Xcel Energy Inc (XEL) Exchange: NASDAQ
Data as of May 7, 2024
$53.79 ($0.01) 0.02%
Xcel Energy Inc - Daily Information
Click for more stock information on Xcel Energy Inc.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $53.84 |
| Previous Close | $53.79 |
| High | $54.34 |
| Low | $53.39 |
| Adjusted Open | $53.84 |
| Previous Adjusted Close | $53.79 |
| Adjusted High | $54.34 |
| Adjusted Low | $53.39 |
About Xcel Energy Inc (XEL)
Xcel Energy Inc (XEL) is a publicly traded American electrical and natural gas utility based in Minneapolis, Minnesota. It is the second-largest retail energy provider in the US. As of 2019, Xcel Energy serves 3.6 million electricity customers and 2 million natural gas customers in eight states. The company was founded in 1909 and its headquarters remain in Minneapolis, although its service territories now also extend across Colorado, Michigan, Minnesota, New Mexico, North Dakota, South Dakota, Texas and Wisconsin. Since its inception over a century ago, Xcel Energy has grown to become one of the largest electricity and natural gas companies in the United States. The company generated more than $13 billion in revenue in 2018 and currently employs approximately 14,000 people across its eight-state service territory. Xcel Energy has consistently advanced a number of environmental initiatives, such as reducing its carbon emission intensity by 40%, investing in renewable energy sources and implementing energy efficiency programs.
Invest in Xcel Energy Inc (XEL)
Historical Stock Data for Xcel Energy Inc (XEL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | $53.84 | $54.34 | $53.39 | $53.79 | $53.79 | 3,910,474 |
| 2024-05-01 | $53.22 | $54.20 | $52.85 | $53.78 | $53.78 | 4,589,568 |
| 2024-04-30 | $53.95 | $54.24 | $53.57 | $53.73 | $53.73 | 6,805,638 |
| 2024-04-29 | $54.27 | $54.84 | $54.19 | $54.48 | $54.48 | 3,884,610 |
| 2024-04-26 | $54.58 | $54.68 | $53.71 | $53.96 | $53.96 | 6,451,721 |
| 2024-04-25 | $55.51 | $55.69 | $54.35 | $55.01 | $55.01 | 6,717,657 |
| 2024-04-24 | $54.31 | $55.64 | $54.15 | $55.33 | $55.33 | 4,614,423 |
| 2024-04-23 | $54.68 | $55.49 | $54.68 | $55.27 | $55.27 | 4,432,126 |
| 2024-04-22 | $54.84 | $55.21 | $54.47 | $54.96 | $54.96 | 3,996,079 |
| 2024-04-19 | $53.87 | $55.00 | $53.84 | $54.72 | $54.72 | 4,477,921 |
| 2024-04-18 | $53.66 | $53.97 | $53.10 | $53.76 | $53.76 | 3,086,997 |
| 2024-04-17 | $53.01 | $53.36 | $52.44 | $53.19 | $53.19 | 3,926,393 |
| 2024-04-16 | $53.04 | $53.09 | $52.17 | $52.53 | $52.53 | 3,849,838 |
| 2024-04-15 | $53.33 | $53.72 | $52.83 | $53.17 | $53.17 | 3,826,484 |
| 2024-04-12 | $53.73 | $53.90 | $52.84 | $53.17 | $53.17 | 2,985,716 |
| 2024-04-11 | $54.09 | $54.20 | $53.17 | $53.49 | $53.49 | 2,630,991 |
| 2024-04-10 | $53.39 | $53.89 | $52.87 | $53.75 | $53.75 | 3,263,922 |
| 2024-04-09 | $54.45 | $54.58 | $54.04 | $54.37 | $54.37 | 2,328,522 |
| 2024-04-08 | $53.64 | $54.16 | $53.57 | $54.08 | $54.08 | 4,473,441 |
| 2024-04-05 | $53.53 | $53.77 | $52.96 | $53.53 | $53.53 | 4,483,909 |
| 2024-04-04 | $54.78 | $54.96 | $53.45 | $53.77 | $53.77 | 6,866,175 |
| 2024-04-03 | $53.86 | $54.12 | $53.28 | $54.09 | $54.09 | 4,122,508 |
| 2024-04-02 | $53.28 | $54.17 | $53.14 | $54.08 | $54.08 | 4,560,346 |
| 2024-04-01 | $53.69 | $53.74 | $53.01 | $53.28 | $53.28 | 4,116,793 |
| 2024-03-28 | $53.46 | $53.89 | $53.39 | $53.75 | $53.75 | 3,556,393 |
| 2024-03-27 | $52.21 | $53.40 | $52.18 | $53.38 | $53.38 | 3,691,769 |
| 2024-03-26 | $52.49 | $52.65 | $51.58 | $51.80 | $51.80 | 3,498,363 |
| 2024-03-25 | $52.61 | $52.73 | $52.25 | $52.48 | $52.48 | 3,022,666 |
| 2024-03-22 | $52.50 | $52.71 | $52.04 | $52.27 | $52.27 | 3,312,565 |
| 2024-03-21 | $52.72 | $53.13 | $52.28 | $52.30 | $52.30 | 3,854,120 |
| 2024-03-20 | $52.14 | $52.73 | $52.03 | $52.58 | $52.58 | 4,547,253 |
| 2024-03-19 | $51.95 | $52.99 | $51.95 | $52.43 | $52.43 | 5,656,951 |
| 2024-03-18 | $51.65 | $52.42 | $51.37 | $52.04 | $52.04 | 7,217,688 |
| 2024-03-15 | $51.76 | $52.24 | $51.57 | $51.99 | $51.99 | 11,150,457 |
| 2024-03-14 | $50.78 | $51.90 | $50.76 | $51.88 | $51.88 | 11,852,168 |
| 2024-03-13 | $52.06 | $52.45 | $51.42 | $51.50 | $50.96 | 4,451,257 |
| 2024-03-12 | $52.63 | $53.00 | $51.64 | $51.90 | $51.36 | 7,832,791 |
| 2024-03-11 | $52.77 | $53.30 | $52.13 | $52.91 | $52.36 | 9,836,959 |
| 2024-03-08 | $50.08 | $51.40 | $49.89 | $51.02 | $51.02 | 8,848,743 |
| 2024-03-07 | $48.97 | $50.79 | $48.69 | $50.04 | $50.04 | 17,186,854 |
| 2024-03-06 | $49.28 | $50.02 | $46.79 | $48.44 | $48.44 | 14,401,880 |
| 2024-03-05 | $51.14 | $51.63 | $48.31 | $48.65 | $48.65 | 12,549,192 |
| 2024-03-04 | $49.04 | $51.21 | $48.52 | $51.06 | $51.06 | 10,184,436 |
| 2024-03-01 | $51.66 | $51.66 | $48.98 | $49.57 | $49.57 | 18,786,257 |
| 2024-02-29 | $57.35 | $57.39 | $52.10 | $52.69 | $52.69 | 22,782,205 |
| 2024-02-28 | $58.19 | $58.25 | $57.50 | $57.67 | $57.67 | 6,761,904 |
| 2024-02-27 | $58.14 | $58.59 | $58.01 | $58.28 | $58.28 | 5,752,645 |
| 2024-02-26 | $59.27 | $59.27 | $58.02 | $58.05 | $58.05 | 2,418,853 |
| 2024-02-23 | $59.30 | $60.03 | $59.09 | $59.33 | $59.33 | 2,415,408 |
| 2024-02-22 | $59.19 | $59.51 | $58.55 | $59.33 | $59.33 | 3,251,218 |
| 2024-02-21 | $59.73 | $60.17 | $59.38 | $59.81 | $59.81 | 3,579,235 |
| 2024-02-20 | $59.11 | $59.85 | $58.95 | $59.19 | $59.19 | 2,895,128 |
| 2024-02-16 | $59.00 | $59.27 | $58.57 | $59.07 | $59.07 | 2,476,070 |
| 2024-02-15 | $58.88 | $59.67 | $58.75 | $59.01 | $59.01 | 3,571,439 |
| 2024-02-14 | $58.28 | $58.76 | $57.82 | $58.68 | $58.68 | 3,965,918 |
| 2024-02-13 | $58.98 | $59.20 | $57.23 | $58.28 | $58.28 | 3,253,433 |
| 2024-02-12 | $58.20 | $59.10 | $58.02 | $58.97 | $58.97 | 2,691,147 |
| 2024-02-09 | $57.90 | $58.20 | $57.67 | $58.17 | $58.17 | 2,421,883 |
| 2024-02-08 | $58.23 | $58.23 | $57.41 | $58.00 | $58.00 | 2,570,853 |
| 2024-02-07 | $58.72 | $58.73 | $58.14 | $58.37 | $58.37 | 2,621,191 |
| 2024-02-06 | $58.39 | $58.79 | $58.18 | $58.44 | $58.44 | 2,918,511 |
| 2024-02-05 | $59.06 | $59.29 | $58.46 | $58.52 | $58.52 | 3,177,022 |
| 2024-02-02 | $60.67 | $60.68 | $59.26 | $59.82 | $59.82 | 3,901,771 |
| 2024-02-01 | $59.66 | $61.15 | $59.12 | $61.14 | $61.14 | 4,817,747 |
| 2024-01-31 | $60.21 | $60.67 | $59.34 | $59.87 | $59.87 | 13,842,809 |
| 2024-01-30 | $59.51 | $60.18 | $59.08 | $59.76 | $59.76 | 3,782,944 |
