W.R. Berkley Corp (WRB) Exchange: NYSE
Data as of May 2, 2025
$72.61 ($1.43) 2.01%
W.R. Berkley Corp - Daily Information
Click for more stock information on W.R. Berkley Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $71.91 |
| Previous Close | $72.61 |
| High | $72.90 |
| Low | $71.67 |
| Adjusted Open | $71.91 |
| Previous Adjusted Close | $72.61 |
| Adjusted High | $72.90 |
| Adjusted Low | $71.67 |
Invest in W.R. Berkley Corp (WRB)
Key People W.R. Berkley Corp
| Employee | Position |
|---|---|
| William Robert Berkley | Executive Chairman |
| William Robert Berkley | President, Chief Executive Officer & Director |
| Richard Mark Baio | Chief Financial Officer, Treasurer & EVP |
| Terrence Michael Walker | Chief Information Officer |
| Adam Coppola | Director-Operations Investment & Assistant VP |
| James G. Shiel | Executive Vice President-Investments |
| Edward F. Linekin | Senior Vice President-Investments |
| Robert W. Standen | Executive Vice President |
| Neil Keenan | Vice President & Senior Counsel |
| Steven William Taylor | Senior Vice President |
| Paul J. Hancock | Chief Corporate Actuary & Senior Vice President |
| Robert Carruthers Hewitt | Executive Vice President |
| Ira Seth Lederman | Assistant Secretary |
| Richard K. Altorelli | Vice President-Investments Controller |
| Michele Fleckenstein | Senior Vice President-Underwriting & Analytics |
| Jeffrey Marc Hafter | Executive Vice President |
| Lucille T. Sgaglione | Executive Vice President |
| Eugene G. Ballard | Executive Vice President-Finance |
| Scott Mansolillo | Chief Compliance Officer & Senior Vice President |
| John K. Goldwater | Executive Vice President |
| Jane B. Parker | Vice President-Senior Counsel |
| Peter L. Kamford | Senior Vice President |
| Robert Daly Stone | Executive Vice President |
| Philip Rorty | Chief Underwriting Officer |
| James Patrick Bronner | Executive Vice President |
| Kenneth Paul Sroka | Executive Vice President |
| Kathleen M. Tierney | Executive Vice President |
| Christoph Ritterson | Senior Vice President-Marketing |
| Jared E. Abbey | Senior VP-Strategy & Development |
| C. Fred Madsen | Senior Vice President |
| Mir Mazhar | Chief Project Officer & Senior Vice President |
| Keith Wilson | Chief Information Security Officer & VP |
| Joseph L. Sullivan | Executive Vice President |
| John M. Littzi | Assistant Secretary, SVP & Deputy General Counsel |
| Jonathan M. Levine | Chief Marketing Officer & Vice President |
| Denise L. Davies | Vice President-Internal Audit |
| Scott A. Siegel | Vice President-Taxes |
| Andrea C. Kanefsky | Vice President & Controller |
| Karen A. Horvath | Vice President-External Financial Communications |
| Carol Josephine LaPunzina | Senior Vice President-Human Resources |
| Philip S. Welt | Secretary, Executive VP & General Counsel |
| Jo-Marie St. Martin | Vice President-Federal Government Relations |
| Mark Ellwood Brockbank | Independent Director |
| Jonathan Talisman | Independent Director |
| Mark L. Shapiro | Independent Director |
| Ronald E. Blaylock | Independent Director |
| Christopher L. Augostini | Independent Director |
| Mary C. Farrell | Independent Director |
| María Luisa Ferré | Independent Director |
| Leigh Ann Pusey | Independent Director |
Company Profile W.R. Berkley Corp
Exchange: NYSE
IPO Date: Sept. 7, 1984
Employees: 6,000
Sector: Financial Services
Industry: Insurance-Property & Casualty
Website: W.R. Berkley Corp Website
Address: 563 Steamboat Road, Greenwich, CT 06830
Historical Stock Data for W.R. Berkley Corp (WRB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $71.91 | $72.90 | $71.67 | $72.61 | $72.61 | 1,661,737 |
| 2025-05-01 | $71.03 | $71.83 | $70.16 | $71.18 | $71.18 | 1,581,584 |
| 2025-04-30 | $71.51 | $71.90 | $69.93 | $71.69 | $71.69 | 2,105,760 |
| 2025-04-29 | $70.59 | $71.39 | $70.26 | $71.28 | $71.28 | 1,626,370 |
| 2025-04-28 | $70.68 | $71.13 | $70.25 | $70.69 | $70.69 | 1,592,666 |
| 2025-04-25 | $71.35 | $71.49 | $70.00 | $70.48 | $70.48 | 1,814,724 |
| 2025-04-24 | $71.02 | $72.00 | $70.03 | $71.75 | $71.75 | 1,819,935 |
| 2025-04-23 | $71.00 | $71.33 | $69.63 | $71.24 | $71.24 | 2,497,772 |
| 2025-04-22 | $67.60 | $71.09 | $66.20 | $70.85 | $70.85 | 2,647,975 |
| 2025-04-21 | $68.90 | $69.05 | $66.59 | $67.33 | $67.33 | 1,834,828 |
| 2025-04-17 | $68.65 | $69.44 | $68.13 | $68.80 | $68.80 | 2,145,124 |
| 2025-04-16 | $69.23 | $69.83 | $68.09 | $68.45 | $68.45 | 1,484,235 |
| 2025-04-15 | $69.46 | $69.66 | $68.25 | $68.36 | $68.36 | 1,388,332 |
| 2025-04-14 | $68.87 | $69.81 | $68.56 | $69.34 | $69.34 | 1,716,596 |
| 2025-04-11 | $66.89 | $68.76 | $66.08 | $68.45 | $68.45 | 2,574,997 |
| 2025-04-10 | $66.45 | $67.87 | $65.28 | $67.11 | $67.11 | 2,503,849 |
| 2025-04-09 | $63.65 | $67.23 | $63.65 | $66.93 | $66.93 | 3,277,976 |
| 2025-04-08 | $66.06 | $66.98 | $64.40 | $65.32 | $65.32 | 2,684,384 |
| 2025-04-07 | $64.55 | $65.79 | $62.63 | $64.28 | $64.28 | 3,219,183 |
| 2025-04-04 | $68.63 | $69.67 | $65.24 | $65.43 | $65.43 | 2,853,475 |
| 2025-04-03 | $68.87 | $70.89 | $68.87 | $70.29 | $70.29 | 2,311,164 |
| 2025-04-02 | $70.00 | $70.35 | $69.15 | $69.75 | $69.75 | 2,246,282 |
| 2025-04-01 | $70.81 | $71.53 | $69.94 | $70.25 | $70.25 | 3,055,978 |
| 2025-03-31 | $71.36 | $72.09 | $70.47 | $71.16 | $71.16 | 3,895,841 |
| 2025-03-28 | $70.83 | $76.38 | $70.65 | $71.27 | $71.27 | 8,170,555 |
| 2025-03-27 | $65.65 | $66.54 | $65.07 | $66.28 | $66.28 | 1,639,304 |
| 2025-03-26 | $64.76 | $65.46 | $64.55 | $65.24 | $65.24 | 1,339,930 |
| 2025-03-25 | $64.50 | $64.84 | $63.79 | $64.42 | $64.42 | 1,385,455 |
| 2025-03-24 | $63.78 | $64.18 | $63.40 | $64.10 | $64.10 | 1,173,240 |
| 2025-03-21 | $63.42 | $63.97 | $63.03 | $63.24 | $63.24 | 4,177,813 |
| 2025-03-20 | $63.51 | $64.00 | $63.28 | $63.59 | $63.59 | 1,102,389 |
| 2025-03-19 | $63.40 | $63.98 | $63.15 | $63.69 | $63.69 | 1,676,310 |
| 2025-03-18 | $63.99 | $64.26 | $63.18 | $63.40 | $63.40 | 1,326,263 |
| 2025-03-17 | $63.00 | $64.32 | $62.97 | $64.08 | $64.08 | 1,805,622 |
| 2025-03-14 | $62.09 | $63.34 | $61.97 | $63.23 | $63.23 | 1,277,185 |
| 2025-03-13 | $61.78 | $62.70 | $61.56 | $61.87 | $61.87 | 1,558,040 |
| 2025-03-12 | $61.75 | $61.94 | $60.68 | $61.55 | $61.55 | 1,368,338 |
| 2025-03-11 | $63.01 | $63.16 | $61.91 | $61.96 | $61.96 | 2,386,319 |
| 2025-03-10 | $62.25 | $63.95 | $62.25 | $62.96 | $62.96 | 1,406,757 |
| 2025-03-07 | $61.95 | $63.01 | $61.75 | $62.56 | $62.56 | 1,387,124 |
| 2025-03-06 | $62.28 | $62.34 | $61.63 | $62.17 | $62.17 | 1,204,079 |
| 2025-03-05 | $62.16 | $62.93 | $62.09 | $62.53 | $62.53 | 1,139,388 |
| 2025-03-04 | $63.79 | $63.98 | $62.15 | $62.23 | $62.23 | 1,273,305 |
| 2025-03-03 | $63.03 | $63.88 | $63.02 | $63.73 | $63.73 | 1,404,939 |
| 2025-02-28 | $62.63 | $63.18 | $62.06 | $63.08 | $63.08 | 1,679,997 |
| 2025-02-27 | $61.60 | $62.69 | $61.47 | $62.12 | $62.12 | 1,549,918 |
| 2025-02-26 | $62.56 | $62.82 | $61.29 | $61.39 | $61.39 | 2,213,789 |
| 2025-02-25 | $62.78 | $62.99 | $62.21 | $62.82 | $62.82 | 1,527,251 |
| 2025-02-24 | $61.12 | $62.67 | $61.12 | $62.31 | $62.31 | 2,573,756 |
| 2025-02-21 | $60.30 | $61.15 | $60.20 | $60.97 | $60.97 | 1,639,793 |
| 2025-02-20 | $60.38 | $60.57 | $59.55 | $60.40 | $60.40 | 1,116,121 |
| 2025-02-19 | $60.40 | $61.05 | $60.32 | $60.80 | $60.80 | 1,235,921 |
| 2025-02-18 | $60.50 | $60.69 | $60.16 | $60.51 | $60.51 | 1,224,549 |
| 2025-02-14 | $61.32 | $61.54 | $60.31 | $60.35 | $60.35 | 1,432,802 |
| 2025-02-13 | $60.77 | $61.61 | $60.69 | $61.49 | $61.49 | 1,201,761 |
| 2025-02-12 | $60.79 | $61.14 | $60.48 | $60.74 | $60.74 | 1,453,954 |
| 2025-02-11 | $60.95 | $61.42 | $60.44 | $61.20 | $61.20 | 1,406,903 |
| 2025-02-10 | $61.33 | $61.48 | $60.53 | $60.82 | $60.82 | 1,455,805 |
| 2025-02-07 | $61.42 | $61.55 | $61.00 | $61.51 | $61.51 | 1,343,271 |
| 2025-02-06 | $61.36 | $61.63 | $61.00 | $61.48 | $61.48 | 1,462,183 |
| 2025-02-05 | $60.72 | $60.89 | $60.15 | $60.85 | $60.85 | 1,330,814 |
| 2025-02-04 | $59.73 | $60.40 | $59.60 | $60.29 | $60.29 | 1,712,393 |
| 2025-02-03 | $58.57 | $59.94 | $58.07 | $59.52 | $59.52 | 1,990,482 |
| 2025-01-31 | $59.03 | $59.47 | $58.30 | $58.83 | $58.83 | 2,496,884 |
| 2025-01-30 | $58.84 | $59.53 | $58.67 | $59.29 | $59.29 | 1,756,857 |
| 2025-01-29 | $59.03 | $59.26 | $58.28 | $58.67 | $58.67 | 2,155,795 |
| 2025-01-28 | $60.72 | $61.11 | $58.96 | $59.34 | $59.34 | 2,974,697 |
| 2025-01-27 | $58.22 | $59.50 | $57.75 | $59.20 | $59.20 | 2,618,332 |
| 2025-01-24 | $56.88 | $57.55 | $56.86 | $57.52 | $57.52 | 2,186,227 |
| 2025-01-23 | $58.47 | $58.79 | $56.87 | $56.93 | $56.93 | 2,637,107 |
| 2025-01-22 | $59.54 | $59.76 | $58.94 | $59.05 | $59.05 | 2,248,924 |
| 2025-01-21 | $59.62 | $60.00 | $59.07 | $59.19 | $59.19 | 2,305,746 |
| 2025-01-17 | $60.51 | $60.54 | $59.49 | $59.50 | $59.50 | 7,137,076 |
| 2025-01-16 | $59.91 | $60.54 | $59.74 | $60.37 | $60.37 | 1,961,134 |
| 2025-01-15 | $59.26 | $59.98 | $59.16 | $59.94 | $59.94 | 1,801,590 |
| 2025-01-14 | $57.22 | $58.62 | $57.00 | $58.59 | $58.59 | 1,368,000 |
| 2025-01-13 | $56.53 | $57.52 | $56.53 | $57.30 | $57.30 | 1,835,315 |
| 2025-01-10 | $57.10 | $57.47 | $55.97 | $56.70 | $56.70 | 2,092,725 |
| 2025-01-08 | $57.49 | $58.17 | $57.04 | $58.09 | $58.09 | 1,224,956 |
| 2025-01-07 | $57.28 | $58.18 | $57.15 | $57.50 | $57.50 | 1,437,901 |
| 2025-01-06 | $57.85 | $58.17 | $57.05 | $57.22 | $57.22 | 1,958,234 |
| 2025-01-03 | $58.10 | $58.10 | $57.44 | $57.93 | $57.93 | 1,615,978 |
| 2025-01-02 | $58.96 | $58.96 | $57.87 | $58.01 | $58.01 | 1,384,926 |
| 2024-12-31 | $58.78 | $58.78 | $58.20 | $58.52 | $58.52 | 831,235 |
| 2024-12-30 | $58.50 | $58.81 | $58.02 | $58.52 | $58.52 | 794,696 |
| 2024-12-27 | $58.77 | $59.42 | $58.66 | $58.97 | $58.97 | 824,466 |
| 2024-12-26 | $58.67 | $59.31 | $58.56 | $59.22 | $59.22 | 808,684 |
| 2024-12-24 | $58.31 | $58.76 | $58.24 | $58.71 | $58.71 | 544,242 |
| 2024-12-23 | $58.15 | $58.55 | $57.80 | $58.41 | $58.41 | 2,017,879 |
| 2024-12-20 | $57.84 | $59.15 | $56.88 | $58.57 | $58.57 | 4,520,933 |
| 2024-12-19 | $57.97 | $58.58 | $57.78 | $58.03 | $58.03 | 1,451,756 |
| 2024-12-18 | $58.77 | $59.32 | $57.85 | $57.87 | $57.87 | 1,754,278 |
| 2024-12-17 | $59.32 | $59.64 | $58.76 | $58.85 | $58.85 | 1,446,142 |
| 2024-12-16 | $60.23 | $60.34 | $59.67 | $59.71 | $59.71 | 1,305,909 |
| 2024-12-13 | $60.84 | $61.09 | $60.63 | $60.76 | $60.18 | 1,372,499 |
| 2024-12-12 | $61.20 | $61.56 | $60.44 | $60.48 | $59.90 | 1,208,355 |
| 2024-12-11 | $61.24 | $61.38 | $60.43 | $60.87 | $60.28 | 2,196,388 |
| 2024-12-10 | $61.97 | $61.97 | $60.38 | $61.29 | $60.70 | 1,215,690 |
| 2024-12-09 | $63.06 | $63.18 | $61.96 | $62.04 | $61.44 | 1,211,743 |
| 2024-12-06 | $63.45 | $63.92 | $62.71 | $62.95 | $62.34 | 1,467,240 |
| 2024-12-05 | $63.69 | $64.28 | $63.37 | $63.61 | $63.00 | 791,521 |
| 2024-12-04 | $63.34 | $63.85 | $63.00 | $63.66 | $63.05 | 795,139 |
| 2024-12-03 | $63.85 | $63.87 | $63.05 | $63.52 | $62.91 | 1,081,031 |
| 2024-12-02 | $64.66 | $64.76 | $63.57 | $63.65 | $63.04 | 1,065,468 |
| 2024-11-29 | $65.13 | $65.38 | $64.51 | $64.55 | $63.93 | 853,416 |
| 2024-11-27 | $64.53 | $65.49 | $64.33 | $64.94 | $64.32 | 1,158,138 |
| 2024-11-26 | $63.19 | $64.46 | $62.96 | $64.33 | $63.71 | 1,150,374 |
| 2024-11-25 | $63.25 | $63.46 | $62.67 | $63.05 | $62.44 | 1,616,607 |
| 2024-11-22 | $62.05 | $62.54 | $62.05 | $62.27 | $61.67 | 1,033,504 |
| 2024-11-21 | $61.24 | $62.26 | $60.90 | $62.14 | $61.54 | 1,830,005 |
| 2024-11-20 | $60.52 | $61.14 | $59.97 | $60.94 | $60.35 | 941,389 |
| 2024-11-19 | $60.34 | $60.50 | $59.54 | $60.19 | $59.61 | 829,816 |
| 2024-11-18 | $60.46 | $61.04 | $60.43 | $60.83 | $60.24 | 1,330,259 |
| 2024-11-15 | $59.61 | $60.84 | $59.61 | $60.74 | $60.74 | 2,073,983 |
| 2024-11-14 | $60.05 | $60.35 | $59.42 | $59.65 | $59.65 | 1,763,289 |
| 2024-11-13 | $60.22 | $60.55 | $60.03 | $60.24 | $60.24 | 1,295,251 |
| 2024-11-12 | $60.67 | $60.76 | $60.08 | $60.40 | $60.40 | 1,056,024 |
| 2024-11-11 | $60.85 | $61.34 | $60.38 | $60.42 | $60.42 | 1,437,247 |
| 2024-11-08 | $60.12 | $60.86 | $59.47 | $60.55 | $60.55 | 940,238 |
| 2024-11-07 | $60.58 | $60.58 | $59.52 | $59.62 | $59.62 | 1,186,067 |
| 2024-11-06 | $61.15 | $61.15 | $59.58 | $60.67 | $60.67 | 1,654,967 |
| 2024-11-05 | $57.55 | $58.23 | $57.49 | $58.21 | $58.21 | 994,725 |
| 2024-11-04 | $57.56 | $57.87 | $57.24 | $57.53 | $57.53 | 1,351,282 |
| 2024-11-01 | $57.38 | $57.89 | $57.13 | $57.50 | $57.50 | 1,317,182 |
| 2024-10-31 | $57.73 | $57.98 | $57.15 | $57.17 | $57.17 | 2,347,066 |
| 2024-10-30 | $58.03 | $58.30 | $57.82 | $58.02 | $58.02 | 1,164,993 |
| 2024-10-29 | $58.36 | $58.73 | $57.56 | $57.62 | $57.62 | 1,703,282 |
| 2024-10-28 | $58.57 | $59.00 | $58.24 | $58.41 | $58.41 | 1,430,275 |
| 2024-10-25 | $59.19 | $59.36 | $57.93 | $58.16 | $58.16 | 1,826,039 |
| 2024-10-24 | $59.28 | $60.04 | $59.18 | $59.31 | $59.31 | 1,822,084 |
| 2024-10-23 | $58.51 | $59.17 | $57.84 | $59.13 | $59.13 | 2,206,610 |
| 2024-10-22 | $60.50 | $60.50 | $57.95 | $58.53 | $58.53 | 3,651,371 |
| 2024-10-21 | $61.50 | $61.96 | $61.02 | $61.03 | $61.03 | 3,221,099 |
| 2024-10-18 | $61.22 | $61.60 | $60.72 | $61.26 | $61.26 | 7,725,215 |
| 2024-10-17 | $60.46 | $61.29 | $60.24 | $61.04 | $61.04 | 2,536,775 |
| 2024-10-16 | $59.01 | $59.55 | $58.83 | $59.28 | $59.28 | 1,574,251 |
| 2024-10-15 | $59.30 | $59.98 | $58.79 | $58.92 | $58.92 | 1,808,629 |
| 2024-10-14 | $58.34 | $59.44 | $58.08 | $59.26 | $59.26 | 1,629,463 |
| 2024-10-11 | $58.47 | $58.95 | $58.27 | $58.57 | $58.57 | 1,040,476 |
| 2024-10-10 | $59.00 | $59.12 | $57.80 | $58.10 | $58.10 | 1,469,042 |
| 2024-10-09 | $57.23 | $58.30 | $57.23 | $57.99 | $57.99 | 1,442,622 |
| 2024-10-08 | $56.72 | $57.73 | $56.29 | $57.47 | $57.47 | 2,107,111 |
| 2024-10-07 | $57.95 | $58.16 | $56.01 | $56.48 | $56.48 | 2,528,702 |
| 2024-10-04 | $57.29 | $58.73 | $57.14 | $58.51 | $58.51 | 1,434,422 |
| 2024-10-03 | $57.64 | $57.76 | $56.72 | $57.16 | $57.16 | 1,766,015 |
| 2024-10-02 | $57.15 | $57.71 | $56.89 | $57.63 | $57.63 | 2,643,217 |
| 2024-10-01 | $56.54 | $57.37 | $56.14 | $57.26 | $57.26 | 2,586,369 |
| 2024-09-30 | $56.57 | $56.76 | $55.80 | $56.73 | $56.73 | 2,287,863 |
| 2024-09-27 | $56.50 | $56.96 | $56.36 | $56.51 | $56.51 | 1,274,635 |
| 2024-09-26 | $56.22 | $56.85 | $55.89 | $56.71 | $56.71 | 1,569,412 |
| 2024-09-25 | $56.94 | $56.98 | $56.18 | $56.39 | $56.39 | 1,735,594 |
| 2024-09-24 | $56.99 | $57.28 | $56.46 | $56.65 | $56.65 | 1,399,138 |
| 2024-09-23 | $57.36 | $57.79 | $57.09 | $57.44 | $57.44 | 1,573,019 |
| 2024-09-20 | $57.15 | $57.75 | $57.01 | $57.45 | $57.45 | 5,837,141 |
| 2024-09-19 | $57.91 | $58.02 | $57.19 | $57.52 | $57.52 | 1,492,619 |
| 2024-09-18 | $58.38 | $58.49 | $57.74 | $57.81 | $57.81 | 1,807,481 |
| 2024-09-17 | $58.76 | $59.15 | $58.01 | $58.13 | $58.13 | 3,442,695 |
| 2024-09-16 | $58.70 | $59.38 | $58.47 | $58.75 | $58.75 | 1,421,402 |
| 2024-09-13 | $57.85 | $58.39 | $57.85 | $58.34 | $58.34 | 1,015,283 |
| 2024-09-12 | $57.20 | $57.86 | $56.97 | $57.78 | $57.78 | 1,213,265 |
| 2024-09-11 | $58.37 | $58.46 | $56.72 | $57.11 | $57.11 | 1,615,580 |
| 2024-09-10 | $59.54 | $59.70 | $58.44 | $58.49 | $58.49 | 1,350,877 |
| 2024-09-09 | $59.07 | $59.83 | $58.65 | $59.38 | $59.38 | 1,734,153 |
| 2024-09-06 | $59.02 | $59.57 | $58.68 | $58.69 | $58.69 | 1,362,816 |
| 2024-09-05 | $60.76 | $60.76 | $58.65 | $59.02 | $59.02 | 2,041,225 |
| 2024-09-04 | $60.60 | $61.28 | $60.16 | $60.58 | $60.58 | 1,431,223 |
| 2024-09-03 | $59.55 | $60.86 | $59.15 | $60.52 | $60.52 | 1,380,085 |
| 2024-08-30 | $59.19 | $59.75 | $59.10 | $59.70 | $59.70 | 1,935,906 |
| 2024-08-29 | $58.85 | $59.39 | $58.30 | $59.32 | $59.32 | 859,579 |
| 2024-08-28 | $58.78 | $59.11 | $58.38 | $58.73 | $58.73 | 1,298,822 |
| 2024-08-27 | $58.47 | $58.80 | $58.22 | $58.71 | $58.71 | 965,337 |
| 2024-08-26 | $58.37 | $58.86 | $58.26 | $58.30 | $58.30 | 771,547 |
| 2024-08-23 | $57.99 | $58.34 | $57.82 | $58.22 | $58.22 | 919,623 |
| 2024-08-22 | $57.61 | $58.03 | $57.50 | $57.98 | $57.98 | 632,904 |
| 2024-08-21 | $57.56 | $57.71 | $56.85 | $57.62 | $57.62 | 887,156 |
| 2024-08-20 | $57.29 | $57.61 | $57.12 | $57.35 | $57.35 | 886,429 |
| 2024-08-19 | $57.46 | $57.90 | $57.31 | $57.40 | $57.40 | 735,613 |
| 2024-08-16 | $57.79 | $57.92 | $57.08 | $57.56 | $57.56 | 1,311,657 |
| 2024-08-15 | $57.62 | $58.09 | $57.41 | $57.58 | $57.58 | 1,391,426 |
| 2024-08-14 | $56.79 | $57.47 | $56.54 | $57.31 | $57.31 | 1,221,093 |
| 2024-08-13 | $57.17 | $57.37 | $56.22 | $56.52 | $56.52 | 1,646,394 |
| 2024-08-12 | $57.34 | $57.57 | $57.01 | $57.16 | $57.16 | 1,752,946 |
| 2024-08-09 | $56.88 | $57.18 | $56.49 | $57.13 | $57.13 | 1,322,402 |
| 2024-08-08 | $56.00 | $56.95 | $55.88 | $56.71 | $56.71 | 1,585,116 |
| 2024-08-07 | $55.39 | $56.54 | $55.12 | $55.98 | $55.98 | 2,723,720 |
| 2024-08-06 | $54.88 | $55.67 | $54.79 | $55.10 | $55.10 | 2,059,788 |
| 2024-08-05 | $55.66 | $55.80 | $53.65 | $54.73 | $54.73 | 2,131,430 |
| 2024-08-02 | $54.70 | $55.31 | $53.96 | $55.18 | $55.18 | 1,392,139 |
| 2024-08-01 | $55.38 | $55.68 | $53.90 | $54.77 | $54.77 | 1,371,822 |
| 2024-07-31 | $55.34 | $55.58 | $54.77 | $55.13 | $55.13 | 2,589,353 |
| 2024-07-30 | $54.20 | $55.66 | $53.78 | $55.46 | $55.46 | 1,457,687 |
| 2024-07-29 | $54.18 | $54.47 | $53.63 | $53.95 | $53.95 | 993,039 |
| 2024-07-26 | $52.64 | $54.16 | $52.64 | $54.07 | $54.07 | 1,384,727 |
| 2024-07-25 | $52.28 | $53.23 | $52.20 | $52.47 | $52.47 | 1,552,863 |
| 2024-07-24 | $52.38 | $52.96 | $52.10 | $52.29 | $52.29 | 2,153,788 |
| 2024-07-23 | $53.50 | $53.95 | $51.88 | $52.21 | $52.21 | 4,001,057 |
| 2024-07-22 | $51.77 | $52.68 | $51.51 | $51.82 | $51.82 | 4,162,714 |
| 2024-07-19 | $55.55 | $55.75 | $51.41 | $51.54 | $51.54 | 4,404,823 |
| 2024-07-18 | $55.82 | $56.66 | $55.82 | $56.21 | $56.21 | 1,158,109 |
| 2024-07-17 | $54.85 | $55.85 | $54.78 | $55.79 | $55.79 | 1,561,402 |
| 2024-07-16 | $54.14 | $54.87 | $54.14 | $54.43 | $54.43 | 1,614,792 |
| 2024-07-15 | $53.58 | $54.32 | $53.58 | $54.02 | $54.02 | 1,295,073 |
| 2024-07-12 | $52.79 | $53.57 | $52.29 | $53.45 | $53.45 | 1,718,134 |
| 2024-07-11 | $52.62 | $53.00 | $51.84 | $52.29 | $52.29 | 1,928,315 |
| 2024-07-10 | $79.04 | $79.70 | $78.93 | $79.63 | $79.63 | 812,875 |
| 2024-07-09 | $79.38 | $79.88 | $78.72 | $78.75 | $78.75 | 679,121 |
| 2024-07-08 | $79.30 | $80.00 | $79.20 | $79.62 | $79.62 | 798,848 |
| 2024-07-05 | $78.77 | $79.10 | $78.19 | $78.64 | $78.64 | 1,334,825 |
| 2024-07-03 | $78.62 | $79.35 | $78.34 | $79.17 | $79.17 | 561,880 |
| 2024-07-02 | $78.57 | $79.64 | $78.57 | $79.21 | $79.21 | 1,129,763 |
| 2024-07-01 | $79.49 | $80.12 | $78.54 | $79.02 | $79.02 | 886,142 |
| 2024-06-28 | $79.21 | $79.77 | $78.24 | $78.58 | $78.58 | 2,341,138 |
| 2024-06-27 | $79.40 | $80.00 | $79.10 | $79.38 | $79.38 | 881,614 |
| 2024-06-26 | $80.43 | $80.43 | $78.72 | $79.31 | $79.31 | 813,834 |
| 2024-06-25 | $80.89 | $81.32 | $80.25 | $80.91 | $80.91 | 946,606 |
| 2024-06-24 | $80.40 | $81.24 | $79.99 | $80.84 | $80.84 | 1,109,704 |
| 2024-06-21 | $81.23 | $81.45 | $80.12 | $80.49 | $79.88 | 1,883,749 |
| 2024-06-20 | $80.43 | $81.55 | $80.13 | $81.03 | $80.41 | 1,033,477 |
| 2024-06-18 | $79.56 | $80.56 | $79.48 | $80.17 | $79.56 | 906,860 |
| 2024-06-17 | $78.33 | $80.20 | $78.33 | $79.72 | $79.11 | 1,212,085 |
| 2024-06-14 | $77.79 | $78.31 | $77.47 | $78.15 | $77.56 | 1,067,871 |
| 2024-06-13 | $76.79 | $78.49 | $76.76 | $78.27 | $77.67 | 1,425,529 |
| 2024-06-12 | $78.18 | $78.76 | $77.62 | $78.17 | $77.58 | 1,275,488 |
| 2024-06-11 | $79.48 | $79.54 | $78.37 | $78.46 | $77.86 | 858,939 |
| 2024-06-10 | $80.00 | $80.30 | $79.33 | $79.77 | $79.16 | 496,685 |
| 2024-06-07 | $79.96 | $80.79 | $79.74 | $80.20 | $80.20 | 615,958 |
| 2024-06-06 | $80.13 | $80.36 | $79.45 | $79.61 | $79.61 | 585,021 |
| 2024-06-05 | $80.54 | $80.61 | $79.03 | $79.84 | $79.84 | 704,484 |
| 2024-06-04 | $79.84 | $80.69 | $79.47 | $80.34 | $80.34 | 1,523,954 |
| 2024-06-03 | $80.92 | $81.03 | $79.56 | $80.07 | $80.07 | 913,429 |
| 2024-05-31 | $79.66 | $81.17 | $79.21 | $81.03 | $81.03 | 1,687,492 |
| 2024-05-30 | $77.80 | $79.76 | $77.80 | $79.50 | $79.50 | 1,113,734 |
| 2024-05-29 | $78.32 | $78.89 | $77.90 | $77.95 | $77.95 | 1,292,666 |
| 2024-05-28 | $79.01 | $79.42 | $78.53 | $78.57 | $78.57 | 837,952 |
| 2024-05-24 | $79.10 | $79.33 | $78.48 | $79.29 | $79.29 | 598,292 |
| 2024-05-23 | $79.85 | $80.21 | $78.51 | $78.85 | $78.85 | 795,193 |
| 2024-05-22 | $79.20 | $80.43 | $79.20 | $80.09 | $80.09 | 945,713 |
| 2024-05-21 | $78.74 | $80.20 | $78.74 | $79.23 | $79.23 | 1,074,583 |
| 2024-05-20 | $79.47 | $79.59 | $78.47 | $78.67 | $78.67 | 692,076 |
| 2024-05-17 | $78.82 | $79.34 | $78.36 | $79.31 | $79.31 | 795,632 |
| 2024-05-16 | $79.79 | $79.96 | $78.47 | $78.59 | $78.59 | 957,962 |
| 2024-05-15 | $78.32 | $79.02 | $78.20 | $78.37 | $78.37 | 1,278,787 |
| 2024-05-14 | $78.45 | $79.00 | $78.40 | $78.83 | $78.83 | 825,220 |
| 2024-05-13 | $79.65 | $79.81 | $78.44 | $78.61 | $78.61 | 818,194 |
| 2024-05-10 | $78.95 | $79.77 | $78.80 | $79.74 | $79.74 | 755,895 |
| 2024-05-09 | $78.31 | $78.88 | $78.29 | $78.79 | $78.79 | 640,320 |
| 2024-05-08 | $78.67 | $79.25 | $78.50 | $78.56 | $78.56 | 849,501 |
| 2024-05-07 | $79.10 | $79.22 | $78.42 | $78.55 | $78.55 | 1,007,944 |
| 2024-05-06 | $78.97 | $78.97 | $78.00 | $78.71 | $78.71 | 1,013,302 |
| 2024-05-03 | $78.49 | $78.98 | $77.43 | $78.56 | $78.56 | 1,259,903 |
| 2024-05-02 | $78.28 | $79.16 | $77.71 | $79.01 | $79.01 | 1,359,018 |
| 2024-05-01 | $76.98 | $78.59 | $76.87 | $77.78 | $77.78 | 1,227,786 |
| 2024-04-30 | $77.51 | $77.51 | $76.85 | $76.97 | $76.97 | 1,621,106 |
| 2024-04-29 | $76.71 | $77.41 | $76.69 | $77.38 | $77.38 | 1,060,230 |
| 2024-04-26 | $76.89 | $77.63 | $76.09 | $76.65 | $76.65 | 1,435,377 |
| 2024-04-25 | $77.62 | $78.50 | $77.61 | $77.91 | $77.91 | 1,868,796 |
| 2024-04-24 | $77.70 | $78.65 | $76.86 | $77.85 | $77.85 | 2,863,973 |
