 | 1,532,277 |
| 2019-10-21 | $52.95 | $52.96 | $52.86 | $52.92 | $49.51 | 978,108 |
| 2019-10-18 | $52.65 | $52.70 | $52.43 | $52.60 | $49.21 | 892,140 |
| 2019-10-17 | $52.83 | $52.85 | $52.57 | $52.70 | $49.30 | 1,373,127 |
| 2019-10-16 | $52.43 | $52.62 | $52.35 | $52.56 | $49.17 | 1,465,170 |
| 2019-10-15 | $52.09 | $52.62 | $52.08 | $52.45 | $49.07 | 1,364,445 |
| 2019-10-14 | $51.91 | $52.02 | $51.83 | $51.91 | $48.56 | 913,066 |
| 2019-10-11 | $52.00 | $52.39 | $52.00 | $52.12 | $48.76 | 1,816,338 |
| 2019-10-10 | $50.97 | $51.35 | $50.91 | $51.30 | $47.99 | 1,809,435 |
| 2019-10-09 | $50.87 | $51.00 | $50.78 | $50.92 | $47.64 | 1,151,910 |
| 2019-10-08 | $50.69 | $50.78 | $50.49 | $50.52 | $47.26 | 1,762,690 |
| 2019-10-07 | $51.02 | $51.21 | $50.95 | $50.95 | $47.66 | 1,164,371 |
| 2019-10-04 | $50.80 | $51.15 | $50.73 | $51.12 | $47.82 | 1,045,481 |
| 2019-10-03 | $50.41 | $50.78 | $50.24 | $50.78 | $47.51 | 1,838,657 |
| 2019-10-02 | $50.70 | $50.70 | $50.21 | $50.39 | $47.14 | 1,946,604 |
| 2019-10-01 | $51.57 | $51.57 | $51.14 | $51.19 | $47.89 | 2,402,513 |
| 2019-09-30 | $51.58 | $51.74 | $51.54 | $51.66 | $48.33 | 1,563,117 |
| 2019-09-27 | $51.79 | $51.87 | $51.36 | $51.46 | $48.14 | 2,244,801 |
| 2019-09-26 | $51.87 | $51.88 | $51.68 | $51.77 | $48.43 | 2,111,142 |
| 2019-09-25 | $51.52 | $51.76 | $51.34 | $51.72 | $48.38 | 1,698,668 |
| 2019-09-24 | $52.14 | $52.14 | $51.73 | $51.76 | $48.42 | 1,970,871 |
| 2019-09-23 | $52.18 | $52.36 | $52.11 | $52.34 | $48.68 | 822,895 |
| 2019-09-20 | $52.62 | $52.66 | $52.31 | $52.40 | $48.74 | 1,406,305 |
| 2019-09-19 | $52.60 | $52.68 | $52.44 | $52.45 | $48.78 | 1,234,416 |
| 2019-09-18 | $52.38 | $52.45 | $52.04 | $52.37 | $48.71 | 1,458,231 |
| 2019-09-17 | $52.13 | $52.51 | $52.11 | $52.47 | $48.80 | 1,168,671 |
| 2019-09-16 | $52.41 | $52.47 | $52.29 | $52.31 | $48.65 | 1,277,728 |
| 2019-09-13 | $52.69 | $52.87 | $52.66 | $52.73 | $49.04 | 1,448,004 |
| 2019-09-12 | $52.25 | $52.53 | $52.15 | $52.43 | $48.77 | 1,468,479 |
| 2019-09-11 | $51.99 | $52.16 | $51.95 | $52.13 | $48.49 | 1,355,891 |
| 2019-09-10 | $51.70 | $51.91 | $51.57 | $51.84 | $48.22 | 1,415,558 |
| 2019-09-09 | $51.80 | $51.83 | $51.67 | $51.75 | $48.13 | 1,318,155 |
| 2019-09-06 | $51.68 | $51.76 | $51.60 | $51.69 | $48.08 | 1,177,480 |
| 2019-09-05 | $51.51 | $51.68 | $51.49 | $51.53 | $47.93 | 1,294,212 |
| 2019-09-04 | $50.93 | $51.14 | $50.90 | $51.14 | $47.57 | 1,201,186 |
| 2019-09-03 | $50.24 | $50.38 | $50.16 | $50.38 | $46.86 | 1,268,364 |
| 2019-08-30 | $50.66 | $50.69 | $50.34 | $50.58 | $47.04 | 2,049,702 |
| 2019-08-29 | $50.29 | $50.38 | $50.11 | $50.31 | $46.79 | 1,460,234 |
| 2019-08-28 | $49.69 | $49.99 | $49.59 | $49.90 | $46.41 | 1,422,174 |
| 2019-08-27 | $50.05 | $50.14 | $49.80 | $49.80 | $46.32 | 2,403,767 |
| 2019-08-26 | $49.97 | $49.97 | $49.71 | $49.85 | $46.37 | 2,226,233 |
| 2019-08-23 | $49.97 | $50.35 | $49.46 | $49.47 | $46.01 | 2,127,848 |
| 2019-08-22 | $50.32 | $50.32 | $49.95 | $50.15 | $46.64 | 1,359,807 |
| 2019-08-21 | $50.49 | $50.49 | $50.30 | $50.34 | $46.82 | 1,739,004 |
| 2019-08-20 | $50.04 | $50.12 | $49.88 | $49.96 | $46.47 | 1,303,818 |
| 2019-08-19 | $50.23 | $50.26 | $50.03 | $50.06 | $46.56 | 1,686,826 |
| 2019-08-16 | $49.55 | $49.86 | $49.52 | $49.82 | $46.34 | 1,732,114 |
| 2019-08-15 | $49.27 | $49.30 | $48.97 | $49.20 | $45.76 | 1,961,195 |
| 2019-08-14 | $49.44 | $49.50 | $49.00 | $49.02 | $45.59 | 2,495,948 |
| 2019-08-13 | $49.73 | $50.54 | $49.68 | $50.44 | $46.91 | 1,733,681 |
| 2019-08-12 | $50.08 | $50.17 | $49.81 | $49.89 | $46.40 | 1,574,229 |
| 2019-08-09 | $50.52 | $50.58 | $50.21 | $50.38 | $46.86 | 1,917,165 |
| 2019-08-08 | $50.43 | $50.79 | $50.34 | $50.77 | $47.22 | 1,495,824 |
| 2019-08-07 | $49.66 | $50.22 | $49.51 | $50.19 | $46.68 | 2,578,984 |
| 2019-08-06 | $50.07 | $50.12 | $49.63 | $49.97 | $46.48 | 2,822,282 |
| 2019-08-05 | $50.04 | $50.04 | $49.30 | $49.55 | $46.09 | 2,919,862 |
| 2019-08-02 | $51.18 | $51.21 | $50.74 | $50.94 | $47.38 | 2,370,795 |
| 2019-08-01 | $51.76 | $52.17 | $51.20 | $51.32 | $47.73 | 2,719,370 |
| 2019-07-31 | $52.15 | $52.20 | $51.31 | $51.70 | $48.09 | 2,283,679 |
| 2019-07-30 | $52.16 | $52.17 | $52.00 | $52.10 | $48.46 | 1,903,015 |
| 2019-07-29 | $52.75 | $52.75 | $52.56 | $52.67 | $48.99 | 1,040,331 |
| 2019-07-26 | $52.68 | $52.72 | $52.59 | $52.65 | $48.97 | 1,769,584 |
| 2019-07-25 | $52.92 | $52.92 | $52.44 | $52.51 | $48.84 | 1,501,102 |
| 2019-07-24 | $52.88 | $53.00 | $52.85 | $53.00 | $49.30 | 1,253,604 |
| 2019-07-23 | $52.97 | $53.01 | $52.87 | $53.00 | $49.30 | 1,131,045 |
| 2019-07-22 | $52.80 | $52.80 | $52.67 | $52.77 | $49.08 | 858,544 |
| 2019-07-19 | $52.90 | $52.91 | $52.68 | $52.69 | $49.01 | 1,441,228 |
| 2019-07-18 | $52.54 | $52.86 | $52.45 | $52.86 | $49.17 | 1,291,874 |
| 2019-07-17 | $52.86 | $52.86 | $52.66 | $52.69 | $49.01 | 1,200,097 |
| 2019-07-16 | $52.91 | $52.97 | $52.73 | $52.79 | $49.10 | 1,856,181 |
| 2019-07-15 | $52.96 | $53.00 | $52.89 | $52.96 | $49.26 | 1,351,799 |
| 2019-07-12 | $52.87 | $52.88 | $52.73 | $52.87 | $49.17 | 1,081,938 |
| 2019-07-11 | $52.96 | $52.98 | $52.70 | $52.83 | $49.14 | 1,087,532 |
| 2019-07-10 | $52.86 | $52.98 | $52.72 | $52.80 | $49.11 | 1,153,343 |
| 2019-07-09 | $52.42 | $52.59 | $52.39 | $52.56 | $48.89 | 1,940,542 |
| 2019-07-08 | $52.78 | $52.83 | $52.71 | $52.76 | $49.07 | 1,267,220 |
| 2019-07-05 | $53.05 | $53.10 | $52.76 | $53.09 | $49.38 | 1,183,050 |
| 2019-07-03 | $53.36 | $53.45 | $53.31 | $53.44 | $49.71 | 893,900 |
| 2019-07-02 | $53.20 | $53.25 | $53.12 | $53.25 | $49.53 | 1,575,019 |
| 2019-07-01 | $53.35 | $53.36 | $52.94 | $53.06 | $49.35 | 1,959,936 |
| 2019-06-28 | $52.75 | $52.80 | $52.66 | $52.75 | $49.06 | 1,726,880 |
| 2019-06-27 | $52.56 | $52.59 | $52.46 | $52.55 | $48.88 | 1,533,708 |
| 2019-06-26 | $52.45 | $52.52 | $52.36 | $52.38 | $48.72 | 2,071,323 |
| 2019-06-25 | $52.60 | $52.60 | $52.19 | $52.22 | $48.57 | 1,890,299 |
| 2019-06-24 | $52.58 | $52.68 | $52.55 | $52.59 | $48.91 | 1,137,237 |
| 2019-06-21 | $52.46 | $52.65 | $52.46 | $52.54 | $48.87 | 1,959,929 |
| 2019-06-20 | $53.47 | $53.51 | $53.15 | $53.36 | $49.06 | 1,673,664 |
| 2019-06-19 | $52.59 | $52.91 | $52.51 | $52.80 | $48.55 | 1,052,460 |
| 2019-06-18 | $52.10 | $52.50 | $52.10 | $52.45 | $48.22 | 1,401,222 |
| 2019-06-17 | $51.66 | $51.77 | $51.60 | $51.63 | $47.47 | 845,063 |
| 2019-06-14 | $51.75 | $51.75 | $51.56 | $51.58 | $47.42 | 1,033,041 |
| 2019-06-13 | $52.13 | $52.14 | $51.92 | $52.00 | $47.81 | 1,081,584 |
| 2019-06-12 | $52.12 | $52.19 | $51.92 | $51.94 | $47.75 | 1,054,420 |
| 2019-06-11 | $52.56 | $52.60 | $52.32 | $52.40 | $48.18 | 1,066,519 |
| 2019-06-10 | $52.10 | $52.23 | $51.99 | $52.06 | $47.87 | 1,072,967 |
| 2019-06-07 | $51.75 | $52.04 | $51.67 | $51.85 | $47.67 | 1,040,609 |
| 2019-06-06 | $51.28 | $51.38 | $51.11 | $51.26 | $47.13 | 951,270 |
| 2019-06-05 | $51.42 | $51.45 | $51.04 | $51.14 | $47.02 | 1,261,485 |
| 2019-06-04 | $50.97 | $51.26 | $50.86 | $51.26 | $47.13 | 1,162,437 |
| 2019-06-03 | $50.73 | $50.89 | $50.58 | $50.76 | $46.67 | 1,973,060 |
| 2019-05-31 | $50.21 | $50.49 | $50.13 | $50.45 | $46.38 | 1,010,411 |
| 2019-05-30 | $50.59 | $50.76 | $50.57 | $50.71 | $46.62 | 830,607 |
| 2019-05-29 | $50.46 | $50.54 | $50.27 | $50.53 | $46.46 | 1,339,586 |
| 2019-05-28 | $51.10 | $51.16 | $50.67 | $50.70 | $46.61 | 1,108,308 |
| 2019-05-24 | $51.07 | $51.07 | $50.84 | $51.02 | $46.91 | 936,872 |
| 2019-05-23 | $50.53 | $50.67 | $50.39 | $50.61 | $46.53 | 1,283,023 |
| 2019-05-22 | $51.12 | $51.22 | $51.06 | $51.13 | $47.01 | 892,476 |
| 2019-05-21 | $51.20 | $51.32 | $51.07 | $51.30 | $47.17 | 991,173 |
| 2019-05-20 | $50.94 | $51.12 | $50.80 | $50.96 | $46.85 | 1,290,034 |
| 2019-05-17 | $51.12 | $51.40 | $51.08 | $51.16 | $47.04 | 832,960 |
| 2019-05-16 | $51.48 | $51.81 | $51.46 | $51.59 | $47.43 | 817,636 |
| 2019-05-15 | $50.85 | $51.40 | $50.78 | $51.35 | $47.21 | 1,005,884 |
| 2019-05-14 | $51.09 | $51.32 | $50.99 | $51.19 | $47.07 | 1,183,975 |
| 2019-05-13 | $50.90 | $50.95 | $50.53 | $50.68 | $46.60 | 1,761,059 |
| 2019-05-10 | $51.69 | $52.02 | $51.26 | $51.98 | $47.79 | 1,293,848 |
| 2019-05-09 | $51.33 | $51.69 | $51.08 | $51.60 | $47.44 | 1,199,715 |
| 2019-05-08 | $51.98 | $52.21 | $51.88 | $52.02 | $47.83 | 1,353,155 |
| 2019-05-07 | $52.40 | $52.40 | $51.77 | $51.97 | $47.78 | 1,761,870 |
| 2019-05-06 | $52.30 | $52.90 | $52.26 | $52.87 | $48.61 | 1,169,097 |
| 2019-05-03 | $53.21 | $53.53 | $53.20 | $53.52 | $49.21 | 750,491 |
| 2019-05-02 | $53.14 | $53.15 | $52.82 | $52.98 | $48.71 | 938,167 |
| 2019-05-01 | $53.45 | $53.58 | $52.99 | $53.06 | $48.78 | 1,092,636 |
| 2019-04-30 | $53.28 | $53.39 | $53.09 | $53.34 | $49.04 | 1,284,522 |
| 2019-04-29 | $53.23 | $53.36 | $53.18 | $53.35 | $49.05 | 1,228,533 |
| 2019-04-26 | $53.09 | $53.22 | $53.01 | $53.22 | $48.93 | 710,399 |
| 2019-04-25 | $52.86 | $52.97 | $52.74 | $52.94 | $48.67 | 942,047 |
| 2019-04-24 | $53.20 | $53.24 | $52.92 | $53.03 | $48.76 | 1,056,923 |
| 2019-04-23 | $53.34 | $53.54 | $53.29 | $53.54 | $49.23 | 1,096,493 |
| 2019-04-22 | $53.37 | $53.43 | $53.31 | $53.41 | $49.11 | 763,533 |
| 2019-04-18 | $53.53 | $53.58 | $53.36 | $53.51 | $49.20 | 695,533 |
| 2019-04-17 | $53.73 | $53.73 | $53.46 | $53.55 | $49.24 | 865,668 |
| 2019-04-16 | $53.53 | $53.54 | $53.44 | $53.49 | $49.18 | 967,202 |
| 2019-04-15 | $53.38 | $53.38 | $53.18 | $53.29 | $49.00 | 1,518,423 |
| 2019-04-12 | $53.29 | $53.36 | $53.23 | $53.34 | $49.04 | 943,062 |
| 2019-04-11 | $53.06 | $53.06 | $52.85 | $52.94 | $48.67 | 603,771 |
| 2019-04-10 | $53.06 | $53.18 | $52.96 | $53.12 | $48.84 | 633,401 |
| 2019-04-09 | $53.05 | $53.05 | $52.88 | $52.96 | $48.69 | 903,506 |
| 2019-04-08 | $53.10 | $53.17 | $52.96 | $53.13 | $48.85 | 1,038,602 |
| 2019-04-05 | $52.99 | $53.15 | $52.94 | $53.14 | $48.86 | 1,435,782 |
| 2019-04-04 | $52.85 | $53.00 | $52.81 | $53.00 | $48.73 | 1,092,567 |
| 2019-04-03 | $52.93 | $53.15 | $52.86 | $52.95 | $48.68 | 1,641,962 |
| 2019-04-02 | $52.60 | $52.63 | $52.39 | $52.62 | $48.38 | 1,696,386 |
| 2019-04-01 | $52.36 | $52.60 | $52.35 | $52.57 | $48.33 | 1,396,363 |
| 2019-03-29 | $51.97 | $51.97 | $51.68 | $51.90 | $47.72 | 3,550,717 |
| 2019-03-28 | $51.61 | $51.64 | $51.40 | $51.62 | $47.46 | 957,879 |
| 2019-03-27 | $51.81 | $51.85 | $51.35 | $51.59 | $47.43 | 1,044,059 |