| 2024-01-29 | $59.52 | $60.12 | $59.29 | $59.66 | $59.66 | 4,798,769 |
| 2024-01-26 | $58.90 | $59.61 | $58.90 | $59.39 | $59.39 | 4,038,883 |
| 2024-01-25 | $59.00 | $59.26 | $57.73 | $58.89 | $58.89 | 6,469,987 |
| 2024-01-24 | $59.52 | $59.76 | $58.13 | $58.22 | $58.22 | 5,730,334 |
| 2024-01-23 | $59.01 | $59.35 | $58.75 | $59.19 | $59.19 | 4,648,414 |
| 2024-01-22 | $59.58 | $59.94 | $58.66 | $58.93 | $58.93 | 3,858,678 |
| 2024-01-19 | $59.67 | $59.91 | $59.18 | $59.48 | $59.48 | 3,582,365 |
| 2024-01-18 | $59.73 | $59.99 | $59.29 | $59.65 | $59.65 | 4,447,824 |
| 2024-01-17 | $60.41 | $61.00 | $59.69 | $60.09 | $60.09 | 4,019,508 |
| 2024-01-16 | $61.15 | $61.35 | $60.62 | $60.91 | $60.91 | 4,354,416 |
| 2024-01-12 | $61.35 | $61.66 | $61.06 | $61.31 | $61.31 | 2,753,662 |
| 2024-01-11 | $62.23 | $62.34 | $60.94 | $61.00 | $61.00 | 3,825,893 |
| 2024-01-10 | $63.21 | $63.22 | $62.45 | $62.72 | $62.72 | 3,341,237 |
| 2024-01-09 | $63.47 | $63.47 | $62.94 | $63.27 | $63.27 | 3,510,811 |
| 2024-01-08 | $63.65 | $63.70 | $63.21 | $63.58 | $63.58 | 3,739,019 |
| 2024-01-05 | $63.53 | $63.96 | $63.07 | $63.73 | $63.73 | 3,519,342 |
| 2024-01-04 | $63.62 | $64.25 | $63.22 | $63.73 | $63.73 | 3,129,383 |
| 2024-01-03 | $63.74 | $63.93 | $63.12 | $63.58 | $63.58 | 4,538,619 |
| 2024-01-02 | $61.83 | $63.50 | $61.71 | $63.47 | $63.47 | 4,627,632 |
| 2023-12-29 | $61.69 | $61.95 | $61.42 | $61.91 | $61.91 | 2,813,294 |
| 2023-12-28 | $61.52 | $62.02 | $61.41 | $61.89 | $61.89 | 2,421,925 |
| 2023-12-27 | $61.73 | $61.80 | $61.37 | $61.54 | $61.54 | 2,865,604 |
| 2023-12-26 | $61.98 | $62.51 | $61.97 | $62.25 | $61.73 | 2,147,501 |
| 2023-12-22 | $61.98 | $62.43 | $61.81 | $62.06 | $61.54 | 2,429,409 |
| 2023-12-21 | $61.31 | $61.88 | $61.00 | $61.53 | $61.01 | 2,807,677 |
| 2023-12-20 | $62.21 | $62.45 | $61.31 | $61.31 | $60.80 | 4,264,488 |
| 2023-12-19 | $62.57 | $62.60 | $61.58 | $62.12 | $61.60 | 6,398,528 |
| 2023-12-18 | $61.87 | $62.57 | $61.56 | $62.35 | $61.83 | 6,632,184 |
| 2023-12-15 | $62.32 | $62.36 | $61.17 | $61.58 | $61.58 | 10,786,572 |
| 2023-12-14 | $63.71 | $63.87 | $62.40 | $62.57 | $62.57 | 7,975,226 |
| 2023-12-13 | $61.24 | $63.33 | $60.82 | $63.33 | $63.33 | 6,787,195 |
| 2023-12-12 | $61.79 | $61.81 | $60.95 | $61.16 | $61.16 | 3,289,916 |
| 2023-12-11 | $60.96 | $61.61 | $60.51 | $61.55 | $61.55 | 4,332,546 |
| 2023-12-08 | $61.41 | $61.59 | $60.42 | $60.91 | $60.91 | 4,343,741 |
| 2023-12-07 | $62.03 | $62.28 | $61.46 | $61.55 | $61.55 | 3,749,574 |
| 2023-12-06 | $61.24 | $61.99 | $61.00 | $61.97 | $61.97 | 3,762,248 |
| 2023-12-05 | $61.62 | $61.71 | $60.86 | $61.03 | $61.03 | 3,110,402 |
| 2023-12-04 | $61.05 | $61.79 | $60.84 | $61.47 | $61.47 | 3,606,894 |
| 2023-12-01 | $60.94 | $61.49 | $60.52 | $61.43 | $61.43 | 2,918,601 |
| 2023-11-30 | $60.15 | $60.93 | $59.94 | $60.84 | $60.84 | 4,645,736 |
| 2023-11-29 | $61.04 | $61.15 | $59.80 | $60.00 | $60.00 | 4,314,036 |
| 2023-11-28 | $60.59 | $61.44 | $60.33 | $60.97 | $60.97 | 3,667,134 |
| 2023-11-27 | $60.58 | $60.76 | $59.87 | $60.45 | $60.45 | 2,834,511 |
| 2023-11-24 | $60.57 | $60.59 | $60.04 | $60.52 | $60.52 | 1,357,714 |
| 2023-11-22 | $60.22 | $60.47 | $59.77 | $60.43 | $60.43 | 4,060,368 |
| 2023-11-21 | $60.24 | $60.30 | $59.58 | $60.02 | $60.02 | 4,139,425 |
| 2023-11-20 | $60.23 | $60.25 | $59.28 | $60.06 | $60.06 | 6,312,097 |
| 2023-11-17 | $61.01 | $61.01 | $60.34 | $60.56 | $60.56 | 4,327,899 |
| 2023-11-16 | $60.71 | $60.98 | $60.25 | $60.70 | $60.70 | 3,970,758 |
| 2023-11-15 | $60.19 | $60.76 | $59.87 | $60.09 | $60.09 | 3,439,464 |
| 2023-11-14 | $59.11 | $60.50 | $59.06 | $60.30 | $60.30 | 4,249,996 |
| 2023-11-13 | $59.00 | $59.31 | $58.12 | $58.27 | $58.27 | 2,960,520 |
| 2023-11-10 | $58.94 | $59.26 | $58.63 | $59.20 | $59.20 | 2,912,085 |
| 2023-11-09 | $59.03 | $59.39 | $58.52 | $58.70 | $58.70 | 3,871,713 |
| 2023-11-08 | $59.59 | $59.69 | $58.51 | $59.08 | $59.08 | 3,953,319 |
| 2023-11-07 | $60.71 | $60.71 | $59.70 | $59.83 | $59.83 | 3,515,267 |
| 2023-11-06 | $61.08 | $61.23 | $60.47 | $60.56 | $60.56 | 3,139,679 |
| 2023-11-03 | $61.93 | $62.02 | $61.01 | $61.03 | $61.03 | 3,880,053 |
| 2023-11-02 | $60.51 | $61.57 | $60.39 | $61.07 | $61.07 | 3,961,331 |
| 2023-11-01 | $59.25 | $60.83 | $58.80 | $60.54 | $60.54 | 5,029,555 |
| 2023-10-31 | $59.01 | $59.40 | $58.62 | $59.27 | $59.27 | 3,832,317 |
| 2023-10-30 | $58.77 | $59.09 | $58.10 | $58.74 | $58.74 | 3,818,363 |
| 2023-10-27 | $59.00 | $59.96 | $58.10 | $58.31 | $58.31 | 4,310,657 |
| 2023-10-26 | $59.63 | $60.56 | $59.57 | $59.77 | $59.77 | 3,468,075 |
| 2023-10-25 | $59.04 | $59.67 | $58.79 | $59.47 | $59.47 | 3,108,070 |
| 2023-10-24 | $58.39 | $59.31 | $58.38 | $59.08 | $59.08 | 3,854,024 |
| 2023-10-23 | $57.86 | $58.62 | $57.11 | $58.05 | $58.05 | 4,854,204 |
| 2023-10-20 | $59.02 | $59.41 | $58.04 | $58.10 | $58.10 | 4,224,753 |
| 2023-10-19 | $59.27 | $59.96 | $59.01 | $59.05 | $59.05 | 4,442,349 |
| 2023-10-18 | $59.56 | $59.88 | $58.80 | $59.33 | $59.33 | 3,830,795 |
| 2023-10-17 | $59.22 | $59.77 | $58.87 | $59.51 | $59.51 | 3,778,772 |
| 2023-10-16 | $59.18 | $59.94 | $58.62 | $59.56 | $59.56 | 3,184,749 |
| 2023-10-13 | $58.51 | $59.35 | $58.32 | $58.86 | $58.86 | 3,732,804 |
| 2023-10-12 | $58.50 | $58.78 | $57.77 | $58.15 | $58.15 | 4,775,605 |
| 2023-10-11 | $58.41 | $58.89 | $57.94 | $58.81 | $58.81 | 3,116,447 |
| 2023-10-10 | $57.53 | $58.17 | $57.41 | $58.06 | $58.06 | 3,117,921 |
| 2023-10-09 | $57.27 | $57.74 | $57.03 | $57.65 | $57.65 | 2,702,071 |
| 2023-10-06 | $56.29 | $57.68 | $55.64 | $57.35 | $57.35 | 6,337,243 |
| 2023-10-05 | $56.63 | $56.73 | $55.81 | $56.48 | $56.48 | 3,835,402 |
| 2023-10-04 | $55.90 | $56.69 | $55.38 | $56.63 | $56.63 | 3,948,650 |
| 2023-10-03 | $54.42 | $56.04 | $53.73 | $55.84 | $55.84 | 5,161,429 |
| 2023-10-02 | $57.09 | $57.09 | $54.57 | $55.03 | $55.03 | 4,875,510 |
| 2023-09-29 | $57.42 | $57.79 | $56.79 | $57.22 | $57.22 | 4,079,177 |
| 2023-09-28 | $57.43 | $57.60 | $56.08 | $56.87 | $56.87 | 4,362,276 |
| 2023-09-27 | $57.59 | $57.71 | $56.79 | $57.21 | $57.21 | 4,480,728 |
| 2023-09-26 | $59.48 | $59.48 | $57.41 | $57.72 | $57.72 | 6,275,456 |
| 2023-09-25 | $59.23 | $59.56 | $58.62 | $59.49 | $59.49 | 3,617,681 |
| 2023-09-22 | $59.11 | $60.20 | $59.02 | $59.73 | $59.73 | 4,904,301 |