| 2024-04-23 | $83.50 | $83.76 | $78.03 | $79.08 | $79.08 | 4,029,932 |
| 2024-04-22 | $82.89 | $83.83 | $82.50 | $83.43 | $83.43 | 1,510,693 |
| 2024-04-19 | $81.54 | $82.43 | $81.01 | $82.40 | $82.40 | 1,951,502 |
| 2024-04-18 | $81.43 | $81.75 | $80.60 | $80.98 | $80.98 | 1,103,570 |
| 2024-04-17 | $81.97 | $81.97 | $80.37 | $80.71 | $80.71 | 1,670,525 |
| 2024-04-16 | $82.41 | $82.65 | $81.78 | $82.12 | $82.12 | 1,037,262 |
| 2024-04-15 | $83.28 | $83.49 | $81.87 | $82.00 | $82.00 | 1,135,249 |
| 2024-04-12 | $82.23 | $82.68 | $81.58 | $82.15 | $82.15 | 1,042,422 |
| 2024-04-11 | $84.02 | $84.02 | $82.13 | $82.19 | $82.19 | 1,188,826 |
| 2024-04-10 | $83.52 | $84.56 | $83.52 | $83.93 | $83.93 | 1,139,025 |
| 2024-04-09 | $86.88 | $87.35 | $83.16 | $83.74 | $83.74 | 1,558,725 |
| 2024-04-08 | $87.22 | $87.72 | $86.64 | $86.84 | $86.84 | 1,114,766 |
| 2024-04-05 | $87.09 | $87.63 | $86.93 | $87.26 | $87.26 | 1,162,951 |
| 2024-04-04 | $87.26 | $88.27 | $86.51 | $86.61 | $86.61 | 833,863 |
| 2024-04-03 | $87.42 | $87.60 | $86.79 | $87.04 | $87.04 | 1,165,831 |
| 2024-04-02 | $87.52 | $88.16 | $87.08 | $87.26 | $87.26 | 1,223,477 |
| 2024-04-01 | $88.30 | $88.37 | $87.35 | $87.49 | $87.49 | 1,133,483 |
| 2024-03-28 | $88.61 | $89.19 | $88.29 | $88.44 | $88.44 | 1,647,673 |
| 2024-03-27 | $86.79 | $88.21 | $86.79 | $88.17 | $88.17 | 1,043,024 |
| 2024-03-26 | $86.42 | $87.19 | $86.21 | $86.54 | $86.54 | 1,222,194 |
| 2024-03-25 | $86.36 | $86.96 | $86.09 | $86.72 | $86.72 | 920,319 |
| 2024-03-22 | $86.76 | $86.98 | $86.10 | $86.23 | $86.23 | 1,236,937 |
| 2024-03-21 | $86.15 | $86.70 | $85.37 | $85.82 | $85.82 | 898,268 |
| 2024-03-20 | $85.92 | $86.70 | $85.81 | $86.36 | $86.36 | 929,253 |
| 2024-03-19 | $85.68 | $86.31 | $85.29 | $86.00 | $86.00 | 1,129,675 |
| 2024-03-18 | $85.00 | $85.41 | $84.73 | $84.99 | $84.99 | 910,820 |
| 2024-03-15 | $84.42 | $85.57 | $84.15 | $85.51 | $85.51 | 2,525,530 |
| 2024-03-14 | $85.41 | $85.59 | $84.29 | $85.23 | $85.23 | 1,144,037 |
| 2024-03-13 | $85.88 | $86.00 | $85.09 | $85.49 | $85.49 | 1,148,441 |
| 2024-03-12 | $85.16 | $85.95 | $84.83 | $85.63 | $85.63 | 1,125,884 |
| 2024-03-11 | $84.18 | $85.57 | $84.18 | $84.94 | $84.94 | 794,368 |
| 2024-03-08 | $84.06 | $84.70 | $83.79 | $84.40 | $84.40 | 844,367 |
| 2024-03-07 | $84.50 | $85.06 | $84.16 | $84.19 | $84.19 | 867,691 |
| 2024-03-06 | $84.14 | $84.96 | $83.52 | $84.74 | $84.74 | 914,078 |
| 2024-03-05 | $83.48 | $84.50 | $83.48 | $84.05 | $84.05 | 1,060,885 |
| 2024-03-04 | $82.77 | $83.82 | $82.77 | $83.61 | $83.61 | 1,035,215 |
| 2024-03-01 | $83.75 | $83.75 | $82.69 | $82.69 | $82.69 | 906,727 |
| 2024-02-29 | $84.50 | $84.61 | $82.61 | $83.60 | $83.49 | 1,914,804 |
| 2024-02-28 | $85.00 | $85.32 | $84.51 | $84.56 | $84.45 | 869,148 |
| 2024-02-27 | $85.17 | $85.23 | $84.41 | $84.88 | $84.77 | 718,586 |
| 2024-02-26 | $85.70 | $86.17 | $84.94 | $85.17 | $85.06 | 1,330,787 |
| 2024-02-23 | $86.00 | $86.33 | $85.14 | $85.31 | $85.20 | 1,105,631 |
| 2024-02-22 | $83.76 | $85.95 | $83.56 | $85.71 | $85.60 | 1,775,686 |
| 2024-02-21 | $82.30 | $83.54 | $82.04 | $83.48 | $83.37 | 1,250,896 |
| 2024-02-20 | $82.33 | $83.04 | $81.97 | $81.98 | $81.87 | 968,738 |
| 2024-02-16 | $82.48 | $83.19 | $82.15 | $82.61 | $82.50 | 874,873 |
| 2024-02-15 | $81.97 | $82.92 | $81.88 | $82.27 | $82.16 | 993,909 |
| 2024-02-14 | $81.13 | $82.36 | $81.13 | $81.92 | $81.81 | 1,053,581 |
| 2024-02-13 | $81.55 | $81.66 | $80.25 | $80.94 | $80.94 | 1,193,956 |
| 2024-02-12 | $80.68 | $81.38 | $80.36 | $80.71 | $80.71 | 671,011 |
| 2024-02-09 | $79.43 | $80.52 | $79.30 | $80.48 | $80.48 | 914,750 |
| 2024-02-08 | $80.09 | $80.32 | $79.44 | $79.88 | $79.88 | 1,136,482 |
| 2024-02-07 | $80.80 | $80.85 | $80.18 | $80.34 | $80.34 | 937,378 |
| 2024-02-06 | $80.94 | $81.32 | $80.37 | $80.49 | $80.49 | 814,092 |
| 2024-02-05 | $80.99 | $81.71 | $80.56 | $81.38 | $81.38 | 700,482 |
| 2024-02-02 | $80.74 | $81.47 | $80.41 | $80.87 | $80.87 | 1,118,838 |
| 2024-02-01 | $81.20 | $81.30 | $79.79 | $80.28 | $80.28 | 1,595,248 |
| 2024-01-31 | $81.89 | $82.46 | $81.65 | $81.88 | $81.88 | 2,037,783 |
| 2024-01-30 | $81.42 | $82.13 | $81.26 | $81.63 | $81.63 | 926,651 |
| 2024-01-29 | $80.93 | $81.21 | $80.32 | $81.19 | $81.19 | 1,508,824 |
| 2024-01-26 | $83.13 | $83.36 | $81.37 | $81.47 | $81.47 | 1,776,586 |
| 2024-01-25 | $83.44 | $85.01 | $81.10 | $83.27 | $83.27 | 2,956,401 |
| 2024-01-24 | $77.93 | $78.27 | $77.49 | $77.69 | $77.69 | 1,897,197 |
| 2024-01-23 | $77.07 | $77.69 | $76.52 | $76.78 | $76.78 | 1,344,727 |
| 2024-01-22 | $75.26 | $77.21 | $75.15 | $77.08 | $77.08 | 1,804,045 |
| 2024-01-19 | $75.00 | $75.53 | $74.59 | $75.32 | $75.32 | 1,483,740 |
| 2024-01-18 | $73.37 | $74.44 | $73.03 | $74.38 | $74.38 | 605,817 |
| 2024-01-17 | $73.37 | $74.55 | $73.36 | $73.73 | $73.73 | 836,861 |
| 2024-01-16 | $73.12 | $73.51 | $72.72 | $73.30 | $73.30 | 951,301 |
| 2024-01-12 | $73.21 | $73.41 | $72.68 | $72.81 | $72.81 | 1,070,492 |
| 2024-01-11 | $72.02 | $72.99 | $71.94 | $72.88 | $72.88 | 846,487 |
| 2024-01-10 | $72.06 | $72.47 | $71.89 | $72.00 | $72.00 | 998,008 |
| 2024-01-09 | $72.51 | $72.64 | $71.38 | $72.23 | $72.23 | 1,206,999 |
| 2024-01-08 | $74.00 | $74.17 | $71.98 | $72.61 | $72.61 | 1,213,810 |
| 2024-01-05 | $73.68 | $74.50 | $73.27 | $74.36 | $74.36 | 1,227,429 |
| 2024-01-04 | $73.03 | $73.80 | $73.03 | $73.17 | $73.17 | 1,232,888 |
| 2024-01-03 | $72.29 | $73.33 | $72.29 | $72.56 | $72.56 | 1,101,063 |
| 2024-01-02 | $70.77 | $72.16 | $70.77 | $72.15 | $72.15 | 1,052,213 |
| 2023-12-29 | $70.54 | $70.86 | $70.11 | $70.72 | $70.72 | 786,046 |
| 2023-12-28 | $70.11 | $70.62 | $70.11 | $70.42 | $70.42 | 637,209 |
| 2023-12-27 | $69.85 | $70.25 | $69.72 | $70.05 | $70.05 | 679,132 |
| 2023-12-26 | $70.02 | $70.33 | $69.88 | $70.10 | $70.10 | 440,689 |
| 2023-12-22 | $69.99 | $70.39 | $69.88 | $70.21 | $70.21 | 957,056 |
| 2023-12-21 | $69.04 | $69.79 | $68.62 | $69.76 | $69.76 | 1,569,314 |
| 2023-12-20 | $69.93 | $70.26 | $69.29 | $69.31 | $69.31 | 1,795,216 |
| 2023-12-19 | $70.20 | $70.81 | $70.05 | $70.15 | $70.15 | 1,254,799 |
| 2023-12-18 | $70.62 | $71.15 | $69.92 | $70.72 | $70.72 | 1,303,838 |
| 2023-12-15 | $70.01 | $70.51 | $69.48 | $70.22 | $70.22 | 3,562,604 |
| 2023-12-14 | $72.90 | $72.90 | $70.10 | $71.17 | $70.56 | 2,134,631 |
| 2023-12-13 | $73.09 | $73.40 | $72.58 | $72.79 | $72.16 | 1,521,403 |
| 2023-12-12 | $72.89 | $73.77 | $72.67 | $73.29 | $72.66 | 1,049,151 |
| 2023-12-11 | $71.92 | $72.66 | $71.62 | $72.66 | $72.03 | 1,175,427 |
| 2023-12-08 | $70.90 | $71.43 | $70.62 | $71.33 | $70.72 | 875,796 |
| 2023-12-07 | $72.26 | $72.36 | $70.76 | $70.90 | $70.29 | 1,267,327 |
| 2023-12-06 | $73.17 | $73.79 | $71.88 | $72.07 | $72.07 | 1,274,536 |
| 2023-12-05 | $73.51 | $73.71 | $73.06 | $73.21 | $73.21 | 891,233 |
| 2023-12-04 | $73.09 | $74.16 | $73.06 | $73.65 | $73.65 | 1,536,817 |
| 2023-12-01 | $72.29 | $73.57 | $72.29 | $73.26 | $73.26 | 1,717,966 |
| 2023-11-30 | $70.62 | $72.75 | $70.62 | $72.55 | $72.55 | 6,059,404 |
| 2023-11-29 | $70.97 | $71.03 | $70.30 | $70.57 | $70.57 | 885,361 |
| 2023-11-28 | $71.78 | $72.10 | $71.14 | $71.15 | $71.15 | 892,054 |
| 2023-11-27 | $71.72 | $72.00 | $71.40 | $71.80 | $71.80 | 932,577 |
| 2023-11-24 | $70.89 | $72.21 | $70.89 | $71.83 | $71.83 | 476,807 |
| 2023-11-22 | $70.94 | $71.70 | $70.91 | $71.07 | $71.07 | 948,265 |
| 2023-11-21 | $69.95 | $71.33 | $69.95 | $71.14 | $71.14 | 1,216,901 |
| 2023-11-20 | $69.91 | $70.27 | $69.60 | $69.65 | $69.65 | 817,119 |
| 2023-11-17 | $69.86 | $70.47 | $69.63 | $70.21 | $70.21 | 1,107,559 |
| 2023-11-16 | $69.02 | $69.79 | $68.86 | $69.77 | $69.77 | 1,119,534 |
| 2023-11-15 | $68.47 | $69.32 | $68.17 | $68.54 | $68.54 | 1,691,502 |
| 2023-11-14 | $68.51 | $68.79 | $67.95 | $68.47 | $68.47 | 1,175,795 |
| 2023-11-13 | $68.31 | $68.95 | $68.10 | $68.78 | $68.78 | 898,813 |
| 2023-11-10 | $67.49 | $68.24 | $67.40 | $68.15 | $68.15 | 611,432 |
| 2023-11-09 | $68.02 | $68.14 | $67.32 | $67.41 | $67.41 | 581,321 |
| 2023-11-08 | $68.38 | $68.42 | $67.41 | $67.90 | $67.90 | 729,992 |
| 2023-11-07 | $68.22 | $68.56 | $67.90 | $68.30 | $68.30 | 802,101 |
| 2023-11-06 | $67.87 | $68.59 | $67.82 | $68.19 | $68.19 | 902,378 |
| 2023-11-03 | $68.19 | $68.41 | $67.38 | $67.88 | $67.88 | 1,055,810 |
| 2023-11-02 | $68.08 | $68.16 | $67.00 | $67.81 | $67.81 | 1,233,024 |
| 2023-11-01 | $67.95 | $68.29 | $67.40 | $67.93 | $67.93 | 1,325,568 |
| 2023-10-31 | $66.70 | $67.68 | $66.36 | $67.42 | $67.42 | 2,824,026 |
| 2023-10-30 | $65.57 | $66.91 | $65.37 | $66.71 | $66.71 | 1,502,338 |
| 2023-10-27 | $66.64 | $66.83 | $64.80 | $65.32 | $65.32 | 1,661,538 |
| 2023-10-26 | $67.15 | $67.84 | $66.64 | $67.05 | $67.05 | 1,516,279 |
| 2023-10-25 | $67.40 | $67.98 | $66.69 | $67.06 | $67.06 | 2,052,925 |
| 2023-10-24 | $66.96 | $68.31 | $65.85 | $66.76 | $66.76 | 3,686,610 |
| 2023-10-23 | $63.33 | $63.55 | $62.73 | $62.89 | $62.89 | 1,189,087 |
| 2023-10-20 | $64.32 | $64.49 | $63.17 | $63.28 | $63.28 | 1,246,154 |
| 2023-10-19 | $65.14 | $65.47 | $64.13 | $64.24 | $64.24 | 729,937 |
| 2023-10-18 | $66.10 | $66.36 | $65.21 | $65.24 | $65.24 | 932,976 |
| 2023-10-17 | $65.06 | $66.12 | $64.85 | $66.09 | $66.09 | 952,011 |
| 2023-10-16 | $64.12 | $65.10 | $64.00 | $65.01 | $65.01 | 960,433 |
| 2023-10-13 | $63.92 | $64.21 | $63.46 | $63.84 | $63.84 | 715,695 |
| 2023-10-12 | $64.41 | $64.56 | $63.11 | $63.45 | $63.45 | 1,099,882 |
| 2023-10-11 | $63.18 | $64.35 | $63.13 | $64.14 | $64.14 | 1,527,554 |
| 2023-10-10 | $63.96 | $64.00 | $62.96 | $63.19 | $63.19 | 1,119,715 |
| 2023-10-09 | $63.69 | $64.21 | $63.44 | $63.78 | $63.78 | 764,489 |
| 2023-10-06 | $64.26 | $64.54 | $63.83 | $63.91 | $63.91 | 1,087,913 |
| 2023-10-05 | $63.57 | $64.53 | $63.57 | $64.23 | $64.23 | 858,704 |
| 2023-10-04 | $62.52 | $63.63 | $62.52 | $63.45 | $63.45 | 1,088,707 |
| 2023-10-03 | $62.81 | $62.91 | $62.06 | $62.44 | $62.44 | 1,137,065 |
| 2023-10-02 | $63.22 | $63.34 | $62.33 | $62.92 | $62.92 | 1,177,940 |
| 2023-09-29 | $65.12 | $65.12 | $63.33 | $63.49 | $63.49 | 1,088,571 |
| 2023-09-28 | $64.51 | $65.49 | $64.48 | $65.06 | $65.06 | 1,196,713 |
| 2023-09-27 | $64.50 | $64.81 | $63.55 | $64.35 | $64.35 | 1,518,304 |
| 2023-09-26 | $64.71 | $65.00 | $64.34 | $64.43 | $64.43 | 821,395 |
| 2023-09-25 | $64.61 | $64.93 | $64.42 | $64.91 | $64.91 | 952,201 |
| 2023-09-22 | $64.50 | $65.20 | $64.47 | $64.91 | $64.91 | 800,468 |
| 2023-09-21 | $65.55 | $65.64 | $65.11 | $65.13 | $64.52 | 1,082,898 |
| 2023-09-20 | $65.89 | $65.91 | $65.28 | $65.65 | $65.04 | 1,271,589 |
| 2023-09-19 | $65.30 | $65.60 | $64.92 | $65.42 | $64.81 | 1,046,074 |
| 2023-09-18 | $64.35 | $65.09 | $64.07 | $65.01 | $64.40 | 841,841 |
| 2023-09-15 | $64.30 | $64.55 | $63.93 | $64.12 | $64.12 | 1,971,191 |
| 2023-09-14 | $63.61 | $64.61 | $63.42 | $64.60 | $64.60 | 1,503,832 |
| 2023-09-13 | $63.49 | $63.49 | $62.79 | $63.16 | $63.16 | 1,037,626 |
| 2023-09-12 | $62.37 | $63.48 | $62.32 | $63.27 | $63.27 | 682,308 |
| 2023-09-11 | $62.08 | $62.48 | $61.96 | $62.22 | $62.22 | 784,549 |
| 2023-09-08 | $61.92 | $62.46 | $61.63 | $61.93 | $61.93 | 761,848 |
| 2023-09-07 | $61.76 | $62.00 | $61.29 | $61.78 | $61.78 | 1,309,127 |
| 2023-09-06 | $61.54 | $61.82 | $61.18 | $61.53 | $61.53 | 660,671 |
| 2023-09-05 | $62.42 | $62.80 | $61.72 | $61.75 | $61.75 | 720,578 |
| 2023-09-01 | $62.31 | $62.61 | $62.16 | $62.43 | $62.43 | 552,271 |
| 2023-08-31 | $61.93 | $62.02 | $61.39 | $61.86 | $61.86 | 1,379,242 |
| 2023-08-30 | $61.76 | $62.10 | $61.47 | $61.66 | $61.66 | 1,040,987 |
| 2023-08-29 | $61.53 | $61.82 | $60.67 | $61.75 | $61.75 | 874,926 |
| 2023-08-28 | $60.65 | $61.52 | $60.65 | $61.28 | $61.28 | 758,082 |
| 2023-08-25 | $60.91 | $61.45 | $60.64 | $60.93 | $60.93 | 594,809 |
| 2023-08-24 | $60.86 | $61.77 | $60.75 | $60.81 | $60.81 | 712,462 |
| 2023-08-23 | $60.63 | $61.24 | $60.37 | $60.98 | $60.98 | 988,674 |
| 2023-08-22 | $61.17 | $61.44 | $60.65 | $60.72 | $60.72 | 693,172 |
| 2023-08-21 | $62.02 | $62.11 | $61.18 | $61.30 | $61.30 | 935,691 |
| 2023-08-18 | $61.69 | $62.23 | $61.61 | $61.94 | $61.94 | 819,895 |
| 2023-08-17 | $63.01 | $63.01 | $61.78 | $61.84 | $61.84 | 687,838 |
| 2023-08-16 | $62.85 | $63.41 | $62.58 | $62.62 | $62.62 | 803,464 |
| 2023-08-15 | $63.30 | $63.61 | $62.67 | $62.74 | $62.74 | 629,281 |
| 2023-08-14 | $64.16 | $64.16 | $63.61 | $63.80 | $63.80 | 866,164 |
| 2023-08-11 | $63.27 | $64.01 | $63.17 | $63.94 | $63.94 | 946,018 |
| 2023-08-10 | $63.00 | $63.85 | $63.00 | $63.32 | $63.32 | 1,576,352 |
| 2023-08-09 | $62.63 | $63.16 | $62.34 | $62.76 | $62.76 | 788,544 |
| 2023-08-08 | $62.61 | $62.88 | $62.35 | $62.68 | $62.68 | 1,117,045 |
| 2023-08-07 | $62.23 | $63.33 | $62.23 | $63.01 | $63.01 | 648,351 |
| 2023-08-04 | $62.06 | $62.50 | $61.81 | $61.90 | $61.90 | 1,058,853 |
| 2023-08-03 | $62.66 | $62.87 | $61.93 | $62.34 | $62.34 | 988,891 |
| 2023-08-02 | $61.72 | $62.94 | $61.70 | $62.65 | $62.65 | 1,004,311 |
| 2023-08-01 | $61.69 | $62.12 | $61.32 | $61.69 | $61.69 | 620,774 |
| 2023-07-31 | $62.39 | $62.75 | $61.41 | $61.69 | $61.69 | 2,003,725 |
| 2023-07-28 | $62.95 | $62.95 | $61.79 | $62.38 | $62.38 | 1,668,374 |
| 2023-07-27 | $61.93 | $62.70 | $61.55 | $62.50 | $62.50 | 1,844,424 |
| 2023-07-26 | $61.03 | $62.00 | $61.03 | $61.77 | $61.77 | 1,264,050 |
| 2023-07-25 | $61.59 | $61.59 | $60.60 | $60.74 | $60.74 | 1,271,754 |
| 2023-07-24 | $61.54 | $61.88 | $60.96 | $61.32 | $61.32 | 1,646,716 |
| 2023-07-21 | $64.51 | $64.51 | $60.63 | $61.57 | $61.57 | 2,541,469 |
| 2023-07-20 | $61.02 | $61.70 | $60.77 | $61.64 | $61.64 | 2,335,018 |
| 2023-07-19 | $60.70 | $61.16 | $60.53 | $60.63 | $60.63 | 853,689 |
| 2023-07-18 | $60.34 | $60.83 | $60.17 | $60.56 | $60.56 | 966,269 |
| 2023-07-17 | $59.12 | $60.86 | $59.10 | $60.53 | $60.53 | 1,341,903 |
| 2023-07-14 | $58.89 | $59.05 | $57.79 | $58.93 | $58.93 | 1,392,207 |
| 2023-07-13 | $59.06 | $59.38 | $58.89 | $58.96 | $58.96 | 1,225,678 |
| 2023-07-12 | $60.27 | $60.40 | $59.44 | $59.62 | $59.62 | 1,177,941 |
| 2023-07-11 | $59.49 | $59.92 | $59.32 | $59.89 | $59.89 | 1,090,205 |
| 2023-07-10 | $59.64 | $60.48 | $59.44 | $59.49 | $59.49 | 1,178,136 |
| 2023-07-07 | $59.18 | $60.28 | $59.14 | $59.86 | $59.86 | 1,255,138 |
| 2023-07-06 | $59.45 | $59.96 | $59.25 | $59.56 | $59.56 | 1,192,664 |
| 2023-07-05 | $59.23 | $59.72 | $58.65 | $59.68 | $59.68 | 1,334,140 |
| 2023-07-03 | $59.47 | $60.05 | $59.20 | $59.68 | $59.68 | 543,238 |
| 2023-06-30 | $59.35 | $59.91 | $58.95 | $59.56 | $59.56 | 1,184,759 |
| 2023-06-29 | $58.10 | $59.19 | $58.10 | $59.12 | $59.12 | 862,983 |
| 2023-06-28 | $58.47 | $58.69 | $57.42 | $58.12 | $58.12 | 1,336,548 |
| 2023-06-27 | $58.66 | $59.22 | $58.60 | $58.73 | $58.73 | 850,512 |
| 2023-06-26 | $58.38 | $58.73 | $57.86 | $58.66 | $58.66 | 1,012,268 |
| 2023-06-23 | $58.17 | $58.86 | $58.06 | $58.21 | $58.21 | 1,455,045 |
| 2023-06-22 | $58.95 | $59.09 | $57.93 | $58.47 | $58.36 | 1,083,621 |
| 2023-06-21 | $58.24 | $58.99 | $58.00 | $58.89 | $58.78 | 1,088,477 |
| 2023-06-20 | $58.97 | $58.99 | $58.22 | $58.45 | $58.34 | 1,172,994 |
| 2023-06-16 | $58.73 | $59.54 | $58.61 | $59.28 | $59.17 | 3,784,715 |
| 2023-06-15 | $57.63 | $58.63 | $57.27 | $58.40 | $58.29 | 1,959,238 |
| 2023-06-14 | $57.23 | $57.70 | $56.36 | $56.54 | $56.43 | 1,701,191 |
| 2023-06-13 | $57.08 | $58.04 | $56.96 | $57.15 | $57.04 | 1,410,113 |
| 2023-06-12 | $57.10 | $57.29 | $56.61 | $57.15 | $57.04 | 890,307 |
| 2023-06-09 | $57.20 | $57.78 | $57.18 | $57.19 | $57.08 | 874,675 |
| 2023-06-08 | $57.57 | $57.70 | $57.00 | $57.30 | $57.19 | 972,795 |
| 2023-06-07 | $57.49 | $57.92 | $56.80 | $57.70 | $57.59 | 1,198,759 |
| 2023-06-06 | $57.37 | $57.66 | $57.07 | $57.55 | $57.44 | 844,996 |
| 2023-06-05 | $57.74 | $57.80 | $56.88 | $57.42 | $57.31 | 1,249,637 |
| 2023-06-02 | $57.35 | $57.91 | $56.99 | $57.65 | $57.54 | 1,628,471 |
| 2023-06-01 | $55.71 | $56.93 | $55.50 | $56.91 | $56.80 | 1,492,504 |
| 2023-05-31 | $56.50 | $56.77 | $55.58 | $55.68 | $55.57 | 2,652,121 |
| 2023-05-30 | $56.39 | $56.91 | $55.87 | $56.83 | $56.72 | 1,525,452 |
| 2023-05-26 | $56.03 | $56.29 | $55.50 | $56.15 | $56.04 | 1,857,616 |
| 2023-05-25 | $56.19 | $56.66 | $55.67 | $56.10 | $55.99 | 2,433,506 |
| 2023-05-24 | $57.74 | $57.74 | $56.77 | $56.81 | $56.70 | 1,201,403 |
| 2023-05-23 | $58.43 | $58.74 | $57.70 | $57.76 | $57.65 | 1,427,468 |
| 2023-05-22 | $57.58 | $58.39 | $56.87 | $58.37 | $58.26 | 1,851,860 |
| 2023-05-19 | $57.98 | $58.34 | $57.42 | $57.65 | $57.54 | 3,716,377 |
| 2023-05-18 | $57.47 | $57.59 | $56.91 | $57.54 | $57.43 | 1,685,146 |
| 2023-05-17 | $58.39 | $58.44 | $57.38 | $57.43 | $57.32 | 2,350,236 |
| 2023-05-16 | $58.84 | $59.00 | $58.25 | $58.26 | $58.15 | 1,103,387 |
| 2023-05-15 | $59.14 | $59.22 | $58.46 | $59.02 | $58.91 | 1,019,207 |
| 2023-05-12 | $59.35 | $59.35 | $58.50 | $58.92 | $58.92 | 1,163,632 |
| 2023-05-11 | $58.75 | $58.97 | $58.50 | $58.88 | $58.88 | 1,103,542 |
| 2023-05-10 | $59.04 | $59.28 | $57.80 | $58.99 | $58.99 | 1,150,263 |
| 2023-05-09 | $58.59 | $59.37 | $58.47 | $58.95 | $58.95 | 1,505,371 |
| 2023-05-08 | $59.00 | $59.15 | $58.70 | $58.71 | $58.71 | 1,052,889 |
| 2023-05-05 | $58.59 | $59.29 | $58.50 | $58.65 | $58.65 | 1,308,009 |
| 2023-05-04 | $57.70 | $58.28 | $57.03 | $57.96 | $57.96 | 2,362,441 |
| 2023-05-03 | $58.40 | $58.70 | $57.99 | $58.10 | $58.10 | 2,179,374 |
| 2023-05-02 | $59.56 | $59.67 | $58.11 | $58.40 | $58.40 | 2,131,354 |
| 2023-05-01 | $58.88 | $59.81 | $58.53 | $59.73 | $59.73 | 2,063,496 |
| 2023-04-28 | $57.78 | $59.06 | $57.45 | $58.92 | $58.92 | 2,781,011 |
| 2023-04-27 | $56.92 | $58.01 | $56.88 | $57.80 | $57.80 | 2,142,049 |
| 2023-04-26 | $57.43 | $58.58 | $56.64 | $57.36 | $57.36 | 2,374,069 |
| 2023-04-25 | $57.59 | $58.86 | $57.42 | $57.63 | $57.63 | 2,376,121 |
| 2023-04-24 | $57.90 | $59.42 | $57.52 | $57.88 | $57.88 | 3,866,833 |
| 2023-04-21 | $59.21 | $59.25 | $56.05 | $57.52 | $57.52 | 8,002,209 |
| 2023-04-20 | $62.96 | $63.46 | $62.19 | $63.36 | $63.36 | 2,623,640 |
| 2023-04-19 | $63.15 | $63.24 | $62.60 | $62.83 | $62.83 | 1,555,209 |
| 2023-04-18 | $62.60 | $63.23 | $62.34 | $62.94 | $62.94 | 1,211,517 |
| 2023-04-17 | $61.50 | $62.50 | $61.13 | $62.50 | $62.50 | 1,053,565 |
| 2023-04-14 | $62.94 | $63.23 | $61.13 | $61.48 | $61.48 | 1,453,611 |
| 2023-04-13 | $62.30 | $62.89 | $61.75 | $62.66 | $62.66 | 1,493,264 |
| 2023-04-12 | $62.99 | $63.45 | $62.36 | $62.84 | $62.84 | 1,594,720 |
| 2023-04-11 | $63.00 | $63.39 | $62.79 | $63.10 | $63.10 | 957,589 |
| 2023-04-10 | $62.98 | $63.34 | $62.80 | $62.99 | $62.99 | 1,145,236 |
| 2023-04-06 | $62.96 | $63.82 | $62.58 | $63.10 | $63.10 | 1,311,072 |
| 2023-04-05 | $62.17 | $62.97 | $62.08 | $62.65 | $62.65 | 1,079,114 |
| 2023-04-04 | $63.00 | $63.04 | $61.54 | $62.41 | $62.41 | 847,229 |
| 2023-04-03 | $62.46 | $63.41 | $62.16 | $62.84 | $62.84 | 1,657,225 |
| 2023-03-31 | $62.54 | $62.54 | $61.94 | $62.26 | $62.26 | 2,116,700 |
| 2023-03-30 | $62.07 | $62.07 | $61.32 | $62.00 | $62.00 | 843,552 |
| 2023-03-29 | $62.00 | $62.14 | $61.44 | $61.99 | $61.99 | 1,305,995 |
| 2023-03-28 | $60.92 | $61.67 | $60.70 | $61.43 | $61.43 | 1,112,387 |
| 2023-03-27 | $60.89 | $61.56 | $60.52 | $61.17 | $61.17 | 1,248,781 |
| 2023-03-24 | $59.33 | $60.22 | $58.92 | $60.03 | $60.03 | 1,080,700 |
| 2023-03-23 | $61.00 | $61.06 | $59.74 | $59.97 | $59.97 | 1,089,762 |
| 2023-03-22 | $62.52 | $62.72 | $61.03 | $61.05 | $61.05 | 1,317,607 |
| 2023-03-21 | $62.75 | $63.32 | $62.39 | $62.50 | $62.50 | 1,551,882 |
| 2023-03-20 | $61.41 | $62.38 | $61.29 | $61.69 | $61.69 | 2,349,461 |
| 2023-03-17 | $62.59 | $62.59 | $60.96 | $61.00 | $61.00 | 4,867,138 |
| 2023-03-16 | $60.14 | $63.07 | $59.98 | $62.91 | $62.91 | 3,240,672 |
| 2023-03-15 | $60.45 | $61.07 | $59.50 | $60.30 | $60.30 | 3,496,194 |
| 2023-03-14 | $61.10 | $61.54 | $60.12 | $61.18 | $61.18 | 1,488,557 |
| 2023-03-13 | $61.50 | $61.64 | $59.98 | $60.23 | $60.23 | 1,977,693 |
| 2023-03-10 | $63.42 | $63.85 | $62.56 | $62.66 | $62.66 | 2,033,797 |
| 2023-03-09 | $65.29 | $65.29 | $63.57 | $63.91 | $63.91 | 1,385,643 |
| 2023-03-08 | $65.91 | $66.30 | $64.72 | $65.11 | $65.11 | 2,027,526 |
| 2023-03-07 | $66.98 | $67.07 | $65.69 | $66.03 | $65.93 | 1,263,839 |
| 2023-03-06 | $67.57 | $67.75 | $66.56 | $66.94 | $66.84 | 1,005,416 |
| 2023-03-03 | $67.16 | $67.72 | $66.56 | $67.54 | $67.54 | 1,443,872 |
| 2023-03-02 | $67.03 | $67.38 | $66.33 | $67.34 | $67.34 | 1,596,226 |
| 2023-03-01 | $65.84 | $67.30 | $65.80 | $67.25 | $67.25 | 1,372,044 |
| 2023-02-28 | $66.58 | $66.84 | $66.03 | $66.19 | $66.19 | 1,667,826 |
| 2023-02-27 | $66.38 | $66.90 | $66.00 | $66.29 | $66.29 | 967,322 |
| 2023-02-24 | $65.63 | $66.58 | $65.54 | $66.35 | $66.35 | 1,630,727 |
| 2023-02-23 | $66.70 | $67.15 | $65.87 | $66.27 | $66.27 | 1,030,708 |
| 2023-02-22 | $67.15 | $67.31 | $66.56 | $66.60 | $66.60 | 849,747 |
| 2023-02-21 | $67.09 | $67.15 | $66.34 | $66.78 | $66.78 | 1,278,705 |
| 2023-02-17 | $66.84 | $67.71 | $66.79 | $67.14 | $67.14 | 2,197,136 |
| 2023-02-16 | $67.01 | $67.54 | $66.60 | $66.85 | $66.85 | 974,572 |
| 2023-02-15 | $67.13 | $67.76 | $66.94 | $67.34 | $67.34 | 878,446 |
| 2023-02-14 | $68.57 | $68.94 | $67.04 | $67.06 | $67.06 | 1,362,933 |
| 2023-02-13 | $68.54 | $69.09 | $68.22 | $68.46 | $68.46 | 1,231,225 |
| 2023-02-10 | $68.68 | $68.89 | $68.10 | $68.19 | $68.19 | 901,946 |
| 2023-02-09 | $69.49 | $70.24 | $68.52 | $68.53 | $68.53 | 1,438,315 |
| 2023-02-08 | $69.42 | $70.34 | $69.21 | $69.22 | $69.22 | 1,179,439 |
| 2023-02-07 | $68.07 | $69.84 | $67.97 | $69.67 | $69.67 | 1,218,916 |
| 2023-02-06 | $66.85 | $68.38 | $66.70 | $68.31 | $68.31 | 1,476,255 |
| 2023-02-03 | $66.92 | $67.34 | $65.93 | $66.87 | $66.87 | 2,088,767 |
| 2023-02-02 | $68.93 | $68.93 | $66.24 | $66.59 | $66.59 | 3,197,833 |
| 2023-02-01 | $69.17 | $69.60 | $68.44 | $69.08 | $69.08 | 1,287,789 |
| 2023-01-31 | $70.01 | $70.18 | $69.13 | $70.14 | $70.14 | 1,117,140 |