| 2019-03-26 | $51.85 | $51.88 | $51.58 | $51.75 | $47.58 | 632,201 |
| 2019-03-25 | $51.31 | $51.55 | $51.24 | $51.45 | $47.30 | 960,412 |
| 2019-03-22 | $52.11 | $52.16 | $51.57 | $51.57 | $47.26 | 1,017,120 |
| 2019-03-21 | $52.41 | $52.70 | $52.38 | $52.70 | $48.30 | 845,167 |
| 2019-03-20 | $52.52 | $52.98 | $52.27 | $52.69 | $48.29 | 803,379 |
| 2019-03-19 | $52.86 | $52.90 | $52.58 | $52.68 | $48.28 | 1,199,157 |
| 2019-03-18 | $52.45 | $52.63 | $52.41 | $52.63 | $48.23 | 1,273,797 |
| 2019-03-15 | $52.13 | $52.35 | $52.06 | $52.33 | $47.96 | 1,015,836 |
| 2019-03-14 | $51.78 | $51.84 | $51.68 | $51.80 | $47.47 | 947,235 |
| 2019-03-13 | $51.66 | $51.90 | $51.65 | $51.88 | $47.55 | 913,310 |
| 2019-03-12 | $51.49 | $51.58 | $51.45 | $51.56 | $47.25 | 644,152 |
| 2019-03-11 | $51.06 | $51.48 | $51.01 | $51.48 | $47.18 | 678,317 |
| 2019-03-08 | $50.60 | $50.88 | $50.57 | $50.88 | $46.63 | 1,015,047 |
| 2019-03-07 | $51.51 | $51.51 | $50.94 | $50.99 | $46.73 | 887,348 |
| 2019-03-06 | $51.94 | $51.94 | $51.66 | $51.68 | $47.36 | 462,840 |
| 2019-03-05 | $51.80 | $51.97 | $51.70 | $51.85 | $47.52 | 719,939 |
| 2019-03-04 | $51.99 | $51.99 | $51.47 | $51.75 | $47.43 | 668,433 |
| 2019-03-01 | $51.92 | $52.00 | $51.69 | $51.81 | $47.48 | 996,915 |
| 2019-02-28 | $51.79 | $51.80 | $51.61 | $51.67 | $47.35 | 1,276,486 |
| 2019-02-27 | $52.00 | $52.02 | $51.76 | $51.88 | $47.55 | 602,456 |
| 2019-02-26 | $51.95 | $52.23 | $51.91 | $52.13 | $47.78 | 701,472 |
| 2019-02-25 | $52.01 | $52.13 | $51.91 | $51.95 | $47.61 | 660,793 |
| 2019-02-22 | $51.68 | $51.81 | $51.60 | $51.72 | $47.40 | 919,870 |
| 2019-02-21 | $51.48 | $51.51 | $51.28 | $51.40 | $47.11 | 912,400 |
| 2019-02-20 | $51.44 | $51.75 | $51.44 | $51.56 | $47.25 | 1,552,661 |
| 2019-02-19 | $50.97 | $51.41 | $50.93 | $51.32 | $47.03 | 1,776,185 |
| 2019-02-15 | $50.90 | $51.06 | $50.80 | $51.05 | $46.79 | 841,164 |
| 2019-02-14 | $50.45 | $50.72 | $50.33 | $50.54 | $46.32 | 704,506 |
| 2019-02-13 | $50.74 | $50.81 | $50.50 | $50.52 | $46.30 | 1,303,729 |
| 2019-02-12 | $50.54 | $50.65 | $50.47 | $50.59 | $46.36 | 1,564,004 |
| 2019-02-11 | $50.21 | $50.22 | $49.98 | $50.06 | $45.88 | 1,108,993 |
| 2019-02-08 | $50.06 | $50.16 | $49.81 | $50.16 | $45.97 | 786,359 |
| 2019-02-07 | $50.59 | $50.68 | $50.16 | $50.35 | $46.14 | 1,506,137 |
| 2019-02-06 | $51.24 | $51.26 | $50.92 | $51.02 | $46.76 | 1,366,569 |
| 2019-02-05 | $51.21 | $51.38 | $51.17 | $51.38 | $47.09 | 1,841,833 |
| 2019-02-04 | $50.68 | $50.93 | $50.59 | $50.93 | $46.68 | 1,000,461 |
| 2019-02-01 | $50.84 | $50.89 | $50.64 | $50.76 | $46.52 | 1,289,737 |
| 2019-01-31 | $50.70 | $50.93 | $50.63 | $50.84 | $46.59 | 1,137,821 |
| 2019-01-30 | $50.38 | $50.91 | $50.20 | $50.73 | $46.49 | 760,505 |
| 2019-01-29 | $50.24 | $50.33 | $50.09 | $50.13 | $45.94 | 904,885 |
| 2019-01-28 | $49.84 | $50.03 | $49.76 | $50.03 | $45.85 | 837,760 |
| 2019-01-25 | $50.18 | $50.39 | $50.17 | $50.30 | $46.10 | 660,866 |
| 2019-01-24 | $49.61 | $49.82 | $49.54 | $49.75 | $45.59 | 644,594 |
| 2019-01-23 | $49.66 | $49.71 | $49.29 | $49.57 | $45.43 | 940,704 |
| 2019-01-22 | $49.53 | $49.56 | $49.13 | $49.27 | $45.15 | 1,519,048 |
| 2019-01-18 | $49.98 | $50.12 | $49.87 | $50.03 | $45.85 | 758,583 |
| 2019-01-17 | $49.15 | $49.75 | $49.10 | $49.63 | $45.48 | 633,123 |
| 2019-01-16 | $49.31 | $49.51 | $49.28 | $49.41 | $45.28 | 1,050,297 |
| 2019-01-15 | $49.06 | $49.29 | $48.95 | $49.21 | $45.10 | 1,519,182 |
| 2019-01-14 | $48.76 | $49.04 | $48.70 | $48.90 | $44.82 | 1,063,454 |
| 2019-01-11 | $49.08 | $49.23 | $48.96 | $49.11 | $45.01 | 1,029,901 |
| 2019-01-10 | $48.96 | $49.44 | $48.96 | $49.43 | $45.30 | 1,465,319 |
| 2019-01-09 | $49.02 | $49.38 | $48.97 | $49.27 | $45.15 | 970,172 |
| 2019-01-08 | $48.66 | $48.70 | $48.38 | $48.62 | $44.56 | 1,177,459 |
| 2019-01-07 | $48.09 | $48.46 | $47.97 | $48.27 | $44.24 | 1,042,566 |
| 2019-01-04 | $47.36 | $48.21 | $47.32 | $48.12 | $44.10 | 980,007 |
| 2019-01-03 | $46.95 | $46.95 | $46.49 | $46.60 | $42.71 | 1,104,153 |
| 2019-01-02 | $46.60 | $47.14 | $46.52 | $47.13 | $43.19 | 1,346,875 |
| 2018-12-31 | $47.47 | $47.49 | $46.98 | $47.22 | $43.28 | 5,747,626 |
| 2018-12-28 | $47.22 | $47.32 | $46.95 | $47.11 | $43.18 | 4,606,775 |
| 2018-12-27 | $46.08 | $46.85 | $45.95 | $46.85 | $42.94 | 6,617,379 |
| 2018-12-26 | $45.92 | $46.84 | $45.59 | $46.84 | $42.93 | 4,488,107 |
| 2018-12-24 | $46.04 | $46.32 | $45.70 | $45.72 | $41.90 | 3,747,025 |
| 2018-12-21 | $47.19 | $47.44 | $46.59 | $46.70 | $42.34 | 3,760,079 |
| 2018-12-20 | $47.64 | $47.79 | $47.18 | $47.43 | $43.00 | 4,041,915 |
| 2018-12-19 | $48.22 | $48.57 | $47.28 | $47.49 | $43.06 | 2,448,449 |
| 2018-12-18 | $48.16 | $48.34 | $47.91 | $48.04 | $43.55 | 2,402,115 |
| 2018-12-17 | $48.34 | $48.44 | $47.76 | $47.98 | $43.50 | 2,370,229 |
| 2018-12-14 | $48.46 | $48.66 | $48.37 | $48.39 | $43.87 | 1,852,966 |
| 2018-12-13 | $49.13 | $49.32 | $48.99 | $49.07 | $44.49 | 1,736,598 |
| 2018-12-12 | $49.09 | $49.43 | $49.09 | $49.14 | $44.55 | 2,313,920 |
| 2018-12-11 | $48.69 | $48.74 | $48.07 | $48.38 | $43.86 | 1,692,986 |
| 2018-12-10 | $48.35 | $48.43 | $47.69 | $48.22 | $43.72 | 2,412,676 |
| 2018-12-07 | $49.29 | $49.50 | $48.52 | $48.64 | $44.10 | 1,333,006 |
| 2018-12-06 | $48.77 | $49.28 | $48.29 | $49.28 | $44.68 | 2,397,299 |
| 2018-12-04 | $50.73 | $50.78 | $49.63 | $49.69 | $45.05 | 874,012 |
| 2018-12-03 | $50.99 | $51.10 | $50.75 | $50.93 | $46.17 | 1,584,007 |
| 2018-11-30 | $50.03 | $50.22 | $49.98 | $50.21 | $45.52 | 720,407 |
| 2018-11-29 | $50.30 | $50.57 | $50.19 | $50.36 | $45.66 | 863,602 |
| 2018-11-28 | $49.84 | $50.61 | $49.63 | $50.61 | $45.88 | 1,553,929 |
| 2018-11-27 | $49.61 | $49.76 | $49.42 | $49.75 | $45.10 | 901,015 |
| 2018-11-26 | $49.78 | $49.96 | $49.68 | $49.87 | $45.21 | 1,481,817 |
| 2018-11-23 | $49.14 | $49.37 | $49.14 | $49.22 | $44.62 | 543,979 |
| 2018-11-21 | $49.41 | $49.79 | $49.41 | $49.53 | $44.91 | 904,523 |
| 2018-11-20 | $49.07 | $49.23 | $48.69 | $48.78 | $44.23 | 1,156,294 |
| 2018-11-19 | $50.13 | $50.16 | $49.64 | $49.79 | $45.14 | 841,491 |
| 2018-11-16 | $49.83 | $50.32 | $49.77 | $50.22 | $45.53 | 819,672 |
| 2018-11-15 | $49.57 | $50.33 | $49.48 | $50.22 | $45.53 | 1,267,475 |
| 2018-11-14 | $50.06 | $50.17 | $49.53 | $49.86 | $45.20 | 614,995 |
| 2018-11-13 | $49.70 | $50.10 | $49.51 | $49.71 | $45.07 | 615,963 |
| 2018-11-12 | $50.00 | $50.00 | $49.41 | $49.45 | $44.83 | 1,292,714 |
| 2018-11-09 | $50.26 | $50.37 | $49.97 | $50.25 | $45.56 | 901,494 |
| 2018-11-08 | $51.14 | $51.24 | $50.60 | $50.78 | $46.04 | 644,721 |
| 2018-11-07 | $51.10 | $51.36 | $50.97 | $51.36 | $46.56 | 1,419,435 |
| 2018-11-06 | $50.47 | $50.73 | $50.47 | $50.68 | $45.95 | 1,034,824 |
| 2018-11-05 | $50.52 | $50.66 | $50.36 | $50.57 | $45.85 | 783,259 |
| 2018-11-02 | $50.84 | $50.96 | $50.18 | $50.56 | $45.84 | 1,662,967 |
| 2018-11-01 | $49.90 | $50.34 | $49.72 | $50.28 | $45.59 | 1,610,618 |
| 2018-10-31 | $49.35 | $49.57 | $49.28 | $49.38 | $44.77 | 1,041,357 |
| 2018-10-30 | $48.45 | $48.98 | $48.39 | $48.97 | $44.40 | 1,198,969 |
| 2018-10-29 | $49.19 | $49.22 | $47.93 | $48.39 | $43.87 | 1,265,636 |
| 2018-10-26 | $48.32 | $48.96 | $48.00 | $48.67 | $44.13 | 1,598,264 |
| 2018-10-25 | $48.85 | $49.31 | $48.69 | $49.08 | $44.50 | 1,182,679 |
| 2018-10-24 | $49.56 | $49.62 | $48.43 | $48.46 | $43.94 | 1,732,647 |
| 2018-10-23 | $49.50 | $50.02 | $49.14 | $49.85 | $45.20 | 1,777,340 |
| 2018-10-22 | $50.61 | $50.69 | $50.24 | $50.38 | $45.68 | 1,199,410 |
| 2018-10-19 | $50.46 | $50.77 | $50.38 | $50.46 | $45.75 | 746,165 |
| 2018-10-18 | $50.80 | $50.85 | $50.00 | $50.17 | $45.49 | 897,057 |
| 2018-10-17 | $51.18 | $51.22 | $50.80 | $51.02 | $46.26 | 702,948 |
| 2018-10-16 | $51.12 | $51.49 | $51.05 | $51.45 | $46.65 | 1,274,257 |
| 2018-10-15 | $50.52 | $50.73 | $50.33 | $50.48 | $45.77 | 1,116,193 |
| 2018-10-12 | $50.87 | $50.89 | $50.18 | $50.69 | $45.96 | 1,052,232 |
| 2018-10-11 | $50.69 | $50.98 | $49.90 | $50.22 | $45.53 | 3,341,902 |
| 2018-10-10 | $51.97 | $52.00 | $50.83 | $50.90 | $46.15 | 1,718,500 |
| 2018-10-09 | $51.85 | $52.25 | $51.72 | $52.16 | $47.29 | 821,251 |
| 2018-10-08 | $52.13 | $52.35 | $51.90 | $52.34 | $47.45 | 753,976 |
| 2018-10-05 | $52.76 | $52.80 | $52.28 | $52.54 | $47.63 | 879,579 |
| 2018-10-04 | $53.26 | $53.26 | $52.59 | $52.82 | $47.89 | 724,247 |
| 2018-10-03 | $53.90 | $53.91 | $53.51 | $53.56 | $48.56 | 542,379 |
| 2018-10-02 | $53.66 | $53.84 | $53.56 | $53.76 | $48.74 | 963,203 |
| 2018-10-01 | $54.24 | $54.30 | $54.05 | $54.09 | $49.04 | 755,187 |
| 2018-09-28 | $53.95 | $54.22 | $53.89 | $54.00 | $48.96 | 808,897 |
| 2018-09-27 | $54.35 | $54.60 | $54.34 | $54.39 | $49.31 | 403,706 |
| 2018-09-26 | $54.40 | $54.83 | $54.40 | $54.45 | $49.37 | 698,775 |
| 2018-09-25 | $54.80 | $54.81 | $54.63 | $54.69 | $49.34 | 565,242 |
| 2018-09-24 | $54.62 | $54.69 | $54.38 | $54.38 | $49.06 | 430,585 |
| 2018-09-21 | $54.69 | $54.80 | $54.60 | $54.72 | $49.37 | 615,428 |
| 2018-09-20 | $54.57 | $54.73 | $54.43 | $54.69 | $49.34 | 719,355 |
| 2018-09-19 | $53.97 | $54.19 | $53.96 | $54.13 | $48.84 | 476,983 |
| 2018-09-18 | $53.58 | $53.91 | $53.58 | $53.82 | $48.56 | 1,233,460 |
| 2018-09-17 | $53.44 | $53.57 | $53.24 | $53.28 | $48.07 | 1,022,202 |
| 2018-09-14 | $53.40 | $53.49 | $53.16 | $53.32 | $48.10 | 892,938 |
| 2018-09-13 | $53.45 | $53.49 | $53.15 | $53.33 | $48.11 | 699,371 |
| 2018-09-12 | $52.70 | $53.00 | $52.56 | $52.86 | $47.69 | 980,661 |
| 2018-09-11 | $52.29 | $52.66 | $52.20 | $52.66 | $47.51 | 1,195,722 |
| 2018-09-10 | $52.78 | $52.78 | $52.54 | $52.58 | $47.44 | 856,692 |
| 2018-09-07 | $52.48 | $52.73 | $52.33 | $52.52 | $47.38 | 890,067 |
| 2018-09-06 | $52.99 | $53.10 | $52.65 | $52.90 | $47.73 | 1,136,911 |
| 2018-09-05 | $53.17 | $53.17 | $52.83 | $53.01 | $47.82 | 1,119,218 |
| 2018-09-04 | $53.50 | $53.51 | $53.30 | $53.50 | $48.27 | 642,724 |
| 2018-08-31 | $54.18 | $54.39 | $53.90 | $54.15 | $48.85 | 628,046 |
| 2018-08-30 | $54.55 | $54.58 | $54.23 | $54.38 | $49.06 | 659,133 |
| 2018-08-29 | $54.78 | $55.10 | $54.72 | $55.07 | $49.68 | 542,283 |
| 2018-08-28 | $55.12 | $55.12 | $54.78 | $54.82 | $49.46 | 638,929 |
| 2018-08-27 | $54.61 | $54.97 | $54.56 | $54.92 | $49.55 | 734,992 |
| 2018-08-24 | $54.07 | $54.27 | $54.03 | $54.21 | $48.91 | 592,177 |