| 2023-09-21 | $60.00 | $60.30 | $59.33 | $59.38 | $59.38 | 4,904,879 |
| 2023-09-20 | $58.90 | $60.23 | $58.54 | $59.96 | $59.96 | 7,670,612 |
| 2023-09-19 | $57.99 | $58.81 | $57.80 | $58.52 | $58.52 | 7,855,967 |
| 2023-09-18 | $57.95 | $58.26 | $57.62 | $57.99 | $57.99 | 4,445,305 |
| 2023-09-15 | $58.58 | $58.99 | $57.91 | $57.97 | $57.97 | 9,226,008 |
| 2023-09-14 | $57.90 | $58.75 | $57.88 | $58.68 | $58.68 | 5,419,631 |
| 2023-09-13 | $57.28 | $58.38 | $57.25 | $58.13 | $57.62 | 6,005,967 |
| 2023-09-12 | $57.36 | $57.51 | $56.97 | $57.21 | $56.71 | 4,702,373 |
| 2023-09-11 | $57.08 | $57.65 | $57.00 | $57.43 | $56.93 | 5,586,324 |
| 2023-09-08 | $56.70 | $57.17 | $56.51 | $57.07 | $56.57 | 3,627,772 |
| 2023-09-07 | $56.79 | $57.13 | $56.34 | $56.60 | $56.10 | 3,554,879 |
| 2023-09-06 | $55.79 | $56.36 | $55.52 | $56.34 | $55.85 | 3,815,401 |
| 2023-09-05 | $56.50 | $56.52 | $55.11 | $55.59 | $55.10 | 4,170,442 |
| 2023-09-01 | $57.49 | $57.53 | $56.08 | $56.51 | $56.51 | 2,848,060 |
| 2023-08-31 | $57.96 | $58.08 | $57.11 | $57.13 | $57.13 | 3,983,710 |
| 2023-08-30 | $57.88 | $58.24 | $57.42 | $57.68 | $57.68 | 2,583,657 |
| 2023-08-29 | $57.78 | $58.34 | $57.51 | $57.95 | $57.95 | 4,614,938 |
| 2023-08-28 | $57.86 | $58.15 | $57.65 | $57.85 | $57.85 | 3,982,152 |
| 2023-08-25 | $57.09 | $57.84 | $56.99 | $57.58 | $57.58 | 7,705,582 |
| 2023-08-24 | $57.55 | $58.06 | $56.68 | $57.01 | $57.01 | 5,780,927 |
| 2023-08-23 | $58.01 | $58.05 | $56.87 | $57.52 | $57.52 | 8,601,997 |
| 2023-08-22 | $57.37 | $58.09 | $57.24 | $57.95 | $57.95 | 3,142,640 |
| 2023-08-21 | $58.13 | $58.35 | $57.23 | $57.96 | $57.96 | 3,132,218 |
| 2023-08-18 | $58.30 | $58.66 | $58.08 | $58.19 | $58.19 | 3,636,998 |
| 2023-08-17 | $58.47 | $58.89 | $58.05 | $58.17 | $58.17 | 4,337,459 |
| 2023-08-16 | $58.27 | $58.70 | $58.25 | $58.43 | $58.43 | 3,099,256 |
| 2023-08-15 | $58.99 | $58.99 | $58.06 | $58.12 | $58.12 | 3,003,997 |
| 2023-08-14 | $59.73 | $59.75 | $58.72 | $59.24 | $59.24 | 3,166,140 |
| 2023-08-11 | $59.65 | $59.93 | $59.39 | $59.70 | $59.70 | 2,921,976 |
| 2023-08-10 | $60.17 | $60.34 | $59.29 | $59.50 | $59.50 | 2,535,745 |
| 2023-08-09 | $59.61 | $60.32 | $59.48 | $59.69 | $59.69 | 3,892,793 |
| 2023-08-08 | $59.75 | $59.80 | $58.93 | $59.64 | $59.64 | 3,831,650 |
| 2023-08-07 | $60.52 | $60.67 | $59.71 | $59.76 | $59.76 | 4,222,203 |
| 2023-08-04 | $61.27 | $62.01 | $60.20 | $60.39 | $60.39 | 3,406,541 |
| 2023-08-03 | $62.61 | $62.78 | $61.16 | $61.32 | $61.32 | 4,053,184 |
| 2023-08-02 | $62.78 | $63.24 | $62.53 | $62.88 | $62.88 | 3,139,850 |
| 2023-08-01 | $62.73 | $63.21 | $62.50 | $62.85 | $62.85 | 3,826,793 |
| 2023-07-31 | $62.98 | $63.30 | $62.43 | $62.73 | $62.73 | 3,600,603 |
| 2023-07-28 | $63.10 | $63.85 | $62.75 | $62.89 | $62.89 | 4,227,331 |
| 2023-07-27 | $64.61 | $64.77 | $62.54 | $62.87 | $62.87 | 4,046,286 |
| 2023-07-26 | $64.91 | $65.62 | $64.74 | $65.05 | $65.05 | 2,529,917 |
| 2023-07-25 | $65.07 | $65.36 | $64.82 | $64.96 | $64.96 | 3,247,045 |
| 2023-07-24 | $65.09 | $65.48 | $64.66 | $65.08 | $65.08 | 2,817,533 |
| 2023-07-21 | $64.85 | $65.39 | $64.55 | $65.21 | $65.21 | 10,530,040 |
| 2023-07-20 | $63.80 | $64.73 | $63.31 | $64.56 | $64.56 | 3,484,193 |
| 2023-07-19 | $63.11 | $64.18 | $63.11 | $63.39 | $63.39 | 3,602,361 |
| 2023-07-18 | $63.43 | $63.86 | $62.27 | $63.00 | $63.00 | 3,332,480 |
| 2023-07-17 | $64.22 | $64.22 | $63.20 | $63.21 | $63.21 | 2,881,600 |
| 2023-07-14 | $64.24 | $64.59 | $63.61 | $64.27 | $64.27 | 2,561,822 |
| 2023-07-13 | $63.66 | $64.35 | $63.51 | $64.33 | $64.33 | 2,924,954 |
| 2023-07-12 | $63.10 | $64.25 | $63.10 | $63.79 | $63.79 | 3,137,851 |
| 2023-07-11 | $62.83 | $63.15 | $62.57 | $63.12 | $63.12 | 2,878,849 |
| 2023-07-10 | $63.05 | $63.44 | $62.36 | $62.65 | $62.65 | 4,047,445 |
| 2023-07-07 | $63.30 | $63.43 | $62.87 | $62.93 | $62.93 | 3,730,862 |
| 2023-07-06 | $63.38 | $64.03 | $62.74 | $63.76 | $63.76 | 5,360,214 |
| 2023-07-05 | $62.86 | $63.97 | $62.64 | $63.79 | $63.79 | 4,555,357 |
| 2023-07-03 | $62.03 | $63.02 | $62.00 | $62.98 | $62.98 | 1,374,982 |
| 2023-06-30 | $61.28 | $62.26 | $61.26 | $62.17 | $62.17 | 3,299,810 |
| 2023-06-29 | $60.70 | $61.57 | $60.39 | $61.29 | $61.29 | 2,881,868 |
| 2023-06-28 | $62.45 | $62.51 | $61.11 | $61.24 | $61.24 | 2,965,380 |
| 2023-06-27 | $62.89 | $63.03 | $62.41 | $62.44 | $62.44 | 3,287,600 |
| 2023-06-26 | $62.21 | $63.05 | $61.78 | $62.86 | $62.86 | 4,010,859 |
| 2023-06-23 | $63.04 | $63.11 | $61.73 | $62.10 | $62.10 | 5,325,339 |
| 2023-06-22 | $63.03 | $63.21 | $62.14 | $62.76 | $62.76 | 3,023,231 |
| 2023-06-21 | $62.51 | $62.92 | $61.55 | $62.81 | $62.81 | 3,487,297 |
| 2023-06-20 | $63.81 | $64.00 | $62.60 | $63.07 | $63.07 | 3,502,827 |
| 2023-06-16 | $64.43 | $64.74 | $63.80 | $63.92 | $63.92 | 6,372,585 |
| 2023-06-15 | $62.91 | $64.72 | $62.46 | $64.32 | $64.32 | 6,034,592 |
| 2023-06-14 | $62.82 | $63.57 | $62.36 | $62.49 | $62.49 | 5,341,887 |
| 2023-06-13 | $63.30 | $63.52 | $62.97 | $63.13 | $62.61 | 4,272,812 |
| 2023-06-12 | $63.50 | $63.62 | $63.01 | $63.57 | $63.05 | 2,486,374 |
| 2023-06-09 | $63.92 | $64.03 | $63.02 | $63.45 | $63.45 | 3,342,209 |
| 2023-06-08 | $64.82 | $64.82 | $62.29 | $64.14 | $64.14 | 6,888,212 |
| 2023-06-07 | $63.93 | $64.61 | $63.37 | $64.31 | $64.31 | 3,953,762 |
| 2023-06-06 | $64.27 | $64.44 | $63.29 | $63.56 | $63.56 | 3,062,935 |
| 2023-06-05 | $63.10 | $64.56 | $63.10 | $63.95 | $63.95 | 3,168,192 |
| 2023-06-02 | $61.64 | $63.59 | $60.84 | $63.14 | $63.14 | 7,404,749 |
| 2023-06-01 | $65.52 | $65.58 | $63.15 | $63.55 | $63.55 | 5,558,208 |
| 2023-05-31 | $64.31 | $65.47 | $64.07 | $65.29 | $65.29 | 3,552,353 |
| 2023-05-30 | $64.27 | $64.74 | $64.01 | $64.15 | $64.15 | 2,155,521 |
| 2023-05-26 | $64.18 | $64.38 | $63.44 | $64.32 | $64.32 | 2,954,054 |
| 2023-05-25 | $64.61 | $64.71 | $63.77 | $64.29 | $64.29 | 3,706,123 |
| 2023-05-24 | $65.74 | $66.15 | $65.12 | $65.13 | $65.13 | 3,562,145 |
| 2023-05-23 | $65.63 | $66.40 | $65.44 | $65.59 | $65.59 | 3,929,644 |
| 2023-05-22 | $66.29 | $66.52 | $65.58 | $65.88 | $65.88 | 1,857,477 |
| 2023-05-19 | $66.05 | $66.50 | $65.80 | $65.93 | $65.93 | 2,104,747 |
| 2023-05-18 | $65.58 | $65.90 | $65.15 | $65.87 | $65.87 | 2,403,918 |
| 2023-05-17 | $66.65 | $66.76 | $65.71 | $66.04 | $66.04 | 2,117,958 |