| 2023-01-30 | $69.70 | $70.17 | $69.00 | $69.78 | $69.78 | 2,455,870 |
| 2023-01-27 | $71.50 | $71.84 | $68.99 | $69.22 | $69.22 | 1,658,716 |
| 2023-01-26 | $71.47 | $71.83 | $70.94 | $71.32 | $71.32 | 965,290 |
| 2023-01-25 | $70.70 | $71.62 | $70.54 | $71.42 | $71.42 | 825,331 |
| 2023-01-24 | $70.33 | $75.53 | $69.48 | $70.78 | $70.78 | 1,043,700 |
| 2023-01-23 | $70.12 | $70.65 | $69.74 | $70.33 | $70.33 | 953,816 |
| 2023-01-20 | $69.98 | $70.01 | $68.23 | $69.92 | $69.92 | 1,893,503 |
| 2023-01-19 | $70.86 | $71.03 | $69.70 | $69.80 | $69.80 | 1,262,163 |
| 2023-01-18 | $71.71 | $71.85 | $70.92 | $71.00 | $71.00 | 1,519,702 |
| 2023-01-17 | $73.36 | $73.36 | $71.28 | $71.81 | $71.81 | 1,064,464 |
| 2023-01-13 | $72.70 | $73.54 | $72.31 | $73.36 | $73.36 | 754,484 |
| 2023-01-12 | $72.70 | $73.49 | $72.14 | $73.03 | $73.03 | 1,067,949 |
| 2023-01-11 | $73.29 | $73.60 | $72.63 | $72.96 | $72.46 | 900,835 |
| 2023-01-10 | $73.41 | $73.86 | $72.81 | $73.35 | $72.85 | 804,933 |
| 2023-01-09 | $74.29 | $74.38 | $72.59 | $72.98 | $72.48 | 1,298,028 |
| 2023-01-06 | $72.56 | $74.46 | $72.32 | $74.29 | $73.78 | 1,230,210 |
| 2023-01-05 | $72.29 | $72.69 | $71.29 | $71.88 | $71.39 | 1,586,609 |
| 2023-01-04 | $72.85 | $73.29 | $72.02 | $72.34 | $71.85 | 1,568,259 |
| 2023-01-03 | $72.47 | $72.92 | $71.44 | $72.58 | $72.09 | 1,159,589 |
| 2022-12-30 | $72.94 | $73.23 | $71.91 | $72.57 | $72.08 | 924,095 |
| 2022-12-29 | $73.07 | $73.87 | $72.71 | $73.24 | $72.74 | 568,327 |
| 2022-12-28 | $74.22 | $74.26 | $72.79 | $72.80 | $72.30 | 553,683 |
| 2022-12-27 | $73.63 | $74.30 | $73.25 | $73.91 | $73.41 | 905,884 |
| 2022-12-23 | $73.06 | $73.56 | $72.78 | $73.45 | $72.95 | 642,734 |
| 2022-12-22 | $73.80 | $74.24 | $72.14 | $72.98 | $72.48 | 1,113,006 |
| 2022-12-21 | $73.49 | $73.96 | $72.98 | $73.87 | $73.37 | 1,574,217 |
| 2022-12-20 | $72.02 | $73.09 | $71.94 | $72.87 | $72.37 | 1,082,685 |
| 2022-12-19 | $72.09 | $72.84 | $70.87 | $71.53 | $71.04 | 1,177,248 |
| 2022-12-16 | $71.39 | $72.48 | $71.13 | $72.05 | $71.56 | 3,331,786 |
| 2022-12-15 | $72.47 | $72.82 | $71.72 | $72.05 | $71.46 | 1,085,302 |
| 2022-12-14 | $73.11 | $73.61 | $72.52 | $72.99 | $72.99 | 1,082,325 |
| 2022-12-13 | $75.00 | $75.24 | $72.89 | $73.08 | $73.08 | 1,539,749 |
| 2022-12-12 | $73.64 | $74.48 | $73.12 | $74.22 | $74.22 | 1,373,615 |
| 2022-12-09 | $74.40 | $74.96 | $73.53 | $73.56 | $73.56 | 1,042,789 |
| 2022-12-08 | $75.03 | $75.56 | $74.23 | $74.44 | $74.44 | 1,020,729 |
| 2022-12-07 | $75.18 | $75.68 | $74.24 | $74.65 | $74.65 | 1,636,682 |
| 2022-12-06 | $74.53 | $75.41 | $74.53 | $75.41 | $75.41 | 756,318 |
| 2022-12-05 | $75.07 | $75.14 | $73.75 | $74.33 | $74.33 | 618,472 |
| 2022-12-02 | $74.83 | $75.87 | $74.70 | $75.67 | $75.67 | 761,465 |
| 2022-12-01 | $76.70 | $76.99 | $74.93 | $75.31 | $75.31 | 1,047,059 |
| 2022-11-30 | $74.74 | $76.39 | $74.12 | $76.28 | $76.28 | 2,352,636 |
| 2022-11-29 | $74.74 | $75.28 | $74.45 | $75.04 | $75.04 | 585,517 |
| 2022-11-28 | $74.83 | $75.36 | $74.63 | $74.79 | $74.79 | 844,302 |
| 2022-11-25 | $74.72 | $75.37 | $74.53 | $75.19 | $75.19 | 451,757 |
| 2022-11-23 | $74.00 | $74.61 | $74.00 | $74.38 | $74.38 | 573,067 |
| 2022-11-22 | $74.70 | $75.19 | $73.73 | $74.16 | $74.16 | 771,631 |
| 2022-11-21 | $73.52 | $75.24 | $73.52 | $74.17 | $74.17 | 1,388,202 |
| 2022-11-18 | $72.70 | $73.43 | $72.16 | $73.33 | $73.33 | 1,608,865 |
| 2022-11-17 | $71.09 | $72.19 | $70.59 | $71.94 | $71.94 | 1,264,947 |
| 2022-11-16 | $69.20 | $72.24 | $69.20 | $71.76 | $71.76 | 1,694,684 |
| 2022-11-15 | $69.10 | $69.47 | $68.38 | $69.11 | $69.11 | 1,914,290 |
| 2022-11-14 | $70.10 | $70.10 | $68.60 | $68.62 | $68.62 | 2,129,548 |
| 2022-11-11 | $74.00 | $74.34 | $69.04 | $69.77 | $69.77 | 2,759,832 |
| 2022-11-10 | $75.19 | $75.25 | $72.99 | $73.29 | $73.29 | 1,480,406 |
| 2022-11-09 | $74.50 | $75.03 | $73.42 | $73.61 | $73.61 | 806,443 |
| 2022-11-08 | $74.40 | $74.97 | $73.01 | $74.56 | $74.56 | 1,008,936 |
| 2022-11-07 | $74.96 | $75.27 | $74.15 | $74.59 | $74.59 | 1,028,633 |
| 2022-11-04 | $75.25 | $75.50 | $73.85 | $74.88 | $74.88 | 870,992 |
| 2022-11-03 | $74.01 | $76.02 | $73.49 | $74.60 | $74.60 | 1,134,810 |
| 2022-11-02 | $74.89 | $76.06 | $74.02 | $74.33 | $74.33 | 2,006,635 |
| 2022-11-01 | $74.66 | $75.51 | $74.25 | $75.29 | $75.29 | 1,341,897 |
| 2022-10-31 | $72.85 | $74.70 | $72.82 | $74.38 | $74.38 | 1,659,070 |
| 2022-10-28 | $71.81 | $73.58 | $71.30 | $73.27 | $73.27 | 1,216,593 |
| 2022-10-27 | $70.59 | $71.75 | $70.36 | $71.15 | $71.15 | 1,766,106 |
| 2022-10-26 | $70.04 | $70.18 | $68.71 | $70.00 | $70.00 | 2,025,438 |
| 2022-10-25 | $69.38 | $70.26 | $67.64 | $69.07 | $69.07 | 2,612,606 |
| 2022-10-24 | $72.00 | $73.20 | $71.83 | $72.57 | $72.57 | 1,910,377 |
| 2022-10-21 | $70.66 | $71.60 | $70.21 | $71.35 | $71.35 | 2,128,239 |
| 2022-10-20 | $70.75 | $70.96 | $69.93 | $70.26 | $70.26 | 1,016,691 |
| 2022-10-19 | $71.80 | $72.59 | $70.72 | $71.46 | $71.46 | 1,960,550 |
| 2022-10-18 | $72.30 | $72.67 | $70.87 | $71.80 | $71.80 | 1,330,030 |
| 2022-10-17 | $70.77 | $71.65 | $70.64 | $71.30 | $71.30 | 1,305,334 |
| 2022-10-14 | $71.82 | $72.54 | $69.98 | $70.10 | $70.10 | 1,208,734 |
| 2022-10-13 | $67.26 | $71.71 | $66.77 | $71.49 | $71.49 | 1,354,656 |
| 2022-10-12 | $68.01 | $68.52 | $67.60 | $68.12 | $68.12 | 1,451,153 |
| 2022-10-11 | $67.48 | $69.01 | $67.48 | $68.06 | $68.06 | 1,120,684 |
| 2022-10-10 | $67.25 | $68.00 | $67.03 | $67.59 | $67.59 | 872,553 |
| 2022-10-07 | $67.37 | $67.53 | $66.47 | $66.92 | $66.92 | 1,170,122 |
| 2022-10-06 | $67.67 | $68.14 | $67.50 | $67.79 | $67.79 | 702,370 |
| 2022-10-05 | $67.74 | $68.47 | $67.71 | $67.98 | $67.98 | 849,803 |
| 2022-10-04 | $66.82 | $68.24 | $66.75 | $68.16 | $68.16 | 1,384,608 |
| 2022-10-03 | $65.15 | $66.82 | $64.23 | $66.39 | $66.39 | 1,131,428 |
| 2022-09-30 | $65.39 | $65.81 | $64.50 | $64.58 | $64.58 | 1,545,386 |
| 2022-09-29 | $63.22 | $65.39 | $62.60 | $65.18 | $65.18 | 2,040,160 |
| 2022-09-28 | $62.83 | $63.84 | $62.47 | $63.45 | $63.45 | 854,788 |
| 2022-09-27 | $61.98 | $62.73 | $61.57 | $62.57 | $62.57 | 1,244,784 |
| 2022-09-26 | $63.24 | $63.45 | $61.08 | $61.56 | $61.56 | 1,177,498 |
| 2022-09-23 | $63.88 | $64.26 | $63.20 | $63.84 | $63.84 | 1,215,783 |
| 2022-09-22 | $65.09 | $65.09 | $63.86 | $64.44 | $64.34 | 695,095 |
| 2022-09-21 | $66.70 | $66.88 | $64.96 | $65.01 | $64.91 | 617,711 |
| 2022-09-20 | $66.95 | $67.14 | $65.62 | $66.38 | $66.28 | 646,672 |
| 2022-09-19 | $66.42 | $67.65 | $66.31 | $67.56 | $67.45 | 720,426 |
| 2022-09-16 | $67.41 | $67.58 | $66.38 | $66.94 | $66.94 | 2,542,076 |
| 2022-09-15 | $67.43 | $68.21 | $67.14 | $67.75 | $67.75 | 1,035,680 |
| 2022-09-14 | $66.75 | $67.68 | $66.61 | $67.30 | $67.30 | 1,304,221 |
| 2022-09-13 | $67.16 | $67.76 | $66.60 | $66.72 | $66.72 | 916,609 |
| 2022-09-12 | $67.93 | $68.46 | $67.66 | $68.01 | $68.01 | 870,065 |
| 2022-09-09 | $68.29 | $68.61 | $67.62 | $67.63 | $67.63 | 989,390 |
| 2022-09-08 | $66.61 | $68.06 | $66.53 | $68.01 | $68.01 | 722,094 |
| 2022-09-07 | $65.51 | $66.99 | $65.42 | $66.86 | $66.86 | 839,205 |
| 2022-09-06 | $65.31 | $66.39 | $65.19 | $65.70 | $65.70 | 1,953,122 |
| 2022-09-02 | $65.23 | $66.39 | $64.44 | $64.77 | $64.77 | 923,385 |
| 2022-09-01 | $64.54 | $65.16 | $64.16 | $64.98 | $64.98 | 918,423 |
| 2022-08-31 | $65.33 | $65.74 | $64.66 | $64.80 | $64.80 | 1,349,439 |
| 2022-08-30 | $66.00 | $66.00 | $65.10 | $65.24 | $65.24 | 691,518 |
| 2022-08-29 | $66.03 | $66.57 | $65.41 | $66.15 | $66.15 | 838,458 |
| 2022-08-26 | $67.74 | $67.97 | $66.53 | $66.54 | $66.54 | 993,684 |
| 2022-08-25 | $66.64 | $67.51 | $66.17 | $67.48 | $67.48 | 821,977 |
| 2022-08-24 | $65.28 | $66.66 | $65.12 | $66.31 | $66.31 | 1,150,545 |
| 2022-08-23 | $65.82 | $65.97 | $65.36 | $65.49 | $65.49 | 565,583 |
| 2022-08-22 | $67.01 | $67.01 | $65.58 | $65.69 | $65.69 | 856,108 |
| 2022-08-19 | $68.04 | $68.19 | $67.43 | $67.59 | $67.59 | 998,799 |
| 2022-08-18 | $68.09 | $68.49 | $67.58 | $68.09 | $68.09 | 621,251 |
| 2022-08-17 | $66.29 | $68.10 | $66.26 | $68.05 | $68.05 | 1,348,663 |
| 2022-08-16 | $66.28 | $66.87 | $66.17 | $66.60 | $66.60 | 933,660 |
| 2022-08-15 | $65.29 | $66.50 | $65.06 | $66.28 | $66.28 | 711,755 |
| 2022-08-12 | $65.31 | $65.94 | $65.24 | $65.93 | $65.93 | 743,329 |
| 2022-08-11 | $64.49 | $65.38 | $64.33 | $65.24 | $65.24 | 1,262,375 |
| 2022-08-10 | $63.27 | $64.14 | $63.27 | $64.09 | $64.09 | 998,313 |
| 2022-08-09 | $62.33 | $63.11 | $62.12 | $62.98 | $62.98 | 1,154,634 |
| 2022-08-08 | $62.00 | $62.41 | $61.83 | $62.05 | $62.05 | 1,094,131 |
| 2022-08-05 | $61.24 | $61.97 | $61.24 | $61.83 | $61.83 | 972,471 |
| 2022-08-04 | $61.96 | $62.25 | $61.11 | $61.18 | $61.18 | 1,310,628 |
| 2022-08-03 | $61.50 | $62.21 | $60.89 | $62.14 | $62.14 | 1,795,560 |
| 2022-08-02 | $61.49 | $61.87 | $61.05 | $61.11 | $61.11 | 1,101,643 |
| 2022-08-01 | $61.97 | $62.15 | $60.94 | $61.42 | $61.42 | 1,550,278 |
| 2022-07-29 | $62.00 | $62.88 | $62.00 | $62.53 | $62.53 | 2,121,661 |
| 2022-07-28 | $63.68 | $63.81 | $61.13 | $61.80 | $61.80 | 1,489,953 |
| 2022-07-27 | $63.60 | $64.06 | $62.83 | $63.65 | $63.65 | 1,462,393 |
| 2022-07-26 | $63.98 | $64.21 | $63.27 | $63.55 | $63.55 | 1,161,710 |
| 2022-07-25 | $63.46 | $64.52 | $63.38 | $63.73 | $63.73 | 1,353,012 |
| 2022-07-22 | $63.43 | $64.20 | $62.24 | $62.65 | $62.65 | 1,758,856 |
| 2022-07-21 | $63.42 | $64.45 | $62.46 | $64.38 | $64.38 | 1,579,106 |
| 2022-07-20 | $63.77 | $64.10 | $63.29 | $63.67 | $63.67 | 1,422,284 |
| 2022-07-19 | $62.66 | $64.06 | $62.51 | $63.95 | $63.95 | 1,318,385 |
| 2022-07-18 | $63.28 | $63.64 | $62.04 | $62.21 | $62.21 | 1,424,920 |
| 2022-07-15 | $63.15 | $63.50 | $62.41 | $63.03 | $63.03 | 1,241,832 |
| 2022-07-14 | $64.23 | $64.62 | $61.70 | $62.22 | $62.22 | 1,672,989 |
| 2022-07-13 | $65.53 | $66.40 | $65.51 | $65.62 | $65.62 | 1,139,304 |
| 2022-07-12 | $66.61 | $67.45 | $65.80 | $65.98 | $65.98 | 1,099,191 |
| 2022-07-11 | $67.10 | $67.79 | $66.80 | $67.28 | $67.28 | 1,175,706 |
| 2022-07-08 | $67.85 | $68.57 | $67.28 | $67.31 | $67.31 | 1,113,486 |
| 2022-07-07 | $68.33 | $68.94 | $67.53 | $67.55 | $67.55 | 1,425,400 |
| 2022-07-06 | $67.90 | $68.48 | $67.15 | $67.97 | $67.97 | 1,520,506 |
| 2022-07-05 | $68.55 | $69.31 | $67.12 | $67.81 | $67.81 | 1,332,501 |
| 2022-07-01 | $68.52 | $69.52 | $67.65 | $69.36 | $69.36 | 1,022,144 |
| 2022-06-30 | $66.74 | $68.52 | $66.30 | $68.26 | $68.26 | 1,459,436 |
| 2022-06-29 | $69.29 | $69.56 | $67.26 | $67.39 | $67.39 | 1,288,161 |
| 2022-06-28 | $69.71 | $70.42 | $68.79 | $69.09 | $69.09 | 1,265,619 |
| 2022-06-27 | $68.14 | $69.29 | $67.88 | $69.19 | $69.19 | 1,298,959 |
| 2022-06-24 | $65.80 | $68.14 | $65.46 | $68.03 | $68.03 | 2,369,183 |
| 2022-06-23 | $67.25 | $67.83 | $65.62 | $65.95 | $65.37 | 1,410,050 |
| 2022-06-22 | $66.68 | $67.48 | $66.29 | $66.93 | $66.34 | 1,367,258 |
| 2022-06-21 | $68.02 | $68.02 | $66.83 | $67.53 | $66.94 | 1,550,134 |
| 2022-06-17 | $66.44 | $67.24 | $65.78 | $66.82 | $66.24 | 2,983,388 |
| 2022-06-16 | $66.06 | $66.66 | $65.36 | $66.30 | $65.72 | 1,621,058 |
| 2022-06-15 | $67.32 | $68.33 | $66.39 | $67.01 | $66.42 | 1,311,735 |
| 2022-06-14 | $66.47 | $67.42 | $66.15 | $66.74 | $66.16 | 1,319,848 |
| 2022-06-13 | $67.10 | $67.59 | $65.94 | $66.30 | $65.72 | 1,189,396 |
| 2022-06-10 | $68.62 | $69.06 | $67.89 | $68.26 | $67.66 | 857,972 |
| 2022-06-09 | $71.04 | $71.23 | $69.63 | $69.65 | $69.04 | 781,524 |
| 2022-06-08 | $71.86 | $71.86 | $70.94 | $71.02 | $70.40 | 711,284 |
| 2022-06-07 | $71.25 | $72.32 | $71.02 | $72.27 | $71.64 | 943,993 |
| 2022-06-06 | $71.20 | $71.80 | $70.65 | $71.56 | $70.93 | 775,869 |
| 2022-06-03 | $70.59 | $70.89 | $70.42 | $70.61 | $69.99 | 1,001,068 |
| 2022-06-02 | $70.79 | $70.95 | $70.08 | $70.90 | $70.28 | 1,343,856 |
| 2022-06-01 | $71.05 | $71.58 | $69.28 | $70.67 | $70.05 | 1,283,130 |
| 2022-05-31 | $70.34 | $71.41 | $69.79 | $71.13 | $70.51 | 1,709,894 |
| 2022-05-27 | $70.20 | $70.81 | $69.99 | $70.80 | $70.18 | 1,203,668 |
| 2022-05-26 | $69.58 | $70.43 | $69.34 | $70.11 | $69.50 | 1,103,913 |
| 2022-05-25 | $68.22 | $69.27 | $68.22 | $69.01 | $68.41 | 1,228,551 |
| 2022-05-24 | $67.96 | $68.90 | $66.84 | $68.76 | $68.16 | 1,468,231 |
| 2022-05-23 | $67.33 | $68.44 | $66.75 | $67.84 | $67.25 | 1,547,065 |
| 2022-05-20 | $66.55 | $67.05 | $65.53 | $66.48 | $65.90 | 4,058,616 |
| 2022-05-19 | $67.15 | $67.58 | $65.12 | $66.29 | $65.71 | 1,747,055 |
| 2022-05-18 | $68.79 | $68.97 | $67.74 | $67.91 | $67.32 | 1,296,607 |
| 2022-05-17 | $68.43 | $69.37 | $67.87 | $69.08 | $68.48 | 1,728,252 |
| 2022-05-16 | $67.49 | $68.33 | $67.19 | $67.63 | $67.04 | 1,674,530 |
| 2022-05-13 | $66.80 | $67.40 | $66.34 | $67.33 | $66.74 | 1,802,494 |
| 2022-05-12 | $66.59 | $67.05 | $65.50 | $66.35 | $65.77 | 1,895,361 |
| 2022-05-11 | $66.45 | $67.90 | $66.28 | $66.66 | $66.08 | 1,563,504 |
| 2022-05-10 | $67.58 | $68.21 | $65.79 | $66.35 | $65.77 | 2,260,960 |
| 2022-05-09 | $68.41 | $68.59 | $67.08 | $67.23 | $66.64 | 1,863,544 |
| 2022-05-06 | $67.84 | $69.05 | $67.29 | $68.78 | $68.18 | 1,270,612 |
| 2022-05-05 | $68.47 | $69.02 | $67.21 | $68.06 | $67.46 | 1,123,385 |
| 2022-05-04 | $67.44 | $69.23 | $67.28 | $69.01 | $68.41 | 1,546,325 |
| 2022-05-03 | $66.66 | $67.74 | $66.04 | $67.26 | $66.67 | 1,566,473 |
| 2022-05-02 | $67.02 | $67.32 | $65.10 | $66.19 | $65.61 | 2,172,015 |
| 2022-04-29 | $68.51 | $68.59 | $66.25 | $66.49 | $65.91 | 2,802,908 |
| 2022-04-28 | $68.57 | $68.89 | $67.71 | $68.75 | $68.15 | 1,666,101 |
| 2022-04-27 | $67.59 | $69.07 | $67.10 | $68.15 | $67.55 | 2,211,128 |
| 2022-04-26 | $68.30 | $69.54 | $66.93 | $67.29 | $66.70 | 2,068,735 |
| 2022-04-25 | $67.66 | $68.00 | $66.54 | $67.90 | $67.31 | 2,557,194 |
| 2022-04-22 | $69.37 | $69.37 | $67.91 | $67.97 | $67.38 | 1,302,133 |
| 2022-04-21 | $71.24 | $71.53 | $69.34 | $69.52 | $68.91 | 1,846,753 |
| 2022-04-20 | $69.63 | $71.27 | $69.44 | $71.05 | $70.43 | 1,227,996 |
| 2022-04-19 | $69.46 | $69.68 | $68.64 | $69.20 | $68.60 | 1,705,866 |
| 2022-04-18 | $67.70 | $69.45 | $67.61 | $69.43 | $68.82 | 1,788,857 |
| 2022-04-14 | $68.32 | $68.64 | $67.88 | $68.22 | $67.62 | 5,454,563 |
| 2022-04-13 | $68.23 | $68.88 | $67.53 | $68.33 | $67.73 | 1,364,720 |
| 2022-04-12 | $67.66 | $68.94 | $67.46 | $68.52 | $67.92 | 1,628,190 |
| 2022-04-11 | $67.75 | $68.48 | $67.33 | $67.46 | $66.87 | 1,035,653 |
| 2022-04-08 | $67.82 | $68.16 | $67.32 | $67.70 | $67.11 | 1,245,011 |
| 2022-04-07 | $66.85 | $67.53 | $66.37 | $67.27 | $66.68 | 1,067,670 |
| 2022-04-06 | $66.40 | $67.32 | $66.31 | $66.80 | $66.22 | 1,088,039 |
| 2022-04-05 | $65.91 | $67.02 | $65.91 | $66.42 | $65.84 | 1,394,161 |
| 2022-04-04 | $67.16 | $67.16 | $65.56 | $65.96 | $65.38 | 1,306,107 |
| 2022-04-01 | $66.92 | $67.58 | $66.69 | $67.31 | $66.72 | 1,065,284 |
| 2022-03-31 | $67.00 | $67.53 | $66.37 | $66.59 | $66.01 | 2,608,610 |
| 2022-03-30 | $66.86 | $67.13 | $66.50 | $67.08 | $66.49 | 1,329,284 |
| 2022-03-29 | $66.61 | $67.00 | $66.07 | $66.75 | $66.17 | 1,947,171 |
| 2022-03-28 | $66.00 | $66.34 | $65.67 | $66.26 | $65.68 | 973,376 |
| 2022-03-25 | $65.52 | $66.12 | $65.33 | $65.98 | $65.40 | 1,256,889 |
| 2022-03-24 | $64.64 | $65.79 | $64.50 | $65.34 | $64.77 | 1,411,189 |
| 2022-03-23 | $98.62 | $99.68 | $97.86 | $97.95 | $64.73 | 939,592 |
| 2022-03-22 | $98.57 | $99.49 | $97.76 | $98.83 | $65.31 | 1,214,455 |
| 2022-03-21 | $97.25 | $98.13 | $96.26 | $97.97 | $64.74 | 1,003,360 |
| 2022-03-18 | $95.19 | $96.15 | $93.83 | $96.00 | $63.44 | 2,040,511 |
| 2022-03-17 | $93.38 | $95.25 | $92.85 | $95.24 | $62.94 | 1,206,313 |
| 2022-03-16 | $95.60 | $95.65 | $92.80 | $94.04 | $62.15 | 1,653,223 |
| 2022-03-15 | $94.71 | $95.39 | $93.81 | $95.00 | $62.78 | 1,604,989 |
| 2022-03-14 | $95.52 | $96.46 | $93.21 | $93.68 | $61.91 | 1,420,746 |
| 2022-03-11 | $93.23 | $95.25 | $93.21 | $94.40 | $62.38 | 1,303,744 |
| 2022-03-10 | $90.72 | $93.10 | $90.63 | $92.81 | $61.33 | 1,107,622 |
| 2022-03-09 | $91.53 | $92.55 | $90.48 | $91.68 | $60.59 | 1,815,522 |
| 2022-03-08 | $89.47 | $91.86 | $88.53 | $89.23 | $58.97 | 1,370,298 |
| 2022-03-07 | $89.10 | $89.82 | $88.31 | $88.90 | $58.66 | 988,609 |
| 2022-03-04 | $88.78 | $90.11 | $88.04 | $90.09 | $59.45 | 958,219 |
| 2022-03-03 | $90.79 | $91.61 | $89.80 | $90.37 | $59.63 | 978,634 |
| 2022-03-02 | $88.90 | $91.11 | $88.90 | $90.54 | $59.75 | 861,099 |
| 2022-03-01 | $89.77 | $90.16 | $87.50 | $88.18 | $58.19 | 913,384 |
| 2022-02-28 | $88.65 | $90.70 | $88.56 | $90.30 | $59.59 | 1,143,393 |
| 2022-02-25 | $88.23 | $91.29 | $88.23 | $91.19 | $60.17 | 831,285 |
| 2022-02-24 | $87.22 | $87.86 | $85.43 | $87.65 | $57.84 | 1,369,687 |
| 2022-02-23 | $91.31 | $91.33 | $89.29 | $89.35 | $58.96 | 1,115,515 |
| 2022-02-22 | $90.49 | $91.54 | $89.51 | $90.44 | $59.68 | 1,125,024 |
| 2022-02-18 | $89.48 | $90.66 | $89.31 | $90.47 | $59.70 | 995,544 |
| 2022-02-17 | $90.47 | $90.47 | $88.81 | $89.76 | $59.23 | 714,087 |
| 2022-02-16 | $89.67 | $91.16 | $89.67 | $90.95 | $60.02 | 1,195,089 |
| 2022-02-15 | $90.41 | $91.23 | $89.62 | $90.11 | $59.46 | 954,520 |
| 2022-02-14 | $90.02 | $90.30 | $88.44 | $89.49 | $59.05 | 1,604,355 |
| 2022-02-11 | $91.47 | $91.93 | $89.70 | $89.97 | $59.37 | 1,620,132 |
| 2022-02-10 | $92.10 | $93.09 | $91.11 | $91.94 | $60.67 | 1,587,966 |
| 2022-02-09 | $93.17 | $93.79 | $92.21 | $92.62 | $61.12 | 1,452,922 |
| 2022-02-08 | $91.33 | $93.02 | $90.90 | $92.80 | $61.24 | 1,788,735 |
| 2022-02-07 | $90.02 | $91.51 | $89.81 | $90.81 | $59.92 | 1,550,889 |
| 2022-02-04 | $88.79 | $90.42 | $88.61 | $89.76 | $59.23 | 1,753,194 |
| 2022-02-03 | $88.62 | $89.38 | $88.04 | $88.94 | $58.69 | 1,801,975 |
| 2022-02-02 | $85.85 | $88.05 | $85.74 | $87.76 | $57.91 | 2,327,712 |
| 2022-02-01 | $84.14 | $86.31 | $84.14 | $85.79 | $56.61 | 2,032,074 |
| 2022-01-31 | $83.77 | $84.93 | $83.59 | $84.50 | $55.76 | 3,661,486 |
| 2022-01-28 | $83.00 | $85.93 | $82.52 | $84.66 | $55.87 | 3,494,134 |
| 2022-01-27 | $82.96 | $84.60 | $81.25 | $81.34 | $53.67 | 1,325,887 |
| 2022-01-26 | $82.50 | $83.68 | $81.19 | $82.36 | $54.35 | 1,303,780 |
| 2022-01-25 | $82.10 | $83.39 | $80.66 | $82.47 | $54.42 | 1,529,710 |
| 2022-01-24 | $81.85 | $83.64 | $80.01 | $83.36 | $55.01 | 1,432,942 |
| 2022-01-21 | $83.34 | $84.25 | $82.39 | $82.54 | $54.47 | 1,138,314 |
| 2022-01-20 | $82.70 | $85.45 | $82.70 | $83.30 | $54.97 | 1,139,866 |
| 2022-01-19 | $84.97 | $85.10 | $82.49 | $82.53 | $54.46 | 667,882 |
| 2022-01-18 | $85.26 | $85.49 | $84.15 | $84.73 | $55.91 | 789,976 |
| 2022-01-14 | $85.24 | $85.78 | $84.63 | $85.59 | $56.48 | 828,493 |
| 2022-01-13 | $85.92 | $87.07 | $85.62 | $86.24 | $56.91 | 1,049,226 |
| 2022-01-12 | $85.00 | $85.67 | $84.51 | $85.51 | $56.43 | 811,762 |
| 2022-01-11 | $84.70 | $85.10 | $83.43 | $85.06 | $56.13 | 849,103 |
| 2022-01-10 | $85.02 | $85.24 | $83.87 | $84.39 | $55.69 | 928,849 |
| 2022-01-07 | $82.93 | $84.80 | $82.93 | $84.58 | $55.81 | 866,242 |
| 2022-01-06 | $83.25 | $83.30 | $82.34 | $82.94 | $54.73 | 824,560 |
| 2022-01-05 | $83.05 | $83.09 | $81.53 | $81.55 | $53.81 | 847,912 |
| 2022-01-04 | $81.94 | $83.00 | $81.69 | $82.47 | $54.42 | 1,028,860 |
| 2022-01-03 | $82.70 | $82.85 | $80.61 | $81.26 | $53.62 | 679,594 |
| 2021-12-31 | $81.52 | $82.87 | $81.52 | $82.39 | $54.37 | 886,183 |
| 2021-12-30 | $82.81 | $83.05 | $81.47 | $81.53 | $53.80 | 568,026 |
| 2021-12-29 | $82.09 | $82.98 | $82.09 | $82.52 | $54.45 | 591,166 |
| 2021-12-28 | $81.20 | $82.55 | $81.20 | $81.97 | $54.09 | 606,250 |
| 2021-12-27 | $80.18 | $81.50 | $79.97 | $81.36 | $53.69 | 487,900 |
| 2021-12-23 | $80.11 | $80.76 | $79.79 | $80.17 | $52.90 | 625,179 |
| 2021-12-22 | $79.23 | $79.96 | $79.10 | $79.65 | $52.56 | 835,861 |
| 2021-12-21 | $79.50 | $80.47 | $78.88 | $79.54 | $52.49 | 1,114,522 |
| 2021-12-20 | $79.59 | $79.78 | $77.85 | $78.75 | $51.97 | 998,415 |
| 2021-12-17 | $81.90 | $81.93 | $80.34 | $80.40 | $53.05 | 2,112,262 |
| 2021-12-16 | $82.79 | $83.14 | $81.93 | $82.12 | $54.19 | 1,145,827 |
| 2021-12-15 | $81.75 | $82.04 | $80.98 | $81.67 | $53.89 | 834,313 |
| 2021-12-14 | $80.84 | $82.35 | $80.25 | $81.48 | $53.77 | 1,220,968 |
| 2021-12-13 | $80.83 | $81.17 | $79.81 | $80.62 | $53.20 | 754,041 |
| 2021-12-10 | $80.47 | $81.00 | $79.99 | $80.94 | $53.41 | 684,649 |
| 2021-12-09 | $80.21 | $80.30 | $78.71 | $79.78 | $52.64 | 943,657 |
| 2021-12-08 | $79.65 | $80.47 | $79.37 | $79.90 | $52.72 | 595,551 |
| 2021-12-07 | $79.03 | $80.15 | $79.02 | $79.77 | $52.64 | 948,765 |
| 2021-12-06 | $77.90 | $79.50 | $77.76 | $78.71 | $51.94 | 818,820 |
| 2021-12-03 | $78.85 | $79.03 | $77.23 | $77.72 | $50.56 | 879,538 |
| 2021-12-02 | $76.37 | $79.35 | $75.95 | $78.85 | $51.29 | 1,221,894 |
| 2021-12-01 | $77.92 | $78.73 | $75.66 | $75.71 | $49.25 | 966,450 |
| 2021-11-30 | $78.63 | $79.07 | $76.39 | $76.64 | $49.86 | 2,497,335 |
| 2021-11-29 | $81.34 | $81.34 | $79.42 | $79.47 | $51.70 | 759,357 |
| 2021-11-26 | $81.10 | $81.62 | $79.48 | $80.47 | $52.35 | 927,868 |
| 2021-11-24 | $84.39 | $84.53 | $82.67 | $83.50 | $54.32 | 1,066,263 |
| 2021-11-23 | $83.44 | $84.93 | $83.44 | $84.50 | $54.97 | 1,375,462 |
| 2021-11-22 | $80.64 | $83.34 | $80.18 | $82.51 | $53.68 | 1,039,063 |
| 2021-11-19 | $81.66 | $81.66 | $80.24 | $80.29 | $52.23 | 663,031 |
| 2021-11-18 | $81.92 | $82.35 | $81.14 | $81.88 | $53.27 | 758,695 |
| 2021-11-17 | $80.84 | $81.85 | $79.64 | $81.66 | $53.12 | 1,176,223 |
| 2021-11-16 | $81.16 | $82.05 | $80.56 | $81.11 | $52.77 | 1,171,744 |
| 2021-11-15 | $81.45 | $81.71 | $80.58 | $80.84 | $52.59 | 968,911 |
| 2021-11-12 | $81.24 | $81.65 | $80.48 | $81.23 | $52.84 | 860,263 |
| 2021-11-11 | $81.24 | $81.64 | $80.73 | $81.30 | $52.89 | 520,368 |
| 2021-11-10 | $81.42 | $81.94 | $81.15 | $81.34 | $52.91 | 750,777 |
| 2021-11-09 | $81.09 | $81.54 | $80.47 | $81.32 | $52.90 | 672,327 |
| 2021-11-08 | $81.29 | $81.68 | $80.75 | $81.42 | $52.97 | 756,540 |
| 2021-11-05 | $79.97 | $80.97 | $79.65 | $80.58 | $52.42 | 760,485 |