| 2018-08-23 | $53.92 | $54.05 | $53.68 | $53.71 | $48.46 | 523,030 |
| 2018-08-22 | $54.16 | $54.29 | $54.08 | $54.22 | $48.92 | 579,457 |
| 2018-08-21 | $53.86 | $54.08 | $53.80 | $53.94 | $48.66 | 527,060 |
| 2018-08-20 | $53.48 | $53.59 | $53.42 | $53.55 | $48.31 | 755,399 |
| 2018-08-17 | $52.84 | $53.40 | $52.80 | $53.31 | $48.10 | 507,577 |
| 2018-08-16 | $52.93 | $53.17 | $52.92 | $52.96 | $47.78 | 672,843 |
| 2018-08-15 | $52.75 | $52.75 | $52.25 | $52.65 | $47.50 | 1,135,088 |
| 2018-08-14 | $53.50 | $53.57 | $53.35 | $53.52 | $48.29 | 699,829 |
| 2018-08-13 | $53.66 | $53.73 | $53.31 | $53.42 | $48.19 | 1,082,946 |
| 2018-08-10 | $53.88 | $53.95 | $53.69 | $53.83 | $48.56 | 843,977 |
| 2018-08-09 | $55.02 | $55.10 | $54.81 | $54.87 | $49.50 | 341,860 |
| 2018-08-08 | $54.96 | $55.07 | $54.81 | $55.02 | $49.64 | 574,478 |
| 2018-08-07 | $55.14 | $55.21 | $54.96 | $55.01 | $49.63 | 556,618 |
| 2018-08-06 | $54.61 | $54.76 | $54.51 | $54.70 | $49.35 | 602,833 |
| 2018-08-03 | $54.76 | $54.98 | $54.70 | $54.94 | $49.57 | 445,995 |
| 2018-08-02 | $54.60 | $54.86 | $54.53 | $54.81 | $49.45 | 398,101 |
| 2018-08-01 | $55.38 | $55.42 | $55.15 | $55.23 | $49.83 | 308,684 |
| 2018-07-31 | $55.57 | $55.63 | $55.40 | $55.48 | $50.05 | 351,432 |
| 2018-07-30 | $55.63 | $55.65 | $55.39 | $55.42 | $50.00 | 538,555 |
| 2018-07-27 | $55.53 | $55.67 | $55.29 | $55.39 | $49.97 | 688,776 |
| 2018-07-26 | $55.36 | $55.47 | $55.27 | $55.31 | $49.90 | 645,026 |
| 2018-07-25 | $55.14 | $55.67 | $55.00 | $55.60 | $50.16 | 822,116 |
| 2018-07-24 | $55.14 | $55.32 | $54.95 | $55.03 | $49.65 | 508,541 |
| 2018-07-23 | $54.67 | $54.70 | $54.54 | $54.62 | $49.28 | 406,370 |
| 2018-07-20 | $54.56 | $54.83 | $54.54 | $54.80 | $49.44 | 493,196 |
| 2018-07-19 | $54.26 | $54.52 | $54.16 | $54.38 | $49.06 | 636,674 |
| 2018-07-18 | $54.57 | $54.70 | $54.43 | $54.66 | $49.31 | 701,940 |
| 2018-07-17 | $54.41 | $54.72 | $54.35 | $54.67 | $49.32 | 464,289 |
| 2018-07-16 | $54.52 | $54.60 | $54.38 | $54.49 | $49.16 | 520,768 |
| 2018-07-13 | $54.45 | $54.60 | $54.35 | $54.60 | $49.26 | 473,680 |
| 2018-07-12 | $54.35 | $54.48 | $54.20 | $54.43 | $49.11 | 556,977 |
| 2018-07-11 | $54.28 | $54.39 | $53.81 | $53.97 | $48.69 | 773,447 |
| 2018-07-10 | $54.80 | $54.89 | $54.70 | $54.87 | $49.50 | 811,456 |
| 2018-07-09 | $54.79 | $54.89 | $54.66 | $54.87 | $49.50 | 846,847 |
| 2018-07-06 | $54.06 | $54.39 | $53.95 | $54.29 | $48.98 | 724,446 |
| 2018-07-05 | $54.02 | $54.10 | $53.81 | $54.00 | $48.72 | 637,525 |
| 2018-07-03 | $53.88 | $53.94 | $53.62 | $53.65 | $48.40 | 783,506 |
| 2018-07-02 | $53.35 | $53.54 | $53.25 | $53.53 | $48.29 | 1,415,608 |
| 2018-06-29 | $54.04 | $54.26 | $54.04 | $54.10 | $48.81 | 860,762 |
| 2018-06-28 | $53.35 | $53.62 | $53.20 | $53.60 | $48.36 | 932,660 |
| 2018-06-27 | $54.02 | $54.12 | $53.32 | $53.33 | $48.11 | 1,360,488 |
| 2018-06-26 | $54.05 | $54.13 | $53.81 | $54.00 | $48.72 | 785,582 |
| 2018-06-25 | $54.34 | $54.34 | $53.73 | $53.93 | $48.65 | 692,551 |
| 2018-06-22 | $54.79 | $54.88 | $54.55 | $54.68 | $49.33 | 560,018 |
| 2018-06-21 | $55.04 | $55.04 | $54.64 | $54.70 | $48.82 | 817,176 |
| 2018-06-20 | $55.38 | $55.41 | $55.10 | $55.21 | $49.28 | 646,598 |
| 2018-06-19 | $54.89 | $55.07 | $54.67 | $55.05 | $49.13 | 1,027,852 |
| 2018-06-18 | $55.49 | $55.63 | $55.31 | $55.63 | $49.65 | 586,989 |
| 2018-06-15 | $56.12 | $56.13 | $55.82 | $56.07 | $50.04 | 420,847 |
| 2018-06-14 | $56.67 | $56.71 | $56.40 | $56.45 | $50.38 | 573,155 |
| 2018-06-13 | $56.86 | $56.87 | $56.41 | $56.66 | $50.57 | 479,031 |
| 2018-06-12 | $56.90 | $56.91 | $56.59 | $56.70 | $50.61 | 476,485 |
| 2018-06-11 | $56.84 | $57.02 | $56.78 | $56.94 | $50.82 | 528,519 |
| 2018-06-08 | $56.55 | $56.75 | $56.36 | $56.69 | $50.60 | 494,838 |
| 2018-06-07 | $57.05 | $57.05 | $56.45 | $56.61 | $50.53 | 560,946 |
| 2018-06-06 | $56.79 | $57.06 | $56.66 | $57.06 | $50.93 | 634,870 |
| 2018-06-05 | $56.62 | $56.63 | $56.36 | $56.48 | $50.41 | 1,181,761 |
| 2018-06-04 | $56.76 | $56.86 | $56.58 | $56.60 | $50.52 | 1,011,438 |
| 2018-06-01 | $56.25 | $56.41 | $56.16 | $56.39 | $50.33 | 772,412 |
| 2018-05-31 | $56.02 | $56.02 | $55.61 | $55.88 | $49.87 | 727,022 |
| 2018-05-30 | $55.75 | $56.09 | $55.56 | $56.09 | $50.06 | 825,147 |
| 2018-05-29 | $55.73 | $55.77 | $55.15 | $55.37 | $49.42 | 938,198 |
| 2018-05-25 | $56.46 | $56.58 | $56.34 | $56.48 | $50.41 | 418,513 |
| 2018-05-24 | $56.82 | $56.82 | $56.30 | $56.69 | $50.60 | 506,114 |
| 2018-05-23 | $56.72 | $56.91 | $56.56 | $56.89 | $50.77 | 583,834 |
| 2018-05-22 | $57.49 | $57.61 | $57.33 | $57.38 | $51.21 | 760,883 |
| 2018-05-21 | $57.39 | $57.44 | $57.27 | $57.40 | $51.23 | 514,734 |
| 2018-05-18 | $57.08 | $57.12 | $56.91 | $57.02 | $50.89 | 481,087 |
| 2018-05-17 | $57.31 | $57.40 | $57.15 | $57.27 | $51.11 | 474,762 |
| 2018-05-16 | $57.28 | $57.43 | $57.20 | $57.40 | $51.23 | 526,129 |
| 2018-05-15 | $57.16 | $57.24 | $56.87 | $57.12 | $50.98 | 650,503 |
| 2018-05-14 | $57.81 | $57.87 | $57.61 | $57.66 | $51.46 | 626,570 |
| 2018-05-11 | $57.70 | $57.74 | $57.54 | $57.60 | $51.41 | 417,207 |
| 2018-05-10 | $57.22 | $57.55 | $57.21 | $57.53 | $51.35 | 514,711 |
| 2018-05-09 | $56.83 | $57.00 | $56.76 | $56.94 | $50.82 | 508,818 |
| 2018-05-08 | $56.72 | $56.88 | $56.52 | $56.88 | $50.77 | 360,370 |
| 2018-05-07 | $56.81 | $56.91 | $56.66 | $56.73 | $50.63 | 908,457 |
| 2018-05-04 | $56.21 | $56.91 | $56.18 | $56.82 | $50.71 | 429,260 |
| 2018-05-03 | $56.56 | $56.74 | $56.12 | $56.65 | $50.56 | 423,197 |
| 2018-05-02 | $56.84 | $56.96 | $56.49 | $56.53 | $50.45 | 498,428 |
| 2018-05-01 | $56.72 | $56.76 | $56.28 | $56.68 | $50.59 | 558,763 |
| 2018-04-30 | $57.08 | $57.16 | $56.79 | $56.81 | $50.70 | 399,402 |
| 2018-04-27 | $57.06 | $57.13 | $56.86 | $57.09 | $50.95 | 321,886 |
| 2018-04-26 | $56.82 | $57.03 | $56.74 | $56.95 | $50.83 | 610,258 |
| 2018-04-25 | $56.48 | $56.60 | $56.26 | $56.54 | $50.46 | 539,766 |
| 2018-04-24 | $57.16 | $57.20 | $56.55 | $56.72 | $50.62 | 774,985 |
| 2018-04-23 | $57.03 | $57.10 | $56.79 | $56.96 | $50.84 | 573,116 |
| 2018-04-20 | $57.23 | $57.27 | $57.01 | $57.13 | $50.99 | 345,301 |
| 2018-04-19 | $57.74 | $57.75 | $57.33 | $57.49 | $51.31 | 631,851 |
| 2018-04-18 | $57.60 | $57.80 | $57.58 | $57.74 | $51.53 | 1,000,232 |
| 2018-04-17 | $57.21 | $57.51 | $57.16 | $57.41 | $51.24 | 737,867 |
| 2018-04-16 | $57.19 | $57.22 | $57.02 | $57.16 | $51.02 | 633,832 |
| 2018-04-13 | $57.27 | $57.27 | $56.87 | $57.05 | $50.92 | 971,048 |
| 2018-04-12 | $57.02 | $57.22 | $56.96 | $57.14 | $51.00 | 510,977 |
| 2018-04-11 | $56.89 | $57.21 | $56.89 | $56.98 | $50.86 | 583,673 |
| 2018-04-10 | $57.01 | $57.23 | $56.89 | $57.15 | $51.01 | 536,551 |
| 2018-04-09 | $56.61 | $56.86 | $56.38 | $56.48 | $50.41 | 924,579 |
| 2018-04-06 | $56.45 | $56.69 | $55.88 | $56.06 | $50.03 | 677,846 |
| 2018-04-05 | $56.59 | $56.77 | $56.49 | $56.65 | $50.56 | 488,947 |
| 2018-04-04 | $55.27 | $56.30 | $55.25 | $56.28 | $50.23 | 650,094 |
| 2018-04-03 | $56.12 | $56.24 | $55.79 | $56.19 | $50.15 | 768,621 |
| 2018-04-02 | $56.25 | $56.49 | $55.35 | $55.67 | $49.69 | 1,169,580 |
| 2018-03-29 | $56.30 | $56.77 | $56.17 | $56.55 | $50.47 | 753,138 |
| 2018-03-28 | $55.98 | $56.28 | $55.68 | $55.92 | $49.91 | 838,864 |
| 2018-03-27 | $56.55 | $56.61 | $55.59 | $55.73 | $49.74 | 756,110 |
| 2018-03-26 | $56.14 | $56.34 | $55.58 | $56.34 | $50.28 | 679,764 |
| 2018-03-23 | $56.13 | $56.26 | $55.32 | $55.35 | $49.28 | 1,038,762 |
| 2018-03-22 | $56.53 | $56.61 | $55.99 | $55.99 | $49.85 | 1,097,298 |
| 2018-03-21 | $57.00 | $57.45 | $56.94 | $57.23 | $50.95 | 594,390 |
| 2018-03-20 | $57.04 | $57.15 | $56.91 | $57.07 | $50.81 | 539,729 |
| 2018-03-19 | $57.17 | $57.19 | $56.64 | $56.89 | $50.65 | 702,961 |
| 2018-03-16 | $57.41 | $57.56 | $57.34 | $57.39 | $51.09 | 424,715 |
| 2018-03-15 | $57.61 | $57.78 | $57.38 | $57.50 | $51.19 | 552,488 |
| 2018-03-14 | $57.89 | $57.92 | $57.37 | $57.58 | $51.26 | 485,660 |
| 2018-03-13 | $57.82 | $57.94 | $57.31 | $57.43 | $51.13 | 701,703 |
| 2018-03-12 | $57.82 | $57.94 | $57.67 | $57.84 | $51.49 | 662,629 |
| 2018-03-09 | $57.43 | $57.75 | $57.30 | $57.74 | $51.40 | 637,687 |
| 2018-03-08 | $57.26 | $57.30 | $56.96 | $57.20 | $50.92 | 490,646 |
| 2018-03-07 | $56.82 | $57.12 | $56.63 | $57.08 | $50.82 | 579,658 |
| 2018-03-06 | $57.29 | $57.30 | $56.95 | $57.14 | $50.87 | 567,229 |
| 2018-03-05 | $56.19 | $56.76 | $56.03 | $56.71 | $50.49 | 656,057 |
| 2018-03-02 | $55.92 | $56.49 | $55.76 | $56.48 | $50.28 | 819,618 |
| 2018-03-01 | $56.89 | $56.99 | $55.92 | $56.32 | $50.14 | 888,631 |
| 2018-02-28 | $57.65 | $57.67 | $56.91 | $56.91 | $50.66 | 643,961 |
| 2018-02-27 | $58.18 | $58.22 | $57.56 | $57.56 | $51.24 | 1,043,494 |
| 2018-02-26 | $58.31 | $58.58 | $58.05 | $58.56 | $52.13 | 710,273 |
| 2018-02-23 | $57.81 | $58.15 | $57.69 | $58.12 | $51.74 | 533,773 |
| 2018-02-22 | $57.50 | $57.81 | $57.35 | $57.49 | $51.18 | 733,487 |
| 2018-02-21 | $57.71 | $58.12 | $57.22 | $57.23 | $50.95 | 873,772 |
| 2018-02-20 | $57.49 | $57.72 | $57.24 | $57.37 | $51.07 | 928,679 |
| 2018-02-16 | $57.87 | $58.30 | $57.80 | $58.00 | $51.64 | 957,799 |
| 2018-02-15 | $57.84 | $57.94 | $57.35 | $57.92 | $51.56 | 911,573 |
| 2018-02-14 | $56.03 | $57.42 | $56.00 | $57.41 | $51.11 | 1,096,293 |
| 2018-02-13 | $56.02 | $56.44 | $56.02 | $56.40 | $50.21 | 933,498 |
| 2018-02-12 | $56.07 | $56.59 | $55.82 | $56.40 | $50.21 | 1,312,142 |
| 2018-02-09 | $55.64 | $55.90 | $54.20 | $55.62 | $49.52 | 1,611,477 |
| 2018-02-08 | $56.87 | $56.89 | $55.09 | $55.10 | $49.05 | 1,492,432 |
| 2018-02-07 | $57.11 | $57.41 | $56.65 | $56.66 | $50.44 | 1,384,387 |
| 2018-02-06 | $56.09 | $57.80 | $56.06 | $57.70 | $51.37 | 2,098,218 |
| 2018-02-05 | $58.13 | $58.43 | $56.21 | $56.34 | $50.16 | 2,067,855 |
| 2018-02-02 | $59.45 | $59.45 | $58.62 | $58.70 | $52.26 | 1,756,502 |
| 2018-02-01 | $59.86 | $60.16 | $59.85 | $60.01 | $53.42 | 1,018,349 |
| 2018-01-31 | $60.35 | $60.36 | $59.90 | $60.06 | $53.47 | 936,376 |
| 2018-01-30 | $60.24 | $60.29 | $59.92 | $59.97 | $53.39 | 1,802,764 |
| 2018-01-29 | $60.68 | $60.68 | $60.46 | $60.54 | $53.90 | 1,579,760 |
| 2018-01-26 | $60.87 | $61.17 | $60.82 | $61.17 | $54.46 | 1,060,076 |
| 2018-01-25 | $60.96 | $60.99 | $60.46 | $60.57 | $53.92 | 955,956 |
| 2018-01-24 | $60.88 | $60.97 | $60.52 | $60.79 | $54.12 | 1,278,432 |