| 2023-05-16 | $68.00 | $68.08 | $66.56 | $66.59 | $66.59 | 1,770,198 |
| 2023-05-15 | $69.12 | $69.14 | $67.44 | $67.91 | $67.91 | 1,708,556 |
| 2023-05-12 | $68.98 | $69.39 | $68.53 | $68.89 | $68.89 | 2,295,837 |
| 2023-05-11 | $69.15 | $69.41 | $68.31 | $68.62 | $68.62 | 2,850,129 |
| 2023-05-10 | $69.43 | $69.71 | $68.70 | $69.30 | $69.30 | 2,963,101 |
| 2023-05-09 | $69.03 | $69.24 | $68.74 | $69.11 | $69.11 | 2,102,806 |
| 2023-05-08 | $69.34 | $69.85 | $69.02 | $69.32 | $69.32 | 2,171,036 |
| 2023-05-05 | $68.62 | $69.59 | $68.57 | $69.57 | $69.57 | 2,147,879 |
| 2023-05-04 | $68.59 | $69.56 | $67.93 | $69.11 | $69.11 | 3,463,931 |
| 2023-05-03 | $69.28 | $69.61 | $68.34 | $68.50 | $68.50 | 2,203,978 |
| 2023-05-02 | $69.95 | $70.11 | $68.63 | $69.10 | $69.10 | 2,157,634 |
| 2023-05-01 | $69.78 | $70.60 | $69.56 | $70.17 | $70.17 | 2,262,363 |
| 2023-04-28 | $70.42 | $70.72 | $69.35 | $69.91 | $69.91 | 2,281,517 |
| 2023-04-27 | $70.31 | $70.41 | $69.22 | $70.26 | $70.26 | 2,716,355 |
| 2023-04-26 | $70.65 | $70.97 | $69.57 | $69.68 | $69.68 | 2,615,002 |
| 2023-04-25 | $71.03 | $71.32 | $70.83 | $71.18 | $71.18 | 2,036,108 |
| 2023-04-24 | $70.37 | $71.21 | $70.05 | $71.03 | $71.03 | 2,196,508 |
| 2023-04-21 | $70.82 | $71.26 | $70.20 | $70.44 | $70.44 | 1,909,396 |
| 2023-04-20 | $70.86 | $71.17 | $70.21 | $70.69 | $70.69 | 2,255,580 |
| 2023-04-19 | $70.18 | $70.75 | $69.98 | $70.59 | $70.59 | 1,449,881 |
| 2023-04-18 | $70.16 | $70.50 | $69.48 | $69.76 | $69.76 | 1,531,937 |
| 2023-04-17 | $70.50 | $70.86 | $69.67 | $70.32 | $70.32 | 1,760,147 |
| 2023-04-14 | $70.08 | $70.37 | $69.65 | $70.14 | $70.14 | 2,314,575 |
| 2023-04-13 | $70.69 | $71.12 | $69.47 | $71.04 | $71.04 | 2,530,076 |
| 2023-04-12 | $71.16 | $71.57 | $70.77 | $71.04 | $71.04 | 2,728,983 |
| 2023-04-11 | $70.69 | $71.32 | $70.57 | $71.04 | $71.04 | 1,956,424 |
| 2023-04-10 | $70.89 | $70.98 | $69.75 | $70.76 | $70.76 | 1,722,523 |
| 2023-04-06 | $71.63 | $71.96 | $70.71 | $71.27 | $71.27 | 2,476,231 |
| 2023-04-05 | $68.91 | $71.29 | $68.87 | $71.12 | $71.12 | 4,231,720 |
| 2023-04-04 | $67.53 | $68.50 | $67.38 | $68.45 | $68.45 | 3,180,408 |
| 2023-04-03 | $67.33 | $68.11 | $66.91 | $67.52 | $67.52 | 3,890,597 |
| 2023-03-31 | $67.17 | $67.98 | $66.78 | $67.44 | $67.44 | 5,987,670 |
| 2023-03-30 | $66.70 | $67.11 | $66.32 | $66.91 | $66.91 | 1,993,896 |
| 2023-03-29 | $65.90 | $66.61 | $65.79 | $66.54 | $66.54 | 2,449,982 |
| 2023-03-28 | $65.11 | $66.07 | $64.99 | $65.40 | $65.40 | 1,982,968 |
| 2023-03-27 | $65.79 | $66.05 | $65.12 | $65.29 | $65.29 | 2,912,893 |
| 2023-03-24 | $63.45 | $65.57 | $63.36 | $65.55 | $65.55 | 2,666,490 |
| 2023-03-23 | $63.93 | $64.63 | $62.97 | $63.31 | $63.31 | 3,184,609 |
| 2023-03-22 | $65.38 | $65.69 | $64.11 | $64.15 | $64.15 | 3,228,266 |
| 2023-03-21 | $67.42 | $67.44 | $64.33 | $65.50 | $65.50 | 3,796,190 |
| 2023-03-20 | $67.07 | $67.78 | $66.90 | $67.39 | $67.39 | 2,906,316 |
| 2023-03-17 | $66.07 | $67.37 | $65.75 | $66.88 | $66.88 | 7,930,329 |
| 2023-03-16 | $66.99 | $68.26 | $66.83 | $67.24 | $67.24 | 4,209,496 |
| 2023-03-15 | $65.01 | $67.77 | $65.01 | $67.31 | $67.31 | 4,601,315 |
| 2023-03-14 | $64.69 | $65.93 | $64.69 | $65.44 | $65.44 | 3,794,081 |
| 2023-03-13 | $63.40 | $66.30 | $63.34 | $65.30 | $64.79 | 4,978,508 |
| 2023-03-10 | $64.42 | $64.55 | $62.85 | $63.22 | $62.72 | 3,111,707 |
| 2023-03-09 | $64.74 | $65.55 | $63.85 | $64.25 | $63.74 | 3,239,091 |
| 2023-03-08 | $63.77 | $64.53 | $63.56 | $64.40 | $63.89 | 2,825,539 |
| 2023-03-07 | $65.13 | $65.36 | $63.43 | $63.61 | $63.11 | 3,223,441 |
| 2023-03-06 | $64.72 | $65.58 | $64.71 | $65.05 | $64.54 | 2,328,300 |
| 2023-03-03 | $64.64 | $65.13 | $63.78 | $65.10 | $65.10 | 2,541,847 |
| 2023-03-02 | $63.21 | $64.46 | $63.08 | $64.34 | $64.34 | 2,443,267 |
| 2023-03-01 | $64.20 | $64.41 | $62.90 | $63.27 | $63.27 | 3,197,457 |
| 2023-02-28 | $65.23 | $65.63 | $64.39 | $64.57 | $64.57 | 3,296,054 |
| 2023-02-27 | $66.15 | $66.73 | $65.12 | $65.40 | $65.40 | 1,820,348 |
| 2023-02-24 | $65.81 | $66.13 | $65.32 | $65.81 | $65.81 | 2,292,523 |
| 2023-02-23 | $66.90 | $67.07 | $66.01 | $66.33 | $66.33 | 2,415,838 |
| 2023-02-22 | $67.14 | $67.73 | $66.56 | $66.69 | $66.69 | 2,080,649 |
| 2023-02-21 | $67.62 | $67.85 | $67.14 | $67.20 | $67.20 | 2,663,950 |
| 2023-02-17 | $67.46 | $68.31 | $66.87 | $68.01 | $68.01 | 2,307,969 |
| 2023-02-16 | $67.13 | $67.66 | $66.58 | $67.26 | $67.26 | 2,870,566 |
| 2023-02-15 | $67.51 | $67.95 | $67.15 | $67.90 | $67.90 | 2,810,185 |
| 2023-02-14 | $68.91 | $68.98 | $67.89 | $67.98 | $67.98 | 2,455,719 |
| 2023-02-13 | $68.47 | $69.14 | $68.42 | $68.71 | $68.71 | 1,970,479 |
| 2023-02-10 | $67.61 | $68.58 | $67.27 | $68.48 | $68.48 | 2,015,179 |
| 2023-02-09 | $67.85 | $68.34 | $67.18 | $67.32 | $67.32 | 2,926,547 |
| 2023-02-08 | $68.43 | $68.43 | $67.60 | $67.85 | $67.85 | 2,275,950 |
| 2023-02-07 | $68.66 | $69.10 | $67.75 | $68.88 | $68.88 | 2,909,721 |
| 2023-02-06 | $67.92 | $68.84 | $67.71 | $68.80 | $68.80 | 1,964,580 |
| 2023-02-03 | $69.04 | $69.30 | $67.01 | $67.98 | $67.98 | 2,938,294 |
| 2023-02-02 | $69.55 | $70.21 | $68.87 | $69.56 | $69.56 | 3,074,404 |
| 2023-02-01 | $68.38 | $69.89 | $68.12 | $69.61 | $69.61 | 2,995,429 |
| 2023-01-31 | $68.24 | $68.85 | $67.49 | $68.77 | $68.77 | 2,904,613 |
| 2023-01-30 | $68.13 | $68.78 | $67.94 | $68.10 | $68.10 | 3,088,208 |
| 2023-01-27 | $68.48 | $69.02 | $67.81 | $68.43 | $68.43 | 3,497,191 |
| 2023-01-26 | $67.68 | $69.48 | $67.68 | $68.80 | $68.80 | 3,699,751 |
| 2023-01-25 | $68.36 | $68.56 | $67.45 | $68.56 | $68.56 | 2,527,565 |
| 2023-01-24 | $68.01 | $68.65 | $67.28 | $68.34 | $68.34 | 2,030,637 |
| 2023-01-23 | $68.10 | $68.70 | $67.70 | $68.01 | $68.01 | 2,553,121 |
| 2023-01-20 | $67.67 | $68.61 | $66.95 | $68.55 | $68.55 | 2,821,131 |
| 2023-01-19 | $68.67 | $68.81 | $67.89 | $68.00 | $68.00 | 2,117,439 |
| 2023-01-18 | $71.09 | $71.13 | $68.64 | $68.76 | $68.76 | 2,860,126 |
| 2023-01-17 | $70.99 | $71.67 | $70.69 | $71.09 | $71.09 | 2,838,578 |
| 2023-01-13 | $71.61 | $71.79 | $70.73 | $71.17 | $71.17 | 2,624,174 |
| 2023-01-12 | $72.63 | $72.92 | $71.78 | $71.95 | $71.95 | 3,099,401 |
| 2023-01-11 | $72.27 | $72.97 | $72.26 | $72.78 | $72.78 | 2,883,708 |
| 2023-01-10 | $71.81 | $72.20 | $71.47 | $72.11 | $72.11 | 3,027,488 |