| 2021-11-04 | $81.30 | $81.32 | $79.08 | $79.39 | $51.65 | 898,525 |
| 2021-11-03 | $81.62 | $82.39 | $81.19 | $81.60 | $53.08 | 828,969 |
| 2021-11-02 | $80.34 | $81.77 | $80.09 | $81.62 | $53.10 | 773,109 |
| 2021-11-01 | $79.77 | $80.09 | $79.25 | $80.06 | $52.08 | 690,543 |
| 2021-10-29 | $81.00 | $81.05 | $79.31 | $79.60 | $51.78 | 900,714 |
| 2021-10-28 | $80.67 | $81.31 | $80.27 | $80.93 | $52.65 | 556,756 |
| 2021-10-27 | $81.98 | $82.23 | $80.24 | $80.26 | $52.21 | 1,017,825 |
| 2021-10-26 | $82.09 | $82.28 | $81.61 | $81.85 | $53.25 | 590,562 |
| 2021-10-25 | $82.59 | $82.76 | $81.57 | $81.94 | $53.31 | 1,509,201 |
| 2021-10-22 | $80.55 | $82.74 | $79.89 | $82.26 | $53.51 | 2,026,521 |
| 2021-10-21 | $78.35 | $79.26 | $78.08 | $78.89 | $51.32 | 780,868 |
| 2021-10-20 | $77.12 | $78.58 | $77.12 | $78.48 | $51.05 | 687,034 |
| 2021-10-19 | $77.47 | $77.76 | $77.14 | $77.47 | $50.40 | 771,937 |
| 2021-10-18 | $77.50 | $77.55 | $76.25 | $76.40 | $49.70 | 815,100 |
| 2021-10-15 | $78.15 | $78.32 | $77.73 | $77.78 | $50.60 | 652,411 |
| 2021-10-14 | $76.56 | $77.55 | $76.36 | $77.49 | $50.41 | 700,491 |
| 2021-10-13 | $76.17 | $76.29 | $74.91 | $76.11 | $49.51 | 833,125 |
| 2021-10-12 | $76.56 | $77.37 | $76.38 | $76.46 | $49.74 | 684,078 |
| 2021-10-11 | $77.42 | $77.99 | $76.53 | $76.56 | $49.81 | 613,345 |
| 2021-10-08 | $77.36 | $78.01 | $77.01 | $77.15 | $50.19 | 877,075 |
| 2021-10-07 | $76.97 | $78.43 | $76.97 | $77.46 | $50.39 | 1,040,773 |
| 2021-10-06 | $74.70 | $76.70 | $74.40 | $76.63 | $49.85 | 1,052,991 |
| 2021-10-05 | $74.19 | $75.70 | $73.76 | $75.27 | $48.97 | 665,335 |
| 2021-10-04 | $74.41 | $75.44 | $73.75 | $73.97 | $48.12 | 1,027,333 |
| 2021-10-01 | $73.48 | $75.01 | $72.39 | $74.42 | $48.41 | 923,233 |
| 2021-09-30 | $73.99 | $74.29 | $73.17 | $73.18 | $47.61 | 1,424,898 |
| 2021-09-29 | $72.56 | $73.79 | $72.30 | $73.46 | $47.79 | 829,584 |
| 2021-09-28 | $73.31 | $73.65 | $72.45 | $72.57 | $47.21 | 981,144 |
| 2021-09-27 | $73.80 | $74.31 | $73.45 | $73.48 | $47.80 | 591,363 |
| 2021-09-24 | $72.72 | $73.58 | $72.72 | $73.31 | $47.69 | 826,777 |
| 2021-09-23 | $72.92 | $73.55 | $72.75 | $72.90 | $47.42 | 809,254 |
| 2021-09-22 | $72.25 | $72.65 | $71.90 | $72.29 | $47.03 | 738,036 |
| 2021-09-21 | $72.11 | $72.35 | $71.59 | $71.72 | $46.66 | 1,049,728 |
| 2021-09-20 | $71.82 | $71.87 | $70.70 | $71.62 | $46.59 | 1,403,338 |
| 2021-09-17 | $71.82 | $72.38 | $71.70 | $72.19 | $46.96 | 2,505,825 |
| 2021-09-16 | $71.99 | $72.45 | $71.52 | $72.17 | $46.95 | 1,219,204 |
| 2021-09-15 | $71.03 | $71.90 | $71.03 | $71.69 | $46.64 | 1,075,042 |
| 2021-09-14 | $72.47 | $72.56 | $71.30 | $71.47 | $46.49 | 1,068,382 |
| 2021-09-13 | $72.26 | $72.88 | $71.98 | $72.48 | $47.07 | 912,040 |
| 2021-09-10 | $73.35 | $73.61 | $71.70 | $71.73 | $46.58 | 990,412 |
| 2021-09-09 | $74.19 | $75.31 | $73.04 | $73.05 | $47.44 | 910,557 |
| 2021-09-08 | $73.19 | $74.32 | $72.82 | $74.22 | $48.20 | 960,504 |
| 2021-09-07 | $74.29 | $74.52 | $73.30 | $73.33 | $47.62 | 1,005,391 |
| 2021-09-03 | $74.99 | $75.21 | $74.19 | $74.45 | $48.34 | 565,816 |
| 2021-09-02 | $75.31 | $75.42 | $74.59 | $75.37 | $48.94 | 675,135 |
| 2021-09-01 | $75.53 | $75.59 | $74.43 | $75.17 | $48.81 | 644,697 |
| 2021-08-31 | $75.00 | $75.94 | $74.93 | $75.31 | $48.90 | 891,549 |
| 2021-08-30 | $76.17 | $76.18 | $75.12 | $75.17 | $48.81 | 469,962 |
| 2021-08-27 | $75.27 | $76.17 | $75.20 | $76.14 | $49.44 | 740,926 |
| 2021-08-26 | $76.22 | $76.32 | $75.11 | $75.12 | $48.78 | 667,033 |
| 2021-08-25 | $75.98 | $76.69 | $75.78 | $76.19 | $49.47 | 784,833 |
| 2021-08-24 | $76.12 | $76.45 | $75.77 | $75.92 | $49.30 | 832,449 |
| 2021-08-23 | $76.46 | $76.79 | $76.00 | $76.06 | $49.39 | 798,780 |
| 2021-08-20 | $75.71 | $76.91 | $75.56 | $76.38 | $49.60 | 1,075,642 |
| 2021-08-19 | $75.08 | $75.85 | $74.14 | $75.57 | $49.07 | 1,015,125 |
| 2021-08-18 | $74.48 | $75.08 | $74.05 | $74.08 | $48.10 | 591,981 |
| 2021-08-17 | $73.75 | $75.42 | $73.68 | $74.72 | $48.52 | 761,515 |
| 2021-08-16 | $73.96 | $74.88 | $73.81 | $74.41 | $48.32 | 657,304 |
| 2021-08-13 | $74.15 | $74.65 | $73.80 | $74.56 | $48.42 | 763,156 |
| 2021-08-12 | $74.08 | $74.08 | $73.39 | $73.84 | $47.95 | 700,905 |
| 2021-08-11 | $73.21 | $74.05 | $73.08 | $74.03 | $48.07 | 886,378 |
| 2021-08-10 | $73.15 | $74.07 | $73.01 | $73.12 | $47.48 | 823,803 |
| 2021-08-09 | $73.61 | $73.71 | $73.01 | $73.46 | $47.70 | 928,048 |
| 2021-08-06 | $73.38 | $73.89 | $73.17 | $73.47 | $47.71 | 1,037,914 |
| 2021-08-05 | $72.02 | $72.70 | $71.75 | $72.66 | $47.18 | 1,129,606 |
| 2021-08-04 | $71.89 | $72.79 | $71.86 | $71.95 | $46.72 | 1,361,521 |
| 2021-08-03 | $73.03 | $73.04 | $71.91 | $72.55 | $47.11 | 890,754 |
| 2021-08-02 | $73.52 | $73.88 | $72.76 | $72.83 | $47.29 | 1,090,588 |
| 2021-07-30 | $73.29 | $73.77 | $72.94 | $73.17 | $47.51 | 1,176,445 |
| 2021-07-29 | $73.50 | $73.83 | $73.03 | $73.56 | $47.77 | 627,051 |
| 2021-07-28 | $74.56 | $74.86 | $72.42 | $72.94 | $47.36 | 1,243,443 |
| 2021-07-27 | $74.04 | $74.97 | $73.63 | $74.27 | $48.23 | 788,278 |
| 2021-07-26 | $74.80 | $75.34 | $74.26 | $74.55 | $48.41 | 1,030,960 |
| 2021-07-23 | $75.48 | $76.66 | $73.99 | $74.81 | $48.58 | 1,343,437 |
| 2021-07-22 | $76.13 | $76.56 | $75.14 | $75.21 | $48.84 | 1,042,426 |
| 2021-07-21 | $76.45 | $77.67 | $75.69 | $76.50 | $49.68 | 679,674 |
| 2021-07-20 | $74.46 | $76.62 | $74.42 | $75.85 | $49.25 | 1,066,506 |
| 2021-07-19 | $75.43 | $75.72 | $73.60 | $74.18 | $48.17 | 923,838 |
| 2021-07-16 | $76.72 | $77.17 | $76.37 | $76.73 | $49.83 | 949,441 |
| 2021-07-15 | $74.75 | $76.78 | $74.75 | $76.47 | $49.66 | 942,438 |
| 2021-07-14 | $75.14 | $75.73 | $74.82 | $75.42 | $48.97 | 614,754 |
| 2021-07-13 | $75.85 | $76.32 | $74.89 | $75.08 | $48.75 | 738,282 |
| 2021-07-12 | $75.02 | $76.36 | $74.87 | $76.27 | $49.53 | 755,224 |
| 2021-07-09 | $75.32 | $75.69 | $74.99 | $75.62 | $49.10 | 731,619 |
| 2021-07-08 | $75.45 | $75.55 | $73.83 | $74.07 | $48.10 | 983,754 |
| 2021-07-07 | $75.32 | $76.59 | $75.18 | $76.38 | $49.60 | 878,073 |
| 2021-07-06 | $75.83 | $75.99 | $74.72 | $75.82 | $49.23 | 729,606 |
| 2021-07-02 | $75.72 | $76.13 | $75.51 | $75.97 | $49.33 | 740,941 |
| 2021-07-01 | $74.87 | $76.28 | $74.50 | $75.96 | $49.33 | 883,173 |
| 2021-06-30 | $74.21 | $74.60 | $73.90 | $74.43 | $48.33 | 941,469 |
| 2021-06-29 | $74.43 | $74.57 | $73.95 | $74.19 | $48.18 | 583,267 |
| 2021-06-28 | $74.57 | $74.57 | $73.41 | $74.17 | $48.16 | 975,130 |
| 2021-06-25 | $73.97 | $74.86 | $73.76 | $74.69 | $48.50 | 1,033,555 |
| 2021-06-24 | $73.42 | $74.35 | $73.12 | $73.93 | $48.01 | 1,207,939 |
| 2021-06-23 | $73.99 | $74.29 | $73.52 | $73.63 | $47.41 | 843,820 |
| 2021-06-22 | $74.68 | $74.71 | $73.94 | $74.24 | $47.80 | 787,590 |
| 2021-06-21 | $73.20 | $74.42 | $73.14 | $74.35 | $47.87 | 856,446 |
| 2021-06-18 | $73.86 | $74.06 | $72.71 | $72.74 | $46.84 | 1,512,969 |
| 2021-06-17 | $76.31 | $76.31 | $74.82 | $74.87 | $48.21 | 1,195,284 |
| 2021-06-16 | $76.29 | $76.84 | $75.97 | $76.14 | $49.02 | 1,099,018 |
| 2021-06-15 | $75.53 | $76.64 | $74.96 | $76.05 | $48.97 | 854,781 |
| 2021-06-14 | $75.77 | $75.98 | $75.13 | $75.44 | $48.57 | 534,736 |
| 2021-06-11 | $75.47 | $75.95 | $75.47 | $75.95 | $48.90 | 940,884 |
| 2021-06-10 | $75.89 | $76.22 | $75.27 | $75.35 | $48.52 | 1,227,855 |
| 2021-06-09 | $75.57 | $75.58 | $75.12 | $75.45 | $48.58 | 705,522 |
| 2021-06-08 | $75.54 | $76.05 | $75.20 | $75.89 | $48.86 | 878,245 |
| 2021-06-07 | $77.25 | $77.25 | $75.67 | $75.69 | $48.73 | 766,050 |
| 2021-06-04 | $77.18 | $77.41 | $76.59 | $77.30 | $49.77 | 612,193 |
| 2021-06-03 | $76.58 | $77.43 | $76.09 | $77.25 | $49.74 | 968,820 |
| 2021-06-02 | $77.72 | $77.72 | $76.92 | $76.95 | $49.55 | 966,961 |
| 2021-06-01 | $78.54 | $78.83 | $77.61 | $77.70 | $50.03 | 731,769 |
| 2021-05-28 | $77.82 | $78.27 | $77.40 | $77.99 | $50.22 | 835,744 |
| 2021-05-27 | $76.76 | $77.45 | $76.50 | $77.40 | $49.84 | 1,845,903 |
| 2021-05-26 | $77.30 | $77.30 | $76.42 | $76.58 | $49.31 | 798,154 |
| 2021-05-25 | $78.13 | $78.47 | $76.59 | $76.81 | $49.46 | 921,330 |
| 2021-05-24 | $78.56 | $78.68 | $78.20 | $78.24 | $50.38 | 831,327 |
| 2021-05-21 | $78.74 | $79.27 | $78.01 | $78.36 | $50.45 | 795,291 |
| 2021-05-20 | $78.93 | $79.06 | $78.17 | $78.50 | $50.54 | 661,531 |
| 2021-05-19 | $78.17 | $78.85 | $77.07 | $78.76 | $50.71 | 932,965 |
| 2021-05-18 | $79.04 | $79.64 | $78.43 | $78.65 | $50.64 | 825,111 |
| 2021-05-17 | $80.30 | $80.30 | $79.23 | $79.41 | $51.13 | 627,778 |
| 2021-05-14 | $79.67 | $80.71 | $79.57 | $80.49 | $51.83 | 753,912 |
| 2021-05-13 | $77.37 | $79.75 | $77.28 | $79.42 | $51.14 | 657,693 |
| 2021-05-12 | $79.45 | $79.45 | $77.49 | $77.79 | $50.09 | 1,016,388 |
| 2021-05-11 | $80.83 | $80.91 | $78.81 | $79.09 | $50.92 | 725,124 |
| 2021-05-10 | $81.90 | $82.43 | $80.81 | $80.88 | $52.08 | 851,901 |
| 2021-05-07 | $79.99 | $81.50 | $79.80 | $81.45 | $52.44 | 1,139,005 |
| 2021-05-06 | $80.77 | $81.06 | $79.84 | $80.87 | $52.07 | 994,774 |
| 2021-05-05 | $80.63 | $80.83 | $79.44 | $80.39 | $51.76 | 972,867 |
| 2021-05-04 | $80.37 | $80.87 | $79.80 | $80.74 | $51.99 | 713,322 |
| 2021-05-03 | $80.30 | $81.35 | $79.88 | $80.51 | $51.84 | 1,091,499 |
| 2021-04-30 | $79.61 | $80.03 | $79.14 | $79.72 | $51.33 | 1,025,928 |
| 2021-04-29 | $79.33 | $79.96 | $78.95 | $79.61 | $51.26 | 1,073,166 |
| 2021-04-28 | $80.59 | $80.61 | $78.39 | $78.89 | $50.79 | 1,221,682 |
| 2021-04-27 | $80.35 | $80.81 | $79.74 | $80.57 | $51.88 | 877,123 |
| 2021-04-26 | $81.54 | $82.24 | $80.23 | $80.44 | $51.79 | 782,068 |
| 2021-04-23 | $80.60 | $81.78 | $80.35 | $81.36 | $52.39 | 606,021 |
| 2021-04-22 | $80.34 | $80.69 | $79.74 | $80.46 | $51.81 | 969,930 |
| 2021-04-21 | $81.55 | $81.77 | $79.50 | $80.56 | $51.87 | 1,579,552 |
| 2021-04-20 | $80.12 | $81.05 | $79.90 | $80.67 | $51.94 | 917,568 |
| 2021-04-19 | $80.12 | $80.77 | $79.55 | $80.76 | $52.00 | 798,339 |
| 2021-04-16 | $80.00 | $80.29 | $79.30 | $79.91 | $51.45 | 1,306,974 |
| 2021-04-15 | $79.58 | $79.96 | $79.19 | $79.41 | $51.13 | 900,067 |
| 2021-04-14 | $78.69 | $79.58 | $78.37 | $79.49 | $51.18 | 942,603 |
| 2021-04-13 | $79.29 | $79.29 | $78.26 | $78.72 | $50.69 | 927,622 |
| 2021-04-12 | $79.62 | $79.77 | $78.99 | $79.55 | $51.22 | 1,183,221 |
| 2021-04-09 | $79.53 | $79.85 | $78.92 | $79.62 | $51.26 | 781,264 |
| 2021-04-08 | $78.22 | $79.18 | $78.18 | $78.78 | $50.72 | 878,656 |
| 2021-04-07 | $78.65 | $79.33 | $77.86 | $78.58 | $50.60 | 1,408,209 |
| 2021-04-06 | $77.29 | $77.97 | $77.02 | $77.93 | $50.18 | 746,424 |
| 2021-04-05 | $76.77 | $77.56 | $76.70 | $77.21 | $49.71 | 779,203 |
| 2021-04-01 | $74.95 | $76.54 | $74.76 | $76.49 | $49.25 | 1,185,064 |
| 2021-03-31 | $75.83 | $76.10 | $75.09 | $75.35 | $48.52 | 1,151,086 |
| 2021-03-30 | $76.08 | $76.55 | $75.63 | $76.32 | $49.14 | 609,807 |
| 2021-03-29 | $75.42 | $76.14 | $75.11 | $75.89 | $48.86 | 582,685 |
| 2021-03-26 | $75.94 | $75.94 | $75.08 | $75.82 | $48.82 | 757,492 |
| 2021-03-25 | $74.57 | $75.63 | $73.85 | $75.27 | $48.46 | 850,062 |
| 2021-03-24 | $73.70 | $75.43 | $73.70 | $74.54 | $47.99 | 932,472 |
| 2021-03-23 | $72.85 | $73.62 | $72.70 | $73.16 | $47.11 | 1,060,570 |
| 2021-03-22 | $73.70 | $74.29 | $72.97 | $73.27 | $47.18 | 1,117,240 |
| 2021-03-19 | $75.76 | $76.31 | $74.01 | $74.12 | $47.72 | 3,242,044 |
| 2021-03-18 | $76.51 | $77.37 | $75.78 | $76.37 | $49.17 | 2,102,656 |
| 2021-03-17 | $76.74 | $76.88 | $75.58 | $76.03 | $48.95 | 2,101,825 |
| 2021-03-16 | $76.24 | $76.64 | $75.53 | $76.21 | $49.07 | 894,741 |
| 2021-03-15 | $76.54 | $77.25 | $76.08 | $77.08 | $49.63 | 1,521,382 |
| 2021-03-12 | $77.07 | $77.31 | $76.04 | $76.60 | $49.32 | 1,213,153 |
| 2021-03-11 | $75.37 | $76.68 | $74.81 | $76.00 | $48.93 | 2,019,922 |
| 2021-03-10 | $73.87 | $76.35 | $73.87 | $76.00 | $48.93 | 1,310,862 |
| 2021-03-09 | $73.82 | $75.08 | $72.47 | $74.14 | $47.74 | 1,491,684 |
| 2021-03-08 | $73.46 | $75.73 | $73.07 | $74.68 | $48.01 | 727,545 |
| 2021-03-05 | $71.60 | $73.16 | $70.63 | $72.96 | $46.90 | 1,000,689 |
| 2021-03-04 | $71.32 | $72.09 | $70.09 | $70.68 | $45.44 | 893,172 |
| 2021-03-03 | $70.52 | $72.40 | $70.29 | $71.49 | $45.96 | 1,070,092 |
| 2021-03-02 | $69.91 | $71.25 | $69.91 | $70.48 | $45.31 | 982,222 |
| 2021-03-01 | $70.33 | $70.88 | $70.03 | $70.13 | $45.08 | 1,172,895 |
| 2021-02-26 | $69.72 | $70.35 | $69.18 | $69.33 | $44.57 | 1,694,727 |
| 2021-02-25 | $71.61 | $71.94 | $69.77 | $69.78 | $44.86 | 858,280 |
| 2021-02-24 | $70.52 | $72.25 | $70.17 | $71.26 | $45.81 | 1,627,089 |
| 2021-02-23 | $68.78 | $69.59 | $68.39 | $69.13 | $44.44 | 969,964 |
| 2021-02-22 | $67.88 | $68.26 | $67.38 | $68.19 | $43.83 | 1,305,448 |
| 2021-02-19 | $67.35 | $68.33 | $67.14 | $67.88 | $43.64 | 1,085,043 |
| 2021-02-18 | $67.51 | $67.80 | $66.51 | $67.12 | $43.15 | 1,364,242 |
| 2021-02-17 | $67.70 | $68.36 | $67.60 | $67.88 | $43.64 | 889,293 |
| 2021-02-16 | $68.24 | $68.38 | $67.25 | $68.01 | $43.72 | 902,365 |
| 2021-02-12 | $68.50 | $69.10 | $67.20 | $67.88 | $43.64 | 946,957 |
| 2021-02-11 | $67.57 | $68.65 | $67.57 | $68.56 | $44.07 | 1,116,180 |
| 2021-02-10 | $67.25 | $67.97 | $66.88 | $67.55 | $43.42 | 1,258,495 |
| 2021-02-09 | $66.16 | $67.56 | $66.16 | $67.25 | $43.23 | 733,941 |
| 2021-02-08 | $65.94 | $66.30 | $65.70 | $66.11 | $42.50 | 1,130,805 |
| 2021-02-05 | $65.36 | $65.96 | $65.15 | $65.75 | $42.27 | 1,542,370 |
| 2021-02-04 | $63.80 | $65.15 | $63.80 | $64.99 | $41.78 | 721,405 |
| 2021-02-03 | $63.99 | $64.48 | $63.09 | $63.60 | $40.88 | 1,038,312 |
| 2021-02-02 | $63.40 | $64.50 | $63.33 | $63.95 | $41.11 | 660,780 |
| 2021-02-01 | $62.51 | $63.51 | $62.44 | $62.90 | $40.43 | 1,396,573 |
| 2021-01-29 | $62.77 | $63.15 | $61.72 | $62.14 | $39.95 | 1,238,940 |
| 2021-01-28 | $62.07 | $63.70 | $62.02 | $63.26 | $40.67 | 1,306,648 |
| 2021-01-27 | $64.35 | $65.33 | $61.49 | $61.64 | $39.62 | 2,987,001 |
| 2021-01-26 | $66.20 | $66.43 | $64.95 | $64.95 | $41.75 | 1,172,743 |
| 2021-01-25 | $65.18 | $66.60 | $65.05 | $66.06 | $42.47 | 1,403,340 |
| 2021-01-22 | $65.86 | $66.18 | $64.96 | $65.88 | $42.35 | 828,768 |
| 2021-01-21 | $66.50 | $67.40 | $66.39 | $66.59 | $42.81 | 1,480,330 |
| 2021-01-20 | $65.39 | $66.85 | $65.05 | $66.66 | $42.85 | 920,158 |
| 2021-01-19 | $66.44 | $66.54 | $65.62 | $65.62 | $42.18 | 1,036,777 |
| 2021-01-15 | $65.67 | $66.40 | $65.04 | $66.14 | $42.52 | 869,896 |
| 2021-01-14 | $66.68 | $66.79 | $65.62 | $66.01 | $42.43 | 754,266 |
| 2021-01-13 | $67.16 | $67.92 | $66.43 | $66.56 | $42.79 | 1,724,350 |
| 2021-01-12 | $66.42 | $67.70 | $66.29 | $67.25 | $43.23 | 1,428,936 |
| 2021-01-11 | $66.26 | $66.95 | $66.01 | $66.37 | $42.66 | 1,369,119 |
| 2021-01-08 | $67.04 | $67.24 | $65.43 | $66.36 | $42.66 | 3,632,674 |
| 2021-01-07 | $66.94 | $67.08 | $65.56 | $66.01 | $42.43 | 1,520,541 |
| 2021-01-06 | $65.42 | $67.09 | $65.16 | $66.59 | $42.81 | 2,428,839 |
| 2021-01-05 | $64.98 | $65.41 | $63.96 | $64.38 | $41.39 | 956,376 |
| 2021-01-04 | $66.51 | $66.67 | $64.74 | $64.94 | $41.75 | 1,454,100 |
| 2020-12-31 | $66.23 | $66.55 | $65.58 | $66.42 | $42.70 | 1,124,160 |
| 2020-12-30 | $65.90 | $66.70 | $65.90 | $66.10 | $42.49 | 548,590 |
| 2020-12-29 | $66.44 | $66.49 | $65.42 | $65.73 | $42.25 | 597,039 |
| 2020-12-28 | $66.38 | $66.58 | $65.88 | $66.09 | $42.48 | 808,956 |
| 2020-12-24 | $66.15 | $66.29 | $65.17 | $66.10 | $42.49 | 224,223 |
| 2020-12-23 | $65.87 | $66.66 | $65.83 | $65.98 | $42.41 | 685,770 |
| 2020-12-22 | $65.25 | $65.79 | $65.08 | $65.38 | $42.03 | 738,111 |
| 2020-12-21 | $66.24 | $66.47 | $64.40 | $65.45 | $42.07 | 955,920 |
| 2020-12-18 | $66.82 | $67.26 | $65.74 | $66.28 | $42.61 | 2,076,832 |
| 2020-12-17 | $66.32 | $66.83 | $65.87 | $66.74 | $42.90 | 1,092,226 |
| 2020-12-16 | $66.00 | $66.43 | $65.55 | $66.04 | $42.45 | 783,204 |
| 2020-12-15 | $64.56 | $65.98 | $64.22 | $65.77 | $42.28 | 766,074 |
| 2020-12-14 | $65.43 | $65.64 | $64.08 | $64.11 | $41.21 | 1,368,069 |
| 2020-12-11 | $64.50 | $65.66 | $64.39 | $64.79 | $41.57 | 1,113,684 |
| 2020-12-10 | $64.70 | $65.50 | $64.50 | $64.84 | $41.60 | 1,039,659 |
| 2020-12-09 | $65.18 | $65.64 | $64.34 | $65.07 | $41.75 | 1,231,023 |
| 2020-12-08 | $64.73 | $65.72 | $64.72 | $65.11 | $41.78 | 672,129 |
| 2020-12-07 | $66.83 | $67.24 | $65.06 | $65.21 | $41.84 | 959,113 |
| 2020-12-04 | $67.32 | $67.67 | $66.78 | $67.59 | $43.37 | 848,326 |
| 2020-12-03 | $67.28 | $67.81 | $66.49 | $66.95 | $42.96 | 1,802,877 |
| 2020-12-02 | $67.16 | $67.76 | $66.10 | $67.28 | $43.17 | 1,436,730 |
| 2020-12-01 | $66.43 | $68.04 | $66.00 | $67.54 | $43.34 | 2,281,459 |
| 2020-11-30 | $64.00 | $65.16 | $63.12 | $65.13 | $41.79 | 15,985,924 |
| 2020-11-27 | $64.85 | $65.15 | $63.95 | $64.41 | $41.33 | 1,502,137 |
| 2020-11-25 | $65.25 | $65.41 | $64.00 | $64.96 | $41.68 | 2,648,238 |
| 2020-11-24 | $66.34 | $67.24 | $65.51 | $65.84 | $42.24 | 1,693,654 |
| 2020-11-23 | $66.13 | $66.19 | $64.46 | $65.22 | $41.85 | 2,029,965 |
| 2020-11-20 | $66.62 | $67.31 | $64.79 | $65.48 | $42.01 | 1,912,254 |
| 2020-11-19 | $68.29 | $68.29 | $66.12 | $66.86 | $42.90 | 2,503,432 |
| 2020-11-18 | $70.33 | $70.65 | $68.90 | $68.91 | $44.21 | 910,489 |
| 2020-11-17 | $69.67 | $70.25 | $68.96 | $70.11 | $44.98 | 799,510 |
| 2020-11-16 | $70.62 | $70.78 | $69.54 | $70.48 | $45.22 | 754,216 |
| 2020-11-13 | $68.71 | $69.40 | $68.25 | $68.87 | $44.19 | 700,501 |
| 2020-11-12 | $69.08 | $69.26 | $67.63 | $68.22 | $43.77 | 703,543 |
| 2020-11-11 | $70.83 | $70.83 | $69.34 | $69.95 | $44.88 | 1,107,084 |
| 2020-11-10 | $69.50 | $70.96 | $69.07 | $70.59 | $45.29 | 1,516,981 |
| 2020-11-09 | $66.53 | $69.89 | $66.51 | $69.22 | $44.41 | 2,110,038 |
| 2020-11-06 | $63.29 | $63.55 | $61.99 | $62.08 | $39.83 | 1,005,981 |
| 2020-11-05 | $62.63 | $64.05 | $62.51 | $62.90 | $40.36 | 960,984 |
| 2020-11-04 | $62.40 | $64.18 | $61.99 | $62.36 | $40.01 | 1,649,080 |
| 2020-11-03 | $63.13 | $64.00 | $62.90 | $63.54 | $40.77 | 1,263,000 |
| 2020-11-02 | $61.28 | $62.10 | $60.74 | $62.00 | $39.78 | 1,467,771 |
| 2020-10-30 | $60.83 | $61.57 | $59.61 | $60.12 | $38.57 | 1,470,703 |
| 2020-10-29 | $60.54 | $62.09 | $59.90 | $61.04 | $39.16 | 1,440,576 |
| 2020-10-28 | $60.54 | $61.85 | $60.54 | $60.73 | $38.97 | 1,194,124 |
| 2020-10-27 | $63.80 | $63.89 | $61.40 | $61.44 | $39.42 | 1,008,828 |
| 2020-10-26 | $65.00 | $65.06 | $63.40 | $63.80 | $40.94 | 955,653 |
| 2020-10-23 | $66.23 | $66.54 | $65.06 | $65.72 | $42.17 | 815,454 |
| 2020-10-22 | $65.08 | $66.32 | $64.63 | $66.01 | $42.35 | 1,296,321 |
| 2020-10-21 | $63.48 | $65.88 | $63.48 | $65.11 | $41.78 | 1,880,311 |
| 2020-10-20 | $61.87 | $63.66 | $61.79 | $63.22 | $40.56 | 1,357,945 |
| 2020-10-19 | $62.29 | $63.09 | $61.06 | $61.21 | $39.27 | 972,108 |
| 2020-10-16 | $62.17 | $62.84 | $61.81 | $62.05 | $39.81 | 965,431 |
| 2020-10-15 | $61.08 | $62.31 | $60.70 | $62.06 | $39.82 | 1,004,437 |
| 2020-10-14 | $62.25 | $63.11 | $61.70 | $61.71 | $39.59 | 644,550 |
| 2020-10-13 | $63.82 | $64.22 | $62.10 | $62.33 | $39.99 | 621,352 |
| 2020-10-12 | $63.10 | $64.56 | $62.74 | $64.42 | $41.33 | 592,987 |
| 2020-10-09 | $63.61 | $63.95 | $63.00 | $63.02 | $40.44 | 989,931 |
| 2020-10-08 | $62.16 | $63.22 | $61.91 | $63.18 | $40.54 | 517,240 |
| 2020-10-07 | $61.90 | $62.47 | $61.21 | $61.81 | $39.66 | 691,030 |
| 2020-10-06 | $62.34 | $62.69 | $61.24 | $61.54 | $39.49 | 810,774 |
| 2020-10-05 | $61.93 | $62.31 | $61.66 | $62.04 | $39.81 | 651,786 |
| 2020-10-02 | $59.91 | $61.70 | $59.91 | $61.27 | $39.31 | 560,742 |
| 2020-10-01 | $61.28 | $61.57 | $60.17 | $60.79 | $39.00 | 767,253 |
| 2020-09-30 | $61.36 | $61.92 | $60.62 | $61.15 | $39.24 | 1,288,128 |
| 2020-09-29 | $61.44 | $61.76 | $60.12 | $60.97 | $39.12 | 1,003,141 |
| 2020-09-28 | $61.63 | $62.29 | $61.34 | $61.62 | $39.54 | 971,370 |
| 2020-09-25 | $59.23 | $60.66 | $59.23 | $60.56 | $38.86 | 759,321 |
| 2020-09-24 | $59.73 | $60.92 | $58.84 | $59.82 | $38.38 | 836,392 |
| 2020-09-23 | $61.65 | $61.92 | $59.55 | $59.56 | $38.22 | 994,101 |
| 2020-09-22 | $61.04 | $62.15 | $60.91 | $61.44 | $39.42 | 973,287 |
| 2020-09-21 | $61.43 | $61.80 | $59.69 | $61.14 | $39.23 | 1,833,457 |
| 2020-09-18 | $63.32 | $64.30 | $62.55 | $62.65 | $40.20 | 1,978,173 |
| 2020-09-17 | $63.78 | $64.01 | $62.86 | $63.59 | $40.80 | 1,300,915 |
| 2020-09-16 | $63.47 | $64.75 | $63.47 | $64.05 | $41.10 | 823,042 |
| 2020-09-15 | $64.15 | $64.42 | $63.18 | $63.34 | $40.64 | 683,565 |
| 2020-09-14 | $63.11 | $64.32 | $62.83 | $63.85 | $40.97 | 947,502 |
| 2020-09-11 | $62.62 | $63.28 | $62.27 | $62.88 | $40.27 | 668,899 |
| 2020-09-10 | $63.62 | $63.83 | $62.25 | $62.37 | $39.94 | 899,992 |
| 2020-09-09 | $62.97 | $64.15 | $62.69 | $63.53 | $40.69 | 1,096,726 |
| 2020-09-08 | $62.35 | $62.93 | $61.42 | $62.31 | $39.90 | 1,291,477 |
| 2020-09-04 | $64.11 | $64.63 | $62.39 | $62.94 | $40.31 | 1,027,728 |
| 2020-09-03 | $64.21 | $65.40 | $62.45 | $62.98 | $40.33 | 1,470,993 |
| 2020-09-02 | $62.73 | $63.95 | $62.25 | $63.66 | $40.77 | 683,697 |
| 2020-09-01 | $61.59 | $62.67 | $61.57 | $62.63 | $40.11 | 714,669 |
| 2020-08-31 | $62.80 | $62.99 | $61.64 | $62.05 | $39.74 | 1,329,367 |
| 2020-08-28 | $63.73 | $63.73 | $62.38 | $63.00 | $40.35 | 838,930 |
| 2020-08-27 | $61.77 | $63.67 | $61.77 | $63.23 | $40.49 | 1,289,755 |
| 2020-08-26 | $61.47 | $62.05 | $60.79 | $61.54 | $39.41 | 924,193 |
| 2020-08-25 | $62.15 | $62.26 | $61.32 | $61.60 | $39.45 | 851,760 |
| 2020-08-24 | $60.42 | $61.63 | $60.38 | $61.61 | $39.46 | 675,822 |
| 2020-08-21 | $60.14 | $60.80 | $59.97 | $60.18 | $38.54 | 711,039 |
| 2020-08-20 | $59.95 | $60.77 | $59.79 | $60.16 | $38.53 | 772,054 |
| 2020-08-19 | $61.43 | $61.67 | $60.43 | $60.63 | $38.83 | 851,946 |
| 2020-08-18 | $61.16 | $61.81 | $61.12 | $61.26 | $39.23 | 822,651 |
| 2020-08-17 | $61.96 | $62.04 | $60.49 | $60.91 | $39.01 | 976,960 |
| 2020-08-14 | $62.45 | $63.09 | $62.07 | $62.28 | $39.89 | 786,486 |
| 2020-08-13 | $62.44 | $63.13 | $61.88 | $62.85 | $40.25 | 675,105 |