| 2018-01-23 | $60.37 | $60.55 | $60.30 | $60.53 | $53.89 | 1,106,169 |
| 2018-01-22 | $60.03 | $60.32 | $59.98 | $60.29 | $53.67 | 4,122,476 |
| 2018-01-19 | $59.98 | $60.00 | $59.78 | $59.96 | $53.38 | 1,005,182 |
| 2018-01-18 | $59.61 | $59.74 | $59.52 | $59.69 | $53.14 | 1,324,671 |
| 2018-01-17 | $59.59 | $59.95 | $59.42 | $59.76 | $53.20 | 878,241 |
| 2018-01-16 | $59.67 | $59.70 | $59.26 | $59.35 | $52.84 | 2,625,830 |
| 2018-01-12 | $59.02 | $59.41 | $58.97 | $59.41 | $52.89 | 1,298,325 |
| 2018-01-11 | $58.55 | $58.84 | $58.54 | $58.84 | $52.38 | 854,303 |
| 2018-01-10 | $58.59 | $58.59 | $58.38 | $58.47 | $52.05 | 971,278 |
| 2018-01-09 | $58.63 | $58.68 | $58.45 | $58.67 | $52.23 | 1,511,814 |
| 2018-01-08 | $58.57 | $58.63 | $58.50 | $58.62 | $52.19 | 1,006,768 |
| 2018-01-05 | $58.47 | $58.66 | $58.37 | $58.65 | $52.21 | 1,341,229 |
| 2018-01-04 | $58.17 | $58.31 | $58.13 | $58.26 | $51.87 | 1,298,665 |
| 2018-01-03 | $57.53 | $57.79 | $57.51 | $57.78 | $51.44 | 1,391,297 |
| 2018-01-02 | $57.17 | $57.38 | $57.09 | $57.38 | $51.08 | 1,937,809 |
| 2017-12-29 | $57.01 | $57.04 | $56.79 | $56.81 | $50.58 | 878,069 |
| 2017-12-28 | $56.88 | $56.92 | $56.68 | $56.70 | $50.48 | 1,208,318 |
| 2017-12-27 | $56.64 | $56.68 | $56.54 | $56.60 | $50.39 | 933,319 |
| 2017-12-26 | $56.47 | $56.54 | $56.44 | $56.50 | $50.30 | 688,212 |
| 2017-12-22 | $56.29 | $56.47 | $56.25 | $56.47 | $50.27 | 697,909 |
| 2017-12-21 | $56.16 | $56.40 | $56.11 | $56.30 | $50.12 | 679,620 |
| 2017-12-20 | $56.72 | $56.72 | $56.52 | $56.56 | $49.88 | 711,150 |
| 2017-12-19 | $56.75 | $56.76 | $56.46 | $56.57 | $49.88 | 916,008 |
| 2017-12-18 | $56.59 | $56.87 | $56.59 | $56.74 | $50.03 | 803,250 |
| 2017-12-15 | $56.12 | $56.18 | $55.96 | $56.10 | $49.47 | 668,456 |
| 2017-12-14 | $56.38 | $56.40 | $56.12 | $56.13 | $49.50 | 454,403 |
| 2017-12-13 | $56.23 | $56.52 | $56.23 | $56.39 | $49.73 | 822,243 |
| 2017-12-12 | $55.98 | $56.11 | $55.91 | $56.08 | $49.45 | 604,693 |
| 2017-12-11 | $56.04 | $56.14 | $56.01 | $56.10 | $49.47 | 505,729 |
| 2017-12-08 | $55.95 | $56.00 | $55.82 | $55.98 | $49.36 | 412,459 |
| 2017-12-07 | $55.46 | $55.75 | $55.37 | $55.64 | $49.06 | 456,165 |
| 2017-12-06 | $55.51 | $55.59 | $55.43 | $55.50 | $48.94 | 631,991 |
| 2017-12-05 | $55.96 | $56.09 | $55.80 | $55.82 | $49.22 | 525,810 |
| 2017-12-04 | $56.34 | $56.34 | $55.90 | $55.90 | $49.29 | 889,118 |
| 2017-12-01 | $56.05 | $56.18 | $55.79 | $56.10 | $49.47 | 829,316 |
| 2017-11-30 | $56.30 | $56.43 | $56.15 | $56.19 | $49.55 | 575,649 |
| 2017-11-29 | $56.58 | $56.58 | $56.14 | $56.22 | $49.58 | 480,910 |
| 2017-11-28 | $56.53 | $56.64 | $56.40 | $56.61 | $49.92 | 1,361,714 |
| 2017-11-27 | $56.59 | $56.59 | $56.26 | $56.27 | $49.62 | 609,428 |
| 2017-11-24 | $56.71 | $56.75 | $56.63 | $56.69 | $49.99 | 219,841 |
| 2017-11-22 | $56.51 | $56.53 | $56.23 | $56.39 | $49.73 | 633,231 |
| 2017-11-21 | $56.12 | $56.30 | $56.12 | $56.23 | $49.58 | 467,695 |
| 2017-11-20 | $55.74 | $55.84 | $55.71 | $55.78 | $49.19 | 510,813 |
| 2017-11-17 | $55.65 | $55.74 | $55.57 | $55.69 | $49.11 | 536,070 |
| 2017-11-16 | $55.63 | $55.79 | $55.54 | $55.74 | $49.15 | 585,138 |
| 2017-11-15 | $55.00 | $55.18 | $54.88 | $55.11 | $48.60 | 590,185 |
| 2017-11-14 | $55.49 | $55.49 | $55.28 | $55.42 | $48.87 | 537,762 |
| 2017-11-13 | $55.30 | $55.50 | $55.21 | $55.48 | $48.92 | 527,551 |
| 2017-11-10 | $55.76 | $55.79 | $55.58 | $55.73 | $49.14 | 513,838 |
| 2017-11-09 | $55.79 | $55.91 | $55.56 | $55.88 | $49.28 | 485,236 |
| 2017-11-08 | $56.12 | $56.25 | $56.05 | $56.22 | $49.58 | 448,783 |
| 2017-11-07 | $56.17 | $56.18 | $55.86 | $56.01 | $49.39 | 554,206 |
| 2017-11-06 | $55.98 | $56.23 | $55.95 | $56.22 | $49.58 | 618,886 |
| 2017-11-03 | $56.15 | $56.15 | $55.83 | $56.03 | $49.41 | 550,725 |
| 2017-11-02 | $56.02 | $56.14 | $55.94 | $56.14 | $49.51 | 417,811 |
| 2017-11-01 | $56.20 | $56.29 | $56.01 | $56.02 | $49.40 | 786,138 |
| 2017-10-31 | $55.80 | $55.87 | $55.65 | $55.84 | $49.24 | 474,240 |
| 2017-10-30 | $55.58 | $55.60 | $55.48 | $55.58 | $49.01 | 690,456 |
| 2017-10-27 | $55.35 | $55.57 | $55.20 | $55.55 | $48.98 | 533,745 |
| 2017-10-26 | $55.54 | $55.60 | $55.32 | $55.33 | $48.79 | 1,647,369 |
| 2017-10-25 | $55.69 | $55.69 | $55.17 | $55.41 | $48.86 | 592,683 |
| 2017-10-24 | $55.62 | $55.71 | $55.54 | $55.61 | $49.04 | 707,497 |
| 2017-10-23 | $55.71 | $55.71 | $55.48 | $55.51 | $48.95 | 576,565 |
| 2017-10-20 | $55.74 | $55.75 | $55.62 | $55.66 | $49.08 | 489,181 |
| 2017-10-19 | $55.54 | $55.69 | $55.50 | $55.69 | $49.11 | 428,212 |
| 2017-10-18 | $55.89 | $55.94 | $55.76 | $55.92 | $49.31 | 567,530 |
| 2017-10-17 | $55.77 | $55.79 | $55.65 | $55.78 | $49.19 | 610,991 |
| 2017-10-16 | $55.99 | $56.03 | $55.89 | $55.93 | $49.32 | 679,362 |
| 2017-10-13 | $56.00 | $56.05 | $55.94 | $55.99 | $49.37 | 605,626 |
| 2017-10-12 | $55.61 | $55.72 | $55.55 | $55.62 | $49.05 | 475,406 |
| 2017-10-11 | $55.54 | $55.67 | $55.48 | $55.67 | $49.09 | 407,491 |
| 2017-10-10 | $55.28 | $55.48 | $55.24 | $55.42 | $48.87 | 501,073 |
| 2017-10-09 | $55.00 | $55.02 | $54.88 | $54.94 | $48.45 | 456,900 |
| 2017-10-06 | $54.80 | $54.95 | $54.67 | $54.95 | $48.46 | 426,466 |
| 2017-10-05 | $54.97 | $55.09 | $54.94 | $55.02 | $48.52 | 547,965 |
| 2017-10-04 | $55.01 | $55.06 | $54.95 | $55.00 | $48.50 | 499,877 |
| 2017-10-03 | $54.88 | $55.05 | $54.82 | $55.04 | $48.54 | 698,099 |
| 2017-10-02 | $54.68 | $54.78 | $54.62 | $54.73 | $48.26 | 904,131 |
| 2017-09-29 | $54.59 | $54.79 | $54.50 | $54.73 | $48.26 | 893,885 |
| 2017-09-28 | $54.32 | $54.48 | $54.26 | $54.42 | $47.99 | 460,373 |
| 2017-09-27 | $54.18 | $54.34 | $54.15 | $54.29 | $47.87 | 670,528 |
| 2017-09-26 | $54.42 | $54.43 | $54.19 | $54.34 | $47.92 | 752,781 |
| 2017-09-25 | $54.65 | $54.69 | $54.35 | $54.49 | $48.05 | 786,760 |
| 2017-09-22 | $54.86 | $54.94 | $54.80 | $54.84 | $48.36 | 541,169 |
| 2017-09-21 | $54.77 | $54.87 | $54.71 | $54.79 | $48.31 | 388,622 |
| 2017-09-20 | $55.04 | $55.14 | $54.59 | $54.89 | $48.40 | 802,044 |
| 2017-09-19 | $55.16 | $55.28 | $55.13 | $55.28 | $48.48 | 548,444 |
| 2017-09-18 | $55.19 | $55.26 | $54.99 | $55.09 | $48.32 | 596,013 |
| 2017-09-15 | $54.98 | $55.00 | $54.86 | $55.00 | $48.24 | 461,509 |
| 2017-09-14 | $54.68 | $54.87 | $54.64 | $54.86 | $48.12 | 409,515 |
| 2017-09-13 | $54.91 | $54.92 | $54.67 | $54.74 | $48.01 | 441,442 |
| 2017-09-12 | $54.97 | $55.05 | $54.95 | $54.99 | $48.23 | 381,262 |
| 2017-09-11 | $54.88 | $55.02 | $54.82 | $54.96 | $48.20 | 499,994 |
| 2017-09-08 | $54.63 | $54.63 | $54.45 | $54.49 | $47.79 | 548,184 |
| 2017-09-07 | $54.51 | $54.54 | $54.41 | $54.54 | $47.83 | 349,114 |
| 2017-09-06 | $54.03 | $54.19 | $53.97 | $54.13 | $47.48 | 834,613 |
| 2017-09-05 | $54.02 | $54.06 | $53.55 | $53.75 | $47.14 | 673,259 |
| 2017-09-01 | $54.26 | $54.29 | $54.12 | $54.16 | $47.50 | 790,662 |
| 2017-08-31 | $53.79 | $54.05 | $53.75 | $54.01 | $47.37 | 551,482 |
| 2017-08-30 | $53.63 | $53.67 | $53.53 | $53.60 | $47.01 | 455,515 |
| 2017-08-29 | $53.51 | $53.72 | $53.48 | $53.63 | $47.04 | 741,683 |
| 2017-08-28 | $53.97 | $53.98 | $53.80 | $53.85 | $47.23 | 542,548 |
| 2017-08-25 | $53.77 | $53.97 | $53.71 | $53.88 | $47.26 | 471,476 |
| 2017-08-24 | $53.66 | $53.68 | $53.50 | $53.54 | $46.96 | 379,486 |
| 2017-08-23 | $53.31 | $53.56 | $53.30 | $53.53 | $46.95 | 453,346 |
| 2017-08-22 | $53.39 | $53.54 | $53.33 | $53.44 | $46.87 | 1,842,758 |
| 2017-08-21 | $53.21 | $53.27 | $53.07 | $53.23 | $46.69 | 654,008 |
| 2017-08-18 | $53.12 | $53.30 | $52.97 | $53.12 | $46.59 | 573,244 |
| 2017-08-17 | $53.39 | $53.46 | $52.94 | $52.94 | $46.43 | 1,010,100 |
| 2017-08-16 | $53.48 | $53.62 | $53.43 | $53.59 | $47.00 | 1,206,927 |
| 2017-08-15 | $53.28 | $53.28 | $53.06 | $53.20 | $46.66 | 439,748 |
| 2017-08-14 | $53.31 | $53.44 | $53.26 | $53.31 | $46.76 | 600,638 |
| 2017-08-11 | $52.91 | $53.04 | $52.81 | $52.91 | $46.40 | 573,485 |
| 2017-08-10 | $53.43 | $53.43 | $52.89 | $52.90 | $46.40 | 681,732 |
| 2017-08-09 | $53.60 | $53.76 | $53.49 | $53.76 | $47.15 | 539,776 |
| 2017-08-08 | $54.10 | $54.15 | $53.88 | $53.92 | $47.29 | 708,135 |
| 2017-08-07 | $54.04 | $54.14 | $54.02 | $54.12 | $47.47 | 580,856 |
| 2017-08-04 | $54.03 | $54.07 | $53.80 | $54.06 | $47.41 | 615,486 |
| 2017-08-03 | $53.97 | $54.06 | $53.91 | $53.96 | $47.33 | 1,002,802 |
| 2017-08-02 | $54.06 | $54.08 | $53.88 | $54.05 | $47.40 | 656,335 |
| 2017-08-01 | $54.13 | $54.18 | $54.02 | $54.06 | $47.41 | 880,121 |
| 2017-07-31 | $53.72 | $53.78 | $53.58 | $53.72 | $47.12 | 490,170 |
| 2017-07-28 | $53.47 | $53.62 | $53.40 | $53.62 | $47.03 | 360,130 |
| 2017-07-27 | $53.89 | $53.89 | $53.40 | $53.62 | $47.03 | 530,631 |
| 2017-07-26 | $53.56 | $53.89 | $53.51 | $53.77 | $47.16 | 584,704 |
| 2017-07-25 | $53.66 | $53.66 | $53.47 | $53.48 | $46.90 | 475,051 |
| 2017-07-24 | $53.37 | $53.43 | $53.20 | $53.42 | $46.85 | 5,023,135 |
| 2017-07-21 | $53.41 | $53.46 | $53.25 | $53.42 | $46.85 | 413,647 |
| 2017-07-20 | $53.59 | $53.67 | $53.49 | $53.65 | $47.05 | 625,480 |
| 2017-07-19 | $53.37 | $53.46 | $53.32 | $53.45 | $46.88 | 780,144 |
| 2017-07-18 | $53.07 | $53.17 | $53.00 | $53.17 | $46.63 | 544,684 |
| 2017-07-17 | $53.13 | $53.16 | $53.01 | $53.03 | $46.51 | 744,589 |
| 2017-07-14 | $52.99 | $53.23 | $52.93 | $53.23 | $46.69 | 592,375 |
| 2017-07-13 | $52.65 | $52.78 | $52.57 | $52.76 | $46.27 | 556,376 |
| 2017-07-12 | $52.42 | $52.64 | $52.42 | $52.56 | $46.10 | 598,706 |
| 2017-07-11 | $51.88 | $52.08 | $51.76 | $52.06 | $45.66 | 634,522 |
| 2017-07-10 | $51.74 | $51.92 | $51.71 | $51.88 | $45.50 | 627,328 |
| 2017-07-07 | $51.63 | $51.76 | $51.48 | $51.72 | $45.36 | 523,104 |
| 2017-07-06 | $51.67 | $51.81 | $51.58 | $51.66 | $45.31 | 609,602 |
| 2017-07-05 | $51.87 | $51.97 | $51.67 | $51.97 | $45.58 | 1,119,760 |
| 2017-07-03 | $52.10 | $52.13 | $51.99 | $52.01 | $45.62 | 485,502 |
| 2017-06-30 | $52.04 | $52.09 | $51.76 | $51.97 | $45.58 | 472,935 |
| 2017-06-29 | $52.24 | $52.24 | $51.64 | $51.86 | $45.48 | 783,939 |
| 2017-06-28 | $52.16 | $52.44 | $52.09 | $52.40 | $45.96 | 1,025,866 |
| 2017-06-27 | $52.03 | $52.10 | $51.88 | $51.90 | $45.52 | 1,088,636 |
| 2017-06-26 | $52.23 | $52.27 | $52.01 | $52.02 | $45.62 | 660,904 |
| 2017-06-23 | $51.75 | $51.91 | $51.65 | $51.87 | $45.49 | 378,994 |