| 2023-01-09 | $70.98 | $72.49 | $70.94 | $71.98 | $71.98 | 2,707,813 |
| 2023-01-06 | $70.15 | $71.58 | $70.07 | $71.29 | $71.29 | 2,976,178 |
| 2023-01-05 | $69.92 | $70.46 | $68.98 | $69.24 | $69.24 | 2,104,459 |
| 2023-01-04 | $70.41 | $71.23 | $70.13 | $70.67 | $70.67 | 2,266,020 |
| 2023-01-03 | $69.81 | $70.50 | $68.82 | $70.07 | $70.07 | 2,684,470 |
| 2022-12-30 | $70.90 | $71.07 | $69.51 | $70.11 | $70.11 | 1,597,003 |
| 2022-12-29 | $70.89 | $71.51 | $70.87 | $71.07 | $71.07 | 1,398,046 |
| 2022-12-28 | $71.28 | $71.62 | $70.54 | $70.57 | $70.57 | 1,513,749 |
| 2022-12-27 | $70.99 | $71.72 | $70.58 | $71.57 | $71.08 | 1,580,655 |
| 2022-12-23 | $69.94 | $70.95 | $69.83 | $70.93 | $70.44 | 1,201,346 |
| 2022-12-22 | $70.12 | $70.29 | $68.79 | $70.03 | $69.55 | 1,870,288 |
| 2022-12-21 | $69.71 | $70.46 | $69.55 | $70.41 | $69.93 | 1,774,604 |
| 2022-12-20 | $69.49 | $69.81 | $68.84 | $69.49 | $69.49 | 2,193,392 |
| 2022-12-19 | $69.93 | $70.50 | $68.97 | $69.40 | $69.40 | 2,150,321 |
| 2022-12-16 | $70.26 | $70.31 | $68.76 | $69.92 | $69.92 | 6,745,535 |
| 2022-12-15 | $70.96 | $71.22 | $70.25 | $70.62 | $70.62 | 3,265,755 |
| 2022-12-14 | $71.84 | $72.51 | $70.78 | $71.25 | $71.25 | 2,551,634 |
| 2022-12-13 | $72.44 | $72.99 | $70.84 | $71.60 | $71.60 | 3,170,997 |
| 2022-12-12 | $70.51 | $71.61 | $69.97 | $71.59 | $71.59 | 1,967,277 |
| 2022-12-09 | $69.67 | $70.41 | $69.47 | $69.84 | $69.84 | 3,793,145 |
| 2022-12-08 | $68.75 | $69.98 | $68.57 | $69.81 | $69.81 | 2,160,821 |
| 2022-12-07 | $69.53 | $69.81 | $68.51 | $68.87 | $68.87 | 2,659,367 |
| 2022-12-06 | $68.68 | $69.40 | $68.58 | $69.32 | $69.32 | 2,526,574 |
| 2022-12-05 | $68.66 | $68.98 | $68.42 | $68.68 | $68.68 | 2,151,406 |
| 2022-12-02 | $69.25 | $69.78 | $68.47 | $69.14 | $69.14 | 2,811,722 |
| 2022-12-01 | $70.82 | $71.73 | $70.08 | $70.19 | $70.19 | 2,514,660 |
| 2022-11-30 | $68.75 | $70.58 | $68.52 | $70.22 | $70.22 | 4,911,370 |
| 2022-11-29 | $69.21 | $69.26 | $68.25 | $68.85 | $68.85 | 1,873,403 |
| 2022-11-28 | $69.27 | $69.70 | $68.64 | $69.39 | $69.39 | 2,197,604 |
| 2022-11-25 | $69.47 | $69.90 | $69.27 | $69.63 | $69.63 | 1,193,264 |
| 2022-11-23 | $68.68 | $69.23 | $68.47 | $69.20 | $69.20 | 1,947,453 |
| 2022-11-22 | $69.00 | $69.62 | $68.64 | $68.85 | $68.85 | 2,625,159 |
| 2022-11-21 | $67.93 | $69.16 | $67.93 | $68.68 | $68.68 | 2,876,386 |
| 2022-11-18 | $67.43 | $68.49 | $67.43 | $68.38 | $68.38 | 2,921,965 |
| 2022-11-17 | $67.45 | $67.91 | $66.89 | $67.14 | $67.14 | 2,881,603 |
| 2022-11-16 | $67.78 | $68.68 | $67.64 | $68.32 | $68.32 | 3,859,946 |
| 2022-11-15 | $67.33 | $67.69 | $66.63 | $67.39 | $67.39 | 4,576,385 |
| 2022-11-14 | $67.73 | $67.86 | $66.82 | $66.83 | $66.83 | 4,087,731 |
| 2022-11-11 | $68.61 | $68.94 | $66.84 | $67.49 | $67.49 | 5,005,282 |
| 2022-11-10 | $67.44 | $69.37 | $66.57 | $69.11 | $69.11 | 4,592,057 |
| 2022-11-09 | $66.02 | $66.35 | $65.37 | $65.61 | $65.61 | 3,760,007 |
| 2022-11-08 | $65.33 | $66.38 | $65.24 | $66.09 | $66.09 | 2,892,061 |
| 2022-11-07 | $65.71 | $66.03 | $64.16 | $65.25 | $65.25 | 3,983,110 |
| 2022-11-04 | $65.26 | $66.01 | $64.40 | $65.55 | $65.55 | 3,470,697 |
| 2022-11-03 | $64.99 | $65.43 | $64.54 | $65.15 | $65.15 | 4,247,848 |
| 2022-11-02 | $65.62 | $67.39 | $65.24 | $65.31 | $65.31 | 6,364,541 |
| 2022-11-01 | $65.32 | $66.02 | $64.78 | $65.90 | $65.90 | 3,912,753 |
| 2022-10-31 | $65.15 | $65.40 | $64.29 | $65.11 | $65.11 | 3,932,737 |
| 2022-10-28 | $63.71 | $65.49 | $63.63 | $65.37 | $65.37 | 3,874,837 |
| 2022-10-27 | $62.43 | $64.46 | $62.21 | $63.25 | $63.25 | 4,295,234 |
| 2022-10-26 | $63.02 | $63.59 | $62.43 | $62.57 | $62.57 | 3,708,742 |
| 2022-10-25 | $61.88 | $62.67 | $61.73 | $62.40 | $62.40 | 2,774,295 |
| 2022-10-24 | $61.44 | $62.09 | $61.08 | $61.58 | $61.58 | 4,027,750 |
| 2022-10-21 | $59.84 | $61.24 | $59.43 | $60.90 | $60.90 | 3,776,031 |
| 2022-10-20 | $61.78 | $61.78 | $59.40 | $59.73 | $59.73 | 6,537,624 |
| 2022-10-19 | $60.63 | $61.27 | $60.38 | $61.10 | $61.10 | 2,582,540 |
| 2022-10-18 | $61.40 | $62.17 | $60.99 | $61.62 | $61.62 | 3,162,055 |
| 2022-10-17 | $59.61 | $61.07 | $59.55 | $60.60 | $60.60 | 3,782,202 |
| 2022-10-14 | $60.21 | $60.45 | $58.53 | $58.86 | $58.86 | 3,595,103 |
| 2022-10-13 | $57.20 | $59.98 | $56.89 | $59.74 | $59.74 | 6,807,263 |
| 2022-10-12 | $59.95 | $59.95 | $57.90 | $57.94 | $57.94 | 4,548,432 |
| 2022-10-11 | $59.90 | $60.77 | $59.77 | $59.83 | $59.83 | 4,231,992 |
| 2022-10-10 | $60.01 | $60.91 | $59.90 | $60.21 | $60.21 | 3,970,376 |
| 2022-10-07 | $61.75 | $62.04 | $59.68 | $59.86 | $59.86 | 6,476,432 |
| 2022-10-06 | $64.18 | $64.18 | $61.73 | $61.82 | $61.82 | 3,788,379 |
| 2022-10-05 | $65.65 | $65.74 | $63.79 | $64.33 | $64.33 | 3,003,008 |
| 2022-10-04 | $65.70 | $66.68 | $65.33 | $66.47 | $66.47 | 2,754,426 |
| 2022-10-03 | $64.72 | $66.05 | $64.30 | $65.54 | $65.54 | 2,931,497 |
| 2022-09-30 | $65.59 | $66.16 | $63.84 | $64.00 | $64.00 | 6,182,167 |
| 2022-09-29 | $68.45 | $68.88 | $65.16 | $65.36 | $65.36 | 3,852,408 |
| 2022-09-28 | $69.11 | $69.36 | $68.08 | $68.91 | $68.91 | 2,746,487 |
| 2022-09-27 | $70.16 | $70.40 | $68.15 | $68.37 | $68.37 | 3,173,429 |
| 2022-09-26 | $71.45 | $71.72 | $69.38 | $69.95 | $69.95 | 3,115,857 |
| 2022-09-23 | $72.13 | $72.20 | $70.92 | $71.56 | $71.56 | 2,497,268 |
| 2022-09-22 | $72.62 | $72.97 | $72.03 | $72.45 | $72.45 | 2,422,219 |
| 2022-09-21 | $73.74 | $74.59 | $72.50 | $72.50 | $72.50 | 2,399,074 |
| 2022-09-20 | $74.32 | $74.32 | $72.66 | $73.48 | $73.48 | 2,397,875 |
| 2022-09-19 | $73.72 | $74.55 | $73.30 | $74.53 | $74.53 | 1,763,958 |
| 2022-09-16 | $73.57 | $74.16 | $73.34 | $73.90 | $73.90 | 7,082,916 |
| 2022-09-15 | $75.01 | $75.06 | $73.13 | $73.38 | $73.38 | 3,664,674 |
| 2022-09-14 | $74.78 | $75.67 | $74.56 | $75.31 | $75.31 | 2,669,814 |
| 2022-09-13 | $76.61 | $77.03 | $74.84 | $75.08 | $74.60 | 3,561,060 |
| 2022-09-12 | $77.09 | $77.66 | $76.64 | $77.41 | $77.41 | 1,897,480 |
| 2022-09-09 | $76.94 | $77.29 | $76.23 | $76.98 | $76.98 | 2,572,387 |
| 2022-09-08 | $76.63 | $77.18 | $76.18 | $76.59 | $76.59 | 1,882,539 |
| 2022-09-07 | $75.12 | $77.22 | $74.95 | $76.98 | $76.98 | 2,805,839 |
| 2022-09-06 | $74.46 | $75.76 | $74.24 | $74.44 | $74.44 | 2,281,102 |
| 2022-09-02 | $75.63 | $76.46 | $74.22 | $74.41 | $74.41 | 2,148,268 |