| 2020-08-12 | $64.50 | $64.50 | $63.08 | $63.08 | $40.40 | 766,071 |
| 2020-08-11 | $65.33 | $65.96 | $63.39 | $63.57 | $40.71 | 1,370,617 |
| 2020-08-10 | $64.09 | $64.91 | $63.43 | $64.38 | $41.23 | 875,670 |
| 2020-08-07 | $61.82 | $63.95 | $61.76 | $63.89 | $40.92 | 797,077 |
| 2020-08-06 | $61.73 | $62.34 | $61.61 | $62.19 | $39.83 | 957,717 |
| 2020-08-05 | $61.79 | $62.48 | $61.66 | $61.94 | $39.67 | 860,128 |
| 2020-08-04 | $61.99 | $62.06 | $61.01 | $61.20 | $39.19 | 756,990 |
| 2020-08-03 | $61.89 | $62.53 | $61.42 | $62.14 | $39.80 | 755,583 |
| 2020-07-31 | $61.98 | $62.18 | $60.76 | $61.75 | $39.55 | 991,696 |
| 2020-07-30 | $62.12 | $62.80 | $61.51 | $62.30 | $39.90 | 725,838 |
| 2020-07-29 | $62.10 | $63.41 | $61.99 | $63.40 | $40.60 | 836,130 |
| 2020-07-28 | $62.62 | $63.01 | $62.03 | $62.20 | $39.83 | 886,525 |
| 2020-07-27 | $63.68 | $64.00 | $62.50 | $62.87 | $40.26 | 1,074,568 |
| 2020-07-24 | $64.75 | $64.82 | $63.74 | $63.96 | $40.96 | 1,036,284 |
| 2020-07-23 | $63.84 | $64.87 | $63.36 | $64.50 | $41.31 | 1,098,520 |
| 2020-07-22 | $64.43 | $65.54 | $63.61 | $63.93 | $40.94 | 2,519,731 |
| 2020-07-21 | $63.60 | $64.76 | $63.60 | $64.02 | $41.00 | 1,274,065 |
| 2020-07-20 | $63.32 | $63.74 | $62.77 | $63.40 | $40.60 | 1,333,896 |
| 2020-07-17 | $63.47 | $63.81 | $62.72 | $63.54 | $40.69 | 1,292,503 |
| 2020-07-16 | $61.62 | $63.95 | $61.49 | $63.35 | $40.57 | 1,506,165 |
| 2020-07-15 | $61.13 | $62.03 | $60.55 | $61.64 | $39.48 | 1,483,804 |
| 2020-07-14 | $58.57 | $60.06 | $58.33 | $59.91 | $38.37 | 1,046,541 |
| 2020-07-13 | $58.22 | $59.49 | $57.92 | $58.54 | $37.49 | 1,345,969 |
| 2020-07-10 | $55.54 | $58.07 | $55.54 | $57.81 | $37.02 | 1,026,484 |
| 2020-07-09 | $56.52 | $56.66 | $55.14 | $55.80 | $35.74 | 1,096,764 |
| 2020-07-08 | $56.58 | $57.41 | $56.11 | $56.78 | $36.36 | 927,471 |
| 2020-07-07 | $56.67 | $57.68 | $56.53 | $56.74 | $36.34 | 1,052,473 |
| 2020-07-06 | $57.80 | $58.12 | $57.00 | $57.24 | $36.66 | 722,170 |
| 2020-07-02 | $58.27 | $58.53 | $56.36 | $56.47 | $36.16 | 825,859 |
| 2020-07-01 | $57.22 | $57.99 | $56.80 | $57.03 | $36.52 | 1,128,000 |
| 2020-06-30 | $56.18 | $57.64 | $56.18 | $57.29 | $36.69 | 1,609,230 |
| 2020-06-29 | $56.31 | $56.70 | $55.47 | $56.48 | $36.17 | 984,556 |
| 2020-06-26 | $56.33 | $56.91 | $55.01 | $55.41 | $35.49 | 1,787,046 |
| 2020-06-25 | $55.80 | $57.13 | $54.98 | $56.98 | $36.49 | 928,689 |
| 2020-06-24 | $56.68 | $56.77 | $54.99 | $55.74 | $35.70 | 977,974 |
| 2020-06-23 | $58.69 | $59.01 | $57.57 | $57.64 | $36.91 | 1,006,518 |
| 2020-06-22 | $57.90 | $58.16 | $57.12 | $57.71 | $36.96 | 796,273 |
| 2020-06-19 | $59.55 | $59.55 | $57.70 | $58.66 | $37.49 | 2,815,963 |
| 2020-06-18 | $57.56 | $59.08 | $57.42 | $58.38 | $37.31 | 1,196,826 |
| 2020-06-17 | $58.59 | $58.94 | $57.72 | $58.32 | $37.27 | 1,501,842 |
| 2020-06-16 | $60.54 | $60.54 | $57.95 | $58.56 | $37.43 | 1,021,824 |
| 2020-06-15 | $55.00 | $58.51 | $54.45 | $58.27 | $37.24 | 1,323,216 |
| 2020-06-12 | $58.29 | $58.47 | $55.70 | $57.02 | $36.44 | 1,244,769 |
| 2020-06-11 | $58.30 | $58.99 | $55.88 | $56.05 | $35.82 | 1,554,039 |
| 2020-06-10 | $62.43 | $62.98 | $59.98 | $60.11 | $38.42 | 1,638,142 |
| 2020-06-09 | $63.97 | $64.64 | $62.88 | $62.99 | $40.26 | 829,255 |
| 2020-06-08 | $64.00 | $65.40 | $64.00 | $65.39 | $41.79 | 1,225,750 |
| 2020-06-05 | $64.12 | $64.82 | $62.87 | $63.86 | $40.81 | 1,402,183 |
| 2020-06-04 | $59.91 | $61.50 | $59.43 | $61.42 | $39.25 | 1,263,334 |
| 2020-06-03 | $60.16 | $61.39 | $59.75 | $60.21 | $38.48 | 1,649,493 |
| 2020-06-02 | $57.89 | $59.82 | $57.67 | $59.63 | $38.11 | 1,186,264 |
| 2020-06-01 | $57.79 | $58.07 | $56.80 | $57.96 | $37.04 | 824,332 |
| 2020-05-29 | $57.67 | $58.51 | $57.24 | $57.95 | $37.04 | 1,927,821 |
| 2020-05-28 | $59.57 | $59.57 | $57.78 | $58.13 | $37.15 | 1,141,717 |
| 2020-05-27 | $59.54 | $59.96 | $57.90 | $58.54 | $37.41 | 1,385,923 |
| 2020-05-26 | $58.56 | $59.00 | $57.38 | $57.53 | $36.77 | 1,348,458 |
| 2020-05-22 | $55.87 | $56.55 | $55.10 | $56.45 | $36.08 | 1,449,421 |
| 2020-05-21 | $53.21 | $55.92 | $53.21 | $55.72 | $35.61 | 1,614,822 |
| 2020-05-20 | $51.81 | $53.69 | $51.65 | $53.41 | $34.13 | 1,216,146 |
| 2020-05-19 | $51.69 | $52.12 | $51.07 | $51.32 | $32.80 | 1,239,070 |
| 2020-05-18 | $49.84 | $52.34 | $49.51 | $51.92 | $33.18 | 2,182,047 |
| 2020-05-15 | $46.87 | $48.09 | $46.22 | $47.73 | $30.50 | 5,337,967 |
| 2020-05-14 | $46.32 | $47.74 | $45.25 | $47.40 | $30.29 | 1,980,339 |
| 2020-05-13 | $48.80 | $48.94 | $46.64 | $46.94 | $30.00 | 1,777,395 |
| 2020-05-12 | $51.14 | $51.40 | $49.31 | $49.39 | $31.56 | 1,241,349 |
| 2020-05-11 | $51.01 | $51.72 | $50.12 | $50.98 | $32.58 | 1,051,389 |
| 2020-05-08 | $52.11 | $52.33 | $50.70 | $51.73 | $33.06 | 1,098,171 |
| 2020-05-07 | $50.49 | $52.22 | $50.48 | $51.13 | $32.68 | 1,422,213 |
| 2020-05-06 | $51.99 | $52.22 | $49.96 | $49.98 | $31.94 | 1,605,427 |
| 2020-05-05 | $51.87 | $53.21 | $51.73 | $51.75 | $33.07 | 1,150,240 |
| 2020-05-04 | $50.86 | $51.48 | $50.33 | $51.38 | $32.84 | 1,143,942 |
| 2020-05-01 | $52.93 | $53.05 | $51.15 | $51.45 | $32.88 | 1,001,941 |
| 2020-04-30 | $55.04 | $55.30 | $53.92 | $54.00 | $34.51 | 1,262,395 |
| 2020-04-29 | $55.19 | $56.93 | $54.55 | $56.19 | $35.91 | 1,285,674 |
| 2020-04-28 | $54.26 | $54.72 | $53.37 | $54.05 | $34.54 | 1,557,247 |
| 2020-04-27 | $50.34 | $53.10 | $50.33 | $52.90 | $33.81 | 1,267,083 |
| 2020-04-24 | $50.47 | $50.74 | $49.21 | $50.24 | $32.11 | 1,643,493 |
| 2020-04-23 | $51.49 | $51.91 | $50.15 | $50.15 | $32.05 | 1,482,645 |
| 2020-04-22 | $52.72 | $54.34 | $50.78 | $51.28 | $32.77 | 3,154,809 |
| 2020-04-21 | $53.82 | $54.62 | $53.17 | $53.35 | $34.10 | 1,239,508 |
| 2020-04-20 | $55.96 | $56.08 | $54.50 | $55.25 | $35.31 | 1,150,482 |
| 2020-04-17 | $56.44 | $57.34 | $55.70 | $56.99 | $36.42 | 1,703,376 |
| 2020-04-16 | $55.49 | $56.18 | $53.74 | $54.65 | $34.93 | 1,359,123 |
| 2020-04-15 | $57.00 | $57.30 | $55.27 | $55.72 | $35.61 | 1,680,132 |
| 2020-04-14 | $58.25 | $59.35 | $57.94 | $58.70 | $37.51 | 1,144,650 |
| 2020-04-13 | $58.35 | $58.35 | $56.34 | $56.70 | $36.24 | 1,314,280 |
| 2020-04-09 | $56.07 | $58.95 | $56.07 | $58.32 | $37.27 | 1,030,666 |
| 2020-04-08 | $54.37 | $55.46 | $53.13 | $55.22 | $35.29 | 1,162,647 |
| 2020-04-07 | $55.78 | $57.39 | $53.76 | $53.82 | $34.40 | 1,756,501 |
| 2020-04-06 | $51.82 | $54.12 | $51.30 | $53.73 | $34.34 | 1,786,251 |
| 2020-04-03 | $49.98 | $50.94 | $49.24 | $49.48 | $31.62 | 1,862,647 |
| 2020-04-02 | $49.62 | $52.09 | $49.52 | $50.68 | $32.39 | 2,148,210 |
| 2020-04-01 | $49.66 | $50.89 | $49.22 | $50.24 | $32.11 | 2,003,142 |
| 2020-03-31 | $53.60 | $54.16 | $51.05 | $52.17 | $33.34 | 4,515,750 |
| 2020-03-30 | $51.87 | $54.70 | $50.40 | $54.51 | $34.84 | 1,871,674 |
| 2020-03-27 | $49.77 | $53.55 | $48.92 | $51.87 | $33.15 | 1,467,577 |
| 2020-03-26 | $47.89 | $51.17 | $46.85 | $50.81 | $32.47 | 1,391,098 |
| 2020-03-25 | $47.87 | $49.66 | $45.68 | $47.52 | $30.37 | 1,648,966 |
| 2020-03-24 | $45.52 | $48.31 | $44.85 | $48.10 | $30.74 | 1,773,381 |
| 2020-03-23 | $46.77 | $47.34 | $43.05 | $43.36 | $27.71 | 2,409,790 |
| 2020-03-20 | $48.63 | $50.03 | $47.24 | $47.58 | $30.41 | 2,734,182 |
| 2020-03-19 | $50.06 | $50.88 | $48.01 | $48.45 | $30.96 | 1,958,911 |
| 2020-03-18 | $49.89 | $52.67 | $47.50 | $50.74 | $32.43 | 2,945,841 |
| 2020-03-17 | $48.81 | $53.26 | $47.02 | $53.19 | $33.99 | 2,991,555 |
| 2020-03-16 | $49.59 | $52.99 | $47.02 | $47.51 | $30.36 | 3,166,432 |
| 2020-03-13 | $53.98 | $56.40 | $50.54 | $56.18 | $35.90 | 2,361,076 |
| 2020-03-12 | $54.18 | $55.13 | $51.10 | $51.45 | $32.88 | 3,048,207 |
| 2020-03-11 | $61.21 | $61.39 | $57.87 | $58.15 | $37.16 | 2,497,665 |
| 2020-03-10 | $61.79 | $63.16 | $60.14 | $63.11 | $40.33 | 1,903,717 |
| 2020-03-09 | $62.71 | $62.71 | $59.29 | $60.30 | $38.47 | 2,303,448 |
| 2020-03-06 | $64.66 | $66.64 | $64.10 | $66.24 | $42.26 | 1,883,254 |
| 2020-03-05 | $68.37 | $68.47 | $66.24 | $66.79 | $42.61 | 1,957,971 |
| 2020-03-04 | $69.11 | $70.03 | $67.63 | $70.02 | $44.67 | 1,970,971 |
| 2020-03-03 | $70.10 | $71.23 | $67.65 | $67.96 | $43.36 | 1,752,994 |
| 2020-03-02 | $67.28 | $70.21 | $66.56 | $70.20 | $44.79 | 1,744,435 |
| 2020-02-28 | $68.49 | $69.04 | $66.12 | $67.14 | $42.83 | 3,297,466 |
| 2020-02-27 | $73.18 | $73.72 | $69.89 | $69.99 | $44.65 | 1,537,023 |
| 2020-02-26 | $75.47 | $76.16 | $74.01 | $74.04 | $47.24 | 1,443,478 |
| 2020-02-25 | $77.05 | $77.37 | $75.07 | $75.17 | $47.96 | 1,423,632 |
| 2020-02-24 | $77.83 | $78.44 | $76.95 | $77.04 | $49.15 | 1,504,774 |
| 2020-02-21 | $77.99 | $78.88 | $77.87 | $78.65 | $50.18 | 5,061,013 |
| 2020-02-20 | $79.19 | $79.41 | $77.52 | $78.07 | $49.81 | 1,506,891 |
| 2020-02-19 | $79.52 | $79.92 | $79.28 | $79.48 | $50.71 | 717,909 |
| 2020-02-18 | $79.40 | $79.82 | $79.11 | $79.36 | $50.63 | 1,110,141 |
| 2020-02-14 | $79.32 | $79.44 | $78.83 | $79.40 | $50.66 | 1,203,157 |
| 2020-02-13 | $78.53 | $79.33 | $78.31 | $79.32 | $50.60 | 1,090,159 |
| 2020-02-12 | $79.18 | $79.18 | $78.47 | $78.64 | $50.17 | 782,952 |
| 2020-02-11 | $78.85 | $79.41 | $78.83 | $79.28 | $50.58 | 1,160,007 |
| 2020-02-10 | $77.86 | $78.79 | $77.84 | $78.76 | $50.25 | 1,202,532 |
| 2020-02-07 | $77.04 | $77.94 | $76.94 | $77.81 | $49.64 | 1,220,362 |
| 2020-02-06 | $76.32 | $77.39 | $76.32 | $77.18 | $49.24 | 956,901 |
| 2020-02-05 | $75.31 | $76.26 | $75.11 | $76.19 | $48.61 | 965,508 |
| 2020-02-04 | $74.79 | $75.83 | $74.53 | $74.84 | $47.75 | 1,126,474 |
| 2020-02-03 | $73.95 | $74.89 | $73.86 | $74.39 | $47.46 | 1,492,164 |
| 2020-01-31 | $74.32 | $74.80 | $73.24 | $73.53 | $46.91 | 1,409,635 |
| 2020-01-30 | $72.40 | $74.66 | $72.12 | $74.58 | $47.58 | 1,120,771 |
| 2020-01-29 | $72.84 | $73.45 | $71.19 | $72.75 | $46.41 | 1,513,575 |
| 2020-01-28 | $71.75 | $72.75 | $71.75 | $72.37 | $46.17 | 1,437,823 |
| 2020-01-27 | $71.54 | $72.05 | $71.38 | $71.59 | $45.67 | 1,104,835 |
| 2020-01-24 | $71.36 | $72.12 | $71.31 | $72.07 | $45.98 | 1,006,776 |
| 2020-01-23 | $70.90 | $71.43 | $70.19 | $71.38 | $45.54 | 1,001,007 |
| 2020-01-22 | $71.10 | $71.38 | $70.66 | $71.24 | $45.45 | 1,435,584 |
| 2020-01-21 | $70.09 | $70.37 | $69.63 | $69.85 | $44.56 | 1,032,760 |
| 2020-01-17 | $69.90 | $70.36 | $69.70 | $70.36 | $44.89 | 1,163,022 |
| 2020-01-16 | $69.08 | $69.75 | $68.92 | $69.73 | $44.49 | 772,806 |
| 2020-01-15 | $68.23 | $69.18 | $68.21 | $68.95 | $43.99 | 679,449 |
| 2020-01-14 | $67.97 | $68.66 | $67.72 | $68.29 | $43.57 | 1,563,198 |
| 2020-01-13 | $67.71 | $68.38 | $67.70 | $68.11 | $43.45 | 1,354,714 |
| 2020-01-10 | $68.54 | $68.55 | $67.74 | $67.86 | $43.29 | 930,781 |
| 2020-01-09 | $68.37 | $68.62 | $67.96 | $68.57 | $43.75 | 1,358,272 |
| 2020-01-08 | $67.80 | $68.59 | $67.74 | $68.17 | $43.49 | 861,697 |
| 2020-01-07 | $68.82 | $68.90 | $67.65 | $67.69 | $43.19 | 1,029,355 |
| 2020-01-06 | $68.64 | $69.00 | $68.42 | $68.95 | $43.99 | 975,729 |
| 2020-01-03 | $68.35 | $69.18 | $68.16 | $69.05 | $44.05 | 657,582 |
| 2020-01-02 | $69.49 | $69.49 | $68.41 | $68.96 | $44.00 | 1,310,314 |
| 2019-12-31 | $68.66 | $69.11 | $68.61 | $69.10 | $44.08 | 1,277,700 |
| 2019-12-30 | $68.72 | $68.79 | $68.37 | $68.63 | $43.78 | 783,748 |
| 2019-12-27 | $68.55 | $68.63 | $68.27 | $68.57 | $43.75 | 629,178 |
| 2019-12-26 | $68.55 | $68.87 | $68.17 | $68.47 | $43.68 | 451,849 |
| 2019-12-24 | $68.48 | $68.74 | $68.14 | $68.42 | $43.65 | 195,771 |
| 2019-12-23 | $69.15 | $69.29 | $68.13 | $68.40 | $43.64 | 653,379 |
| 2019-12-20 | $69.38 | $69.48 | $68.69 | $68.93 | $43.98 | 1,852,618 |
| 2019-12-19 | $69.19 | $69.27 | $68.59 | $68.74 | $43.85 | 836,401 |
| 2019-12-18 | $69.64 | $69.64 | $68.89 | $69.12 | $44.10 | 1,803,871 |
| 2019-12-17 | $69.30 | $69.83 | $69.15 | $69.57 | $44.38 | 2,056,312 |
| 2019-12-16 | $69.87 | $69.92 | $69.06 | $69.27 | $44.19 | 1,484,344 |
| 2019-12-13 | $69.29 | $69.76 | $69.19 | $69.56 | $44.38 | 1,312,230 |
| 2019-12-12 | $69.46 | $70.05 | $69.27 | $69.60 | $44.40 | 929,271 |
| 2019-12-11 | $70.31 | $70.31 | $69.28 | $69.56 | $44.38 | 1,054,614 |
| 2019-12-10 | $70.07 | $70.44 | $69.78 | $69.92 | $44.61 | 1,171,354 |
| 2019-12-09 | $70.23 | $70.49 | $69.87 | $70.15 | $44.75 | 1,455,460 |
| 2019-12-06 | $70.13 | $70.37 | $69.67 | $70.09 | $44.72 | 1,696,137 |
| 2019-12-05 | $69.23 | $69.80 | $68.81 | $69.71 | $44.47 | 2,481,028 |
| 2019-12-04 | $67.85 | $69.22 | $67.67 | $68.23 | $43.53 | 53,418,813 |
| 2019-12-03 | $67.75 | $68.25 | $67.49 | $68.02 | $43.40 | 2,523,436 |
| 2019-12-02 | $68.25 | $68.60 | $67.62 | $68.36 | $43.61 | 3,035,709 |
| 2019-11-29 | $68.06 | $68.85 | $67.91 | $68.00 | $43.38 | 3,203,674 |
| 2019-11-27 | $69.44 | $69.53 | $68.94 | $69.17 | $44.13 | 1,102,498 |
| 2019-11-26 | $68.29 | $69.26 | $68.28 | $69.25 | $44.18 | 1,450,669 |
| 2019-11-25 | $68.04 | $68.57 | $67.78 | $68.16 | $43.48 | 1,110,658 |
| 2019-11-22 | $67.73 | $68.23 | $67.73 | $67.97 | $43.36 | 665,269 |
| 2019-11-21 | $69.14 | $69.32 | $67.75 | $67.79 | $43.25 | 694,443 |
| 2019-11-20 | $69.34 | $70.04 | $68.99 | $69.72 | $43.92 | 1,463,395 |
| 2019-11-19 | $68.56 | $69.98 | $68.42 | $69.55 | $43.82 | 1,380,090 |
| 2019-11-18 | $67.69 | $68.52 | $67.69 | $68.41 | $43.10 | 748,039 |
| 2019-11-15 | $68.60 | $69.30 | $67.75 | $67.85 | $42.74 | 1,002,997 |
| 2019-11-14 | $68.51 | $68.67 | $68.03 | $68.46 | $43.13 | 662,535 |
| 2019-11-13 | $67.77 | $69.17 | $67.55 | $68.58 | $43.20 | 756,646 |
| 2019-11-12 | $68.48 | $68.51 | $67.75 | $68.08 | $42.89 | 685,942 |
| 2019-11-11 | $67.52 | $68.28 | $67.52 | $68.20 | $42.97 | 655,713 |
| 2019-11-08 | $68.05 | $68.38 | $67.75 | $67.89 | $42.77 | 643,030 |
| 2019-11-07 | $68.85 | $69.00 | $67.47 | $68.00 | $42.84 | 1,347,196 |
| 2019-11-06 | $67.79 | $68.92 | $67.61 | $68.79 | $43.34 | 1,168,992 |
| 2019-11-05 | $68.17 | $68.46 | $67.42 | $67.63 | $42.61 | 706,348 |
| 2019-11-04 | $69.70 | $69.85 | $67.65 | $67.96 | $42.81 | 806,635 |
| 2019-11-01 | $70.27 | $70.41 | $69.33 | $69.47 | $43.77 | 609,711 |
| 2019-10-31 | $69.93 | $70.15 | $69.21 | $69.90 | $44.04 | 708,625 |
| 2019-10-30 | $69.82 | $70.56 | $69.38 | $70.22 | $44.24 | 538,705 |
| 2019-10-29 | $68.92 | $70.08 | $68.74 | $69.63 | $43.87 | 948,496 |
| 2019-10-28 | $69.72 | $69.95 | $68.86 | $69.03 | $43.49 | 875,203 |
| 2019-10-25 | $70.65 | $70.74 | $69.06 | $69.44 | $43.75 | 912,940 |
| 2019-10-24 | $72.15 | $72.15 | $70.50 | $70.68 | $44.53 | 1,374,865 |
| 2019-10-23 | $71.80 | $77.54 | $70.73 | $71.87 | $45.28 | 1,960,536 |
| 2019-10-22 | $70.47 | $70.83 | $67.84 | $67.85 | $42.74 | 3,427,134 |
| 2019-10-21 | $71.43 | $71.56 | $70.73 | $70.91 | $44.67 | 665,331 |
| 2019-10-18 | $70.84 | $71.57 | $70.20 | $71.16 | $44.83 | 632,649 |
| 2019-10-17 | $70.66 | $71.02 | $70.14 | $70.83 | $44.62 | 836,013 |
| 2019-10-16 | $70.57 | $70.57 | $69.56 | $70.47 | $44.40 | 769,390 |
| 2019-10-15 | $71.25 | $71.61 | $70.65 | $70.91 | $44.67 | 741,670 |
| 2019-10-14 | $70.84 | $71.26 | $70.70 | $71.12 | $44.80 | 381,124 |
| 2019-10-11 | $71.81 | $72.14 | $71.01 | $71.07 | $44.77 | 758,505 |
| 2019-10-10 | $71.17 | $71.83 | $70.96 | $71.32 | $44.93 | 500,145 |
| 2019-10-09 | $71.04 | $71.45 | $70.83 | $71.18 | $44.84 | 554,080 |
| 2019-10-08 | $71.73 | $71.86 | $70.56 | $70.59 | $44.47 | 588,702 |
| 2019-10-07 | $72.27 | $72.71 | $71.65 | $72.16 | $45.46 | 760,576 |
| 2019-10-04 | $71.13 | $72.41 | $71.13 | $72.41 | $45.62 | 686,133 |
| 2019-10-03 | $70.62 | $71.19 | $70.40 | $71.00 | $44.73 | 634,389 |
| 2019-10-02 | $70.74 | $71.03 | $70.17 | $70.73 | $44.56 | 676,477 |
| 2019-10-01 | $72.51 | $72.70 | $71.09 | $71.11 | $44.80 | 627,036 |
| 2019-09-30 | $71.82 | $72.38 | $71.38 | $72.23 | $45.50 | 908,373 |
| 2019-09-27 | $72.89 | $72.94 | $71.40 | $71.72 | $45.18 | 600,063 |
| 2019-09-26 | $72.55 | $72.97 | $72.13 | $72.66 | $45.78 | 553,027 |
| 2019-09-25 | $72.46 | $72.83 | $72.03 | $72.58 | $45.72 | 703,363 |
| 2019-09-24 | $72.46 | $73.17 | $72.11 | $72.40 | $45.61 | 754,638 |
| 2019-09-23 | $71.65 | $72.61 | $71.49 | $72.30 | $45.55 | 979,870 |
| 2019-09-20 | $72.16 | $72.30 | $70.85 | $71.73 | $45.19 | 2,705,059 |
| 2019-09-19 | $71.93 | $72.61 | $71.75 | $72.01 | $45.37 | 718,453 |
| 2019-09-18 | $71.82 | $72.14 | $71.23 | $71.92 | $45.31 | 792,990 |
| 2019-09-17 | $70.78 | $72.10 | $70.35 | $72.02 | $45.30 | 988,036 |
| 2019-09-16 | $70.57 | $70.95 | $70.14 | $70.90 | $44.60 | 883,011 |
| 2019-09-13 | $71.44 | $71.44 | $70.60 | $70.99 | $44.65 | 665,595 |
| 2019-09-12 | $71.39 | $71.74 | $70.84 | $71.26 | $44.82 | 749,515 |
| 2019-09-11 | $71.16 | $71.76 | $70.38 | $71.14 | $44.75 | 960,628 |
| 2019-09-10 | $71.41 | $71.77 | $70.55 | $70.82 | $44.55 | 1,640,385 |
| 2019-09-09 | $72.55 | $72.55 | $70.80 | $71.42 | $44.93 | 931,081 |
| 2019-09-06 | $71.94 | $72.61 | $71.75 | $72.22 | $45.43 | 1,025,197 |
| 2019-09-05 | $72.43 | $72.55 | $71.34 | $71.93 | $45.25 | 786,861 |
| 2019-09-04 | $71.99 | $72.22 | $71.06 | $72.00 | $45.29 | 1,428,351 |
| 2019-09-03 | $71.04 | $71.69 | $71.00 | $71.41 | $44.92 | 882,199 |
| 2019-08-30 | $71.94 | $72.31 | $71.01 | $71.25 | $44.82 | 1,412,296 |
| 2019-08-29 | $71.76 | $72.21 | $71.22 | $71.80 | $45.16 | 864,310 |
| 2019-08-28 | $71.59 | $71.63 | $71.01 | $71.21 | $44.79 | 756,219 |
| 2019-08-27 | $72.42 | $72.63 | $71.69 | $71.78 | $45.15 | 992,374 |
| 2019-08-26 | $71.77 | $72.08 | $71.19 | $72.07 | $45.33 | 735,019 |
| 2019-08-23 | $72.47 | $73.26 | $71.01 | $71.30 | $44.85 | 644,650 |
| 2019-08-22 | $71.98 | $72.82 | $71.40 | $72.70 | $45.73 | 849,738 |
| 2019-08-21 | $72.43 | $72.43 | $71.78 | $71.92 | $45.24 | 1,110,789 |
| 2019-08-20 | $72.98 | $73.06 | $72.00 | $72.15 | $45.38 | 526,551 |
| 2019-08-19 | $72.89 | $73.18 | $72.26 | $73.02 | $45.93 | 598,530 |
| 2019-08-16 | $71.31 | $72.40 | $71.19 | $72.23 | $45.43 | 892,756 |
| 2019-08-15 | $70.71 | $71.62 | $70.15 | $71.01 | $44.67 | 1,030,158 |
| 2019-08-14 | $71.43 | $72.09 | $70.22 | $70.48 | $44.33 | 931,261 |
| 2019-08-13 | $71.07 | $72.42 | $71.01 | $72.15 | $45.38 | 943,774 |
| 2019-08-12 | $71.38 | $72.62 | $70.93 | $71.19 | $44.78 | 1,039,264 |
| 2019-08-09 | $71.73 | $72.37 | $70.96 | $71.67 | $45.08 | 511,906 |
| 2019-08-08 | $70.89 | $72.43 | $70.79 | $71.88 | $45.21 | 1,143,747 |
| 2019-08-07 | $69.01 | $70.65 | $68.59 | $70.38 | $44.27 | 786,171 |
| 2019-08-06 | $67.97 | $69.70 | $67.71 | $69.67 | $43.82 | 897,153 |
| 2019-08-05 | $68.96 | $69.54 | $67.59 | $67.88 | $42.70 | 838,104 |
| 2019-08-02 | $68.79 | $70.04 | $68.70 | $69.55 | $43.75 | 780,109 |
| 2019-08-01 | $69.15 | $70.39 | $68.68 | $68.80 | $43.28 | 860,298 |
| 2019-07-31 | $70.49 | $71.23 | $68.53 | $69.39 | $43.65 | 1,649,271 |
| 2019-07-30 | $69.79 | $70.86 | $69.79 | $70.46 | $44.32 | 662,646 |
| 2019-07-29 | $70.42 | $70.73 | $69.64 | $70.06 | $44.07 | 748,645 |
| 2019-07-26 | $69.23 | $70.36 | $68.99 | $70.32 | $44.23 | 1,206,052 |
| 2019-07-25 | $68.74 | $69.35 | $68.36 | $69.21 | $43.54 | 810,151 |
| 2019-07-24 | $68.65 | $69.23 | $67.21 | $68.60 | $43.15 | 1,980,591 |
| 2019-07-23 | $66.48 | $66.82 | $65.88 | $66.57 | $41.87 | 993,426 |
| 2019-07-22 | $66.84 | $67.07 | $66.42 | $66.52 | $41.84 | 746,938 |
| 2019-07-19 | $67.95 | $67.97 | $66.81 | $66.84 | $42.04 | 855,966 |
| 2019-07-18 | $67.90 | $68.07 | $67.61 | $67.84 | $42.67 | 832,651 |
| 2019-07-17 | $68.24 | $68.24 | $67.58 | $67.81 | $42.65 | 624,489 |
| 2019-07-16 | $68.24 | $68.60 | $68.20 | $68.39 | $43.02 | 728,388 |
| 2019-07-15 | $68.08 | $68.49 | $67.91 | $68.24 | $42.92 | 421,887 |
| 2019-07-12 | $67.70 | $67.93 | $67.29 | $67.87 | $42.69 | 522,972 |
| 2019-07-11 | $67.90 | $68.11 | $67.38 | $67.76 | $42.62 | 381,145 |
| 2019-07-10 | $68.00 | $68.73 | $67.76 | $67.79 | $42.64 | 674,211 |
| 2019-07-09 | $67.24 | $67.82 | $66.63 | $67.79 | $42.64 | 831,409 |
| 2019-07-08 | $67.29 | $67.66 | $66.98 | $67.33 | $42.35 | 563,262 |
| 2019-07-05 | $67.35 | $67.46 | $66.64 | $67.46 | $42.43 | 643,398 |
| 2019-07-03 | $66.91 | $67.40 | $66.71 | $67.35 | $42.37 | 416,212 |
| 2019-07-02 | $66.51 | $66.86 | $66.06 | $66.66 | $41.93 | 926,286 |
| 2019-07-01 | $66.38 | $66.43 | $65.36 | $66.42 | $41.78 | 1,053,529 |
| 2019-06-28 | $65.22 | $65.95 | $65.16 | $65.93 | $41.47 | 1,633,114 |
| 2019-06-27 | $64.50 | $65.10 | $64.22 | $65.06 | $40.92 | 1,536,576 |
| 2019-06-26 | $66.81 | $66.89 | $65.06 | $65.06 | $40.92 | 1,461,885 |
| 2019-06-25 | $66.76 | $67.13 | $66.38 | $66.75 | $41.99 | 645,895 |
| 2019-06-24 | $66.92 | $67.61 | $66.65 | $66.71 | $41.96 | 933,057 |
| 2019-06-21 | $66.65 | $67.46 | $66.24 | $66.88 | $42.07 | 1,714,323 |
| 2019-06-20 | $66.62 | $66.88 | $66.27 | $66.81 | $42.03 | 845,580 |
| 2019-06-19 | $65.78 | $66.66 | $65.78 | $66.40 | $41.77 | 1,016,035 |
| 2019-06-18 | $65.17 | $65.79 | $64.97 | $65.67 | $41.31 | 822,909 |
| 2019-06-17 | $65.17 | $65.37 | $64.79 | $65.00 | $40.89 | 456,079 |
| 2019-06-14 | $64.88 | $65.71 | $64.71 | $65.62 | $40.89 | 936,730 |
| 2019-06-13 | $65.00 | $65.01 | $64.26 | $64.87 | $40.43 | 696,939 |
| 2019-06-12 | $64.18 | $64.74 | $64.17 | $64.71 | $40.33 | 947,490 |
| 2019-06-11 | $64.63 | $64.63 | $63.62 | $64.09 | $39.94 | 661,446 |
| 2019-06-10 | $64.36 | $64.52 | $64.04 | $64.35 | $40.10 | 873,630 |
| 2019-06-07 | $64.17 | $64.63 | $64.16 | $64.31 | $40.08 | 901,087 |
| 2019-06-06 | $63.89 | $64.22 | $63.64 | $64.00 | $39.88 | 705,768 |
| 2019-06-05 | $63.16 | $63.97 | $63.00 | $63.79 | $39.75 | 1,096,411 |
| 2019-06-04 | $62.87 | $63.09 | $62.25 | $62.99 | $39.25 | 750,981 |
| 2019-06-03 | $62.29 | $62.73 | $62.00 | $62.67 | $39.05 | 1,183,323 |
| 2019-05-31 | $61.71 | $62.36 | $61.58 | $62.20 | $38.76 | 845,437 |
| 2019-05-30 | $62.25 | $62.44 | $61.86 | $62.01 | $38.64 | 519,547 |
| 2019-05-29 | $61.62 | $62.15 | $61.22 | $62.09 | $38.69 | 904,426 |
| 2019-05-28 | $62.09 | $62.39 | $61.62 | $61.66 | $38.43 | 1,259,368 |
| 2019-05-24 | $61.73 | $62.16 | $61.49 | $62.06 | $38.67 | 631,188 |
| 2019-05-23 | $62.08 | $62.18 | $61.39 | $61.58 | $38.38 | 1,062,004 |
| 2019-05-22 | $61.96 | $62.32 | $61.82 | $62.23 | $38.78 | 1,838,601 |