| 2017-06-22 | $51.71 | $51.83 | $51.65 | $51.74 | $45.38 | 426,613 |
| 2017-06-21 | $51.67 | $51.75 | $51.54 | $51.56 | $45.22 | 2,911,064 |
| 2017-06-20 | $52.55 | $52.55 | $52.14 | $52.20 | $45.29 | 831,256 |
| 2017-06-19 | $52.68 | $52.80 | $52.65 | $52.71 | $45.74 | 452,884 |
| 2017-06-16 | $52.29 | $52.48 | $52.20 | $52.48 | $45.54 | 414,687 |
| 2017-06-15 | $51.90 | $52.11 | $51.82 | $52.11 | $45.22 | 1,777,488 |
| 2017-06-14 | $52.99 | $52.99 | $52.47 | $52.63 | $45.67 | 415,560 |
| 2017-06-13 | $52.59 | $52.70 | $52.53 | $52.70 | $45.73 | 812,197 |
| 2017-06-12 | $52.30 | $52.36 | $52.10 | $52.27 | $45.35 | 955,656 |
| 2017-06-09 | $52.53 | $52.66 | $52.29 | $52.45 | $45.51 | 592,977 |
| 2017-06-08 | $52.58 | $52.69 | $52.49 | $52.69 | $45.72 | 569,455 |
| 2017-06-07 | $52.82 | $52.87 | $52.54 | $52.74 | $45.76 | 680,277 |
| 2017-06-06 | $52.65 | $52.73 | $52.61 | $52.72 | $45.75 | 590,787 |
| 2017-06-05 | $52.86 | $52.88 | $52.76 | $52.83 | $45.84 | 523,888 |
| 2017-06-02 | $52.88 | $53.05 | $52.80 | $53.04 | $46.02 | 832,796 |
| 2017-06-01 | $52.40 | $52.59 | $52.36 | $52.59 | $45.63 | 817,656 |
| 2017-05-31 | $52.40 | $52.40 | $52.13 | $52.20 | $45.29 | 775,292 |
| 2017-05-30 | $52.14 | $52.26 | $52.13 | $52.22 | $45.31 | 628,322 |
| 2017-05-26 | $52.25 | $52.33 | $52.18 | $52.33 | $45.41 | 623,350 |
| 2017-05-25 | $52.48 | $52.55 | $52.35 | $52.38 | $45.45 | 929,764 |
| 2017-05-24 | $52.21 | $52.38 | $52.15 | $52.36 | $45.43 | 570,819 |
| 2017-05-23 | $52.38 | $52.38 | $52.19 | $52.26 | $45.35 | 654,283 |
| 2017-05-22 | $52.26 | $52.33 | $52.18 | $52.26 | $45.35 | 631,320 |
| 2017-05-19 | $51.94 | $52.22 | $51.93 | $52.19 | $45.29 | 867,917 |
| 2017-05-18 | $51.23 | $51.61 | $51.20 | $51.48 | $44.67 | 956,837 |
| 2017-05-17 | $52.00 | $52.01 | $51.57 | $51.60 | $44.77 | 1,402,768 |
| 2017-05-16 | $52.30 | $52.31 | $52.20 | $52.29 | $45.37 | 813,663 |
| 2017-05-15 | $51.93 | $52.09 | $51.89 | $52.09 | $45.20 | 1,029,038 |
| 2017-05-12 | $51.54 | $51.73 | $51.50 | $51.73 | $44.89 | 621,518 |
| 2017-05-11 | $51.43 | $51.49 | $51.29 | $51.46 | $44.65 | 461,393 |
| 2017-05-10 | $51.55 | $51.59 | $51.42 | $51.57 | $44.75 | 626,475 |
| 2017-05-09 | $51.48 | $51.51 | $51.33 | $51.40 | $44.60 | 619,099 |
| 2017-05-08 | $51.48 | $51.53 | $51.37 | $51.43 | $44.63 | 774,231 |
| 2017-05-05 | $51.26 | $51.71 | $51.23 | $51.70 | $44.86 | 599,448 |
| 2017-05-04 | $51.11 | $51.21 | $50.99 | $51.21 | $44.43 | 1,019,395 |
| 2017-05-03 | $51.04 | $51.20 | $50.93 | $51.08 | $44.32 | 1,737,938 |
| 2017-05-02 | $51.07 | $51.23 | $51.02 | $51.23 | $44.45 | 946,576 |
| 2017-05-01 | $50.92 | $51.00 | $50.83 | $50.93 | $44.19 | 747,157 |
| 2017-04-28 | $50.76 | $50.77 | $50.67 | $50.70 | $43.99 | 601,823 |
| 2017-04-27 | $50.79 | $50.80 | $50.58 | $50.70 | $43.99 | 368,184 |
| 2017-04-26 | $50.79 | $50.92 | $50.73 | $50.77 | $44.05 | 607,596 |
| 2017-04-25 | $50.81 | $50.96 | $50.74 | $50.89 | $44.16 | 772,842 |
| 2017-04-24 | $50.52 | $50.61 | $50.48 | $50.59 | $43.90 | 602,314 |
| 2017-04-21 | $49.53 | $49.55 | $49.43 | $49.54 | $42.99 | 594,811 |
| 2017-04-20 | $49.50 | $49.60 | $49.48 | $49.56 | $43.00 | 398,639 |
| 2017-04-19 | $49.38 | $49.40 | $49.05 | $49.11 | $42.61 | 675,890 |
| 2017-04-18 | $49.25 | $49.36 | $49.11 | $49.33 | $42.80 | 802,962 |
| 2017-04-17 | $49.57 | $49.67 | $49.48 | $49.67 | $43.10 | 491,591 |
| 2017-04-13 | $49.43 | $49.48 | $49.24 | $49.27 | $42.75 | 622,644 |
| 2017-04-12 | $49.50 | $49.55 | $49.34 | $49.55 | $42.99 | 734,921 |
| 2017-04-11 | $49.57 | $49.57 | $49.20 | $49.54 | $42.99 | 627,366 |
| 2017-04-10 | $49.39 | $49.44 | $49.30 | $49.40 | $42.86 | 668,308 |
| 2017-04-07 | $49.42 | $49.54 | $49.37 | $49.44 | $42.90 | 663,154 |
| 2017-04-06 | $49.51 | $49.54 | $49.37 | $49.49 | $42.94 | 538,804 |
| 2017-04-05 | $49.73 | $49.85 | $49.47 | $49.49 | $42.94 | 854,042 |
| 2017-04-04 | $49.50 | $49.71 | $49.43 | $49.71 | $43.13 | 562,849 |
| 2017-04-03 | $49.68 | $49.71 | $49.35 | $49.67 | $43.10 | 1,165,340 |
| 2017-03-31 | $49.61 | $49.77 | $49.55 | $49.68 | $43.11 | 909,480 |
| 2017-03-30 | $49.91 | $49.99 | $49.80 | $49.82 | $43.23 | 779,228 |
| 2017-03-29 | $49.81 | $50.02 | $49.75 | $50.02 | $43.40 | 554,169 |
| 2017-03-28 | $49.78 | $50.03 | $49.78 | $49.96 | $43.35 | 820,521 |
| 2017-03-27 | $49.58 | $49.82 | $49.47 | $49.80 | $43.21 | 619,240 |
| 2017-03-24 | $49.68 | $49.80 | $49.62 | $49.73 | $43.15 | 548,726 |
| 2017-03-23 | $49.54 | $49.82 | $49.51 | $49.71 | $42.99 | 602,367 |
| 2017-03-22 | $49.39 | $49.63 | $49.30 | $49.60 | $42.90 | 687,009 |
| 2017-03-21 | $50.20 | $50.23 | $49.47 | $49.51 | $42.82 | 717,537 |
| 2017-03-20 | $49.84 | $49.97 | $49.78 | $49.86 | $43.12 | 669,699 |
| 2017-03-17 | $49.82 | $49.88 | $49.69 | $49.76 | $43.04 | 624,208 |
| 2017-03-16 | $49.79 | $49.81 | $49.66 | $49.77 | $43.05 | 683,725 |
| 2017-03-15 | $48.82 | $49.50 | $48.78 | $49.48 | $42.80 | 892,435 |
| 2017-03-14 | $48.75 | $48.76 | $48.62 | $48.69 | $42.11 | 553,295 |
| 2017-03-13 | $48.88 | $49.03 | $48.88 | $49.03 | $42.41 | 603,424 |
| 2017-03-10 | $48.67 | $48.76 | $48.55 | $48.76 | $42.17 | 836,505 |
| 2017-03-09 | $48.33 | $48.36 | $48.16 | $48.31 | $41.78 | 897,393 |
| 2017-03-08 | $48.51 | $48.52 | $48.24 | $48.25 | $41.73 | 767,044 |
| 2017-03-07 | $48.56 | $48.62 | $48.45 | $48.54 | $41.98 | 572,073 |
| 2017-03-06 | $48.67 | $48.67 | $48.53 | $48.65 | $42.08 | 527,400 |
| 2017-03-03 | $48.61 | $48.81 | $48.51 | $48.77 | $42.18 | 419,587 |
| 2017-03-02 | $48.70 | $48.71 | $48.50 | $48.53 | $41.97 | 526,743 |
| 2017-03-01 | $48.76 | $49.05 | $48.74 | $48.95 | $42.34 | 921,568 |
| 2017-02-28 | $48.52 | $48.58 | $48.34 | $48.39 | $41.85 | 675,777 |
| 2017-02-27 | $48.52 | $48.62 | $48.43 | $48.56 | $42.00 | 549,278 |
| 2017-02-24 | $48.53 | $48.64 | $48.47 | $48.60 | $42.03 | 611,385 |
| 2017-02-23 | $49.13 | $49.15 | $48.93 | $48.99 | $42.37 | 666,098 |
| 2017-02-22 | $48.74 | $48.95 | $48.70 | $48.94 | $42.33 | 689,545 |
| 2017-02-21 | $48.77 | $48.93 | $48.74 | $48.93 | $42.32 | 587,635 |
| 2017-02-17 | $48.55 | $48.67 | $48.51 | $48.65 | $42.08 | 691,820 |
| 2017-02-16 | $48.83 | $48.86 | $48.74 | $48.86 | $42.26 | 724,948 |
| 2017-02-15 | $48.46 | $48.82 | $48.43 | $48.82 | $42.23 | 614,415 |
| 2017-02-14 | $48.47 | $48.55 | $48.24 | $48.55 | $41.99 | 780,346 |
| 2017-02-13 | $48.60 | $48.66 | $48.51 | $48.59 | $42.03 | 632,744 |
| 2017-02-10 | $48.20 | $48.42 | $48.16 | $48.40 | $41.86 | 554,158 |
| 2017-02-09 | $48.04 | $48.20 | $48.03 | $48.14 | $41.64 | 631,929 |
| 2017-02-08 | $47.90 | $48.03 | $47.79 | $48.01 | $41.52 | 708,653 |
| 2017-02-07 | $47.85 | $47.88 | $47.78 | $47.86 | $41.39 | 448,493 |
| 2017-02-06 | $47.88 | $47.91 | $47.74 | $47.91 | $41.44 | 733,624 |
| 2017-02-03 | $48.14 | $48.26 | $48.04 | $48.19 | $41.68 | 802,995 |
| 2017-02-02 | $48.01 | $48.05 | $47.87 | $47.97 | $41.49 | 894,793 |
| 2017-02-01 | $48.04 | $48.04 | $47.79 | $47.91 | $41.44 | 994,368 |
| 2017-01-31 | $47.73 | $47.79 | $47.56 | $47.75 | $41.30 | 791,254 |
| 2017-01-30 | $47.63 | $47.65 | $47.45 | $47.64 | $41.20 | 1,376,532 |
| 2017-01-27 | $48.04 | $48.04 | $47.87 | $47.95 | $41.47 | 647,522 |
| 2017-01-26 | $48.15 | $48.16 | $47.99 | $48.06 | $41.57 | 760,092 |
| 2017-01-25 | $48.02 | $48.21 | $47.94 | $48.21 | $41.70 | 1,081,326 |
| 2017-01-24 | $47.53 | $47.79 | $47.52 | $47.71 | $41.27 | 1,120,320 |
| 2017-01-23 | $47.35 | $47.52 | $47.25 | $47.52 | $41.10 | 786,311 |
| 2017-01-20 | $47.20 | $47.31 | $47.15 | $47.30 | $40.91 | 550,896 |
| 2017-01-19 | $47.15 | $47.20 | $46.95 | $47.11 | $40.75 | 960,501 |
| 2017-01-18 | $47.31 | $47.36 | $47.08 | $47.15 | $40.78 | 812,145 |
| 2017-01-17 | $47.46 | $47.47 | $47.34 | $47.40 | $41.00 | 825,476 |
| 2017-01-13 | $47.41 | $47.53 | $47.35 | $47.52 | $41.10 | 944,246 |
| 2017-01-12 | $47.45 | $47.45 | $47.20 | $47.38 | $40.98 | 879,455 |
| 2017-01-11 | $46.97 | $47.31 | $46.86 | $47.31 | $40.92 | 1,184,720 |
| 2017-01-10 | $46.97 | $47.10 | $46.92 | $46.96 | $40.62 | 619,292 |
| 2017-01-09 | $46.86 | $46.93 | $46.74 | $46.88 | $40.55 | 591,908 |
| 2017-01-06 | $46.96 | $47.02 | $46.90 | $46.97 | $40.63 | 830,602 |
| 2017-01-05 | $46.87 | $47.15 | $46.85 | $47.07 | $40.71 | 1,206,944 |
| 2017-01-04 | $46.47 | $46.72 | $46.40 | $46.72 | $40.41 | 1,107,782 |
| 2017-01-03 | $46.15 | $46.22 | $46.06 | $46.21 | $39.97 | 1,094,347 |
| 2016-12-30 | $46.08 | $46.13 | $45.77 | $45.88 | $39.68 | 730,992 |
| 2016-12-29 | $45.67 | $45.85 | $45.67 | $45.80 | $39.61 | 890,671 |
| 2016-12-28 | $45.70 | $45.71 | $45.50 | $45.55 | $39.40 | 1,282,466 |
| 2016-12-27 | $45.57 | $45.67 | $45.57 | $45.58 | $39.42 | 879,109 |
| 2016-12-23 | $45.50 | $45.59 | $45.47 | $45.57 | $39.41 | 684,048 |
| 2016-12-22 | $45.58 | $45.59 | $45.43 | $45.44 | $39.30 | 1,493,138 |
| 2016-12-21 | $45.73 | $45.78 | $45.66 | $45.66 | $39.49 | 843,963 |
| 2016-12-20 | $45.68 | $45.76 | $45.61 | $45.73 | $39.55 | 1,494,390 |
| 2016-12-19 | $46.10 | $46.15 | $45.97 | $45.98 | $39.43 | 849,685 |
| 2016-12-16 | $46.03 | $46.19 | $45.97 | $46.03 | $39.48 | 691,145 |
| 2016-12-15 | $45.90 | $46.18 | $45.90 | $46.12 | $39.55 | 713,727 |
| 2016-12-14 | $46.90 | $46.93 | $46.11 | $46.15 | $39.58 | 768,763 |
| 2016-12-13 | $46.91 | $47.10 | $46.84 | $47.00 | $40.31 | 952,066 |
| 2016-12-12 | $46.64 | $46.72 | $46.48 | $46.54 | $39.91 | 954,298 |
| 2016-12-09 | $46.64 | $46.81 | $46.58 | $46.81 | $40.14 | 778,408 |
| 2016-12-08 | $46.55 | $46.72 | $46.49 | $46.67 | $40.02 | 865,859 |
| 2016-12-07 | $46.19 | $46.69 | $46.13 | $46.64 | $40.00 | 759,722 |
| 2016-12-06 | $45.78 | $46.03 | $45.72 | $45.98 | $39.43 | 740,125 |
| 2016-12-05 | $45.51 | $45.80 | $45.44 | $45.74 | $39.23 | 672,716 |
| 2016-12-02 | $45.14 | $45.44 | $45.14 | $45.38 | $38.92 | 540,119 |
| 2016-12-01 | $45.44 | $45.45 | $45.20 | $45.26 | $38.82 | 827,556 |
| 2016-11-30 | $45.57 | $45.58 | $45.35 | $45.38 | $38.92 | 588,239 |
| 2016-11-29 | $45.13 | $45.50 | $45.13 | $45.42 | $38.95 | 431,276 |
| 2016-11-28 | $45.31 | $45.35 | $45.17 | $45.20 | $38.76 | 618,445 |
| 2016-11-25 | $45.38 | $45.38 | $45.28 | $45.37 | $38.91 | 474,731 |
| 2016-11-23 | $44.98 | $45.19 | $44.89 | $45.19 | $38.76 | 1,082,336 |
| 2016-11-22 | $45.42 | $45.43 | $45.20 | $45.40 | $38.94 | 1,053,126 |
| 2016-11-21 | $45.11 | $45.21 | $45.04 | $45.18 | $38.75 | 1,015,270 |
| 2016-11-18 | $44.91 | $44.93 | $44.68 | $44.78 | $38.40 | 883,968 |