| 2022-09-01 | $74.28 | $75.50 | $74.15 | $75.42 | $75.42 | 1,803,388 |
| 2022-08-31 | $74.82 | $75.32 | $74.25 | $74.25 | $74.25 | 2,811,269 |
| 2022-08-30 | $75.58 | $75.68 | $74.43 | $74.69 | $74.69 | 2,538,439 |
| 2022-08-29 | $74.70 | $76.02 | $74.31 | $75.62 | $75.62 | 2,256,188 |
| 2022-08-26 | $76.25 | $76.35 | $74.91 | $74.93 | $74.93 | 2,413,287 |
| 2022-08-25 | $75.70 | $76.10 | $75.02 | $76.08 | $76.08 | 1,553,592 |
| 2022-08-24 | $75.40 | $75.55 | $74.84 | $75.41 | $75.41 | 1,431,068 |
| 2022-08-23 | $76.02 | $76.03 | $75.10 | $75.35 | $75.35 | 1,521,257 |
| 2022-08-22 | $76.82 | $77.02 | $75.96 | $76.20 | $76.20 | 1,978,858 |
| 2022-08-19 | $76.89 | $77.42 | $76.75 | $76.94 | $76.94 | 2,406,371 |
| 2022-08-18 | $77.01 | $77.53 | $76.82 | $76.99 | $76.99 | 1,865,840 |
| 2022-08-17 | $76.70 | $77.44 | $76.70 | $76.93 | $76.93 | 1,591,107 |
| 2022-08-16 | $76.30 | $77.28 | $76.30 | $77.01 | $77.01 | 1,476,873 |
| 2022-08-15 | $76.00 | $76.75 | $75.66 | $76.69 | $76.69 | 1,389,788 |
| 2022-08-12 | $75.21 | $75.99 | $75.06 | $75.96 | $75.96 | 1,675,101 |
| 2022-08-11 | $75.27 | $75.83 | $74.50 | $74.61 | $74.61 | 1,930,833 |
| 2022-08-10 | $75.30 | $75.48 | $74.63 | $75.11 | $75.11 | 2,293,603 |
| 2022-08-09 | $73.91 | $75.04 | $73.91 | $74.82 | $74.82 | 1,903,614 |
| 2022-08-08 | $74.16 | $74.76 | $73.67 | $73.90 | $73.90 | 2,044,755 |
| 2022-08-05 | $74.54 | $74.66 | $73.14 | $73.80 | $73.80 | 3,057,238 |
| 2022-08-04 | $74.25 | $75.37 | $74.18 | $74.56 | $74.56 | 2,824,288 |
| 2022-08-03 | $73.29 | $74.47 | $72.35 | $74.31 | $74.31 | 2,894,946 |
| 2022-08-02 | $73.68 | $74.44 | $73.14 | $73.45 | $73.45 | 2,849,696 |
| 2022-08-01 | $72.96 | $73.58 | $72.50 | $73.19 | $73.19 | 3,028,242 |
| 2022-07-29 | $72.06 | $73.58 | $72.01 | $73.18 | $73.18 | 2,647,380 |
| 2022-07-28 | $70.46 | $72.36 | $69.86 | $72.21 | $72.21 | 2,615,662 |
| 2022-07-27 | $69.74 | $70.37 | $69.44 | $70.25 | $70.25 | 2,394,203 |
| 2022-07-26 | $69.87 | $70.64 | $69.70 | $70.21 | $70.21 | 2,769,079 |
| 2022-07-25 | $68.86 | $69.53 | $68.50 | $69.46 | $69.46 | 1,889,214 |
| 2022-07-22 | $68.00 | $68.72 | $67.78 | $68.67 | $68.67 | 2,200,680 |
| 2022-07-21 | $67.50 | $67.82 | $66.97 | $67.70 | $67.70 | 3,961,289 |
| 2022-07-20 | $68.86 | $68.96 | $67.46 | $67.60 | $67.60 | 4,360,081 |
| 2022-07-19 | $69.20 | $69.35 | $68.32 | $68.86 | $68.86 | 4,459,423 |
| 2022-07-18 | $69.69 | $69.86 | $68.47 | $68.55 | $68.55 | 3,036,352 |
| 2022-07-15 | $69.55 | $70.04 | $68.76 | $69.96 | $69.96 | 2,511,402 |
| 2022-07-14 | $68.22 | $69.41 | $68.00 | $69.31 | $69.31 | 1,410,703 |
| 2022-07-13 | $68.85 | $69.94 | $68.80 | $69.20 | $69.20 | 1,646,384 |
| 2022-07-12 | $70.06 | $70.62 | $69.23 | $69.50 | $69.50 | 1,937,094 |
| 2022-07-11 | $69.57 | $70.33 | $68.94 | $69.89 | $69.89 | 2,167,992 |
| 2022-07-08 | $69.59 | $69.89 | $69.06 | $69.60 | $69.60 | 2,231,853 |
| 2022-07-07 | $71.25 | $71.67 | $69.22 | $69.58 | $69.58 | 6,138,694 |
| 2022-07-06 | $70.23 | $71.66 | $69.56 | $71.01 | $71.01 | 3,095,630 |
| 2022-07-05 | $72.60 | $72.72 | $69.06 | $69.89 | $69.89 | 3,667,386 |
| 2022-07-01 | $70.79 | $72.67 | $70.45 | $72.63 | $72.63 | 3,636,600 |
| 2022-06-30 | $69.47 | $71.39 | $69.47 | $70.76 | $70.76 | 3,383,682 |
| 2022-06-29 | $70.13 | $70.47 | $69.77 | $70.21 | $70.21 | 2,945,589 |
| 2022-06-28 | $69.47 | $70.41 | $69.27 | $69.99 | $69.99 | 4,182,088 |
| 2022-06-27 | $68.56 | $69.44 | $68.05 | $69.33 | $69.33 | 2,957,835 |
| 2022-06-24 | $67.47 | $68.71 | $67.32 | $68.56 | $68.56 | 3,928,066 |
| 2022-06-23 | $65.91 | $67.44 | $65.91 | $67.28 | $67.28 | 4,000,378 |
| 2022-06-22 | $64.44 | $66.11 | $64.41 | $65.78 | $65.78 | 3,415,992 |
| 2022-06-21 | $63.98 | $64.99 | $63.70 | $64.76 | $64.76 | 3,146,908 |
| 2022-06-17 | $65.20 | $65.53 | $63.57 | $63.91 | $63.91 | 6,773,808 |
| 2022-06-16 | $64.93 | $65.35 | $64.13 | $64.95 | $64.95 | 4,726,791 |
| 2022-06-15 | $66.47 | $66.77 | $65.07 | $65.85 | $65.85 | 3,128,951 |
| 2022-06-14 | $68.15 | $68.16 | $65.22 | $65.88 | $65.88 | 2,901,141 |
| 2022-06-13 | $70.60 | $70.66 | $68.03 | $68.39 | $67.89 | 3,281,011 |
| 2022-06-10 | $70.62 | $71.58 | $70.27 | $71.01 | $70.49 | 3,562,318 |
| 2022-06-09 | $72.94 | $73.88 | $71.24 | $71.28 | $70.76 | 2,733,435 |
| 2022-06-08 | $75.33 | $75.34 | $72.66 | $73.17 | $72.63 | 5,320,337 |
| 2022-06-07 | $74.69 | $75.68 | $74.32 | $75.58 | $75.02 | 2,173,936 |
| 2022-06-06 | $75.13 | $75.27 | $74.33 | $74.71 | $74.16 | 2,356,868 |
| 2022-06-03 | $75.38 | $75.64 | $74.72 | $74.88 | $74.33 | 2,255,096 |
| 2022-06-02 | $75.50 | $75.65 | $73.59 | $75.48 | $74.93 | 2,633,218 |
| 2022-06-01 | $75.52 | $75.56 | $74.51 | $75.12 | $74.57 | 2,314,441 |
| 2022-05-31 | $75.76 | $75.89 | $74.80 | $75.34 | $74.79 | 3,753,341 |
| 2022-05-27 | $74.78 | $76.36 | $74.31 | $76.34 | $75.78 | 2,981,690 |
| 2022-05-26 | $75.79 | $76.01 | $74.88 | $74.96 | $74.41 | 4,487,764 |
| 2022-05-25 | $76.38 | $76.63 | $75.37 | $75.70 | $75.14 | 2,847,590 |
| 2022-05-24 | $75.00 | $76.40 | $73.44 | $76.26 | $75.70 | 2,680,690 |
| 2022-05-23 | $75.27 | $75.27 | $73.96 | $74.87 | $74.32 | 2,722,728 |
| 2022-05-20 | $75.04 | $75.15 | $73.62 | $74.22 | $73.67 | 4,574,043 |
| 2022-05-19 | $74.80 | $75.47 | $73.84 | $75.01 | $74.46 | 2,954,885 |
| 2022-05-18 | $75.48 | $75.71 | $74.65 | $74.89 | $74.34 | 3,151,900 |
| 2022-05-17 | $75.02 | $75.46 | $73.60 | $75.30 | $74.75 | 2,465,486 |
| 2022-05-16 | $74.36 | $75.19 | $74.05 | $74.83 | $74.28 | 2,678,237 |
| 2022-05-13 | $73.55 | $74.70 | $73.08 | $74.49 | $73.94 | 2,688,308 |
| 2022-05-12 | $73.96 | $74.30 | $72.39 | $73.55 | $73.01 | 2,688,916 |
| 2022-05-11 | $73.18 | $75.09 | $73.08 | $73.97 | $73.43 | 4,348,763 |
| 2022-05-10 | $73.90 | $74.79 | $72.60 | $73.49 | $72.95 | 4,316,036 |
| 2022-05-09 | $72.84 | $74.29 | $72.59 | $73.65 | $73.11 | 4,032,991 |
| 2022-05-06 | $72.72 | $73.29 | $72.27 | $73.08 | $72.54 | 2,593,970 |
| 2022-05-05 | $73.07 | $73.62 | $72.19 | $72.79 | $72.26 | 4,024,513 |
| 2022-05-04 | $71.94 | $73.65 | $71.84 | $73.40 | $72.86 | 4,160,845 |
| 2022-05-03 | $73.26 | $73.61 | $71.82 | $72.13 | $71.60 | 4,940,280 |
| 2022-05-02 | $73.50 | $74.12 | $71.90 | $72.67 | $72.14 | 4,397,207 |
| 2022-04-29 | $74.85 | $74.87 | $73.03 | $73.26 | $72.72 | 5,614,341 |
| 2022-04-28 | $75.54 | $75.61 | $73.06 | $74.88 | $74.33 | 5,262,911 |