| 2019-05-21 | $62.03 | $62.35 | $61.94 | $62.01 | $38.64 | 945,171 |
| 2019-05-20 | $61.76 | $62.07 | $61.62 | $61.89 | $38.57 | 481,200 |
| 2019-05-17 | $61.80 | $62.08 | $61.65 | $61.78 | $38.50 | 803,184 |
| 2019-05-16 | $61.79 | $62.23 | $61.77 | $62.10 | $38.70 | 907,629 |
| 2019-05-15 | $61.19 | $61.79 | $61.09 | $61.57 | $38.37 | 1,140,808 |
| 2019-05-14 | $61.06 | $61.63 | $60.99 | $61.31 | $38.21 | 668,862 |
| 2019-05-13 | $60.79 | $61.07 | $60.49 | $61.00 | $38.01 | 772,989 |
| 2019-05-10 | $60.54 | $61.47 | $60.30 | $61.47 | $38.31 | 702,654 |
| 2019-05-09 | $60.29 | $60.85 | $60.08 | $60.64 | $37.79 | 837,511 |
| 2019-05-08 | $60.96 | $61.33 | $60.49 | $60.63 | $37.78 | 1,146,075 |
| 2019-05-07 | $61.10 | $61.71 | $60.64 | $60.96 | $37.99 | 534,064 |
| 2019-05-06 | $60.88 | $61.72 | $60.69 | $61.52 | $38.34 | 857,473 |
| 2019-05-03 | $61.42 | $61.75 | $61.15 | $61.50 | $38.33 | 499,141 |
| 2019-05-02 | $61.28 | $61.69 | $60.92 | $61.14 | $38.10 | 531,507 |
| 2019-05-01 | $61.13 | $61.74 | $61.07 | $61.28 | $38.19 | 545,115 |
| 2019-04-30 | $60.84 | $61.44 | $60.43 | $61.30 | $38.20 | 836,134 |
| 2019-04-29 | $60.77 | $61.25 | $60.64 | $60.74 | $37.85 | 545,950 |
| 2019-04-26 | $60.54 | $60.92 | $60.33 | $60.77 | $37.87 | 516,583 |
| 2019-04-25 | $60.54 | $60.84 | $59.84 | $60.62 | $37.78 | 531,454 |
| 2019-04-24 | $57.92 | $60.86 | $57.73 | $60.47 | $37.68 | 1,390,284 |
| 2019-04-23 | $57.81 | $58.66 | $57.71 | $58.48 | $36.44 | 640,948 |
| 2019-04-22 | $58.14 | $58.14 | $57.62 | $57.81 | $36.03 | 485,265 |
| 2019-04-18 | $58.06 | $58.78 | $57.89 | $58.35 | $36.36 | 833,529 |
| 2019-04-17 | $58.70 | $58.70 | $57.81 | $57.92 | $36.09 | 582,208 |
| 2019-04-16 | $58.09 | $58.64 | $57.94 | $58.63 | $36.54 | 601,714 |
| 2019-04-15 | $57.95 | $58.05 | $57.60 | $57.87 | $36.06 | 292,251 |
| 2019-04-12 | $57.60 | $58.02 | $57.48 | $57.95 | $36.11 | 367,797 |
| 2019-04-11 | $57.01 | $57.47 | $56.61 | $57.42 | $35.78 | 375,133 |
| 2019-04-10 | $56.90 | $57.00 | $56.61 | $56.87 | $35.44 | 704,637 |
| 2019-04-09 | $57.00 | $57.15 | $56.54 | $56.75 | $35.37 | 493,618 |
| 2019-04-08 | $57.23 | $57.40 | $56.71 | $57.06 | $35.56 | 589,173 |
| 2019-04-05 | $56.94 | $57.24 | $56.78 | $57.18 | $35.63 | 614,911 |
| 2019-04-04 | $56.88 | $57.13 | $56.37 | $56.87 | $35.44 | 846,142 |
| 2019-04-03 | $56.68 | $56.87 | $55.57 | $56.77 | $35.38 | 1,006,450 |
| 2019-04-02 | $84.89 | $85.00 | $83.97 | $84.55 | $35.13 | 471,150 |
| 2019-04-01 | $85.03 | $85.28 | $84.24 | $84.82 | $35.24 | 605,236 |
| 2019-03-29 | $85.01 | $85.15 | $84.49 | $84.72 | $35.20 | 1,236,919 |
| 2019-03-28 | $84.84 | $85.13 | $83.84 | $84.61 | $35.15 | 764,250 |
| 2019-03-27 | $84.17 | $84.86 | $84.11 | $84.61 | $35.15 | 530,273 |
| 2019-03-26 | $84.32 | $84.90 | $83.56 | $84.10 | $34.94 | 544,734 |
| 2019-03-25 | $83.53 | $84.47 | $83.42 | $83.96 | $34.88 | 927,643 |
| 2019-03-22 | $83.62 | $84.66 | $83.39 | $83.53 | $34.70 | 886,441 |
| 2019-03-21 | $82.42 | $84.14 | $82.26 | $83.96 | $34.88 | 449,781 |
| 2019-03-20 | $83.00 | $83.66 | $82.59 | $82.77 | $34.39 | 611,498 |
| 2019-03-19 | $84.18 | $84.40 | $82.95 | $83.08 | $34.52 | 475,220 |
| 2019-03-18 | $83.77 | $84.41 | $83.67 | $84.06 | $34.92 | 556,488 |
| 2019-03-15 | $83.30 | $84.47 | $83.04 | $83.64 | $34.75 | 1,441,696 |
| 2019-03-14 | $82.88 | $83.64 | $82.25 | $83.36 | $34.63 | 721,167 |
| 2019-03-13 | $83.30 | $83.49 | $82.63 | $82.84 | $34.42 | 1,052,669 |
| 2019-03-12 | $83.26 | $83.72 | $82.99 | $83.40 | $34.59 | 778,684 |
| 2019-03-11 | $83.23 | $83.42 | $82.87 | $83.03 | $34.43 | 1,038,280 |
| 2019-03-08 | $82.59 | $82.93 | $82.31 | $82.80 | $34.34 | 772,193 |
| 2019-03-07 | $83.13 | $83.13 | $82.21 | $82.77 | $34.32 | 652,068 |
| 2019-03-06 | $83.73 | $84.17 | $82.70 | $83.10 | $34.46 | 675,895 |
| 2019-03-05 | $84.15 | $84.15 | $83.41 | $83.83 | $34.76 | 580,268 |
| 2019-03-04 | $84.48 | $84.60 | $83.20 | $83.91 | $34.80 | 970,614 |
| 2019-03-01 | $84.15 | $84.65 | $83.84 | $84.34 | $34.98 | 935,862 |
| 2019-02-28 | $83.21 | $84.26 | $83.18 | $83.66 | $34.69 | 1,375,688 |
| 2019-02-27 | $82.78 | $83.43 | $82.41 | $83.05 | $34.44 | 794,484 |
| 2019-02-26 | $81.44 | $82.57 | $81.44 | $82.26 | $34.11 | 871,605 |
| 2019-02-25 | $82.65 | $82.93 | $80.95 | $81.73 | $33.89 | 1,766,958 |
| 2019-02-22 | $82.72 | $82.96 | $82.28 | $82.55 | $34.23 | 572,870 |
| 2019-02-21 | $82.59 | $82.68 | $81.96 | $82.41 | $34.18 | 554,784 |
| 2019-02-20 | $81.89 | $82.61 | $81.59 | $82.59 | $34.25 | 589,279 |
| 2019-02-19 | $81.18 | $82.14 | $81.08 | $81.96 | $33.99 | 595,523 |
| 2019-02-15 | $81.36 | $81.96 | $81.24 | $81.40 | $33.76 | 1,071,004 |
| 2019-02-14 | $81.23 | $81.73 | $80.65 | $80.84 | $33.52 | 855,722 |
| 2019-02-13 | $80.89 | $81.61 | $80.82 | $81.51 | $33.80 | 619,737 |
| 2019-02-12 | $80.41 | $80.78 | $80.24 | $80.62 | $33.43 | 757,287 |
| 2019-02-11 | $80.30 | $80.32 | $79.72 | $80.23 | $33.27 | 722,727 |
| 2019-02-08 | $80.43 | $80.88 | $79.42 | $80.17 | $33.25 | 791,914 |
| 2019-02-07 | $79.72 | $81.00 | $79.72 | $80.84 | $33.52 | 1,024,443 |
| 2019-02-06 | $79.40 | $79.96 | $79.10 | $79.88 | $33.13 | 693,749 |
| 2019-02-05 | $78.89 | $79.64 | $78.31 | $79.64 | $33.03 | 742,128 |
| 2019-02-04 | $77.58 | $78.66 | $77.21 | $78.66 | $32.62 | 732,840 |
| 2019-02-01 | $76.81 | $77.78 | $76.73 | $77.73 | $32.23 | 709,791 |
| 2019-01-31 | $76.70 | $77.02 | $76.19 | $76.89 | $31.89 | 810,927 |
| 2019-01-30 | $75.53 | $77.76 | $75.11 | $77.06 | $31.96 | 1,287,535 |
| 2019-01-29 | $75.02 | $75.26 | $74.47 | $74.65 | $30.96 | 506,117 |
| 2019-01-28 | $74.72 | $75.20 | $74.39 | $75.10 | $31.14 | 504,013 |
| 2019-01-25 | $75.09 | $75.40 | $74.59 | $75.00 | $31.10 | 1,188,837 |
| 2019-01-24 | $75.10 | $75.24 | $74.21 | $74.67 | $30.97 | 918,211 |
| 2019-01-23 | $74.71 | $75.54 | $74.58 | $75.43 | $31.28 | 472,547 |
| 2019-01-22 | $75.52 | $76.12 | $74.45 | $74.70 | $30.98 | 528,907 |
| 2019-01-18 | $75.26 | $75.92 | $75.01 | $75.68 | $31.38 | 474,426 |
| 2019-01-17 | $74.40 | $75.58 | $74.40 | $74.91 | $31.07 | 873,902 |
| 2019-01-16 | $74.00 | $74.96 | $73.76 | $74.89 | $31.06 | 764,743 |
| 2019-01-15 | $73.19 | $73.95 | $73.19 | $73.88 | $30.64 | 582,637 |
| 2019-01-14 | $72.30 | $73.29 | $72.11 | $73.23 | $30.37 | 699,147 |
| 2019-01-11 | $72.89 | $73.33 | $72.16 | $72.59 | $30.10 | 709,398 |
| 2019-01-10 | $72.15 | $73.14 | $71.97 | $72.98 | $30.27 | 1,272,181 |
| 2019-01-09 | $72.52 | $72.58 | $72.00 | $72.20 | $29.94 | 1,114,116 |
| 2019-01-08 | $72.65 | $72.77 | $71.37 | $72.00 | $29.86 | 933,066 |
| 2019-01-07 | $72.43 | $73.25 | $72.17 | $72.53 | $30.08 | 671,141 |
| 2019-01-04 | $71.94 | $72.65 | $71.82 | $72.32 | $29.99 | 1,188,837 |
| 2019-01-03 | $72.20 | $72.71 | $71.11 | $71.22 | $29.54 | 846,717 |
| 2019-01-02 | $72.85 | $73.10 | $71.90 | $72.42 | $30.03 | 834,583 |
| 2018-12-31 | $73.16 | $73.91 | $72.67 | $73.91 | $30.65 | 1,154,106 |
| 2018-12-28 | $73.10 | $73.78 | $72.74 | $72.97 | $30.26 | 1,152,573 |
| 2018-12-27 | $71.11 | $72.93 | $70.74 | $72.92 | $30.24 | 721,647 |
| 2018-12-26 | $69.59 | $72.07 | $68.87 | $72.07 | $29.89 | 1,261,937 |
| 2018-12-24 | $70.64 | $70.75 | $69.12 | $69.56 | $28.85 | 768,710 |
| 2018-12-21 | $71.62 | $73.36 | $71.19 | $71.22 | $29.54 | 1,781,313 |
| 2018-12-20 | $72.72 | $73.12 | $71.59 | $71.66 | $29.72 | 1,168,704 |
| 2018-12-19 | $73.59 | $74.82 | $72.73 | $73.09 | $30.31 | 810,555 |
| 2018-12-18 | $73.43 | $74.15 | $72.99 | $73.50 | $30.48 | 787,815 |
| 2018-12-17 | $74.69 | $74.97 | $72.87 | $73.08 | $30.31 | 854,547 |
| 2018-12-14 | $74.70 | $75.04 | $74.41 | $74.71 | $30.98 | 805,140 |
| 2018-12-13 | $75.21 | $75.82 | $74.74 | $75.15 | $31.16 | 916,368 |
| 2018-12-12 | $75.63 | $76.10 | $74.85 | $75.11 | $31.15 | 736,485 |
| 2018-12-11 | $75.89 | $76.37 | $74.63 | $74.90 | $31.06 | 792,434 |
| 2018-12-10 | $75.72 | $76.06 | $74.23 | $75.21 | $31.19 | 825,608 |
| 2018-12-07 | $76.11 | $77.18 | $75.08 | $75.73 | $31.41 | 905,359 |
| 2018-12-06 | $75.81 | $76.56 | $74.37 | $76.38 | $31.68 | 1,258,899 |
| 2018-12-04 | $78.29 | $78.43 | $76.40 | $76.63 | $31.78 | 894,730 |
| 2018-12-03 | $79.14 | $79.56 | $77.08 | $78.22 | $32.44 | 1,274,179 |
| 2018-11-30 | $78.46 | $79.42 | $78.28 | $78.78 | $32.67 | 4,253,116 |
| 2018-11-29 | $78.31 | $78.89 | $78.16 | $78.45 | $32.53 | 767,648 |
| 2018-11-28 | $77.48 | $78.68 | $77.09 | $78.65 | $32.62 | 1,168,074 |
| 2018-11-27 | $77.54 | $78.24 | $77.21 | $77.52 | $32.15 | 975,343 |
| 2018-11-26 | $78.29 | $78.50 | $77.61 | $78.36 | $32.23 | 979,958 |
| 2018-11-23 | $77.40 | $78.05 | $77.39 | $77.64 | $31.93 | 402,581 |
| 2018-11-21 | $78.31 | $78.88 | $77.75 | $77.98 | $32.07 | 900,270 |
| 2018-11-20 | $78.16 | $78.64 | $77.76 | $78.24 | $32.18 | 1,250,547 |
| 2018-11-19 | $78.45 | $78.76 | $77.84 | $78.54 | $32.30 | 973,955 |
| 2018-11-16 | $76.90 | $78.60 | $76.83 | $78.45 | $32.26 | 997,017 |
| 2018-11-15 | $75.47 | $77.30 | $75.12 | $77.18 | $31.74 | 811,392 |
| 2018-11-14 | $77.42 | $77.88 | $75.41 | $75.72 | $31.14 | 932,296 |
| 2018-11-13 | $77.46 | $77.94 | $76.92 | $77.19 | $31.74 | 683,869 |
| 2018-11-12 | $78.36 | $78.47 | $77.24 | $77.42 | $31.84 | 815,865 |
| 2018-11-09 | $78.73 | $78.99 | $77.94 | $78.41 | $32.25 | 651,543 |
| 2018-11-08 | $78.32 | $79.20 | $78.32 | $78.78 | $32.40 | 794,817 |
| 2018-11-07 | $77.45 | $78.66 | $77.45 | $78.52 | $32.29 | 684,407 |
| 2018-11-06 | $76.32 | $77.36 | $76.03 | $77.24 | $31.77 | 785,391 |
| 2018-11-05 | $75.93 | $77.03 | $75.60 | $76.45 | $31.44 | 745,562 |
| 2018-11-02 | $76.28 | $76.63 | $74.88 | $75.64 | $31.11 | 765,344 |
| 2018-11-01 | $76.03 | $76.03 | $75.21 | $75.76 | $31.16 | 730,345 |
| 2018-10-31 | $75.78 | $76.90 | $75.47 | $75.90 | $31.21 | 1,284,716 |
| 2018-10-30 | $74.95 | $75.43 | $74.41 | $75.30 | $30.97 | 851,874 |
| 2018-10-29 | $74.84 | $75.65 | $74.09 | $74.61 | $30.68 | 1,241,505 |
| 2018-10-26 | $73.76 | $74.38 | $72.73 | $73.98 | $30.42 | 1,000,469 |
| 2018-10-25 | $73.51 | $74.48 | $73.06 | $74.11 | $30.48 | 856,662 |
| 2018-10-24 | $73.70 | $75.44 | $72.98 | $73.03 | $30.03 | 1,184,856 |
| 2018-10-23 | $72.54 | $72.97 | $71.73 | $72.20 | $29.69 | 907,431 |
| 2018-10-22 | $74.12 | $74.44 | $73.06 | $73.41 | $30.19 | 951,342 |
| 2018-10-19 | $73.95 | $74.62 | $73.60 | $73.93 | $30.40 | 547,164 |
| 2018-10-18 | $74.49 | $74.94 | $73.72 | $74.07 | $30.46 | 555,671 |
| 2018-10-17 | $74.67 | $75.12 | $73.87 | $74.60 | $30.68 | 587,403 |
| 2018-10-16 | $73.84 | $74.87 | $73.13 | $74.72 | $30.73 | 1,282,225 |
| 2018-10-15 | $73.61 | $74.28 | $73.25 | $73.44 | $30.20 | 1,198,368 |
| 2018-10-12 | $75.61 | $75.61 | $72.43 | $73.60 | $30.27 | 1,102,752 |
| 2018-10-11 | $76.85 | $76.85 | $74.33 | $74.41 | $30.60 | 1,155,021 |
| 2018-10-10 | $79.03 | $79.41 | $77.00 | $77.05 | $31.69 | 1,164,717 |
| 2018-10-09 | $78.96 | $79.64 | $78.65 | $79.35 | $32.63 | 668,895 |
| 2018-10-08 | $78.49 | $79.35 | $78.42 | $79.05 | $32.51 | 438,734 |
| 2018-10-05 | $79.24 | $79.64 | $78.75 | $78.76 | $32.39 | 645,117 |
| 2018-10-04 | $79.06 | $79.65 | $79.01 | $79.29 | $32.61 | 775,233 |
| 2018-10-03 | $79.23 | $79.84 | $78.99 | $79.16 | $32.55 | 1,157,260 |
| 2018-10-02 | $78.50 | $79.05 | $78.15 | $78.94 | $32.46 | 642,883 |
| 2018-10-01 | $80.01 | $80.43 | $78.25 | $78.48 | $32.28 | 1,457,246 |
| 2018-09-28 | $78.99 | $80.01 | $78.97 | $79.93 | $32.87 | 1,586,587 |
| 2018-09-27 | $78.92 | $79.86 | $78.78 | $79.13 | $32.54 | 1,707,302 |
| 2018-09-26 | $79.58 | $79.74 | $78.81 | $78.93 | $32.46 | 1,574,518 |
| 2018-09-25 | $78.32 | $79.37 | $78.23 | $79.32 | $32.62 | 4,101,268 |
| 2018-09-24 | $78.81 | $79.12 | $78.05 | $78.15 | $32.14 | 826,195 |
| 2018-09-21 | $77.41 | $79.06 | $77.27 | $78.81 | $32.41 | 1,411,049 |
| 2018-09-20 | $78.51 | $78.92 | $78.13 | $78.85 | $32.43 | 722,997 |
| 2018-09-19 | $79.05 | $79.30 | $78.12 | $78.24 | $32.18 | 774,490 |
| 2018-09-18 | $78.93 | $79.58 | $78.71 | $78.99 | $32.49 | 1,009,158 |
| 2018-09-17 | $80.28 | $80.28 | $79.32 | $79.60 | $32.47 | 562,034 |
| 2018-09-14 | $79.80 | $80.68 | $79.80 | $80.43 | $32.81 | 856,086 |
| 2018-09-13 | $78.70 | $79.73 | $78.70 | $79.69 | $32.51 | 458,194 |
| 2018-09-12 | $78.54 | $78.72 | $78.20 | $78.56 | $32.04 | 497,457 |
| 2018-09-11 | $78.02 | $78.80 | $77.74 | $78.67 | $32.09 | 668,079 |
| 2018-09-10 | $78.80 | $78.80 | $78.10 | $78.26 | $31.92 | 491,575 |
| 2018-09-07 | $78.71 | $78.85 | $78.20 | $78.55 | $32.04 | 435,105 |
| 2018-09-06 | $78.70 | $79.03 | $78.54 | $78.77 | $32.13 | 557,277 |
| 2018-09-05 | $78.77 | $79.39 | $78.50 | $78.66 | $32.09 | 767,396 |
| 2018-09-04 | $78.26 | $78.81 | $77.77 | $78.76 | $32.13 | 499,412 |
| 2018-08-31 | $77.96 | $78.38 | $77.61 | $78.26 | $31.92 | 871,746 |
| 2018-08-30 | $78.51 | $78.56 | $77.86 | $78.14 | $31.87 | 351,184 |
| 2018-08-29 | $78.88 | $78.99 | $78.45 | $78.57 | $32.05 | 498,181 |
| 2018-08-28 | $78.52 | $78.93 | $78.32 | $78.82 | $32.15 | 479,565 |
| 2018-08-27 | $78.34 | $78.63 | $78.19 | $78.32 | $31.95 | 481,495 |
| 2018-08-24 | $77.74 | $78.21 | $77.65 | $78.11 | $31.86 | 357,392 |
| 2018-08-23 | $77.20 | $77.74 | $76.85 | $77.65 | $31.67 | 555,527 |
| 2018-08-22 | $78.08 | $78.11 | $76.97 | $77.11 | $31.45 | 701,946 |
| 2018-08-21 | $78.05 | $78.43 | $78.04 | $78.10 | $31.86 | 470,234 |
| 2018-08-20 | $77.46 | $78.26 | $77.46 | $78.04 | $31.83 | 487,644 |
| 2018-08-17 | $77.21 | $77.63 | $76.87 | $77.44 | $31.59 | 417,991 |
| 2018-08-16 | $76.72 | $77.47 | $76.72 | $77.23 | $31.50 | 447,052 |
| 2018-08-15 | $76.23 | $76.73 | $75.99 | $76.50 | $31.20 | 452,529 |
| 2018-08-14 | $76.07 | $76.86 | $75.88 | $76.41 | $31.17 | 574,132 |
| 2018-08-13 | $76.03 | $76.46 | $75.66 | $75.98 | $30.99 | 384,799 |
| 2018-08-10 | $75.66 | $76.13 | $75.02 | $75.97 | $30.99 | 367,857 |
| 2018-08-09 | $75.56 | $76.50 | $75.48 | $76.18 | $31.07 | 567,355 |
| 2018-08-08 | $75.41 | $75.71 | $75.17 | $75.59 | $30.83 | 554,973 |
| 2018-08-07 | $75.97 | $76.28 | $75.10 | $75.44 | $30.77 | 694,161 |
| 2018-08-06 | $75.94 | $76.39 | $75.72 | $75.93 | $30.97 | 459,337 |
| 2018-08-03 | $75.76 | $75.99 | $75.32 | $75.99 | $31.00 | 476,176 |
| 2018-08-02 | $75.40 | $76.25 | $75.30 | $75.78 | $30.91 | 451,874 |
| 2018-08-01 | $75.81 | $76.32 | $75.49 | $75.84 | $30.93 | 649,896 |
| 2018-07-31 | $75.51 | $76.01 | $74.60 | $75.81 | $30.92 | 922,218 |
| 2018-07-30 | $75.30 | $75.93 | $75.30 | $75.39 | $30.75 | 640,302 |
| 2018-07-27 | $76.27 | $76.95 | $75.30 | $75.41 | $30.76 | 655,690 |
| 2018-07-26 | $74.58 | $76.26 | $74.58 | $76.10 | $31.04 | 912,143 |
| 2018-07-25 | $75.00 | $78.48 | $73.21 | $74.34 | $30.32 | 1,347,381 |
| 2018-07-24 | $74.74 | $74.88 | $74.08 | $74.28 | $30.30 | 481,230 |
| 2018-07-23 | $74.54 | $74.76 | $74.04 | $74.68 | $30.46 | 556,850 |
| 2018-07-20 | $74.41 | $75.01 | $74.00 | $74.64 | $30.45 | 607,092 |
| 2018-07-19 | $74.31 | $74.74 | $74.12 | $74.41 | $30.35 | 881,201 |
| 2018-07-18 | $73.78 | $74.81 | $73.65 | $74.62 | $30.44 | 621,276 |
| 2018-07-17 | $74.45 | $74.61 | $73.71 | $73.80 | $30.10 | 1,052,158 |
| 2018-07-16 | $73.38 | $74.43 | $73.38 | $74.42 | $30.36 | 629,307 |
| 2018-07-13 | $73.15 | $73.77 | $73.15 | $73.37 | $29.93 | 701,966 |
| 2018-07-12 | $74.28 | $74.61 | $73.19 | $73.39 | $29.94 | 396,310 |
| 2018-07-11 | $73.63 | $74.10 | $73.51 | $73.92 | $30.15 | 618,957 |
| 2018-07-10 | $73.70 | $74.13 | $73.56 | $73.82 | $30.11 | 707,562 |
| 2018-07-09 | $72.77 | $73.75 | $72.75 | $73.62 | $30.03 | 731,585 |
| 2018-07-06 | $72.16 | $73.12 | $72.03 | $72.45 | $29.55 | 616,335 |
| 2018-07-05 | $72.55 | $72.62 | $71.75 | $72.35 | $29.51 | 584,655 |
| 2018-07-03 | $72.08 | $73.07 | $72.04 | $72.17 | $29.44 | 707,193 |
| 2018-07-02 | $72.17 | $72.57 | $71.72 | $71.89 | $29.32 | 669,642 |
| 2018-06-29 | $72.23 | $73.05 | $72.15 | $72.41 | $29.54 | 1,197,810 |
| 2018-06-28 | $71.71 | $72.32 | $71.71 | $72.12 | $29.42 | 690,149 |
| 2018-06-27 | $73.16 | $73.67 | $71.81 | $71.86 | $29.31 | 898,076 |
| 2018-06-26 | $73.75 | $73.99 | $73.02 | $73.11 | $29.82 | 1,523,511 |
| 2018-06-25 | $73.66 | $73.96 | $73.23 | $73.68 | $30.05 | 1,045,311 |
| 2018-06-22 | $73.74 | $74.28 | $73.50 | $73.73 | $30.07 | 1,425,777 |
| 2018-06-21 | $74.09 | $74.52 | $73.32 | $73.44 | $29.96 | 1,042,791 |
| 2018-06-20 | $75.06 | $75.10 | $74.18 | $74.22 | $30.27 | 968,082 |
| 2018-06-19 | $73.86 | $74.96 | $73.86 | $74.78 | $30.50 | 1,115,057 |
| 2018-06-18 | $74.60 | $74.79 | $74.07 | $74.28 | $30.30 | 802,365 |
| 2018-06-15 | $75.15 | $75.45 | $74.25 | $75.36 | $30.74 | 1,637,919 |
| 2018-06-14 | $75.35 | $75.91 | $74.84 | $75.28 | $30.71 | 942,711 |
| 2018-06-13 | $77.26 | $77.49 | $76.49 | $76.55 | $31.16 | 873,369 |
| 2018-06-12 | $78.10 | $78.10 | $76.95 | $77.00 | $31.35 | 611,030 |
| 2018-06-11 | $78.35 | $78.59 | $77.82 | $77.97 | $31.74 | 402,797 |
| 2018-06-08 | $77.68 | $78.35 | $77.61 | $78.31 | $31.88 | 534,719 |
| 2018-06-07 | $77.88 | $78.39 | $77.27 | $78.20 | $31.63 | 603,954 |
| 2018-06-06 | $77.32 | $77.82 | $76.94 | $77.80 | $31.47 | 615,444 |
| 2018-06-05 | $77.39 | $78.00 | $76.80 | $77.09 | $31.18 | 738,666 |
| 2018-06-04 | $77.33 | $77.88 | $77.12 | $77.60 | $31.39 | 557,403 |
| 2018-06-01 | $77.04 | $77.28 | $76.77 | $77.03 | $31.16 | 702,884 |
| 2018-05-31 | $76.82 | $76.95 | $75.93 | $76.47 | $30.93 | 1,729,143 |
| 2018-05-30 | $75.62 | $77.27 | $75.47 | $76.96 | $31.13 | 1,117,865 |
| 2018-05-29 | $76.15 | $76.25 | $75.00 | $75.29 | $30.46 | 684,159 |
| 2018-05-25 | $76.68 | $77.20 | $76.59 | $76.72 | $31.03 | 445,536 |
| 2018-05-24 | $76.74 | $77.05 | $76.06 | $76.82 | $31.07 | 880,962 |
| 2018-05-23 | $76.92 | $77.12 | $76.36 | $76.80 | $31.07 | 759,348 |
| 2018-05-22 | $77.28 | $77.51 | $76.84 | $76.99 | $31.14 | 604,460 |
| 2018-05-21 | $76.77 | $77.55 | $76.44 | $77.36 | $31.29 | 507,674 |
| 2018-05-18 | $76.70 | $76.79 | $76.43 | $76.53 | $30.96 | 638,689 |
| 2018-05-17 | $76.39 | $77.00 | $76.06 | $76.71 | $31.03 | 636,482 |
| 2018-05-16 | $76.17 | $76.76 | $75.95 | $76.45 | $30.92 | 458,736 |
| 2018-05-15 | $75.82 | $76.32 | $75.82 | $76.20 | $30.82 | 628,125 |
| 2018-05-14 | $76.99 | $77.03 | $75.98 | $76.11 | $30.79 | 616,036 |
| 2018-05-11 | $76.22 | $77.17 | $76.07 | $76.91 | $31.11 | 724,171 |
| 2018-05-10 | $75.47 | $76.31 | $75.01 | $76.13 | $30.79 | 543,143 |
| 2018-05-09 | $75.38 | $75.56 | $74.87 | $75.27 | $30.45 | 940,979 |
| 2018-05-08 | $75.15 | $75.70 | $74.82 | $75.33 | $30.47 | 903,118 |
| 2018-05-07 | $74.96 | $75.41 | $73.96 | $75.15 | $30.40 | 612,200 |
| 2018-05-04 | $73.61 | $75.15 | $73.54 | $74.84 | $30.27 | 539,658 |
| 2018-05-03 | $73.59 | $74.01 | $72.78 | $73.82 | $29.86 | 712,388 |
| 2018-05-02 | $74.80 | $74.86 | $73.19 | $73.93 | $29.91 | 930,075 |
| 2018-05-01 | $74.45 | $75.07 | $73.93 | $74.97 | $30.33 | 685,098 |
| 2018-04-30 | $76.03 | $76.30 | $74.51 | $74.56 | $30.16 | 1,007,104 |
| 2018-04-27 | $75.44 | $76.10 | $75.20 | $75.82 | $30.67 | 684,096 |
| 2018-04-26 | $76.15 | $76.15 | $74.56 | $75.58 | $30.57 | 899,145 |
| 2018-04-25 | $79.74 | $79.74 | $75.42 | $76.13 | $30.79 | 1,257,088 |
| 2018-04-24 | $74.71 | $75.02 | $73.94 | $74.32 | $30.06 | 787,266 |
| 2018-04-23 | $74.79 | $74.86 | $74.11 | $74.69 | $30.21 | 712,901 |
| 2018-04-20 | $74.39 | $74.83 | $74.03 | $74.74 | $30.23 | 733,459 |
| 2018-04-19 | $74.15 | $74.65 | $73.92 | $74.16 | $30.00 | 860,904 |
| 2018-04-18 | $74.43 | $74.43 | $73.64 | $74.10 | $29.97 | 994,468 |
| 2018-04-17 | $74.55 | $74.78 | $73.71 | $74.30 | $30.05 | 1,647,589 |
| 2018-04-16 | $73.50 | $74.49 | $73.27 | $74.34 | $30.07 | 578,074 |
| 2018-04-13 | $73.50 | $73.50 | $72.64 | $73.07 | $29.56 | 760,752 |
| 2018-04-12 | $73.07 | $73.40 | $72.85 | $73.23 | $29.62 | 664,931 |
| 2018-04-11 | $72.28 | $72.85 | $71.91 | $72.77 | $29.44 | 703,721 |
| 2018-04-10 | $72.74 | $72.91 | $72.01 | $72.65 | $29.39 | 982,356 |
| 2018-04-09 | $72.14 | $72.95 | $71.77 | $72.27 | $29.23 | 680,328 |
| 2018-04-06 | $72.90 | $73.43 | $71.71 | $72.20 | $29.21 | 701,903 |
| 2018-04-05 | $73.47 | $73.84 | $72.83 | $73.33 | $29.66 | 688,918 |
| 2018-04-04 | $71.80 | $73.27 | $71.56 | $73.25 | $29.63 | 935,356 |
| 2018-04-03 | $71.73 | $72.94 | $71.58 | $72.69 | $29.40 | 1,162,653 |
| 2018-04-02 | $72.70 | $73.06 | $70.66 | $71.53 | $28.93 | 1,038,093 |
| 2018-03-29 | $72.93 | $73.29 | $72.39 | $72.70 | $29.41 | 1,279,770 |
| 2018-03-28 | $71.32 | $72.81 | $70.75 | $72.61 | $29.37 | 877,284 |
| 2018-03-27 | $71.82 | $72.07 | $70.79 | $71.22 | $28.81 | 899,176 |
| 2018-03-26 | $70.99 | $71.81 | $70.30 | $71.73 | $29.02 | 970,841 |
| 2018-03-23 | $71.23 | $71.72 | $69.98 | $70.22 | $28.40 | 2,347,312 |
| 2018-03-22 | $70.96 | $72.19 | $70.80 | $71.20 | $28.80 | 1,889,455 |
| 2018-03-21 | $71.86 | $72.36 | $71.44 | $71.44 | $28.90 | 560,310 |
| 2018-03-20 | $71.60 | $72.44 | $71.50 | $72.06 | $29.15 | 508,533 |
| 2018-03-19 | $71.31 | $71.94 | $71.11 | $71.58 | $28.95 | 890,163 |
| 2018-03-16 | $71.33 | $71.86 | $70.99 | $71.34 | $28.86 | 1,816,393 |
| 2018-03-15 | $71.47 | $71.71 | $71.01 | $71.19 | $28.80 | 633,586 |
| 2018-03-14 | $72.39 | $72.39 | $71.06 | $71.33 | $28.85 | 892,388 |
| 2018-03-13 | $72.62 | $72.62 | $71.53 | $72.08 | $29.16 | 761,001 |
| 2018-03-12 | $71.98 | $72.90 | $71.83 | $72.62 | $29.32 | 1,200,647 |
| 2018-03-09 | $70.94 | $71.99 | $70.56 | $71.99 | $29.06 | 764,111 |
| 2018-03-08 | $70.83 | $70.83 | $70.20 | $70.50 | $28.46 | 881,660 |
| 2018-03-07 | $70.27 | $70.73 | $69.72 | $70.63 | $28.51 | 1,027,377 |
| 2018-03-06 | $70.29 | $70.73 | $69.01 | $70.52 | $28.47 | 839,607 |
| 2018-03-05 | $68.22 | $70.34 | $68.22 | $70.18 | $28.33 | 647,268 |
| 2018-03-02 | $67.56 | $68.36 | $67.39 | $68.22 | $27.54 | 525,494 |
| 2018-03-01 | $68.50 | $68.91 | $67.57 | $67.90 | $27.41 | 492,907 |
| 2018-02-28 | $69.75 | $70.29 | $68.37 | $68.38 | $27.61 | 804,987 |
| 2018-02-27 | $70.03 | $70.31 | $69.50 | $69.50 | $28.06 | 637,998 |
| 2018-02-26 | $69.28 | $70.16 | $69.14 | $70.08 | $28.29 | 543,476 |
| 2018-02-23 | $68.93 | $69.27 | $68.18 | $69.04 | $27.87 | 666,153 |
| 2018-02-22 | $69.37 | $69.88 | $68.65 | $68.77 | $27.76 | 873,065 |