| 2016-11-17 | $45.02 | $45.27 | $45.02 | $45.16 | $38.73 | 784,893 |
| 2016-11-16 | $44.90 | $44.99 | $44.81 | $44.88 | $38.49 | 832,369 |
| 2016-11-15 | $44.87 | $45.35 | $44.87 | $45.35 | $38.89 | 969,958 |
| 2016-11-14 | $44.88 | $44.93 | $44.70 | $44.91 | $38.51 | 1,283,784 |
| 2016-11-11 | $45.29 | $45.35 | $44.89 | $45.19 | $38.76 | 596,731 |
| 2016-11-10 | $45.91 | $45.98 | $45.37 | $45.66 | $39.16 | 576,092 |
| 2016-11-09 | $45.53 | $46.19 | $45.53 | $45.96 | $39.42 | 1,027,768 |
| 2016-11-08 | $45.97 | $46.38 | $45.87 | $46.27 | $39.68 | 346,146 |
| 2016-11-07 | $46.00 | $46.13 | $45.86 | $46.12 | $39.55 | 542,494 |
| 2016-11-04 | $45.44 | $45.52 | $45.24 | $45.26 | $38.82 | 821,669 |
| 2016-11-03 | $45.92 | $45.95 | $45.60 | $45.70 | $39.19 | 513,442 |
| 2016-11-02 | $46.01 | $46.09 | $45.67 | $45.74 | $39.23 | 430,805 |
| 2016-11-01 | $46.42 | $46.48 | $45.90 | $46.13 | $39.56 | 512,982 |
| 2016-10-31 | $46.21 | $46.41 | $46.16 | $46.31 | $39.72 | 1,076,793 |
| 2016-10-28 | $46.26 | $46.42 | $46.13 | $46.27 | $39.68 | 582,269 |
| 2016-10-27 | $46.50 | $46.56 | $46.31 | $46.32 | $39.72 | 210,921 |
| 2016-10-26 | $46.50 | $46.60 | $46.35 | $46.43 | $39.82 | 373,465 |
| 2016-10-25 | $46.72 | $46.76 | $46.55 | $46.69 | $40.04 | 306,893 |
| 2016-10-24 | $46.90 | $46.90 | $46.61 | $46.74 | $40.08 | 536,552 |
| 2016-10-21 | $46.51 | $46.69 | $46.41 | $46.69 | $40.04 | 331,971 |
| 2016-10-20 | $46.68 | $46.85 | $46.60 | $46.75 | $40.09 | 220,968 |
| 2016-10-19 | $46.74 | $46.84 | $46.63 | $46.77 | $40.11 | 283,031 |
| 2016-10-18 | $46.68 | $46.68 | $46.47 | $46.61 | $39.97 | 358,391 |
| 2016-10-17 | $46.14 | $46.17 | $46.00 | $46.06 | $39.50 | 420,455 |
| 2016-10-14 | $46.44 | $46.49 | $46.15 | $46.15 | $39.58 | 437,510 |
| 2016-10-13 | $45.79 | $46.16 | $45.57 | $46.07 | $39.51 | 427,702 |
| 2016-10-12 | $46.29 | $46.37 | $46.13 | $46.26 | $39.67 | 423,968 |
| 2016-10-11 | $46.79 | $46.79 | $46.19 | $46.32 | $39.72 | 532,827 |
| 2016-10-10 | $47.04 | $47.19 | $46.97 | $47.06 | $40.36 | 214,385 |
| 2016-10-07 | $47.06 | $47.06 | $46.54 | $46.85 | $40.18 | 611,215 |
| 2016-10-06 | $47.10 | $47.16 | $46.95 | $47.15 | $40.44 | 537,974 |
| 2016-10-05 | $47.31 | $47.39 | $47.15 | $47.35 | $40.61 | 264,984 |
| 2016-10-04 | $47.41 | $47.42 | $46.85 | $47.01 | $40.32 | 644,759 |
| 2016-10-03 | $47.19 | $47.23 | $47.02 | $47.18 | $40.46 | 545,692 |
| 2016-09-30 | $47.09 | $47.34 | $46.96 | $47.21 | $40.49 | 440,981 |
| 2016-09-29 | $47.45 | $47.52 | $46.81 | $46.96 | $40.27 | 476,215 |
| 2016-09-28 | $47.20 | $47.54 | $46.96 | $47.50 | $40.74 | 719,026 |
| 2016-09-27 | $46.79 | $47.10 | $46.68 | $47.09 | $40.38 | 557,780 |
| 2016-09-26 | $46.93 | $46.94 | $46.76 | $46.80 | $40.14 | 481,299 |
| 2016-09-23 | $47.38 | $47.44 | $47.24 | $47.24 | $40.51 | 373,125 |
| 2016-09-22 | $47.90 | $48.02 | $47.65 | $47.74 | $40.94 | 431,427 |
| 2016-09-21 | $46.83 | $47.33 | $46.68 | $47.27 | $40.54 | 405,835 |
| 2016-09-20 | $46.59 | $46.60 | $46.35 | $46.36 | $39.76 | 479,322 |
| 2016-09-19 | $46.47 | $46.51 | $46.15 | $46.22 | $39.64 | 1,400,047 |
| 2016-09-16 | $46.00 | $46.00 | $45.77 | $45.91 | $39.37 | 578,443 |
| 2016-09-15 | $46.08 | $46.51 | $45.94 | $46.40 | $39.79 | 668,905 |
| 2016-09-14 | $46.05 | $46.27 | $45.89 | $45.95 | $39.41 | 808,852 |
| 2016-09-13 | $46.41 | $46.42 | $45.76 | $45.91 | $39.37 | 754,900 |
| 2016-09-12 | $46.62 | $47.36 | $46.52 | $47.34 | $40.36 | 717,311 |
| 2016-09-09 | $47.60 | $47.60 | $46.95 | $46.95 | $40.03 | 731,941 |
| 2016-09-08 | $48.12 | $48.19 | $47.91 | $48.02 | $40.94 | 659,803 |
| 2016-09-07 | $48.22 | $48.22 | $47.95 | $48.09 | $41.00 | 589,908 |
| 2016-09-06 | $47.80 | $48.05 | $47.73 | $48.03 | $40.95 | 492,461 |
| 2016-09-02 | $47.49 | $47.60 | $47.33 | $47.54 | $40.53 | 332,291 |
| 2016-09-01 | $46.86 | $47.03 | $46.75 | $47.00 | $40.07 | 2,472,233 |
| 2016-08-31 | $46.88 | $46.94 | $46.61 | $46.70 | $39.81 | 849,846 |
| 2016-08-30 | $47.07 | $47.14 | $46.88 | $46.94 | $40.02 | 417,686 |
| 2016-08-29 | $46.90 | $47.09 | $46.78 | $47.07 | $40.13 | 533,086 |
| 2016-08-26 | $47.31 | $47.70 | $46.67 | $46.89 | $39.97 | 743,939 |
| 2016-08-25 | $47.23 | $47.30 | $47.15 | $47.23 | $40.26 | 506,056 |
| 2016-08-24 | $47.45 | $47.49 | $47.26 | $47.32 | $40.34 | 442,580 |
| 2016-08-23 | $47.60 | $47.67 | $47.41 | $47.43 | $40.43 | 873,353 |
| 2016-08-22 | $47.16 | $47.29 | $47.03 | $47.29 | $40.32 | 799,799 |
| 2016-08-19 | $47.28 | $47.37 | $47.05 | $47.35 | $40.37 | 580,925 |
| 2016-08-18 | $47.41 | $47.67 | $47.39 | $47.67 | $40.64 | 283,165 |
| 2016-08-17 | $47.32 | $47.48 | $47.06 | $47.42 | $40.43 | 430,346 |
| 2016-08-16 | $47.50 | $47.55 | $47.38 | $47.42 | $40.43 | 403,258 |
| 2016-08-15 | $47.42 | $47.67 | $47.42 | $47.59 | $40.57 | 519,197 |
| 2016-08-12 | $47.49 | $47.53 | $47.27 | $47.30 | $40.32 | 648,559 |
| 2016-08-11 | $47.36 | $47.54 | $47.29 | $47.47 | $40.47 | 650,784 |
| 2016-08-10 | $47.31 | $47.34 | $47.07 | $47.09 | $40.14 | 424,462 |
| 2016-08-09 | $46.80 | $47.16 | $46.80 | $47.00 | $40.07 | 581,692 |
| 2016-08-08 | $46.58 | $46.70 | $46.57 | $46.64 | $39.76 | 463,818 |
| 2016-08-05 | $46.23 | $46.50 | $46.22 | $46.47 | $39.62 | 631,591 |
| 2016-08-04 | $46.05 | $46.30 | $46.03 | $46.26 | $39.44 | 549,063 |
| 2016-08-03 | $45.77 | $46.01 | $45.67 | $46.01 | $39.22 | 384,486 |
| 2016-08-02 | $46.25 | $46.25 | $45.84 | $46.09 | $39.29 | 548,683 |
| 2016-08-01 | $46.49 | $46.53 | $46.22 | $46.27 | $39.45 | 766,112 |
| 2016-07-29 | $46.28 | $46.54 | $46.18 | $46.49 | $39.63 | 296,081 |
| 2016-07-28 | $46.04 | $46.08 | $45.80 | $46.04 | $39.25 | 350,002 |
| 2016-07-27 | $46.03 | $46.17 | $45.74 | $46.05 | $39.26 | 539,756 |
| 2016-07-26 | $45.79 | $45.95 | $45.65 | $45.83 | $39.07 | 976,859 |
| 2016-07-25 | $45.81 | $45.82 | $45.57 | $45.64 | $38.91 | 1,903,475 |
| 2016-07-22 | $45.82 | $45.82 | $45.67 | $45.79 | $39.04 | 1,696,451 |
| 2016-07-21 | $45.74 | $45.88 | $45.62 | $45.72 | $38.98 | 1,310,308 |
| 2016-07-20 | $45.69 | $45.85 | $45.57 | $45.76 | $39.01 | 428,694 |
| 2016-07-19 | $45.54 | $45.54 | $45.31 | $45.40 | $38.70 | 633,251 |
| 2016-07-18 | $45.65 | $45.86 | $45.55 | $45.82 | $39.06 | 617,455 |
| 2016-07-15 | $45.80 | $45.80 | $45.57 | $45.66 | $38.93 | 523,624 |
| 2016-07-14 | $45.80 | $45.95 | $45.75 | $45.85 | $39.09 | 648,311 |
| 2016-07-13 | $45.58 | $45.67 | $45.34 | $45.46 | $38.76 | 642,446 |
| 2016-07-12 | $45.38 | $45.67 | $45.38 | $45.47 | $38.76 | 562,391 |
| 2016-07-11 | $44.86 | $45.00 | $44.79 | $44.85 | $38.24 | 677,260 |
| 2016-07-08 | $44.06 | $44.34 | $44.01 | $44.31 | $37.77 | 725,922 |
| 2016-07-07 | $43.91 | $44.00 | $43.42 | $43.56 | $37.14 | 735,932 |
| 2016-07-06 | $43.38 | $43.75 | $43.07 | $43.74 | $37.29 | 779,790 |
| 2016-07-05 | $44.16 | $44.21 | $43.72 | $43.83 | $37.37 | 457,699 |
| 2016-07-01 | $44.56 | $44.70 | $44.52 | $44.60 | $38.02 | 813,101 |
| 2016-06-30 | $44.05 | $44.50 | $43.90 | $44.48 | $37.92 | 1,174,789 |
| 2016-06-29 | $43.78 | $44.05 | $43.71 | $43.95 | $37.47 | 842,855 |
| 2016-06-28 | $43.01 | $43.16 | $42.67 | $43.10 | $36.74 | 3,325,898 |
| 2016-06-27 | $42.43 | $42.43 | $41.60 | $42.05 | $35.85 | 1,359,785 |
| 2016-06-24 | $42.98 | $43.87 | $42.82 | $42.82 | $36.50 | 2,797,395 |
| 2016-06-23 | $46.05 | $46.46 | $45.84 | $46.41 | $39.57 | 427,305 |
| 2016-06-22 | $45.45 | $45.59 | $45.22 | $45.22 | $38.55 | 595,613 |
| 2016-06-21 | $45.22 | $45.50 | $45.02 | $45.23 | $38.56 | 683,685 |
| 2016-06-20 | $45.14 | $45.20 | $44.89 | $44.93 | $38.30 | 702,068 |
| 2016-06-17 | $43.78 | $44.02 | $43.54 | $43.92 | $37.44 | 1,063,385 |
| 2016-06-16 | $42.96 | $43.59 | $42.61 | $43.59 | $37.16 | 658,693 |
| 2016-06-15 | $43.68 | $43.88 | $43.54 | $43.63 | $37.20 | 952,006 |
| 2016-06-14 | $43.48 | $43.56 | $43.05 | $43.29 | $36.91 | 796,735 |
| 2016-06-13 | $44.43 | $44.75 | $44.26 | $44.35 | $37.35 | 741,672 |
| 2016-06-10 | $45.43 | $45.46 | $44.87 | $44.99 | $37.88 | 1,190,170 |
| 2016-06-09 | $46.29 | $46.39 | $46.14 | $46.23 | $38.93 | 1,094,080 |
| 2016-06-08 | $46.84 | $46.98 | $46.80 | $46.85 | $39.45 | 345,590 |
| 2016-06-07 | $46.59 | $46.78 | $46.56 | $46.68 | $39.31 | 489,440 |
| 2016-06-06 | $46.09 | $46.38 | $46.07 | $46.29 | $38.98 | 807,110 |
| 2016-06-03 | $45.78 | $45.96 | $45.55 | $45.95 | $38.69 | 625,062 |
| 2016-06-02 | $45.28 | $45.54 | $45.17 | $45.54 | $38.35 | 872,983 |
| 2016-06-01 | $45.26 | $45.48 | $45.14 | $45.45 | $38.27 | 1,321,516 |
| 2016-05-31 | $45.73 | $45.83 | $45.32 | $45.44 | $38.26 | 1,009,323 |
| 2016-05-27 | $45.54 | $45.66 | $45.48 | $45.56 | $38.36 | 460,238 |
| 2016-05-26 | $45.64 | $45.76 | $45.52 | $45.66 | $38.45 | 738,131 |
| 2016-05-25 | $45.34 | $45.63 | $45.34 | $45.55 | $38.36 | 989,142 |
| 2016-05-24 | $44.78 | $45.14 | $44.76 | $45.08 | $37.96 | 1,083,159 |
| 2016-05-23 | $44.52 | $44.65 | $44.43 | $44.48 | $37.46 | 1,582,466 |
| 2016-05-20 | $44.65 | $44.74 | $44.57 | $44.64 | $37.59 | 365,053 |
| 2016-05-19 | $44.31 | $44.36 | $44.09 | $44.28 | $37.29 | 767,169 |
| 2016-05-18 | $44.59 | $45.09 | $44.46 | $44.62 | $37.57 | 699,463 |
| 2016-05-17 | $44.90 | $45.02 | $44.61 | $44.69 | $37.63 | 592,271 |
| 2016-05-16 | $44.72 | $45.07 | $44.72 | $45.03 | $37.92 | 483,031 |
| 2016-05-13 | $44.61 | $44.76 | $44.32 | $44.38 | $37.37 | 520,432 |
| 2016-05-12 | $45.40 | $45.40 | $44.77 | $44.99 | $37.88 | 636,436 |
| 2016-05-11 | $45.10 | $45.24 | $44.97 | $44.99 | $37.88 | 467,833 |
| 2016-05-10 | $44.93 | $45.31 | $44.90 | $45.29 | $38.14 | 1,216,759 |
| 2016-05-09 | $44.82 | $44.84 | $44.50 | $44.56 | $37.52 | 338,500 |
| 2016-05-06 | $44.50 | $44.81 | $44.43 | $44.80 | $37.72 | 656,647 |
| 2016-05-05 | $44.90 | $44.93 | $44.58 | $44.68 | $37.62 | 858,087 |
| 2016-05-04 | $44.97 | $45.02 | $44.65 | $44.74 | $37.67 | 542,444 |
| 2016-05-03 | $45.63 | $45.72 | $45.23 | $45.26 | $38.11 | 585,485 |
| 2016-05-02 | $46.09 | $46.22 | $45.98 | $46.19 | $38.90 | 429,097 |
| 2016-04-29 | $46.09 | $46.14 | $45.66 | $45.89 | $38.64 | 772,565 |
| 2016-04-28 | $46.10 | $46.47 | $45.96 | $46.04 | $38.77 | 1,246,046 |
| 2016-04-27 | $46.31 | $46.66 | $46.27 | $46.58 | $39.22 | 1,519,874 |
| 2016-04-26 | $46.43 | $46.48 | $46.27 | $46.44 | $39.11 | 357,568 |
| 2016-04-25 | $46.27 | $46.27 | $46.06 | $46.25 | $38.95 | 577,971 |
| 2016-04-22 | $46.40 | $46.62 | $46.31 | $46.48 | $39.14 | 460,523 |
| 2016-04-21 | $46.79 | $46.79 | $46.42 | $46.51 | $39.16 | 515,265 |