| 2022-04-27 | $73.45 | $74.26 | $72.63 | $72.97 | $72.43 | 2,965,623 |
| 2022-04-26 | $73.59 | $74.66 | $73.35 | $73.38 | $72.84 | 3,631,957 |
| 2022-04-25 | $74.65 | $74.92 | $72.39 | $73.70 | $73.16 | 4,446,364 |
| 2022-04-22 | $75.23 | $75.38 | $74.22 | $74.30 | $73.75 | 2,371,637 |
| 2022-04-21 | $75.22 | $76.05 | $75.00 | $75.30 | $74.75 | 3,248,696 |
| 2022-04-20 | $75.42 | $75.78 | $75.11 | $75.35 | $74.80 | 3,299,651 |
| 2022-04-19 | $74.25 | $75.18 | $74.18 | $74.84 | $74.29 | 3,252,709 |
| 2022-04-18 | $74.59 | $74.80 | $73.88 | $74.20 | $73.65 | 2,180,897 |
| 2022-04-14 | $74.41 | $74.83 | $74.18 | $74.34 | $73.79 | 2,007,127 |
| 2022-04-13 | $75.01 | $75.10 | $74.00 | $74.37 | $73.82 | 2,274,827 |
| 2022-04-12 | $74.23 | $75.21 | $73.68 | $74.73 | $74.18 | 2,872,331 |
| 2022-04-11 | $74.89 | $75.52 | $74.17 | $74.36 | $73.81 | 2,752,413 |
| 2022-04-08 | $74.75 | $75.41 | $74.40 | $74.82 | $74.27 | 2,115,151 |
| 2022-04-07 | $74.74 | $75.00 | $73.91 | $74.57 | $74.02 | 3,228,689 |
| 2022-04-06 | $73.15 | $75.16 | $73.05 | $74.99 | $74.44 | 3,350,572 |
| 2022-04-05 | $72.85 | $74.04 | $72.79 | $73.07 | $72.53 | 2,961,245 |
| 2022-04-04 | $72.20 | $72.89 | $71.46 | $72.70 | $72.17 | 2,082,316 |
| 2022-04-01 | $72.22 | $72.82 | $71.44 | $72.75 | $72.22 | 2,598,711 |
| 2022-03-31 | $72.35 | $72.75 | $72.10 | $72.17 | $71.64 | 3,045,292 |
| 2022-03-30 | $71.85 | $72.34 | $71.49 | $72.32 | $71.79 | 1,582,146 |
| 2022-03-29 | $71.24 | $71.85 | $70.89 | $71.83 | $71.30 | 2,527,037 |
| 2022-03-28 | $70.83 | $71.27 | $70.11 | $71.24 | $70.72 | 1,684,192 |
| 2022-03-25 | $70.06 | $70.84 | $69.86 | $70.70 | $70.18 | 1,698,908 |
| 2022-03-24 | $69.45 | $70.15 | $69.10 | $69.88 | $69.37 | 2,257,776 |
| 2022-03-23 | $69.22 | $69.77 | $68.60 | $69.30 | $68.79 | 2,511,334 |
| 2022-03-22 | $69.71 | $69.71 | $68.85 | $69.21 | $68.70 | 2,351,181 |
| 2022-03-21 | $68.69 | $69.94 | $68.67 | $69.32 | $68.81 | 2,548,891 |
| 2022-03-18 | $69.70 | $69.70 | $68.31 | $68.79 | $68.28 | 5,458,681 |
| 2022-03-17 | $69.16 | $70.14 | $68.98 | $69.70 | $69.19 | 3,974,524 |
| 2022-03-16 | $69.94 | $70.00 | $67.98 | $69.25 | $68.74 | 3,809,332 |
| 2022-03-15 | $70.11 | $70.40 | $69.32 | $70.23 | $69.71 | 4,454,621 |
| 2022-03-14 | $70.24 | $70.86 | $69.26 | $69.51 | $69.00 | 2,392,587 |
| 2022-03-11 | $70.95 | $70.96 | $69.99 | $70.37 | $69.37 | 3,031,491 |
| 2022-03-10 | $69.33 | $70.39 | $69.25 | $70.16 | $69.16 | 1,945,242 |
| 2022-03-09 | $70.49 | $70.65 | $69.21 | $69.84 | $68.84 | 2,866,881 |
| 2022-03-08 | $71.83 | $72.56 | $70.14 | $70.19 | $69.19 | 2,883,240 |
| 2022-03-07 | $71.14 | $71.78 | $70.34 | $71.55 | $70.53 | 4,388,639 |
| 2022-03-04 | $68.95 | $71.32 | $68.64 | $71.26 | $70.24 | 3,515,340 |
| 2022-03-03 | $67.86 | $69.28 | $67.57 | $69.13 | $68.14 | 2,822,121 |
| 2022-03-02 | $66.54 | $67.88 | $66.47 | $67.56 | $66.60 | 3,256,197 |
| 2022-03-01 | $67.09 | $67.95 | $66.08 | $66.51 | $65.56 | 4,585,249 |
| 2022-02-28 | $66.60 | $67.46 | $66.50 | $67.33 | $66.37 | 4,172,984 |
| 2022-02-25 | $65.33 | $67.30 | $65.26 | $67.23 | $66.27 | 4,984,955 |
| 2022-02-24 | $65.08 | $65.53 | $63.81 | $64.83 | $63.91 | 4,720,386 |
| 2022-02-23 | $66.14 | $66.22 | $64.88 | $64.93 | $64.00 | 3,701,468 |
| 2022-02-22 | $66.12 | $66.39 | $65.61 | $65.94 | $65.00 | 3,508,773 |
| 2022-02-18 | $65.90 | $66.43 | $65.54 | $66.00 | $65.06 | 3,664,176 |
| 2022-02-17 | $65.84 | $66.54 | $65.01 | $66.10 | $65.16 | 3,544,987 |
| 2022-02-16 | $66.34 | $66.46 | $65.24 | $65.94 | $65.00 | 3,148,806 |
| 2022-02-15 | $66.48 | $67.11 | $65.74 | $66.12 | $65.18 | 10,094,962 |
| 2022-02-14 | $66.97 | $67.37 | $65.77 | $66.40 | $65.45 | 4,491,280 |
| 2022-02-11 | $67.24 | $67.72 | $66.77 | $66.96 | $66.01 | 3,546,760 |
| 2022-02-10 | $68.42 | $68.55 | $66.84 | $67.08 | $66.12 | 3,232,512 |
| 2022-02-09 | $69.11 | $69.46 | $68.86 | $69.19 | $68.20 | 3,921,756 |
| 2022-02-08 | $69.15 | $69.39 | $68.59 | $68.84 | $67.86 | 4,155,166 |
| 2022-02-07 | $68.65 | $69.18 | $68.01 | $68.75 | $67.77 | 2,652,853 |
| 2022-02-04 | $68.80 | $69.30 | $67.84 | $68.78 | $67.80 | 2,517,327 |
| 2022-02-03 | $69.68 | $70.18 | $69.19 | $69.47 | $68.48 | 2,530,634 |
| 2022-02-02 | $68.15 | $69.65 | $68.08 | $69.59 | $68.60 | 2,559,790 |
| 2022-02-01 | $69.46 | $69.71 | $67.86 | $68.49 | $67.51 | 3,372,473 |
| 2022-01-31 | $69.12 | $69.76 | $68.68 | $69.66 | $68.67 | 3,475,824 |
| 2022-01-28 | $66.42 | $69.89 | $66.42 | $69.84 | $68.84 | 3,430,438 |
| 2022-01-27 | $67.44 | $69.32 | $66.79 | $68.94 | $67.96 | 4,442,887 |
| 2022-01-26 | $67.64 | $68.72 | $66.99 | $67.62 | $66.66 | 4,062,099 |
| 2022-01-25 | $67.31 | $68.45 | $67.13 | $67.88 | $66.91 | 4,756,506 |
| 2022-01-24 | $68.64 | $69.07 | $65.60 | $67.43 | $66.47 | 4,502,277 |
| 2022-01-21 | $68.53 | $69.34 | $68.05 | $68.22 | $67.25 | 4,885,425 |
| 2022-01-20 | $68.31 | $68.88 | $68.05 | $68.18 | $67.21 | 3,737,205 |
| 2022-01-19 | $68.40 | $68.94 | $67.70 | $68.12 | $67.15 | 3,724,930 |
| 2022-01-18 | $68.35 | $68.77 | $67.45 | $68.39 | $67.41 | 3,615,851 |
| 2022-01-14 | $69.08 | $69.39 | $68.55 | $68.97 | $67.99 | 3,011,508 |
| 2022-01-13 | $68.74 | $69.30 | $68.53 | $69.02 | $68.04 | 2,628,637 |
| 2022-01-12 | $68.34 | $68.67 | $67.85 | $68.59 | $67.61 | 2,178,106 |
| 2022-01-11 | $69.70 | $70.02 | $68.15 | $68.60 | $67.62 | 3,405,414 |
| 2022-01-10 | $69.49 | $70.21 | $69.27 | $69.86 | $68.86 | 3,760,646 |
| 2022-01-07 | $68.27 | $69.43 | $67.75 | $69.10 | $68.11 | 2,673,084 |
| 2022-01-06 | $69.18 | $69.57 | $68.32 | $68.50 | $67.52 | 2,296,034 |
| 2022-01-05 | $68.37 | $69.81 | $68.16 | $69.04 | $68.06 | 4,166,004 |
| 2022-01-04 | $67.87 | $69.53 | $67.77 | $68.37 | $67.40 | 4,197,240 |
| 2022-01-03 | $67.66 | $67.99 | $66.83 | $67.94 | $66.97 | 3,501,099 |
| 2021-12-31 | $67.44 | $67.98 | $66.42 | $67.70 | $66.73 | 5,613,158 |
| 2021-12-30 | $68.22 | $68.29 | $67.79 | $68.23 | $67.26 | 1,744,562 |
| 2021-12-29 | $67.72 | $68.08 | $67.47 | $67.96 | $66.99 | 1,502,553 |
| 2021-12-28 | $66.82 | $67.63 | $66.82 | $67.62 | $66.66 | 1,213,907 |
| 2021-12-27 | $66.82 | $66.94 | $66.38 | $66.82 | $65.87 | 1,211,509 |
| 2021-12-23 | $66.80 | $67.03 | $66.48 | $66.61 | $65.66 | 2,442,408 |
| 2021-12-22 | $65.75 | $66.94 | $65.75 | $66.73 | $65.78 | 2,247,148 |
| 2021-12-21 | $67.04 | $67.26 | $66.10 | $66.34 | $65.39 | 2,901,092 |