| 2018-02-21 | $68.75 | $69.98 | $68.75 | $69.14 | $27.91 | 815,924 |
| 2018-02-20 | $69.60 | $69.60 | $68.16 | $68.73 | $27.75 | 710,856 |
| 2018-02-16 | $69.54 | $70.00 | $69.43 | $69.83 | $28.19 | 1,063,158 |
| 2018-02-15 | $69.75 | $69.88 | $69.12 | $69.74 | $28.16 | 569,317 |
| 2018-02-14 | $68.16 | $69.49 | $67.61 | $69.43 | $28.03 | 707,357 |
| 2018-02-13 | $67.78 | $68.34 | $67.17 | $68.22 | $27.54 | 760,842 |
| 2018-02-12 | $68.21 | $68.74 | $67.31 | $68.02 | $27.46 | 1,140,709 |
| 2018-02-09 | $68.18 | $68.54 | $67.12 | $68.02 | $27.46 | 1,493,178 |
| 2018-02-08 | $70.15 | $70.15 | $67.75 | $67.76 | $27.36 | 1,420,031 |
| 2018-02-07 | $70.68 | $71.41 | $70.11 | $70.13 | $28.31 | 1,609,710 |
| 2018-02-06 | $70.14 | $71.25 | $69.12 | $70.81 | $28.59 | 1,708,179 |
| 2018-02-05 | $72.88 | $73.50 | $70.93 | $71.10 | $28.70 | 872,363 |
| 2018-02-02 | $73.15 | $74.43 | $73.15 | $73.31 | $29.60 | 758,108 |
| 2018-02-01 | $72.65 | $73.73 | $72.50 | $73.43 | $29.65 | 1,091,565 |
| 2018-01-31 | $71.89 | $73.79 | $71.50 | $72.98 | $29.46 | 1,593,870 |
| 2018-01-30 | $71.49 | $72.11 | $71.26 | $71.58 | $28.90 | 779,217 |
| 2018-01-29 | $72.07 | $72.09 | $71.37 | $71.68 | $28.94 | 808,728 |
| 2018-01-26 | $72.34 | $72.54 | $71.90 | $72.09 | $29.10 | 672,779 |
| 2018-01-25 | $71.87 | $72.34 | $71.55 | $72.32 | $29.20 | 717,822 |
| 2018-01-24 | $72.20 | $72.20 | $71.44 | $71.79 | $28.98 | 796,464 |
| 2018-01-23 | $71.73 | $72.38 | $71.31 | $72.04 | $29.08 | 666,850 |
| 2018-01-22 | $71.00 | $71.71 | $70.94 | $71.64 | $28.92 | 799,011 |
| 2018-01-19 | $70.06 | $70.73 | $70.05 | $70.73 | $28.56 | 639,614 |
| 2018-01-18 | $70.14 | $70.35 | $69.66 | $70.02 | $28.27 | 1,219,108 |
| 2018-01-17 | $69.37 | $70.28 | $69.37 | $70.11 | $28.30 | 656,057 |
| 2018-01-16 | $69.87 | $70.00 | $69.40 | $69.42 | $28.03 | 768,831 |
| 2018-01-12 | $68.61 | $69.61 | $68.33 | $69.44 | $28.03 | 943,553 |
| 2018-01-11 | $68.00 | $68.64 | $67.99 | $68.61 | $27.70 | 705,586 |
| 2018-01-10 | $68.90 | $68.90 | $67.94 | $67.95 | $27.43 | 1,002,190 |
| 2018-01-09 | $69.23 | $69.75 | $68.76 | $68.79 | $27.77 | 1,718,635 |
| 2018-01-08 | $69.37 | $69.37 | $68.62 | $69.10 | $27.90 | 902,864 |
| 2018-01-05 | $69.87 | $69.87 | $69.25 | $69.45 | $28.04 | 808,852 |
| 2018-01-04 | $69.58 | $70.02 | $69.40 | $69.74 | $28.16 | 589,743 |
| 2018-01-03 | $70.05 | $70.48 | $69.45 | $69.46 | $28.04 | 764,084 |
| 2018-01-02 | $71.86 | $71.99 | $69.87 | $70.04 | $28.28 | 964,714 |
| 2017-12-29 | $71.84 | $71.91 | $71.34 | $71.65 | $28.93 | 732,971 |
| 2017-12-28 | $71.22 | $71.80 | $70.89 | $71.77 | $28.97 | 475,296 |
| 2017-12-27 | $71.00 | $71.17 | $70.66 | $71.06 | $28.69 | 657,310 |
| 2017-12-26 | $70.78 | $71.59 | $70.74 | $70.90 | $28.62 | 360,803 |
| 2017-12-22 | $70.88 | $70.99 | $70.49 | $70.90 | $28.62 | 491,870 |
| 2017-12-21 | $70.83 | $71.21 | $70.53 | $70.72 | $28.55 | 339,403 |
| 2017-12-20 | $70.65 | $71.25 | $70.21 | $70.75 | $28.56 | 834,943 |
| 2017-12-19 | $71.24 | $71.24 | $69.79 | $70.10 | $28.30 | 1,507,934 |
| 2017-12-18 | $71.41 | $71.89 | $70.35 | $70.55 | $28.48 | 919,770 |
| 2017-12-15 | $70.66 | $71.61 | $70.45 | $71.24 | $28.76 | 2,108,976 |
| 2017-12-14 | $70.74 | $70.75 | $70.25 | $70.25 | $28.36 | 1,365,678 |
| 2017-12-13 | $71.09 | $71.28 | $70.41 | $70.50 | $28.46 | 1,214,527 |
| 2017-12-12 | $70.57 | $71.11 | $70.50 | $71.02 | $28.67 | 1,001,040 |
| 2017-12-11 | $70.25 | $70.68 | $70.00 | $70.49 | $28.46 | 878,847 |
| 2017-12-08 | $70.10 | $70.46 | $69.91 | $70.40 | $28.42 | 893,360 |
| 2017-12-07 | $69.62 | $70.01 | $69.52 | $69.87 | $28.21 | 868,925 |
| 2017-12-06 | $69.50 | $69.96 | $69.40 | $69.71 | $28.14 | 775,372 |
| 2017-12-05 | $70.08 | $70.08 | $69.12 | $69.48 | $28.05 | 1,197,873 |
| 2017-12-04 | $70.03 | $70.71 | $69.60 | $69.75 | $28.16 | 1,473,198 |
| 2017-12-01 | $69.20 | $69.66 | $67.97 | $69.52 | $28.07 | 1,792,656 |
| 2017-11-30 | $68.63 | $69.31 | $67.72 | $69.12 | $27.91 | 2,415,906 |
| 2017-11-29 | $66.83 | $68.55 | $66.51 | $68.50 | $27.65 | 1,142,723 |
| 2017-11-28 | $66.35 | $67.28 | $66.19 | $67.20 | $26.88 | 871,393 |
| 2017-11-27 | $66.11 | $66.55 | $65.92 | $66.38 | $26.55 | 769,815 |
| 2017-11-24 | $66.52 | $66.62 | $66.16 | $66.19 | $26.47 | 502,276 |
| 2017-11-22 | $66.98 | $67.06 | $66.42 | $66.42 | $26.57 | 955,095 |
| 2017-11-21 | $67.05 | $67.24 | $66.84 | $67.00 | $26.80 | 821,785 |
| 2017-11-20 | $67.00 | $67.24 | $66.84 | $66.94 | $26.77 | 817,715 |
| 2017-11-17 | $66.95 | $67.37 | $66.82 | $67.04 | $26.81 | 953,302 |
| 2017-11-16 | $68.10 | $68.27 | $66.96 | $67.08 | $26.83 | 980,775 |
| 2017-11-15 | $67.59 | $68.60 | $67.38 | $68.10 | $27.24 | 811,500 |
| 2017-11-14 | $68.14 | $68.23 | $67.55 | $67.78 | $27.11 | 1,148,206 |
| 2017-11-13 | $68.42 | $68.71 | $68.08 | $68.13 | $27.25 | 879,147 |
| 2017-11-10 | $68.60 | $68.79 | $68.28 | $68.74 | $27.49 | 738,681 |
| 2017-11-09 | $68.54 | $69.11 | $68.35 | $68.67 | $27.47 | 629,012 |
| 2017-11-08 | $69.04 | $69.17 | $68.56 | $68.71 | $27.48 | 887,996 |
| 2017-11-07 | $69.48 | $70.16 | $68.95 | $69.03 | $27.61 | 1,367,628 |
| 2017-11-06 | $69.15 | $69.65 | $69.10 | $69.42 | $27.77 | 529,256 |
| 2017-11-03 | $68.90 | $69.38 | $68.69 | $69.25 | $27.70 | 1,044,443 |
| 2017-11-02 | $68.72 | $69.29 | $68.39 | $69.18 | $27.67 | 1,318,619 |
| 2017-11-01 | $68.80 | $69.09 | $68.08 | $68.54 | $27.41 | 701,388 |
| 2017-10-31 | $68.67 | $68.90 | $68.29 | $68.58 | $27.43 | 887,409 |
| 2017-10-30 | $69.17 | $69.85 | $68.69 | $68.75 | $27.50 | 930,899 |
| 2017-10-27 | $70.57 | $70.60 | $69.33 | $69.56 | $27.82 | 853,713 |
| 2017-10-26 | $70.21 | $70.96 | $70.13 | $70.57 | $28.23 | 889,679 |
| 2017-10-25 | $71.77 | $71.77 | $69.44 | $70.30 | $28.12 | 1,214,993 |
| 2017-10-24 | $70.09 | $70.69 | $69.86 | $70.12 | $28.05 | 1,167,990 |
| 2017-10-23 | $70.10 | $70.10 | $69.61 | $70.04 | $28.01 | 810,303 |
| 2017-10-20 | $69.80 | $70.31 | $69.49 | $70.13 | $28.05 | 965,605 |
| 2017-10-19 | $68.71 | $69.48 | $68.41 | $69.44 | $27.77 | 646,272 |
| 2017-10-18 | $68.56 | $69.16 | $68.12 | $68.77 | $27.51 | 911,117 |
| 2017-10-17 | $68.28 | $68.47 | $67.85 | $68.45 | $27.38 | 854,077 |
| 2017-10-16 | $67.40 | $68.23 | $67.38 | $68.21 | $27.28 | 1,022,206 |
| 2017-10-13 | $67.26 | $67.84 | $66.94 | $67.41 | $26.96 | 691,821 |
| 2017-10-12 | $67.36 | $67.54 | $66.94 | $67.24 | $26.89 | 961,067 |
| 2017-10-11 | $67.21 | $67.42 | $66.85 | $67.29 | $26.91 | 829,647 |
| 2017-10-10 | $67.25 | $67.72 | $67.13 | $67.36 | $26.94 | 643,200 |
| 2017-10-09 | $67.57 | $67.81 | $67.13 | $67.25 | $26.90 | 624,757 |
| 2017-10-06 | $67.67 | $68.06 | $67.45 | $67.57 | $27.03 | 1,317,532 |
| 2017-10-05 | $67.65 | $67.88 | $67.08 | $67.73 | $27.09 | 902,139 |
| 2017-10-04 | $67.08 | $67.78 | $66.79 | $67.61 | $27.04 | 921,125 |
| 2017-10-03 | $67.33 | $67.47 | $66.51 | $67.26 | $26.90 | 992,227 |
| 2017-10-02 | $66.68 | $67.37 | $66.50 | $67.35 | $26.94 | 566,262 |
| 2017-09-29 | $66.57 | $67.00 | $66.46 | $66.74 | $26.69 | 1,237,563 |
| 2017-09-28 | $66.42 | $66.92 | $66.21 | $66.73 | $26.69 | 772,746 |
| 2017-09-27 | $66.75 | $66.90 | $65.81 | $66.44 | $26.57 | 953,484 |
| 2017-09-26 | $65.71 | $66.78 | $65.42 | $66.50 | $26.60 | 1,268,604 |
| 2017-09-25 | $65.20 | $65.86 | $65.19 | $65.77 | $26.31 | 792,366 |
| 2017-09-22 | $65.09 | $65.65 | $65.09 | $65.33 | $26.13 | 554,625 |
| 2017-09-21 | $65.15 | $65.76 | $65.08 | $65.17 | $26.07 | 517,500 |
| 2017-09-20 | $65.02 | $65.41 | $65.00 | $65.20 | $26.08 | 872,106 |
| 2017-09-19 | $65.07 | $65.54 | $64.91 | $64.96 | $25.98 | 1,102,999 |
| 2017-09-18 | $65.62 | $65.69 | $65.13 | $65.21 | $26.03 | 807,912 |
| 2017-09-15 | $65.40 | $65.81 | $65.03 | $65.50 | $26.14 | 1,840,851 |
| 2017-09-14 | $65.72 | $65.81 | $65.05 | $65.40 | $26.10 | 844,697 |
| 2017-09-13 | $65.89 | $65.99 | $65.36 | $65.75 | $26.24 | 718,958 |
| 2017-09-12 | $65.98 | $66.06 | $65.36 | $65.95 | $26.32 | 774,634 |
| 2017-09-11 | $65.59 | $66.89 | $65.12 | $65.79 | $26.26 | 1,919,983 |
| 2017-09-08 | $62.35 | $65.15 | $62.24 | $64.49 | $25.74 | 1,953,184 |
| 2017-09-07 | $63.51 | $63.57 | $62.00 | $62.54 | $24.96 | 1,632,366 |
| 2017-09-06 | $63.39 | $64.38 | $62.62 | $63.69 | $25.42 | 1,742,735 |
| 2017-09-05 | $66.09 | $66.09 | $63.43 | $63.46 | $25.33 | 1,817,950 |
| 2017-09-01 | $66.78 | $66.78 | $66.11 | $66.28 | $26.45 | 705,939 |
| 2017-08-31 | $66.09 | $66.67 | $65.87 | $66.64 | $26.60 | 772,125 |
| 2017-08-30 | $66.67 | $66.74 | $65.83 | $65.86 | $26.29 | 470,882 |
| 2017-08-29 | $66.38 | $67.07 | $66.38 | $66.69 | $26.62 | 721,323 |
| 2017-08-28 | $67.38 | $67.38 | $66.46 | $66.71 | $26.63 | 528,349 |
| 2017-08-25 | $67.10 | $67.74 | $67.06 | $67.49 | $26.94 | 397,332 |
| 2017-08-24 | $66.99 | $67.19 | $66.64 | $66.97 | $26.73 | 577,062 |
| 2017-08-23 | $66.94 | $67.23 | $66.81 | $66.84 | $26.68 | 591,808 |
| 2017-08-22 | $67.05 | $67.26 | $66.95 | $67.21 | $26.83 | 456,207 |
| 2017-08-21 | $67.34 | $67.44 | $66.75 | $66.97 | $26.73 | 431,851 |
| 2017-08-18 | $67.42 | $67.59 | $67.31 | $67.31 | $26.86 | 475,737 |
| 2017-08-17 | $68.20 | $68.31 | $67.56 | $67.61 | $26.98 | 547,087 |
| 2017-08-16 | $68.36 | $68.51 | $67.95 | $68.22 | $27.23 | 452,940 |
| 2017-08-15 | $69.16 | $69.22 | $68.13 | $68.25 | $27.24 | 532,550 |
| 2017-08-14 | $68.71 | $69.27 | $68.69 | $69.14 | $27.60 | 673,893 |
| 2017-08-11 | $68.54 | $68.59 | $68.12 | $68.38 | $27.29 | 870,201 |
| 2017-08-10 | $68.12 | $69.01 | $67.92 | $68.54 | $27.36 | 1,267,863 |
| 2017-08-09 | $67.11 | $68.40 | $66.94 | $68.39 | $27.30 | 1,313,250 |
| 2017-08-08 | $68.15 | $68.25 | $66.50 | $67.11 | $26.79 | 2,127,591 |
| 2017-08-07 | $68.60 | $68.78 | $68.13 | $68.14 | $27.20 | 840,782 |
| 2017-08-04 | $69.13 | $69.19 | $68.24 | $68.63 | $27.39 | 738,544 |
| 2017-08-03 | $69.14 | $69.46 | $68.82 | $69.20 | $27.62 | 1,098,623 |
| 2017-08-02 | $69.34 | $69.88 | $68.67 | $69.14 | $27.60 | 1,276,940 |
| 2017-08-01 | $69.16 | $69.60 | $68.63 | $69.33 | $27.67 | 903,046 |
| 2017-07-31 | $69.05 | $69.35 | $68.75 | $68.97 | $27.53 | 1,506,393 |
| 2017-07-28 | $68.47 | $69.19 | $68.39 | $68.96 | $27.52 | 978,626 |
| 2017-07-27 | $69.00 | $69.05 | $68.40 | $68.48 | $27.33 | 1,072,154 |
| 2017-07-26 | $68.65 | $70.64 | $68.50 | $69.07 | $27.57 | 1,517,715 |
| 2017-07-25 | $71.74 | $72.33 | $71.57 | $72.20 | $28.82 | 1,328,501 |
| 2017-07-24 | $70.58 | $71.35 | $70.53 | $71.26 | $28.44 | 888,471 |
| 2017-07-21 | $70.08 | $70.62 | $70.05 | $70.58 | $28.17 | 796,538 |
| 2017-07-20 | $69.48 | $70.19 | $68.93 | $70.17 | $28.01 | 650,250 |
| 2017-07-19 | $68.64 | $69.38 | $68.45 | $69.38 | $27.69 | 736,465 |
| 2017-07-18 | $69.16 | $69.16 | $68.16 | $68.50 | $27.34 | 1,019,553 |
| 2017-07-17 | $69.83 | $69.83 | $69.15 | $69.28 | $27.65 | 686,949 |
| 2017-07-14 | $69.42 | $70.20 | $69.20 | $69.89 | $27.89 | 682,355 |
| 2017-07-13 | $69.20 | $69.59 | $68.94 | $69.46 | $27.72 | 601,809 |
| 2017-07-12 | $69.08 | $69.50 | $69.08 | $69.21 | $27.62 | 464,094 |
| 2017-07-11 | $69.03 | $69.25 | $68.55 | $69.07 | $27.57 | 967,513 |
| 2017-07-10 | $69.15 | $69.44 | $68.87 | $69.00 | $27.54 | 1,213,422 |
| 2017-07-07 | $69.19 | $69.61 | $68.91 | $69.43 | $27.71 | 614,630 |
| 2017-07-06 | $69.06 | $69.48 | $68.73 | $69.21 | $27.62 | 1,224,522 |
| 2017-07-05 | $70.08 | $70.27 | $69.18 | $69.31 | $27.66 | 981,893 |
| 2017-07-03 | $69.23 | $70.93 | $69.23 | $70.04 | $27.95 | 539,959 |
| 2017-06-30 | $69.34 | $69.50 | $69.08 | $69.17 | $27.61 | 718,607 |
| 2017-06-29 | $69.54 | $69.69 | $68.80 | $69.22 | $27.63 | 1,053,573 |
| 2017-06-28 | $68.59 | $69.61 | $68.33 | $69.38 | $27.69 | 828,681 |
| 2017-06-27 | $68.84 | $68.90 | $68.41 | $68.41 | $27.30 | 651,015 |
| 2017-06-26 | $68.68 | $68.96 | $68.45 | $68.86 | $27.48 | 566,532 |
| 2017-06-23 | $68.53 | $68.75 | $68.28 | $68.53 | $27.35 | 1,073,331 |
| 2017-06-22 | $69.03 | $69.03 | $68.36 | $68.47 | $27.33 | 614,949 |
| 2017-06-21 | $69.39 | $69.56 | $68.93 | $69.06 | $27.56 | 517,405 |
| 2017-06-20 | $69.79 | $69.80 | $69.32 | $69.35 | $27.68 | 812,936 |
| 2017-06-19 | $70.22 | $70.58 | $69.62 | $69.88 | $27.89 | 875,639 |
| 2017-06-16 | $69.45 | $70.18 | $69.22 | $70.17 | $28.01 | 1,358,685 |
| 2017-06-15 | $68.91 | $69.67 | $68.91 | $69.63 | $27.79 | 664,627 |
| 2017-06-14 | $68.76 | $69.46 | $68.55 | $69.43 | $27.71 | 506,664 |
| 2017-06-13 | $68.75 | $68.87 | $68.34 | $68.68 | $27.41 | 682,566 |
| 2017-06-12 | $68.91 | $69.32 | $68.26 | $69.23 | $27.38 | 979,436 |
| 2017-06-09 | $68.29 | $69.31 | $68.08 | $69.08 | $27.32 | 610,753 |
| 2017-06-08 | $67.57 | $68.52 | $67.42 | $68.28 | $27.00 | 727,130 |
| 2017-06-07 | $67.80 | $68.13 | $67.57 | $67.60 | $26.73 | 516,231 |
| 2017-06-06 | $68.35 | $68.60 | $67.69 | $67.74 | $26.79 | 720,193 |
| 2017-06-05 | $69.12 | $69.12 | $68.53 | $68.60 | $27.13 | 511,809 |
| 2017-06-02 | $69.13 | $69.54 | $69.03 | $69.10 | $27.32 | 526,362 |
| 2017-06-01 | $69.13 | $69.37 | $68.76 | $69.17 | $27.35 | 886,648 |
| 2017-05-31 | $68.50 | $69.08 | $68.16 | $68.99 | $27.28 | 1,082,331 |
| 2017-05-30 | $68.30 | $68.61 | $67.92 | $68.46 | $27.07 | 414,452 |
| 2017-05-26 | $68.41 | $68.49 | $68.19 | $68.30 | $27.01 | 474,259 |
| 2017-05-25 | $68.02 | $68.59 | $67.87 | $68.45 | $27.07 | 544,410 |
| 2017-05-24 | $68.25 | $68.29 | $67.77 | $67.96 | $26.87 | 724,770 |
| 2017-05-23 | $67.75 | $68.17 | $67.53 | $68.01 | $26.89 | 849,433 |
| 2017-05-22 | $67.44 | $67.83 | $67.31 | $67.67 | $26.76 | 898,686 |
| 2017-05-19 | $67.04 | $67.46 | $66.77 | $67.11 | $26.54 | 778,486 |
| 2017-05-18 | $66.47 | $67.45 | $66.07 | $66.89 | $26.45 | 1,040,753 |
| 2017-05-17 | $65.97 | $66.79 | $65.91 | $66.41 | $26.26 | 1,181,342 |
| 2017-05-16 | $66.22 | $66.52 | $65.91 | $66.45 | $26.28 | 964,658 |
| 2017-05-15 | $66.23 | $66.49 | $66.05 | $66.31 | $26.22 | 956,022 |
| 2017-05-12 | $66.21 | $66.41 | $65.92 | $66.16 | $26.16 | 661,770 |
| 2017-05-11 | $65.99 | $66.40 | $65.70 | $66.25 | $26.20 | 711,281 |
| 2017-05-10 | $65.80 | $66.49 | $65.79 | $66.30 | $26.22 | 698,962 |
| 2017-05-09 | $66.81 | $66.81 | $65.73 | $65.81 | $26.02 | 1,086,689 |
| 2017-05-08 | $67.41 | $67.57 | $66.69 | $66.81 | $26.42 | 923,082 |
| 2017-05-05 | $67.70 | $67.70 | $67.21 | $67.50 | $26.69 | 618,336 |
| 2017-05-04 | $67.77 | $68.03 | $67.00 | $67.62 | $26.74 | 1,865,801 |
| 2017-05-03 | $67.36 | $67.78 | $67.15 | $67.49 | $26.69 | 512,511 |
| 2017-05-02 | $67.88 | $68.13 | $67.18 | $67.46 | $26.68 | 715,857 |
| 2017-05-01 | $68.04 | $68.08 | $67.64 | $67.86 | $26.83 | 630,940 |
| 2017-04-28 | $68.66 | $68.66 | $67.93 | $67.98 | $26.88 | 911,958 |
| 2017-04-27 | $68.55 | $68.80 | $68.16 | $68.57 | $27.12 | 1,106,642 |
| 2017-04-26 | $68.06 | $69.11 | $68.06 | $68.49 | $27.08 | 1,535,064 |
| 2017-04-25 | $68.88 | $68.90 | $67.90 | $68.21 | $26.97 | 1,592,644 |
| 2017-04-24 | $68.77 | $68.97 | $68.44 | $68.87 | $27.23 | 943,890 |
| 2017-04-21 | $68.26 | $68.27 | $67.92 | $68.01 | $26.89 | 796,925 |
| 2017-04-20 | $68.64 | $68.64 | $68.15 | $68.24 | $26.98 | 1,143,470 |
| 2017-04-19 | $68.91 | $69.03 | $68.20 | $68.41 | $27.05 | 561,323 |
| 2017-04-18 | $68.77 | $68.92 | $68.41 | $68.75 | $27.19 | 637,323 |
| 2017-04-17 | $67.97 | $68.99 | $67.92 | $68.97 | $27.27 | 806,719 |
| 2017-04-13 | $68.53 | $68.55 | $67.99 | $67.99 | $26.89 | 636,635 |
| 2017-04-12 | $69.00 | $69.00 | $68.39 | $68.54 | $27.10 | 408,507 |
| 2017-04-11 | $68.92 | $69.25 | $68.57 | $69.19 | $27.36 | 597,384 |
| 2017-04-10 | $68.62 | $69.20 | $68.61 | $69.09 | $27.32 | 677,875 |
| 2017-04-07 | $69.00 | $69.12 | $68.42 | $68.63 | $27.14 | 1,346,037 |
| 2017-04-06 | $69.51 | $69.83 | $69.05 | $69.18 | $27.36 | 751,635 |
| 2017-04-05 | $70.35 | $70.78 | $69.51 | $69.53 | $27.49 | 840,330 |
| 2017-04-04 | $69.70 | $70.41 | $69.10 | $70.17 | $27.75 | 1,144,046 |
| 2017-04-03 | $70.57 | $70.96 | $69.56 | $69.68 | $27.55 | 937,946 |
| 2017-03-31 | $70.35 | $70.94 | $70.34 | $70.63 | $27.93 | 967,475 |
| 2017-03-30 | $70.06 | $70.76 | $70.02 | $70.73 | $27.97 | 618,718 |
| 2017-03-29 | $70.63 | $70.82 | $70.04 | $70.10 | $27.72 | 587,346 |
| 2017-03-28 | $70.60 | $71.07 | $70.38 | $70.92 | $28.04 | 741,674 |
| 2017-03-27 | $69.88 | $70.77 | $69.22 | $70.74 | $27.97 | 916,519 |
| 2017-03-24 | $71.02 | $71.21 | $70.28 | $70.42 | $27.85 | 507,444 |
| 2017-03-23 | $70.81 | $71.57 | $70.40 | $70.94 | $28.05 | 468,101 |
| 2017-03-22 | $71.36 | $71.36 | $70.72 | $70.83 | $28.01 | 837,438 |
| 2017-03-21 | $72.58 | $72.58 | $71.24 | $71.42 | $28.24 | 863,158 |
| 2017-03-20 | $72.58 | $72.58 | $72.11 | $72.17 | $28.54 | 695,540 |
| 2017-03-17 | $72.23 | $72.80 | $71.85 | $72.69 | $28.74 | 2,151,551 |
| 2017-03-16 | $73.03 | $73.17 | $72.29 | $72.56 | $28.69 | 705,159 |
| 2017-03-15 | $72.73 | $73.09 | $72.55 | $72.98 | $28.86 | 802,255 |
| 2017-03-14 | $72.41 | $72.78 | $72.32 | $72.48 | $28.66 | 668,520 |
| 2017-03-13 | $71.98 | $72.65 | $71.96 | $72.63 | $28.72 | 932,883 |
| 2017-03-10 | $71.77 | $72.24 | $71.66 | $72.16 | $28.48 | 915,540 |
| 2017-03-09 | $71.12 | $71.66 | $71.12 | $71.66 | $28.29 | 904,797 |
| 2017-03-08 | $71.09 | $71.44 | $70.85 | $71.12 | $28.07 | 1,009,496 |
| 2017-03-07 | $70.94 | $71.23 | $70.61 | $71.14 | $28.08 | 563,645 |
| 2017-03-06 | $70.73 | $71.23 | $70.72 | $70.95 | $28.01 | 568,379 |
| 2017-03-03 | $70.92 | $71.21 | $70.57 | $71.14 | $28.08 | 535,297 |
| 2017-03-02 | $72.03 | $72.03 | $70.94 | $71.01 | $28.03 | 888,117 |
| 2017-03-01 | $71.62 | $72.56 | $71.61 | $72.13 | $28.47 | 1,283,994 |
| 2017-02-28 | $70.66 | $71.33 | $70.44 | $71.02 | $28.03 | 1,561,299 |
| 2017-02-27 | $71.44 | $71.50 | $70.68 | $70.88 | $27.98 | 1,140,383 |
| 2017-02-24 | $71.26 | $71.68 | $71.25 | $71.52 | $28.23 | 548,952 |
| 2017-02-23 | $71.39 | $71.67 | $71.03 | $71.56 | $28.25 | 629,649 |
| 2017-02-22 | $70.63 | $71.38 | $70.33 | $71.15 | $28.09 | 932,595 |
| 2017-02-21 | $70.58 | $70.92 | $70.37 | $70.72 | $27.92 | 654,511 |
| 2017-02-17 | $70.61 | $70.61 | $70.07 | $70.56 | $27.85 | 578,225 |
| 2017-02-16 | $70.00 | $70.89 | $69.88 | $70.76 | $27.93 | 1,268,952 |
| 2017-02-15 | $69.13 | $69.98 | $68.96 | $69.96 | $27.62 | 908,797 |
| 2017-02-14 | $68.45 | $69.19 | $68.39 | $69.12 | $27.28 | 614,448 |
| 2017-02-13 | $68.32 | $68.64 | $68.17 | $68.62 | $27.09 | 588,935 |
| 2017-02-10 | $68.33 | $68.56 | $67.84 | $68.28 | $26.95 | 826,818 |
| 2017-02-09 | $67.85 | $68.32 | $67.72 | $68.28 | $26.95 | 635,816 |
| 2017-02-08 | $67.88 | $68.03 | $67.52 | $67.66 | $26.71 | 1,033,220 |
| 2017-02-07 | $68.09 | $68.47 | $67.90 | $68.02 | $26.85 | 789,419 |
| 2017-02-06 | $67.95 | $68.30 | $67.67 | $67.97 | $26.83 | 1,195,319 |
| 2017-02-03 | $68.20 | $68.33 | $67.79 | $67.87 | $26.79 | 753,462 |
| 2017-02-02 | $67.34 | $67.93 | $67.28 | $67.80 | $26.76 | 980,680 |
| 2017-02-01 | $67.41 | $68.02 | $66.34 | $67.10 | $26.49 | 1,303,555 |
| 2017-01-31 | $67.39 | $67.63 | $66.55 | $67.21 | $26.53 | 1,416,708 |
| 2017-01-30 | $67.32 | $67.74 | $67.08 | $67.30 | $26.57 | 933,257 |
| 2017-01-27 | $67.90 | $67.94 | $67.50 | $67.80 | $26.76 | 463,817 |
| 2017-01-26 | $67.70 | $68.03 | $67.51 | $67.94 | $26.82 | 492,851 |
| 2017-01-25 | $67.62 | $68.18 | $67.47 | $67.58 | $26.68 | 930,780 |
| 2017-01-24 | $66.90 | $67.74 | $66.90 | $67.33 | $26.58 | 1,021,529 |
| 2017-01-23 | $66.81 | $67.08 | $66.50 | $66.73 | $26.34 | 439,148 |
| 2017-01-20 | $67.29 | $67.50 | $66.71 | $66.81 | $26.37 | 635,739 |
| 2017-01-19 | $67.36 | $67.67 | $66.74 | $67.13 | $26.50 | 842,195 |
| 2017-01-18 | $67.40 | $67.95 | $66.99 | $67.17 | $26.51 | 1,273,686 |
| 2017-01-17 | $67.54 | $67.70 | $66.75 | $67.11 | $26.49 | 1,096,508 |
| 2017-01-13 | $66.96 | $67.58 | $66.83 | $67.12 | $26.49 | 646,330 |
| 2017-01-12 | $66.90 | $67.19 | $65.91 | $66.75 | $26.35 | 864,859 |
| 2017-01-11 | $66.84 | $67.35 | $66.56 | $67.20 | $26.53 | 657,481 |
| 2017-01-10 | $66.20 | $67.22 | $65.97 | $66.91 | $26.41 | 909,785 |
| 2017-01-09 | $67.08 | $67.08 | $65.97 | $65.97 | $26.04 | 726,957 |
| 2017-01-06 | $67.36 | $67.44 | $66.94 | $67.07 | $26.47 | 625,857 |
| 2017-01-05 | $67.74 | $67.77 | $67.00 | $67.33 | $26.58 | 753,059 |
| 2017-01-04 | $66.70 | $67.86 | $66.70 | $67.66 | $26.71 | 994,340 |
| 2017-01-03 | $66.80 | $66.80 | $66.15 | $66.69 | $26.32 | 773,907 |
| 2016-12-30 | $66.76 | $66.88 | $66.28 | $66.51 | $26.25 | 807,862 |
| 2016-12-29 | $66.40 | $66.79 | $66.23 | $66.65 | $26.31 | 792,738 |
| 2016-12-28 | $66.73 | $66.73 | $66.15 | $66.40 | $26.21 | 1,038,273 |
| 2016-12-27 | $66.75 | $66.84 | $66.50 | $66.56 | $26.27 | 644,242 |
| 2016-12-23 | $66.78 | $66.78 | $66.48 | $66.68 | $26.32 | 487,003 |
| 2016-12-22 | $66.66 | $66.90 | $66.38 | $66.75 | $26.35 | 469,860 |
| 2016-12-21 | $66.44 | $66.89 | $66.30 | $66.72 | $26.34 | 556,978 |
| 2016-12-20 | $66.15 | $66.49 | $66.04 | $66.44 | $26.23 | 1,152,607 |
| 2016-12-19 | $65.98 | $66.62 | $65.84 | $66.11 | $26.10 | 1,205,790 |
| 2016-12-16 | $66.01 | $66.91 | $65.55 | $65.71 | $25.94 | 2,533,151 |
| 2016-12-15 | $65.51 | $66.31 | $65.39 | $65.98 | $26.04 | 775,167 |
| 2016-12-14 | $66.22 | $66.45 | $65.31 | $65.53 | $25.87 | 660,975 |
| 2016-12-13 | $66.16 | $66.40 | $65.57 | $66.06 | $26.08 | 706,308 |
| 2016-12-12 | $65.08 | $66.06 | $65.08 | $66.00 | $26.05 | 735,516 |
| 2016-12-09 | $64.76 | $65.07 | $64.41 | $65.02 | $25.67 | 614,720 |
| 2016-12-08 | $64.10 | $64.88 | $63.87 | $64.78 | $25.57 | 830,405 |
| 2016-12-07 | $63.49 | $64.00 | $63.49 | $63.99 | $25.26 | 647,874 |
| 2016-12-06 | $62.85 | $63.47 | $62.72 | $63.46 | $25.05 | 710,664 |
| 2016-12-05 | $62.53 | $62.65 | $62.31 | $62.58 | $24.70 | 555,678 |
| 2016-12-02 | $62.32 | $62.46 | $61.78 | $62.35 | $24.61 | 864,265 |
| 2016-12-01 | $62.05 | $62.73 | $61.94 | $62.34 | $24.61 | 895,702 |
| 2016-11-30 | $62.40 | $62.65 | $61.70 | $61.79 | $24.39 | 1,628,826 |
| 2016-11-29 | $61.90 | $62.22 | $61.62 | $62.20 | $24.55 | 771,149 |
| 2016-11-28 | $61.86 | $62.15 | $61.77 | $61.96 | $24.41 | 900,578 |
| 2016-11-25 | $61.58 | $62.04 | $61.58 | $62.04 | $24.44 | 311,847 |
| 2016-11-23 | $61.38 | $61.58 | $61.21 | $61.55 | $24.25 | 529,038 |