| 2016-04-20 | $46.74 | $47.02 | $46.63 | $46.81 | $39.42 | 921,529 |
| 2016-04-19 | $46.76 | $46.95 | $46.64 | $46.91 | $39.50 | 517,661 |
| 2016-04-18 | $45.64 | $46.11 | $45.56 | $46.07 | $38.79 | 766,251 |
| 2016-04-15 | $45.78 | $45.84 | $45.68 | $45.72 | $38.50 | 542,499 |
| 2016-04-14 | $45.92 | $45.93 | $45.76 | $45.83 | $38.59 | 733,548 |
| 2016-04-13 | $45.89 | $45.92 | $45.69 | $45.88 | $38.63 | 2,084,180 |
| 2016-04-12 | $44.87 | $45.31 | $44.60 | $45.21 | $38.07 | 350,211 |
| 2016-04-11 | $44.73 | $44.89 | $44.47 | $44.47 | $37.45 | 417,938 |
| 2016-04-08 | $44.34 | $44.54 | $44.26 | $44.39 | $37.38 | 460,249 |
| 2016-04-07 | $43.83 | $43.87 | $43.41 | $43.50 | $36.63 | 488,765 |
| 2016-04-06 | $43.67 | $44.18 | $43.56 | $44.18 | $37.20 | 321,154 |
| 2016-04-05 | $43.55 | $43.64 | $43.42 | $43.51 | $36.64 | 482,588 |
| 2016-04-04 | $44.65 | $44.65 | $44.25 | $44.28 | $37.29 | 418,450 |
| 2016-04-01 | $44.02 | $44.53 | $43.95 | $44.47 | $37.45 | 896,791 |
| 2016-03-31 | $45.15 | $45.23 | $44.92 | $44.92 | $37.83 | 350,161 |
| 2016-03-30 | $45.22 | $45.51 | $45.21 | $45.27 | $38.12 | 835,238 |
| 2016-03-29 | $44.18 | $44.84 | $44.03 | $44.82 | $37.74 | 783,221 |
| 2016-03-28 | $44.44 | $44.47 | $44.19 | $44.36 | $37.35 | 543,071 |
| 2016-03-24 | $43.85 | $44.08 | $43.78 | $44.07 | $37.11 | 695,151 |
| 2016-03-23 | $44.72 | $44.72 | $44.28 | $44.31 | $37.31 | 1,730,296 |
| 2016-03-22 | $44.65 | $44.97 | $44.58 | $44.89 | $37.80 | 410,533 |
| 2016-03-21 | $45.00 | $45.04 | $44.77 | $44.98 | $37.88 | 740,901 |
| 2016-03-18 | $45.06 | $45.13 | $44.89 | $44.93 | $37.83 | 807,418 |
| 2016-03-17 | $44.61 | $45.11 | $44.56 | $45.00 | $37.89 | 1,268,000 |
| 2016-03-16 | $43.68 | $44.60 | $43.68 | $44.52 | $37.49 | 1,037,686 |
| 2016-03-15 | $43.94 | $43.95 | $43.73 | $43.92 | $36.98 | 654,201 |
| 2016-03-14 | $44.69 | $44.70 | $44.47 | $44.55 | $37.39 | 738,970 |
| 2016-03-11 | $44.44 | $44.79 | $44.41 | $44.79 | $37.59 | 466,785 |
| 2016-03-10 | $44.03 | $44.21 | $43.23 | $43.67 | $36.65 | 629,217 |
| 2016-03-09 | $43.71 | $43.87 | $43.60 | $43.75 | $36.72 | 434,691 |
| 2016-03-08 | $43.75 | $43.75 | $43.40 | $43.44 | $36.46 | 921,619 |
| 2016-03-07 | $43.64 | $44.18 | $43.55 | $44.05 | $36.97 | 1,755,481 |
| 2016-03-04 | $43.94 | $44.30 | $43.85 | $44.11 | $37.02 | 989,986 |
| 2016-03-03 | $43.20 | $43.65 | $43.20 | $43.65 | $36.64 | 826,934 |
| 2016-03-02 | $42.78 | $43.20 | $42.66 | $43.19 | $36.25 | 1,386,529 |
| 2016-03-01 | $42.25 | $42.81 | $42.19 | $42.78 | $35.91 | 1,127,811 |
| 2016-02-29 | $41.77 | $41.99 | $41.60 | $41.60 | $34.92 | 859,836 |
| 2016-02-26 | $42.10 | $42.12 | $41.68 | $41.75 | $35.04 | 788,153 |
| 2016-02-25 | $41.65 | $41.88 | $41.42 | $41.87 | $35.14 | 557,583 |
| 2016-02-24 | $40.90 | $41.49 | $40.65 | $41.44 | $34.78 | 967,937 |
| 2016-02-23 | $41.96 | $41.99 | $41.47 | $41.54 | $34.87 | 1,050,893 |
| 2016-02-22 | $42.07 | $42.30 | $42.07 | $42.17 | $35.39 | 2,689,137 |
| 2016-02-19 | $41.47 | $41.72 | $41.34 | $41.70 | $35.00 | 720,694 |
| 2016-02-18 | $42.20 | $42.28 | $41.78 | $41.85 | $35.13 | 535,205 |
| 2016-02-17 | $41.58 | $42.07 | $41.58 | $42.03 | $35.28 | 2,703,336 |
| 2016-02-16 | $41.06 | $41.24 | $40.84 | $41.23 | $34.61 | 1,158,607 |
| 2016-02-12 | $39.95 | $40.42 | $39.74 | $40.39 | $33.90 | 584,593 |
| 2016-02-11 | $39.80 | $39.93 | $39.41 | $39.73 | $33.35 | 1,244,563 |
| 2016-02-10 | $40.59 | $40.88 | $40.30 | $40.35 | $33.87 | 677,600 |
| 2016-02-09 | $40.05 | $40.58 | $40.01 | $40.36 | $33.88 | 649,153 |
| 2016-02-08 | $41.00 | $41.07 | $40.51 | $40.92 | $34.35 | 639,137 |
| 2016-02-05 | $42.07 | $42.08 | $41.47 | $41.66 | $34.97 | 1,196,375 |
| 2016-02-04 | $41.94 | $42.42 | $41.91 | $42.23 | $35.45 | 613,905 |
| 2016-02-03 | $41.84 | $42.04 | $41.05 | $42.03 | $35.28 | 1,082,669 |
| 2016-02-02 | $41.99 | $41.99 | $41.36 | $41.50 | $34.83 | 962,070 |
| 2016-02-01 | $42.31 | $42.64 | $42.07 | $42.47 | $35.65 | 1,376,689 |
| 2016-01-29 | $42.00 | $42.65 | $42.00 | $42.65 | $35.80 | 1,299,735 |
| 2016-01-28 | $41.91 | $42.06 | $41.45 | $41.82 | $35.10 | 707,490 |
| 2016-01-27 | $41.73 | $42.15 | $41.37 | $41.55 | $34.87 | 971,133 |
| 2016-01-26 | $41.32 | $41.79 | $41.23 | $41.75 | $35.04 | 833,558 |
| 2016-01-25 | $41.39 | $41.44 | $40.96 | $40.96 | $34.38 | 1,422,854 |
| 2016-01-22 | $41.49 | $41.69 | $41.34 | $41.66 | $34.97 | 766,830 |
| 2016-01-21 | $40.06 | $40.70 | $39.73 | $40.45 | $33.95 | 890,496 |
| 2016-01-20 | $40.22 | $40.40 | $39.32 | $40.11 | $33.67 | 1,335,060 |
| 2016-01-19 | $41.36 | $41.43 | $40.78 | $41.12 | $34.51 | 1,275,733 |
| 2016-01-15 | $41.00 | $41.02 | $40.36 | $40.64 | $34.11 | 1,722,179 |
| 2016-01-14 | $41.86 | $42.45 | $41.52 | $42.27 | $35.48 | 1,300,315 |
| 2016-01-13 | $42.59 | $42.70 | $41.56 | $41.71 | $35.01 | 1,006,182 |
| 2016-01-12 | $42.50 | $42.54 | $41.91 | $42.29 | $35.50 | 8,528,912 |
| 2016-01-11 | $42.50 | $42.57 | $41.81 | $42.19 | $35.41 | 2,037,146 |
| 2016-01-08 | $42.92 | $42.92 | $42.03 | $42.10 | $35.34 | 794,719 |
| 2016-01-07 | $42.74 | $43.08 | $42.53 | $42.60 | $35.76 | 1,900,928 |
| 2016-01-06 | $43.42 | $43.64 | $43.28 | $43.50 | $36.51 | 991,475 |
| 2016-01-05 | $44.34 | $44.34 | $44.00 | $44.25 | $37.14 | 651,086 |
| 2016-01-04 | $44.48 | $44.48 | $43.83 | $44.33 | $37.21 | 1,497,237 |
| 2015-12-31 | $45.22 | $45.38 | $45.11 | $45.11 | $37.86 | 922,722 |
| 2015-12-30 | $45.62 | $45.70 | $45.46 | $45.53 | $38.21 | 1,160,779 |
| 2015-12-29 | $45.83 | $45.97 | $45.66 | $45.90 | $38.53 | 971,151 |
| 2015-12-28 | $45.34 | $45.52 | $45.32 | $45.50 | $38.19 | 1,073,814 |
| 2015-12-24 | $45.68 | $45.77 | $45.63 | $45.67 | $38.33 | 427,195 |
| 2015-12-23 | $45.31 | $45.75 | $45.30 | $45.75 | $38.40 | 1,293,587 |
| 2015-12-22 | $44.68 | $45.01 | $44.63 | $44.99 | $37.76 | 989,662 |
| 2015-12-21 | $44.96 | $44.98 | $44.43 | $44.69 | $37.51 | 1,171,015 |
| 2015-12-18 | $44.99 | $45.01 | $44.73 | $44.73 | $37.25 | 926,071 |
| 2015-12-17 | $45.62 | $45.62 | $45.05 | $45.06 | $37.53 | 779,627 |
| 2015-12-16 | $45.18 | $45.79 | $45.07 | $45.71 | $38.07 | 1,130,401 |
| 2015-12-15 | $44.69 | $44.94 | $44.67 | $44.80 | $37.31 | 1,876,957 |
| 2015-12-14 | $44.37 | $44.59 | $43.98 | $44.45 | $37.02 | 1,080,219 |
| 2015-12-11 | $44.68 | $44.69 | $44.22 | $44.29 | $36.89 | 1,544,635 |
| 2015-12-10 | $45.45 | $45.51 | $45.19 | $45.24 | $37.68 | 1,117,265 |
| 2015-12-09 | $45.50 | $45.84 | $45.12 | $45.31 | $37.74 | 1,030,625 |
| 2015-12-08 | $45.32 | $45.53 | $45.20 | $45.44 | $37.85 | 648,416 |
| 2015-12-07 | $46.30 | $46.30 | $45.95 | $46.13 | $38.42 | 639,944 |
| 2015-12-04 | $46.16 | $46.66 | $46.07 | $46.61 | $38.82 | 494,002 |
| 2015-12-03 | $46.81 | $46.81 | $46.05 | $46.23 | $38.50 | 983,840 |
| 2015-12-02 | $46.82 | $46.82 | $46.36 | $46.44 | $38.68 | 632,518 |
| 2015-12-01 | $46.69 | $46.96 | $46.69 | $46.95 | $39.10 | 955,704 |
| 2015-11-30 | $46.54 | $46.62 | $46.39 | $46.47 | $38.70 | 454,439 |
| 2015-11-27 | $46.60 | $46.64 | $46.43 | $46.45 | $38.69 | 138,821 |
| 2015-11-25 | $46.65 | $46.71 | $46.47 | $46.65 | $38.85 | 416,232 |
| 2015-11-24 | $46.39 | $46.71 | $46.23 | $46.65 | $38.85 | 1,721,617 |
| 2015-11-23 | $46.86 | $46.92 | $46.52 | $46.56 | $38.78 | 2,097,785 |
| 2015-11-20 | $47.22 | $47.29 | $46.94 | $46.99 | $39.14 | 398,998 |
| 2015-11-19 | $47.01 | $47.11 | $46.93 | $46.99 | $39.14 | 389,958 |
| 2015-11-18 | $46.43 | $46.77 | $46.35 | $46.75 | $38.94 | 486,166 |
| 2015-11-17 | $46.42 | $46.53 | $46.22 | $46.32 | $38.58 | 573,840 |
| 2015-11-16 | $45.73 | $46.23 | $45.68 | $46.22 | $38.50 | 768,591 |
| 2015-11-13 | $45.86 | $45.86 | $45.51 | $45.59 | $37.97 | 569,110 |
| 2015-11-12 | $46.24 | $46.39 | $46.00 | $46.04 | $38.35 | 366,549 |
| 2015-11-11 | $46.81 | $46.81 | $46.50 | $46.55 | $38.77 | 291,021 |
| 2015-11-10 | $46.25 | $46.42 | $46.17 | $46.40 | $38.65 | 545,756 |
| 2015-11-09 | $46.80 | $46.80 | $46.34 | $46.52 | $38.75 | 677,094 |
| 2015-11-06 | $46.93 | $47.03 | $46.70 | $47.02 | $39.16 | 451,109 |
| 2015-11-05 | $47.49 | $47.54 | $47.19 | $47.30 | $39.39 | 589,144 |
| 2015-11-04 | $47.82 | $47.86 | $47.34 | $47.49 | $39.55 | 440,339 |
| 2015-11-03 | $47.45 | $47.86 | $47.33 | $47.77 | $39.79 | 732,759 |
| 2015-11-02 | $47.37 | $47.62 | $47.24 | $47.60 | $39.64 | 562,090 |
| 2015-10-30 | $47.24 | $47.38 | $47.09 | $47.09 | $39.22 | 273,175 |
| 2015-10-29 | $47.04 | $47.21 | $47.01 | $47.16 | $39.28 | 410,231 |
| 2015-10-28 | $47.40 | $47.94 | $47.19 | $47.58 | $39.63 | 716,117 |
| 2015-10-27 | $47.43 | $47.44 | $47.24 | $47.33 | $39.42 | 749,756 |
| 2015-10-26 | $47.95 | $47.95 | $47.74 | $47.77 | $39.79 | 493,422 |
| 2015-10-23 | $48.04 | $48.13 | $47.80 | $48.03 | $40.00 | 704,563 |
| 2015-10-22 | $47.36 | $47.78 | $47.33 | $47.68 | $39.71 | 518,284 |
| 2015-10-21 | $47.36 | $47.44 | $46.98 | $46.98 | $39.13 | 482,528 |
| 2015-10-20 | $47.15 | $47.27 | $47.06 | $47.20 | $39.31 | 1,637,224 |
| 2015-10-19 | $47.28 | $47.28 | $47.06 | $47.23 | $39.34 | 239,352 |
| 2015-10-16 | $47.49 | $47.56 | $47.31 | $47.55 | $39.60 | 605,788 |
| 2015-10-15 | $47.19 | $47.57 | $47.09 | $47.57 | $39.62 | 448,522 |
| 2015-10-14 | $46.74 | $46.86 | $46.55 | $46.74 | $38.93 | 465,916 |
| 2015-10-13 | $46.63 | $46.91 | $46.46 | $46.48 | $38.71 | 526,727 |
| 2015-10-12 | $47.33 | $47.35 | $47.09 | $47.14 | $39.26 | 2,144,059 |
| 2015-10-09 | $47.52 | $47.68 | $47.29 | $47.46 | $39.53 | 1,810,317 |
| 2015-10-08 | $46.75 | $47.33 | $46.65 | $47.33 | $39.42 | 998,897 |
| 2015-10-07 | $46.87 | $47.16 | $46.65 | $47.00 | $39.14 | 594,739 |
| 2015-10-06 | $46.20 | $46.37 | $46.05 | $46.23 | $38.50 | 584,125 |
| 2015-10-05 | $45.87 | $46.24 | $45.84 | $46.24 | $38.51 | 516,970 |
| 2015-10-02 | $44.25 | $45.31 | $44.15 | $45.31 | $37.74 | 707,869 |
| 2015-10-01 | $44.63 | $44.67 | $44.08 | $44.42 | $37.00 | 1,128,751 |
| 2015-09-30 | $43.99 | $44.33 | $43.83 | $44.32 | $36.91 | 551,395 |
| 2015-09-29 | $43.28 | $43.45 | $43.05 | $43.35 | $36.10 | 792,723 |
| 2015-09-28 | $43.90 | $43.91 | $43.21 | $43.26 | $36.03 | 1,019,364 |
| 2015-09-25 | $44.42 | $44.56 | $44.04 | $44.20 | $36.81 | 455,706 |
| 2015-09-24 | $43.90 | $44.22 | $43.57 | $44.13 | $36.57 | 781,606 |
| 2015-09-23 | $44.61 | $44.61 | $44.13 | $44.26 | $36.68 | 611,127 |
| 2015-09-22 | $44.63 | $44.67 | $44.25 | $44.53 | $36.90 | 819,890 |
| 2015-09-21 | $45.80 | $45.80 | $45.39 | $45.60 | $37.79 | 461,042 |