| 2016-11-22 | $61.04 | $61.38 | $60.65 | $61.26 | $24.13 | 1,092,021 |
| 2016-11-21 | $60.74 | $61.01 | $60.17 | $60.75 | $23.93 | 599,215 |
| 2016-11-18 | $59.98 | $60.77 | $59.63 | $60.76 | $23.93 | 945,326 |
| 2016-11-17 | $59.32 | $60.34 | $59.03 | $60.15 | $23.69 | 1,121,960 |
| 2016-11-16 | $58.71 | $59.31 | $58.50 | $59.21 | $23.32 | 1,424,133 |
| 2016-11-15 | $58.54 | $59.12 | $58.15 | $58.94 | $23.22 | 1,014,567 |
| 2016-11-14 | $58.72 | $59.54 | $58.70 | $59.35 | $23.38 | 661,029 |
| 2016-11-11 | $57.02 | $58.66 | $56.98 | $58.65 | $23.10 | 1,656,254 |
| 2016-11-10 | $57.28 | $57.57 | $57.12 | $57.31 | $22.57 | 1,841,935 |
| 2016-11-09 | $57.11 | $57.37 | $56.18 | $56.93 | $22.43 | 1,238,946 |
| 2016-11-08 | $56.31 | $57.24 | $56.26 | $57.03 | $22.27 | 620,653 |
| 2016-11-07 | $56.67 | $56.67 | $55.92 | $56.39 | $22.02 | 1,427,827 |
| 2016-11-04 | $56.26 | $56.56 | $55.98 | $56.00 | $21.87 | 1,195,773 |
| 2016-11-03 | $56.23 | $56.59 | $56.02 | $56.29 | $21.98 | 843,372 |
| 2016-11-02 | $56.08 | $56.49 | $56.01 | $56.06 | $21.89 | 941,514 |
| 2016-11-01 | $57.27 | $57.27 | $55.98 | $56.28 | $21.98 | 790,092 |
| 2016-10-31 | $57.07 | $57.22 | $56.79 | $57.10 | $22.30 | 763,400 |
| 2016-10-28 | $56.69 | $57.34 | $56.45 | $56.74 | $22.16 | 529,062 |
| 2016-10-27 | $57.51 | $57.54 | $56.43 | $56.53 | $22.07 | 787,392 |
| 2016-10-26 | $56.42 | $57.77 | $56.37 | $57.27 | $22.36 | 1,344,190 |
| 2016-10-25 | $55.89 | $55.98 | $55.55 | $55.83 | $21.80 | 749,421 |
| 2016-10-24 | $56.42 | $56.42 | $55.80 | $55.98 | $21.86 | 665,363 |
| 2016-10-21 | $56.26 | $56.34 | $55.70 | $55.86 | $21.81 | 696,930 |
| 2016-10-20 | $57.98 | $57.98 | $56.47 | $56.53 | $22.07 | 1,009,797 |
| 2016-10-19 | $58.39 | $58.39 | $58.00 | $58.15 | $22.71 | 463,340 |
| 2016-10-18 | $58.89 | $58.93 | $57.99 | $58.06 | $22.67 | 920,544 |
| 2016-10-17 | $58.46 | $58.70 | $58.27 | $58.31 | $22.77 | 526,673 |
| 2016-10-14 | $58.36 | $58.66 | $58.25 | $58.43 | $22.82 | 451,991 |
| 2016-10-13 | $57.97 | $58.25 | $57.89 | $57.98 | $22.64 | 593,448 |
| 2016-10-12 | $57.63 | $58.33 | $57.37 | $58.18 | $22.72 | 354,870 |
| 2016-10-11 | $57.74 | $57.99 | $57.23 | $57.49 | $22.45 | 540,222 |
| 2016-10-10 | $57.88 | $58.31 | $57.84 | $57.91 | $22.61 | 477,204 |
| 2016-10-07 | $57.66 | $58.11 | $57.57 | $57.65 | $22.51 | 1,071,569 |
| 2016-10-06 | $57.56 | $57.75 | $57.25 | $57.65 | $22.51 | 610,168 |
| 2016-10-05 | $57.95 | $58.07 | $57.45 | $57.61 | $22.50 | 1,127,826 |
| 2016-10-04 | $57.28 | $57.69 | $57.00 | $57.57 | $22.48 | 1,216,629 |
| 2016-10-03 | $57.46 | $57.61 | $57.05 | $57.44 | $22.43 | 1,293,183 |
| 2016-09-30 | $57.65 | $57.93 | $57.56 | $57.76 | $22.55 | 991,739 |
| 2016-09-29 | $58.10 | $58.17 | $57.40 | $57.52 | $22.46 | 1,115,770 |
| 2016-09-28 | $58.01 | $58.39 | $57.68 | $58.36 | $22.79 | 588,642 |
| 2016-09-27 | $57.23 | $57.90 | $57.06 | $57.89 | $22.60 | 731,430 |
| 2016-09-26 | $57.36 | $57.41 | $57.13 | $57.17 | $22.32 | 943,879 |
| 2016-09-23 | $58.23 | $58.46 | $57.55 | $57.55 | $22.47 | 1,073,738 |
| 2016-09-22 | $58.13 | $58.62 | $58.09 | $58.56 | $22.87 | 751,995 |
| 2016-09-21 | $57.64 | $57.99 | $57.35 | $57.92 | $22.62 | 971,257 |
| 2016-09-20 | $57.42 | $57.83 | $57.41 | $57.50 | $22.45 | 906,826 |
| 2016-09-19 | $56.53 | $57.20 | $56.47 | $57.14 | $22.31 | 1,149,954 |
| 2016-09-16 | $56.56 | $56.73 | $56.12 | $56.32 | $21.99 | 1,728,821 |
| 2016-09-15 | $57.06 | $57.56 | $56.78 | $57.32 | $22.13 | 880,301 |
| 2016-09-14 | $57.42 | $57.60 | $56.97 | $57.06 | $22.03 | 977,469 |
| 2016-09-13 | $57.34 | $57.64 | $57.17 | $57.41 | $22.17 | 891,445 |
| 2016-09-12 | $56.75 | $58.10 | $56.55 | $58.03 | $22.41 | 1,107,308 |
| 2016-09-09 | $57.98 | $58.18 | $57.02 | $57.04 | $22.03 | 1,064,209 |
| 2016-09-08 | $58.71 | $58.74 | $58.28 | $58.31 | $22.52 | 616,272 |
| 2016-09-07 | $58.49 | $58.80 | $58.22 | $58.74 | $22.68 | 847,930 |
| 2016-09-06 | $58.83 | $58.97 | $58.44 | $58.50 | $22.59 | 769,711 |
| 2016-09-02 | $58.77 | $58.98 | $58.53 | $58.82 | $22.71 | 886,632 |
| 2016-09-01 | $59.25 | $59.52 | $58.59 | $58.61 | $22.63 | 1,149,300 |
| 2016-08-31 | $58.88 | $59.78 | $58.88 | $59.37 | $22.93 | 1,794,253 |
| 2016-08-30 | $58.79 | $59.03 | $58.55 | $58.77 | $22.69 | 1,481,726 |
| 2016-08-29 | $58.37 | $58.94 | $58.37 | $58.68 | $22.66 | 567,258 |
| 2016-08-26 | $58.75 | $59.00 | $57.89 | $58.25 | $22.49 | 1,098,060 |
| 2016-08-25 | $58.31 | $58.82 | $58.28 | $58.65 | $22.65 | 797,622 |
| 2016-08-24 | $58.20 | $58.51 | $58.11 | $58.36 | $22.54 | 580,641 |
| 2016-08-23 | $58.83 | $58.92 | $58.15 | $58.24 | $22.49 | 805,115 |
| 2016-08-22 | $58.34 | $58.73 | $58.15 | $58.73 | $22.68 | 434,034 |
| 2016-08-19 | $58.14 | $58.55 | $57.96 | $58.52 | $22.60 | 863,919 |
| 2016-08-18 | $57.97 | $58.50 | $57.97 | $58.50 | $22.59 | 764,239 |
| 2016-08-17 | $57.92 | $58.10 | $57.61 | $57.93 | $22.37 | 901,446 |
| 2016-08-16 | $58.18 | $58.41 | $57.99 | $57.99 | $22.39 | 557,824 |
| 2016-08-15 | $58.18 | $58.39 | $58.09 | $58.38 | $22.54 | 576,126 |
| 2016-08-12 | $58.15 | $58.36 | $58.05 | $58.13 | $22.45 | 245,207 |
| 2016-08-11 | $58.56 | $58.63 | $58.28 | $58.30 | $22.51 | 306,002 |
| 2016-08-10 | $58.72 | $58.76 | $58.42 | $58.50 | $22.59 | 409,871 |
| 2016-08-09 | $58.98 | $59.07 | $58.64 | $58.70 | $22.67 | 417,588 |
| 2016-08-08 | $58.82 | $58.98 | $58.71 | $58.97 | $22.77 | 458,676 |
| 2016-08-05 | $58.49 | $58.82 | $58.36 | $58.82 | $22.71 | 432,402 |
| 2016-08-04 | $58.46 | $58.82 | $58.19 | $58.23 | $22.49 | 415,453 |
| 2016-08-03 | $58.12 | $58.48 | $58.10 | $58.46 | $22.57 | 637,458 |
| 2016-08-02 | $58.09 | $58.26 | $57.86 | $58.13 | $22.45 | 893,628 |
| 2016-08-01 | $56.99 | $58.48 | $56.99 | $58.13 | $22.45 | 769,511 |
| 2016-07-29 | $58.48 | $58.60 | $58.18 | $58.19 | $22.47 | 1,224,024 |
| 2016-07-28 | $58.19 | $58.93 | $57.61 | $58.66 | $22.65 | 992,769 |
| 2016-07-27 | $58.70 | $58.93 | $58.24 | $58.37 | $22.54 | 717,423 |
| 2016-07-26 | $58.68 | $59.42 | $58.47 | $58.73 | $22.68 | 1,067,073 |
| 2016-07-25 | $58.83 | $58.95 | $58.43 | $58.47 | $22.58 | 937,604 |
| 2016-07-22 | $58.35 | $59.09 | $58.35 | $58.96 | $22.77 | 644,395 |
| 2016-07-21 | $58.45 | $58.54 | $58.17 | $58.33 | $22.52 | 582,484 |
| 2016-07-20 | $58.61 | $58.94 | $58.50 | $58.50 | $22.59 | 424,784 |
| 2016-07-19 | $58.60 | $58.80 | $58.14 | $58.58 | $22.62 | 748,991 |
| 2016-07-18 | $59.26 | $59.32 | $58.90 | $58.94 | $22.76 | 895,452 |
| 2016-07-15 | $59.50 | $59.59 | $59.17 | $59.26 | $22.88 | 634,740 |
| 2016-07-14 | $59.76 | $59.98 | $59.46 | $59.49 | $22.97 | 709,125 |
| 2016-07-13 | $59.42 | $59.69 | $59.34 | $59.43 | $22.95 | 507,714 |
| 2016-07-12 | $59.76 | $60.00 | $59.38 | $59.40 | $22.94 | 807,347 |
| 2016-07-11 | $59.31 | $59.71 | $59.20 | $59.57 | $23.00 | 701,142 |
| 2016-07-08 | $59.01 | $59.33 | $58.84 | $59.18 | $22.85 | 686,306 |
| 2016-07-07 | $58.95 | $59.40 | $58.40 | $58.63 | $22.64 | 607,072 |
| 2016-07-06 | $58.47 | $59.02 | $58.41 | $58.84 | $22.72 | 1,164,251 |
| 2016-07-05 | $59.12 | $59.14 | $58.57 | $58.74 | $22.68 | 1,175,526 |
| 2016-07-01 | $59.76 | $60.08 | $59.26 | $59.54 | $22.99 | 1,394,536 |
| 2016-06-30 | $57.78 | $59.93 | $57.55 | $59.92 | $23.14 | 2,394,690 |
| 2016-06-29 | $56.93 | $57.71 | $56.93 | $57.66 | $22.27 | 1,049,600 |
| 2016-06-28 | $55.56 | $56.49 | $55.33 | $56.49 | $21.81 | 1,094,409 |
| 2016-06-27 | $55.41 | $55.41 | $54.70 | $55.06 | $21.26 | 1,631,981 |
| 2016-06-24 | $55.54 | $56.49 | $55.37 | $55.87 | $21.57 | 1,434,478 |
| 2016-06-23 | $56.84 | $57.48 | $56.84 | $57.39 | $22.16 | 817,503 |
| 2016-06-22 | $56.24 | $56.53 | $56.19 | $56.31 | $21.74 | 934,598 |
| 2016-06-21 | $55.86 | $56.36 | $55.79 | $56.11 | $21.67 | 744,880 |
| 2016-06-20 | $56.29 | $56.64 | $55.83 | $55.86 | $21.57 | 934,110 |
| 2016-06-17 | $55.75 | $56.00 | $55.53 | $55.91 | $21.59 | 1,528,416 |
| 2016-06-16 | $54.80 | $55.79 | $54.75 | $55.77 | $21.54 | 665,815 |
| 2016-06-15 | $55.61 | $55.61 | $55.06 | $55.11 | $21.28 | 666,807 |
| 2016-06-14 | $55.33 | $55.71 | $55.33 | $55.51 | $21.44 | 598,628 |
| 2016-06-13 | $55.82 | $56.16 | $55.43 | $55.53 | $21.44 | 1,076,190 |
| 2016-06-10 | $56.06 | $56.32 | $55.83 | $56.10 | $21.61 | 423,270 |
| 2016-06-09 | $56.28 | $56.51 | $56.06 | $56.44 | $21.74 | 109,919 |
| 2016-06-08 | $56.22 | $56.46 | $56.19 | $56.40 | $21.73 | 320,276 |
| 2016-06-07 | $56.44 | $56.45 | $56.06 | $56.30 | $21.69 | 571,486 |
| 2016-06-06 | $56.57 | $56.76 | $56.23 | $56.34 | $21.71 | 691,470 |
| 2016-06-03 | $56.78 | $56.89 | $56.15 | $56.52 | $21.77 | 948,737 |
| 2016-06-02 | $56.97 | $57.39 | $56.81 | $57.11 | $22.00 | 562,927 |
| 2016-06-01 | $56.78 | $57.09 | $56.51 | $57.07 | $21.99 | 657,261 |
| 2016-05-31 | $56.76 | $57.29 | $56.64 | $57.03 | $21.97 | 1,552,707 |
| 2016-05-27 | $56.30 | $56.75 | $56.30 | $56.69 | $21.84 | 535,248 |
| 2016-05-26 | $56.50 | $56.51 | $56.10 | $56.18 | $21.64 | 953,491 |
| 2016-05-25 | $56.48 | $56.69 | $56.37 | $56.50 | $21.77 | 976,639 |
| 2016-05-24 | $56.00 | $56.58 | $55.63 | $56.47 | $21.76 | 752,634 |
| 2016-05-23 | $55.97 | $56.00 | $55.43 | $55.68 | $21.45 | 677,605 |
| 2016-05-20 | $55.72 | $56.27 | $55.63 | $56.03 | $21.59 | 890,219 |
| 2016-05-19 | $55.74 | $55.84 | $55.12 | $55.70 | $21.46 | 549,166 |
| 2016-05-18 | $55.17 | $56.38 | $55.15 | $56.05 | $21.59 | 942,090 |
| 2016-05-17 | $56.16 | $56.29 | $55.16 | $55.37 | $21.33 | 809,298 |
| 2016-05-16 | $55.98 | $56.37 | $55.85 | $56.20 | $21.65 | 677,821 |
| 2016-05-13 | $56.24 | $56.45 | $55.82 | $56.11 | $21.62 | 1,005,999 |
| 2016-05-12 | $55.93 | $56.40 | $55.71 | $56.31 | $21.69 | 848,495 |
| 2016-05-11 | $55.71 | $56.25 | $55.71 | $55.86 | $21.52 | 796,653 |
| 2016-05-10 | $55.48 | $55.98 | $54.98 | $55.95 | $21.56 | 938,792 |
| 2016-05-09 | $54.99 | $55.20 | $54.56 | $55.08 | $21.22 | 1,351,532 |
| 2016-05-06 | $55.17 | $55.29 | $54.77 | $54.97 | $21.18 | 1,287,956 |
| 2016-05-05 | $55.49 | $55.68 | $55.00 | $55.28 | $21.30 | 1,952,050 |
| 2016-05-04 | $55.43 | $55.56 | $54.95 | $55.21 | $21.27 | 2,009,423 |
| 2016-05-03 | $55.74 | $56.00 | $55.45 | $55.68 | $21.45 | 1,729,282 |
| 2016-05-02 | $56.09 | $56.59 | $55.83 | $55.99 | $21.57 | 1,682,471 |
| 2016-04-29 | $56.13 | $56.17 | $55.54 | $56.00 | $21.57 | 1,346,406 |
| 2016-04-28 | $56.43 | $56.60 | $55.87 | $56.00 | $21.57 | 3,345,876 |
| 2016-04-27 | $57.01 | $57.32 | $56.02 | $56.93 | $21.93 | 1,806,043 |
| 2016-04-26 | $55.91 | $56.45 | $55.84 | $56.33 | $21.70 | 877,401 |
| 2016-04-25 | $55.94 | $56.09 | $55.50 | $55.85 | $21.52 | 1,112,177 |
| 2016-04-22 | $55.24 | $56.09 | $55.21 | $56.08 | $21.61 | 1,364,004 |
| 2016-04-21 | $56.48 | $56.90 | $55.19 | $55.20 | $21.27 | 1,787,150 |
| 2016-04-20 | $56.73 | $57.04 | $56.37 | $56.88 | $21.91 | 614,499 |
| 2016-04-19 | $56.90 | $57.01 | $56.53 | $56.76 | $21.87 | 636,000 |
| 2016-04-18 | $56.35 | $56.78 | $56.24 | $56.78 | $21.87 | 735,003 |
| 2016-04-15 | $56.05 | $56.64 | $55.89 | $56.39 | $21.72 | 792,391 |
| 2016-04-14 | $56.43 | $56.57 | $55.85 | $55.97 | $21.56 | 702,267 |
| 2016-04-13 | $56.37 | $56.53 | $55.82 | $56.53 | $21.78 | 491,958 |
| 2016-04-12 | $55.18 | $56.12 | $54.75 | $56.10 | $21.61 | 956,954 |
| 2016-04-11 | $55.57 | $55.76 | $55.08 | $55.18 | $21.26 | 444,442 |
| 2016-04-08 | $55.75 | $56.02 | $55.21 | $55.42 | $21.35 | 601,359 |
| 2016-04-07 | $55.29 | $55.94 | $55.19 | $55.40 | $21.34 | 1,524,341 |
| 2016-04-06 | $55.77 | $55.85 | $55.32 | $55.73 | $21.47 | 858,424 |
| 2016-04-05 | $55.95 | $56.26 | $55.59 | $55.77 | $21.49 | 999,065 |
| 2016-04-04 | $56.79 | $56.83 | $56.06 | $56.33 | $21.70 | 553,824 |
| 2016-04-01 | $55.89 | $56.79 | $55.73 | $56.74 | $21.86 | 1,296,895 |
| 2016-03-31 | $56.00 | $56.53 | $55.87 | $56.20 | $21.65 | 1,826,878 |
| 2016-03-30 | $55.42 | $56.43 | $55.24 | $56.15 | $21.63 | 1,781,739 |
| 2016-03-29 | $54.43 | $55.17 | $54.43 | $55.14 | $21.24 | 1,149,468 |
| 2016-03-28 | $53.04 | $54.57 | $52.72 | $54.47 | $20.98 | 727,688 |
| 2016-03-24 | $53.95 | $54.27 | $53.56 | $53.85 | $20.75 | 1,031,841 |
| 2016-03-23 | $54.68 | $54.83 | $54.23 | $54.39 | $20.95 | 552,219 |
| 2016-03-22 | $54.37 | $54.99 | $54.22 | $54.68 | $21.07 | 879,563 |
| 2016-03-21 | $54.57 | $54.74 | $54.21 | $54.35 | $20.94 | 592,231 |
| 2016-03-18 | $54.42 | $54.98 | $54.16 | $54.75 | $21.09 | 1,683,013 |
| 2016-03-17 | $53.40 | $54.69 | $53.26 | $54.50 | $21.00 | 1,294,382 |
| 2016-03-16 | $53.51 | $53.64 | $53.17 | $53.32 | $20.54 | 751,925 |
| 2016-03-15 | $53.19 | $53.82 | $53.09 | $53.64 | $20.67 | 717,133 |
| 2016-03-14 | $53.36 | $53.70 | $53.14 | $53.55 | $20.63 | 931,203 |
| 2016-03-11 | $52.50 | $53.43 | $52.30 | $53.38 | $20.57 | 632,810 |
| 2016-03-10 | $52.29 | $52.60 | $51.68 | $52.23 | $20.08 | 577,293 |
| 2016-03-09 | $52.77 | $52.77 | $52.10 | $52.20 | $20.07 | 583,281 |
| 2016-03-08 | $52.53 | $52.55 | $52.20 | $52.50 | $20.18 | 718,593 |
| 2016-03-07 | $52.78 | $52.96 | $52.34 | $52.76 | $20.28 | 785,045 |
| 2016-03-04 | $53.14 | $53.25 | $52.76 | $53.02 | $20.38 | 871,038 |
| 2016-03-03 | $53.05 | $53.27 | $52.88 | $53.20 | $20.45 | 590,760 |
| 2016-03-02 | $52.30 | $53.04 | $52.22 | $53.02 | $20.38 | 850,792 |
| 2016-03-01 | $51.83 | $52.61 | $51.64 | $52.48 | $20.17 | 1,067,897 |
| 2016-02-29 | $52.16 | $52.28 | $51.50 | $51.50 | $19.80 | 1,139,222 |
| 2016-02-26 | $52.27 | $52.34 | $51.80 | $52.20 | $20.07 | 1,133,025 |
| 2016-02-25 | $51.78 | $52.20 | $51.78 | $52.04 | $20.00 | 521,102 |
| 2016-02-24 | $51.34 | $51.75 | $51.03 | $51.65 | $19.85 | 646,719 |
| 2016-02-23 | $52.03 | $52.20 | $51.57 | $51.66 | $19.86 | 586,212 |
| 2016-02-22 | $52.32 | $52.50 | $51.95 | $52.13 | $20.04 | 519,754 |
| 2016-02-19 | $51.90 | $52.43 | $51.84 | $52.00 | $19.99 | 1,036,257 |
| 2016-02-18 | $51.88 | $52.24 | $51.48 | $52.17 | $20.05 | 1,053,461 |
| 2016-02-17 | $51.99 | $52.07 | $51.63 | $51.83 | $19.92 | 895,797 |
| 2016-02-16 | $51.93 | $52.09 | $51.31 | $51.81 | $19.92 | 1,286,147 |
| 2016-02-12 | $50.67 | $51.74 | $50.67 | $51.39 | $19.75 | 981,634 |
| 2016-02-11 | $50.35 | $50.77 | $50.15 | $50.36 | $19.36 | 1,821,577 |
| 2016-02-10 | $51.55 | $52.02 | $51.27 | $51.31 | $19.72 | 1,106,259 |
| 2016-02-09 | $50.72 | $51.66 | $50.72 | $51.39 | $19.75 | 1,027,208 |
| 2016-02-08 | $50.65 | $51.29 | $50.19 | $51.18 | $19.67 | 1,737,513 |
| 2016-02-05 | $50.43 | $51.19 | $50.43 | $51.11 | $19.65 | 1,552,632 |
| 2016-02-04 | $50.35 | $50.95 | $49.99 | $50.52 | $19.42 | 1,449,461 |
| 2016-02-03 | $48.04 | $50.71 | $48.04 | $50.51 | $19.42 | 2,685,800 |
| 2016-02-02 | $49.86 | $49.93 | $49.14 | $49.28 | $18.94 | 1,831,817 |
| 2016-02-01 | $49.96 | $50.60 | $49.59 | $50.27 | $19.32 | 1,207,041 |
| 2016-01-29 | $49.02 | $50.15 | $48.88 | $50.15 | $19.28 | 1,977,576 |
| 2016-01-28 | $48.77 | $48.87 | $48.32 | $48.81 | $18.76 | 1,194,030 |
| 2016-01-27 | $48.55 | $49.12 | $48.15 | $48.34 | $18.58 | 847,327 |
| 2016-01-26 | $48.13 | $48.90 | $47.99 | $48.58 | $18.67 | 833,742 |
| 2016-01-25 | $49.06 | $49.17 | $47.91 | $47.95 | $18.43 | 1,668,273 |
| 2016-01-22 | $49.03 | $49.37 | $48.67 | $49.19 | $18.91 | 1,064,643 |
| 2016-01-21 | $49.14 | $49.20 | $48.33 | $48.40 | $18.60 | 1,435,857 |
| 2016-01-20 | $48.53 | $48.90 | $47.54 | $48.41 | $18.61 | 1,417,007 |
| 2016-01-19 | $49.70 | $49.70 | $48.98 | $49.19 | $18.91 | 1,244,097 |
| 2016-01-15 | $49.72 | $49.72 | $48.33 | $49.24 | $18.93 | 2,284,623 |
| 2016-01-14 | $49.62 | $50.75 | $49.62 | $50.38 | $19.37 | 1,150,857 |
| 2016-01-13 | $51.09 | $51.25 | $49.50 | $49.62 | $19.07 | 1,867,891 |
| 2016-01-12 | $51.63 | $51.73 | $50.53 | $50.87 | $19.55 | 2,118,195 |
| 2016-01-11 | $52.12 | $52.39 | $51.07 | $51.32 | $19.73 | 1,480,997 |
| 2016-01-08 | $52.40 | $52.64 | $51.92 | $52.01 | $19.99 | 1,633,563 |
| 2016-01-07 | $52.18 | $53.03 | $52.07 | $52.18 | $20.06 | 2,872,145 |
| 2016-01-06 | $53.10 | $53.49 | $52.76 | $53.08 | $20.40 | 927,693 |
| 2016-01-05 | $53.27 | $53.87 | $53.12 | $53.76 | $20.66 | 1,313,367 |
| 2016-01-04 | $54.16 | $54.16 | $52.94 | $53.30 | $20.49 | 1,669,531 |
| 2015-12-31 | $55.62 | $55.62 | $54.75 | $54.75 | $21.05 | 3,124,073 |
| 2015-12-30 | $55.91 | $56.31 | $55.73 | $55.82 | $21.46 | 604,656 |
| 2015-12-29 | $55.65 | $56.15 | $55.37 | $56.11 | $21.57 | 802,746 |
| 2015-12-28 | $55.30 | $55.47 | $54.94 | $55.43 | $21.31 | 1,122,149 |
| 2015-12-24 | $54.08 | $55.58 | $54.01 | $55.37 | $21.28 | 1,115,608 |
| 2015-12-23 | $53.62 | $53.77 | $53.29 | $53.71 | $20.65 | 895,533 |
| 2015-12-22 | $53.12 | $53.63 | $52.65 | $53.38 | $20.52 | 1,018,500 |
| 2015-12-21 | $53.01 | $53.26 | $52.36 | $52.99 | $20.37 | 1,056,071 |
| 2015-12-18 | $53.49 | $53.58 | $52.58 | $52.72 | $20.27 | 3,327,167 |
| 2015-12-17 | $54.29 | $54.62 | $53.65 | $53.69 | $20.64 | 769,743 |
| 2015-12-16 | $54.62 | $54.86 | $53.71 | $54.33 | $20.88 | 881,842 |
| 2015-12-15 | $54.67 | $54.92 | $54.10 | $54.22 | $20.84 | 998,662 |
| 2015-12-14 | $53.86 | $54.58 | $53.81 | $54.40 | $20.91 | 1,143,749 |
| 2015-12-11 | $53.92 | $54.51 | $53.73 | $53.94 | $20.73 | 544,761 |
| 2015-12-10 | $54.65 | $54.89 | $54.30 | $54.57 | $20.98 | 811,437 |
| 2015-12-09 | $55.44 | $55.82 | $54.59 | $54.65 | $21.01 | 671,265 |
| 2015-12-08 | $56.09 | $56.28 | $55.49 | $55.62 | $21.38 | 1,030,979 |
| 2015-12-07 | $56.89 | $57.02 | $56.10 | $56.32 | $21.65 | 1,040,145 |
| 2015-12-04 | $56.08 | $56.98 | $56.08 | $56.96 | $21.90 | 691,101 |
| 2015-12-03 | $56.80 | $57.14 | $55.79 | $56.00 | $21.53 | 1,515,656 |
| 2015-12-02 | $56.44 | $56.87 | $56.21 | $56.62 | $21.76 | 1,297,921 |
| 2015-12-01 | $55.83 | $56.36 | $55.79 | $56.36 | $21.66 | 699,950 |
| 2015-11-30 | $55.88 | $55.97 | $55.57 | $55.66 | $21.40 | 1,147,916 |
| 2015-11-27 | $55.41 | $55.75 | $55.24 | $55.68 | $21.40 | 303,824 |
| 2015-11-25 | $55.71 | $55.76 | $55.21 | $55.66 | $21.35 | 848,745 |
| 2015-11-24 | $55.29 | $55.87 | $55.03 | $55.72 | $21.37 | 1,168,116 |
| 2015-11-23 | $54.63 | $55.67 | $54.53 | $55.51 | $21.29 | 1,388,839 |
| 2015-11-20 | $54.59 | $54.76 | $54.39 | $54.69 | $20.98 | 530,055 |
| 2015-11-19 | $54.10 | $54.60 | $53.92 | $54.49 | $20.90 | 788,242 |
| 2015-11-18 | $53.39 | $54.19 | $53.16 | $54.16 | $20.77 | 841,416 |
| 2015-11-17 | $53.92 | $54.01 | $53.12 | $53.16 | $20.39 | 739,656 |
| 2015-11-16 | $53.26 | $53.91 | $53.16 | $53.90 | $20.67 | 1,661,033 |
| 2015-11-13 | $53.84 | $53.97 | $53.32 | $53.38 | $20.47 | 1,005,261 |
| 2015-11-12 | $55.04 | $55.08 | $53.93 | $53.97 | $20.70 | 1,040,762 |
| 2015-11-11 | $55.34 | $55.35 | $54.87 | $55.06 | $21.12 | 1,585,017 |
| 2015-11-10 | $54.93 | $55.26 | $54.65 | $55.25 | $21.19 | 697,734 |
| 2015-11-09 | $55.36 | $55.50 | $54.74 | $54.98 | $21.09 | 532,415 |
| 2015-11-06 | $55.50 | $55.59 | $55.09 | $55.54 | $21.30 | 1,200,667 |
| 2015-11-05 | $55.10 | $55.48 | $54.95 | $55.39 | $21.25 | 1,115,277 |
| 2015-11-04 | $55.45 | $55.62 | $54.93 | $55.07 | $21.12 | 709,832 |
| 2015-11-03 | $55.95 | $55.95 | $55.44 | $55.44 | $21.26 | 998,241 |
| 2015-11-02 | $55.96 | $56.08 | $55.60 | $55.89 | $21.44 | 1,644,934 |
| 2015-10-30 | $56.98 | $57.00 | $55.82 | $55.83 | $21.41 | 1,065,062 |
| 2015-10-29 | $56.94 | $57.17 | $56.62 | $56.81 | $21.79 | 916,002 |
| 2015-10-28 | $56.97 | $57.27 | $56.45 | $57.08 | $21.89 | 811,550 |
| 2015-10-27 | $56.44 | $57.17 | $54.90 | $56.74 | $21.76 | 2,040,927 |
| 2015-10-26 | $55.48 | $55.80 | $54.97 | $55.55 | $21.31 | 1,439,397 |
| 2015-10-23 | $55.63 | $55.85 | $55.14 | $55.48 | $21.28 | 935,781 |
| 2015-10-22 | $55.68 | $55.83 | $55.11 | $55.36 | $21.23 | 1,694,526 |
| 2015-10-21 | $56.09 | $56.22 | $55.25 | $55.30 | $21.21 | 1,379,245 |
| 2015-10-20 | $55.84 | $56.34 | $55.81 | $56.01 | $21.48 | 712,118 |
| 2015-10-19 | $55.67 | $55.97 | $55.54 | $55.71 | $21.37 | 671,211 |
| 2015-10-16 | $55.72 | $56.40 | $55.01 | $55.76 | $21.39 | 1,393,677 |
| 2015-10-15 | $54.96 | $55.57 | $54.79 | $55.57 | $21.31 | 1,013,787 |
| 2015-10-14 | $55.21 | $55.40 | $54.62 | $54.66 | $20.97 | 578,081 |
| 2015-10-13 | $55.63 | $56.09 | $55.27 | $55.28 | $21.20 | 896,361 |
| 2015-10-12 | $55.50 | $56.01 | $55.45 | $55.83 | $21.41 | 542,907 |
| 2015-10-09 | $55.67 | $55.95 | $55.48 | $55.56 | $21.31 | 872,887 |
| 2015-10-08 | $54.78 | $55.73 | $54.78 | $55.69 | $21.36 | 913,590 |
| 2015-10-07 | $54.73 | $55.12 | $54.51 | $54.90 | $21.06 | 1,288,226 |
| 2015-10-06 | $54.08 | $54.46 | $53.89 | $54.43 | $20.88 | 1,188,490 |
| 2015-10-05 | $54.42 | $54.61 | $54.04 | $54.22 | $20.80 | 1,671,115 |
| 2015-10-02 | $53.51 | $54.11 | $53.26 | $54.09 | $20.75 | 860,298 |
| 2015-10-01 | $54.40 | $54.40 | $53.45 | $53.99 | $20.71 | 1,485,852 |
| 2015-09-30 | $54.33 | $54.49 | $54.05 | $54.37 | $20.85 | 1,793,101 |
| 2015-09-29 | $53.64 | $53.98 | $53.34 | $53.84 | $20.65 | 789,158 |
| 2015-09-28 | $54.25 | $54.38 | $53.49 | $53.60 | $20.56 | 1,010,922 |
| 2015-09-25 | $54.59 | $54.92 | $54.11 | $54.40 | $20.87 | 1,189,678 |
| 2015-09-24 | $53.99 | $54.43 | $53.96 | $54.29 | $20.82 | 1,026,936 |
| 2015-09-23 | $54.23 | $54.47 | $54.00 | $54.24 | $20.80 | 605,913 |
| 2015-09-22 | $53.85 | $54.32 | $53.67 | $54.17 | $20.78 | 794,018 |
| 2015-09-21 | $54.26 | $54.89 | $54.01 | $54.46 | $20.89 | 900,407 |
| 2015-09-18 | $54.34 | $54.49 | $53.84 | $53.92 | $20.68 | 2,196,645 |
| 2015-09-17 | $55.18 | $55.68 | $54.83 | $54.93 | $21.07 | 1,016,340 |
| 2015-09-16 | $54.50 | $55.16 | $54.44 | $55.10 | $21.13 | 994,709 |
| 2015-09-15 | $54.12 | $54.74 | $54.00 | $54.67 | $20.97 | 774,816 |
| 2015-09-14 | $54.19 | $54.30 | $53.89 | $53.97 | $20.70 | 857,848 |
| 2015-09-11 | $53.63 | $54.30 | $53.48 | $54.16 | $20.77 | 632,326 |
| 2015-09-10 | $53.96 | $54.42 | $53.81 | $53.99 | $20.71 | 1,029,561 |
| 2015-09-09 | $54.72 | $54.84 | $53.92 | $53.96 | $20.70 | 1,392,084 |
| 2015-09-08 | $53.76 | $54.47 | $53.72 | $54.42 | $20.87 | 950,447 |
| 2015-09-04 | $53.27 | $53.45 | $52.79 | $53.15 | $20.39 | 848,925 |
| 2015-09-03 | $53.85 | $54.20 | $53.68 | $53.88 | $20.67 | 686,954 |
| 2015-09-02 | $53.83 | $53.86 | $52.79 | $53.59 | $20.51 | 1,343,920 |
| 2015-09-01 | $53.41 | $53.72 | $53.15 | $53.18 | $20.35 | 2,226,386 |