| 2015-09-18 | $45.83 | $46.04 | $45.51 | $45.56 | $37.75 | 495,367 |
| 2015-09-17 | $46.40 | $47.15 | $46.31 | $46.65 | $38.66 | 665,772 |
| 2015-09-16 | $46.12 | $46.63 | $46.12 | $46.61 | $38.62 | 496,147 |
| 2015-09-15 | $45.52 | $45.86 | $45.44 | $45.84 | $37.99 | 1,285,318 |
| 2015-09-14 | $45.50 | $45.56 | $45.33 | $45.54 | $37.74 | 313,317 |
| 2015-09-11 | $45.53 | $45.77 | $45.44 | $45.77 | $37.93 | 539,496 |
| 2015-09-10 | $45.52 | $45.95 | $45.41 | $45.79 | $37.94 | 976,354 |
| 2015-09-09 | $46.20 | $46.35 | $45.43 | $45.50 | $37.70 | 612,605 |
| 2015-09-08 | $45.53 | $45.69 | $45.37 | $45.69 | $37.86 | 775,979 |
| 2015-09-04 | $44.62 | $44.72 | $44.20 | $44.39 | $36.78 | 937,832 |
| 2015-09-03 | $45.56 | $45.94 | $45.42 | $45.49 | $37.70 | 767,359 |
| 2015-09-02 | $45.52 | $45.52 | $44.97 | $45.44 | $37.65 | 796,258 |
| 2015-09-01 | $45.18 | $45.31 | $44.65 | $44.78 | $37.11 | 1,178,215 |
| 2015-08-31 | $46.35 | $46.50 | $46.09 | $46.33 | $38.39 | 1,115,176 |
| 2015-08-28 | $46.32 | $46.70 | $46.32 | $46.67 | $38.67 | 1,075,617 |
| 2015-08-27 | $46.23 | $46.86 | $46.18 | $46.71 | $38.71 | 1,377,277 |
| 2015-08-26 | $45.82 | $45.92 | $44.81 | $45.85 | $37.99 | 1,376,764 |
| 2015-08-25 | $46.54 | $46.54 | $44.68 | $44.68 | $37.02 | 1,960,079 |
| 2015-08-24 | $43.65 | $45.38 | $43.11 | $44.34 | $36.74 | 1,887,264 |
| 2015-08-21 | $46.93 | $47.02 | $45.95 | $46.01 | $38.13 | 1,248,480 |
| 2015-08-20 | $47.83 | $47.84 | $47.14 | $47.14 | $39.07 | 1,242,205 |
| 2015-08-19 | $48.37 | $48.51 | $47.94 | $48.22 | $39.96 | 509,071 |
| 2015-08-18 | $48.81 | $48.92 | $48.66 | $48.71 | $40.36 | 340,463 |
| 2015-08-17 | $48.87 | $49.09 | $48.70 | $49.09 | $40.68 | 328,459 |
| 2015-08-14 | $49.08 | $49.24 | $49.00 | $49.18 | $40.75 | 369,390 |
| 2015-08-13 | $49.13 | $49.27 | $49.00 | $49.13 | $40.71 | 365,111 |
| 2015-08-12 | $49.00 | $49.26 | $48.70 | $49.26 | $40.82 | 502,117 |
| 2015-08-11 | $49.74 | $49.74 | $49.35 | $49.58 | $41.09 | 432,533 |
| 2015-08-10 | $49.85 | $50.44 | $49.85 | $50.44 | $41.80 | 323,772 |
| 2015-08-07 | $49.67 | $49.80 | $49.58 | $49.80 | $41.27 | 449,600 |
| 2015-08-06 | $49.96 | $49.96 | $49.70 | $49.84 | $41.30 | 265,372 |
| 2015-08-05 | $50.24 | $50.28 | $50.02 | $50.10 | $41.52 | 209,790 |
| 2015-08-04 | $49.86 | $50.00 | $49.71 | $49.81 | $41.28 | 237,965 |
| 2015-08-03 | $49.97 | $49.97 | $49.58 | $49.78 | $41.25 | 336,597 |
| 2015-07-31 | $50.22 | $50.26 | $49.93 | $50.05 | $41.47 | 318,995 |
| 2015-07-30 | $49.71 | $49.80 | $49.47 | $49.78 | $41.25 | 330,284 |
| 2015-07-29 | $49.62 | $49.96 | $49.56 | $49.86 | $41.32 | 231,286 |
| 2015-07-28 | $49.40 | $49.67 | $49.14 | $49.67 | $41.16 | 450,343 |
| 2015-07-27 | $49.36 | $49.36 | $48.98 | $49.10 | $40.69 | 593,796 |
| 2015-07-24 | $50.01 | $50.02 | $49.43 | $49.51 | $41.03 | 386,709 |
| 2015-07-23 | $50.44 | $50.44 | $50.05 | $50.14 | $41.55 | 617,984 |
| 2015-07-22 | $50.33 | $50.40 | $50.23 | $50.32 | $41.70 | 729,520 |
| 2015-07-21 | $50.81 | $50.88 | $50.67 | $50.77 | $42.07 | 643,858 |
| 2015-07-20 | $50.90 | $50.95 | $50.70 | $50.86 | $42.15 | 913,063 |
| 2015-07-17 | $51.00 | $51.03 | $50.78 | $50.81 | $42.10 | 2,005,697 |
| 2015-07-16 | $50.94 | $51.03 | $50.86 | $50.91 | $42.19 | 786,601 |
| 2015-07-15 | $50.73 | $50.73 | $50.38 | $50.53 | $41.87 | 451,158 |
| 2015-07-14 | $50.65 | $50.86 | $50.51 | $50.83 | $42.12 | 398,096 |
| 2015-07-13 | $50.54 | $50.58 | $50.39 | $50.49 | $41.84 | 573,287 |
| 2015-07-10 | $50.20 | $50.34 | $49.93 | $50.27 | $41.66 | 1,299,360 |
| 2015-07-09 | $49.21 | $49.33 | $48.83 | $48.92 | $40.54 | 648,641 |
| 2015-07-08 | $48.40 | $48.73 | $48.10 | $48.17 | $39.92 | 1,688,998 |
| 2015-07-07 | $49.15 | $49.50 | $48.46 | $49.48 | $41.00 | 1,256,683 |
| 2015-07-06 | $49.72 | $50.03 | $49.48 | $49.63 | $41.13 | 923,285 |
| 2015-07-02 | $50.79 | $50.82 | $50.55 | $50.70 | $42.01 | 645,043 |
| 2015-07-01 | $50.86 | $50.90 | $50.41 | $50.58 | $41.91 | 3,191,993 |
| 2015-06-30 | $50.86 | $50.90 | $50.16 | $50.33 | $41.71 | 671,918 |
| 2015-06-29 | $50.82 | $50.89 | $50.22 | $50.31 | $41.69 | 840,960 |
| 2015-06-26 | $51.80 | $51.87 | $51.58 | $51.74 | $42.88 | 270,314 |
| 2015-06-25 | $52.61 | $52.63 | $52.30 | $52.33 | $42.91 | 368,601 |
| 2015-06-24 | $52.59 | $52.70 | $52.34 | $52.39 | $42.96 | 346,560 |
| 2015-06-23 | $52.71 | $52.81 | $52.66 | $52.80 | $43.30 | 238,628 |
| 2015-06-22 | $52.63 | $52.81 | $52.48 | $52.59 | $43.12 | 292,985 |
| 2015-06-19 | $51.86 | $51.87 | $51.70 | $51.70 | $42.39 | 252,111 |
| 2015-06-18 | $51.68 | $52.22 | $51.63 | $51.94 | $42.59 | 275,411 |
| 2015-06-17 | $51.39 | $51.59 | $50.99 | $51.47 | $42.21 | 350,328 |
| 2015-06-16 | $51.30 | $51.53 | $51.21 | $51.51 | $42.24 | 245,889 |
| 2015-06-15 | $51.30 | $51.50 | $51.21 | $51.50 | $42.23 | 352,702 |
| 2015-06-12 | $51.77 | $51.93 | $51.61 | $51.85 | $42.52 | 569,427 |
| 2015-06-11 | $52.23 | $52.30 | $51.95 | $52.19 | $42.80 | 415,742 |
| 2015-06-10 | $51.80 | $52.22 | $51.80 | $52.12 | $42.74 | 233,262 |
| 2015-06-09 | $51.24 | $51.30 | $50.98 | $51.17 | $41.96 | 282,504 |
| 2015-06-08 | $51.45 | $51.45 | $51.23 | $51.41 | $42.16 | 338,208 |
| 2015-06-05 | $51.42 | $51.65 | $51.19 | $51.52 | $42.25 | 362,079 |
| 2015-06-04 | $52.28 | $52.50 | $51.83 | $51.97 | $42.62 | 742,228 |
| 2015-06-03 | $52.54 | $52.79 | $52.48 | $52.59 | $43.12 | 417,343 |
| 2015-06-02 | $52.23 | $52.66 | $52.19 | $52.42 | $42.98 | 645,084 |
| 2015-06-01 | $52.51 | $52.52 | $51.97 | $52.13 | $42.75 | 766,944 |
| 2015-05-29 | $52.55 | $52.60 | $52.12 | $52.29 | $42.88 | 570,000 |
| 2015-05-28 | $52.65 | $52.81 | $52.40 | $52.81 | $43.30 | 305,620 |
| 2015-05-27 | $52.71 | $53.08 | $52.60 | $53.06 | $43.51 | 537,613 |
| 2015-05-26 | $53.20 | $53.23 | $52.55 | $52.66 | $43.18 | 537,564 |
| 2015-05-22 | $53.67 | $53.72 | $53.50 | $53.57 | $43.93 | 402,619 |
| 2015-05-21 | $53.61 | $53.86 | $53.54 | $53.82 | $44.13 | 335,901 |
| 2015-05-20 | $53.51 | $53.75 | $53.41 | $53.60 | $43.95 | 346,531 |
| 2015-05-19 | $53.54 | $53.63 | $53.44 | $53.53 | $43.89 | 334,510 |
| 2015-05-18 | $53.75 | $53.78 | $53.58 | $53.68 | $44.02 | 419,873 |
| 2015-05-15 | $53.66 | $53.94 | $53.55 | $53.94 | $44.23 | 321,272 |
| 2015-05-14 | $53.70 | $53.79 | $53.52 | $53.79 | $44.11 | 657,066 |
| 2015-05-13 | $53.45 | $53.47 | $53.10 | $53.16 | $43.59 | 326,374 |
| 2015-05-12 | $52.95 | $52.97 | $52.70 | $52.87 | $43.35 | 244,346 |
| 2015-05-11 | $53.19 | $53.19 | $52.86 | $52.91 | $43.39 | 388,622 |
| 2015-05-08 | $53.13 | $53.43 | $53.06 | $53.34 | $43.74 | 386,360 |
| 2015-05-07 | $52.30 | $52.36 | $52.06 | $52.31 | $42.89 | 392,592 |
| 2015-05-06 | $52.84 | $52.93 | $52.30 | $52.52 | $43.07 | 474,484 |
| 2015-05-05 | $53.10 | $53.12 | $52.47 | $52.55 | $43.09 | 535,917 |
| 2015-05-04 | $53.36 | $53.36 | $53.16 | $53.28 | $43.69 | 486,568 |
| 2015-05-01 | $53.01 | $53.18 | $52.84 | $53.18 | $43.61 | 410,967 |
| 2015-04-30 | $53.02 | $53.02 | $52.68 | $52.77 | $43.27 | 842,545 |
| 2015-04-29 | $53.46 | $53.50 | $53.14 | $53.31 | $43.71 | 789,989 |
| 2015-04-28 | $53.64 | $53.74 | $53.42 | $53.72 | $44.05 | 421,432 |
| 2015-04-27 | $53.75 | $53.89 | $53.60 | $53.66 | $44.00 | 653,402 |
| 2015-04-24 | $53.38 | $53.50 | $53.18 | $53.38 | $43.77 | 466,004 |
| 2015-04-23 | $52.68 | $53.23 | $52.62 | $53.15 | $43.58 | 498,302 |
| 2015-04-22 | $52.83 | $52.90 | $52.55 | $52.88 | $43.36 | 420,544 |
| 2015-04-21 | $52.86 | $52.88 | $52.66 | $52.73 | $43.24 | 420,054 |
| 2015-04-20 | $52.34 | $52.44 | $52.30 | $52.34 | $42.92 | 411,382 |
| 2015-04-17 | $52.30 | $52.34 | $52.06 | $52.31 | $42.89 | 398,584 |
| 2015-04-16 | $52.93 | $53.13 | $52.68 | $53.02 | $43.48 | 429,265 |
| 2015-04-15 | $52.60 | $52.87 | $52.47 | $52.82 | $43.31 | 431,186 |
| 2015-04-14 | $52.43 | $52.55 | $52.27 | $52.51 | $43.06 | 307,810 |
| 2015-04-13 | $52.35 | $52.45 | $52.07 | $52.11 | $42.73 | 659,982 |
| 2015-04-10 | $52.24 | $52.40 | $52.18 | $52.40 | $42.97 | 361,784 |
| 2015-04-09 | $52.34 | $52.35 | $52.08 | $52.34 | $42.92 | 446,666 |
| 2015-04-08 | $52.42 | $52.46 | $51.96 | $52.14 | $42.75 | 350,566 |
| 2015-04-07 | $51.92 | $52.08 | $51.74 | $51.76 | $42.44 | 455,774 |
| 2015-04-06 | $51.36 | $52.00 | $51.36 | $51.79 | $42.47 | 403,599 |
| 2015-04-02 | $51.03 | $51.25 | $51.00 | $51.21 | $41.99 | 411,929 |
| 2015-04-01 | $50.72 | $50.76 | $50.39 | $50.75 | $41.61 | 345,219 |
| 2015-03-31 | $50.38 | $50.54 | $50.18 | $50.35 | $41.29 | 497,078 |
| 2015-03-30 | $50.83 | $50.98 | $50.77 | $50.88 | $41.72 | 491,782 |
| 2015-03-27 | $50.67 | $50.71 | $50.51 | $50.67 | $41.55 | 406,605 |
| 2015-03-26 | $50.79 | $50.91 | $50.34 | $50.63 | $41.52 | 584,191 |
| 2015-03-25 | $51.61 | $51.63 | $50.92 | $50.92 | $41.75 | 852,189 |
| 2015-03-24 | $51.73 | $51.75 | $51.56 | $51.59 | $42.17 | 442,298 |
| 2015-03-23 | $51.58 | $51.66 | $51.39 | $51.57 | $42.16 | 502,177 |
| 2015-03-20 | $51.13 | $51.50 | $50.97 | $51.33 | $41.96 | 754,932 |
| 2015-03-19 | $50.48 | $50.56 | $50.22 | $50.34 | $41.15 | 372,975 |
| 2015-03-18 | $49.91 | $51.07 | $49.83 | $50.96 | $41.66 | 452,583 |
| 2015-03-17 | $49.77 | $49.94 | $49.57 | $49.90 | $40.79 | 1,003,183 |
| 2015-03-16 | $49.83 | $49.99 | $49.72 | $49.92 | $40.81 | 571,524 |
| 2015-03-13 | $49.44 | $49.44 | $49.11 | $49.40 | $40.38 | 435,364 |
| 2015-03-12 | $49.82 | $49.86 | $49.60 | $49.74 | $40.66 | 401,184 |
| 2015-03-11 | $49.21 | $49.29 | $49.01 | $49.20 | $40.22 | 338,625 |
| 2015-03-10 | $49.48 | $49.48 | $49.05 | $49.07 | $40.11 | 616,047 |
| 2015-03-09 | $50.22 | $50.22 | $50.01 | $50.12 | $40.97 | 397,510 |
| 2015-03-06 | $50.50 | $50.52 | $50.04 | $50.09 | $40.95 | 486,079 |
| 2015-03-05 | $50.95 | $50.98 | $50.70 | $50.79 | $41.52 | 530,408 |
| 2015-03-04 | $50.78 | $50.81 | $50.41 | $50.76 | $41.49 | 486,450 |
| 2015-03-03 | $51.18 | $51.26 | $50.89 | $51.01 | $41.70 | 480,027 |
| 2015-03-02 | $51.28 | $51.30 | $51.12 | $51.27 | $41.91 | 382,673 |
| 2015-02-27 | $51.30 | $51.46 | $51.21 | $51.27 | $41.91 | 853,102 |
| 2015-02-26 | $51.37 | $51.41 | $51.18 | $51.28 | $41.92 | 469,565 |
| 2015-02-25 | $51.29 | $51.42 | $51.16 | $51.37 | $41.99 | 679,616 |
Vanguard Total International Stock ETF (VXUS) News Headlines
Recent Vanguard Total International Stock ETF (VXUS) News
Similar Companies to Vanguard Total International Stock ETF (VXUS) 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 | -- | -- | -- |