| 2021-12-20 | $66.42 | $67.24 | $65.68 | $67.12 | $65.71 | 2,374,005 |
| 2021-12-17 | $68.34 | $68.87 | $66.84 | $67.00 | $65.59 | 5,075,008 |
| 2021-12-16 | $68.58 | $69.57 | $68.31 | $68.95 | $67.50 | 3,774,564 |
| 2021-12-15 | $67.66 | $68.88 | $67.60 | $68.82 | $67.37 | 3,457,173 |
| 2021-12-14 | $67.32 | $67.67 | $66.72 | $67.39 | $65.97 | 3,102,386 |
| 2021-12-13 | $66.45 | $67.85 | $66.45 | $67.46 | $66.04 | 2,500,248 |
| 2021-12-10 | $67.26 | $67.45 | $66.40 | $66.51 | $65.11 | 2,843,987 |
| 2021-12-09 | $67.05 | $67.22 | $66.48 | $66.80 | $65.40 | 3,222,575 |
| 2021-12-08 | $66.10 | $67.32 | $65.92 | $67.11 | $65.70 | 3,039,788 |
| 2021-12-07 | $65.10 | $66.06 | $64.85 | $66.04 | $64.65 | 4,990,426 |
| 2021-12-06 | $65.70 | $66.39 | $65.14 | $65.18 | $63.81 | 3,772,248 |
| 2021-12-03 | $65.05 | $65.58 | $64.16 | $65.17 | $63.80 | 3,328,230 |
| 2021-12-02 | $64.40 | $65.25 | $64.26 | $64.65 | $63.29 | 2,978,726 |
| 2021-12-01 | $64.42 | $65.57 | $63.85 | $64.21 | $62.86 | 3,568,254 |
| 2021-11-30 | $65.38 | $65.38 | $63.50 | $63.73 | $62.39 | 4,298,594 |
| 2021-11-29 | $64.73 | $65.78 | $64.20 | $65.59 | $64.21 | 2,630,233 |
| 2021-11-26 | $65.52 | $66.08 | $64.62 | $64.76 | $63.40 | 2,144,014 |
| 2021-11-24 | $65.88 | $65.94 | $65.30 | $65.55 | $64.17 | 2,055,457 |
| 2021-11-23 | $66.12 | $66.50 | $65.53 | $65.84 | $64.46 | 1,922,309 |
| 2021-11-22 | $65.34 | $67.03 | $64.96 | $66.31 | $64.92 | 5,212,521 |
| 2021-11-19 | $64.31 | $65.24 | $64.12 | $65.10 | $63.73 | 2,924,398 |
| 2021-11-18 | $64.77 | $64.77 | $64.01 | $64.33 | $62.98 | 2,432,567 |
| 2021-11-17 | $63.96 | $65.05 | $63.68 | $64.97 | $63.60 | 3,527,688 |
| 2021-11-16 | $64.35 | $64.75 | $64.07 | $64.11 | $62.76 | 2,891,208 |
| 2021-11-15 | $63.27 | $64.35 | $63.17 | $64.31 | $62.96 | 2,180,311 |
| 2021-11-12 | $63.43 | $63.62 | $62.80 | $63.13 | $61.80 | 3,842,483 |
| 2021-11-11 | $64.30 | $64.30 | $63.04 | $63.50 | $62.17 | 1,899,383 |
| 2021-11-10 | $63.83 | $64.50 | $63.61 | $64.39 | $63.04 | 2,255,023 |
| 2021-11-09 | $62.81 | $63.81 | $62.69 | $63.60 | $62.26 | 6,245,143 |
| 2021-11-08 | $63.84 | $63.99 | $62.36 | $62.74 | $61.42 | 2,656,216 |
| 2021-11-05 | $63.41 | $64.14 | $63.27 | $63.80 | $62.46 | 4,477,180 |
| 2021-11-04 | $63.42 | $63.81 | $62.69 | $63.07 | $61.74 | 5,254,703 |
| 2021-11-03 | $64.35 | $64.84 | $62.96 | $63.50 | $62.17 | 2,396,952 |
| 2021-11-02 | $64.87 | $65.05 | $64.08 | $64.71 | $63.35 | 2,353,919 |
| 2021-11-01 | $64.41 | $64.78 | $64.11 | $64.50 | $63.14 | 2,447,346 |
| 2021-10-29 | $65.52 | $65.60 | $64.09 | $64.59 | $63.23 | 4,082,959 |
| 2021-10-28 | $63.08 | $64.59 | $62.33 | $64.33 | $62.98 | 3,178,433 |
| 2021-10-27 | $64.65 | $64.93 | $63.13 | $63.39 | $62.06 | 3,546,043 |
| 2021-10-26 | $64.72 | $65.06 | $64.44 | $64.48 | $63.13 | 3,924,860 |
| 2021-10-25 | $65.49 | $65.49 | $64.56 | $64.66 | $63.30 | 2,402,978 |
| 2021-10-22 | $65.80 | $65.99 | $65.48 | $65.55 | $64.17 | 1,978,817 |
| 2021-10-21 | $65.65 | $65.90 | $65.29 | $65.61 | $64.23 | 2,344,336 |
| 2021-10-20 | $65.17 | $65.90 | $65.14 | $65.57 | $64.19 | 2,486,517 |
| 2021-10-19 | $65.37 | $65.37 | $64.62 | $64.93 | $63.57 | 2,631,808 |
| 2021-10-18 | $65.42 | $65.49 | $64.36 | $64.68 | $63.32 | 3,150,455 |
| 2021-10-15 | $65.48 | $66.00 | $65.19 | $65.93 | $64.54 | 15,991,223 |
| 2021-10-14 | $64.56 | $65.82 | $64.27 | $65.43 | $64.06 | 4,858,734 |
| 2021-10-13 | $63.89 | $64.49 | $63.09 | $64.39 | $63.04 | 4,936,835 |
| 2021-10-12 | $62.39 | $63.09 | $62.16 | $63.00 | $61.68 | 4,038,338 |
| 2021-10-11 | $62.47 | $63.03 | $61.61 | $62.44 | $61.13 | 5,239,571 |
| 2021-10-08 | $63.99 | $64.10 | $63.10 | $63.20 | $61.87 | 2,034,502 |
| 2021-10-07 | $64.50 | $65.11 | $63.92 | $63.97 | $62.63 | 2,877,582 |
| 2021-10-06 | $63.06 | $64.39 | $62.82 | $64.33 | $62.98 | 2,996,319 |
| 2021-10-05 | $64.00 | $64.08 | $63.15 | $63.30 | $61.97 | 3,376,396 |
| 2021-10-04 | $62.39 | $64.14 | $62.28 | $63.90 | $62.56 | 4,925,695 |
| 2021-10-01 | $63.70 | $63.72 | $62.41 | $62.49 | $61.18 | 4,275,106 |
| 2021-09-30 | $62.62 | $63.02 | $62.24 | $62.50 | $61.19 | 3,966,091 |
| 2021-09-29 | $61.49 | $63.05 | $61.20 | $62.67 | $61.35 | 3,013,733 |
| 2021-09-28 | $62.28 | $62.43 | $61.16 | $61.42 | $60.13 | 4,454,583 |
| 2021-09-27 | $63.22 | $63.71 | $62.18 | $62.25 | $60.94 | 3,321,366 |
| 2021-09-24 | $62.94 | $63.51 | $62.72 | $63.32 | $61.99 | 3,806,261 |
| 2021-09-23 | $63.03 | $63.69 | $62.84 | $62.90 | $61.58 | 2,488,955 |
| 2021-09-22 | $63.26 | $63.79 | $62.98 | $63.19 | $61.86 | 3,422,191 |
| 2021-09-21 | $63.58 | $64.10 | $63.20 | $63.29 | $61.96 | 3,125,289 |
| 2021-09-20 | $64.35 | $64.42 | $62.97 | $63.44 | $62.11 | 5,245,331 |
| 2021-09-17 | $64.82 | $65.08 | $63.80 | $64.00 | $62.66 | 6,977,424 |
| 2021-09-16 | $65.35 | $65.94 | $64.91 | $65.00 | $63.63 | 3,098,723 |
| 2021-09-15 | $65.61 | $66.25 | $65.30 | $65.45 | $64.07 | 3,058,197 |
| 2021-09-14 | $66.93 | $67.07 | $66.03 | $66.11 | $64.72 | 2,566,968 |
| 2021-09-13 | $68.21 | $68.50 | $67.03 | $67.08 | $65.22 | 2,438,356 |
| 2021-09-10 | $69.23 | $69.23 | $67.71 | $67.76 | $65.88 | 2,307,657 |
| 2021-09-09 | $69.05 | $69.55 | $68.79 | $69.27 | $67.35 | 2,791,331 |
| 2021-09-08 | $67.76 | $69.38 | $67.62 | $69.31 | $67.39 | 2,069,660 |
| 2021-09-07 | $69.39 | $69.39 | $67.90 | $67.90 | $66.02 | 2,292,403 |
| 2021-09-03 | $70.11 | $70.42 | $69.51 | $69.80 | $67.86 | 1,697,971 |
| 2021-09-02 | $69.81 | $70.36 | $69.76 | $70.32 | $68.37 | 1,489,432 |
| 2021-09-01 | $69.02 | $69.96 | $68.83 | $69.75 | $67.82 | 1,804,535 |
| 2021-08-31 | $69.06 | $69.41 | $68.33 | $68.75 | $66.84 | 2,696,115 |
| 2021-08-30 | $68.53 | $69.34 | $68.28 | $69.03 | $67.12 | 1,642,613 |
| 2021-08-27 | $69.14 | $69.14 | $68.07 | $68.70 | $66.79 | 3,288,461 |
| 2021-08-26 | $68.06 | $68.44 | $67.58 | $68.30 | $66.41 | 1,637,672 |
| 2021-08-25 | $68.17 | $68.85 | $67.52 | $68.31 | $66.42 | 2,212,265 |
| 2021-08-24 | $69.00 | $69.17 | $67.58 | $68.29 | $66.40 | 2,463,154 |
| 2021-08-23 | $70.26 | $70.36 | $68.99 | $68.99 | $67.08 | 2,809,431 |
| 2021-08-20 | $69.70 | $71.08 | $69.57 | $70.61 | $68.65 | 3,409,815 |
| 2021-08-19 | $69.55 | $70.46 | $69.42 | $70.12 | $68.17 | 3,657,574 |
| 2021-08-18 | $69.77 | $70.08 | $69.06 | $69.33 | $67.41 | 2,562,414 |
| 2021-08-17 | $69.64 | $70.10 | $69.45 | $69.95 | $68.01 | 2,026,295 |
| 2021-08-16 | $69.30 | $70.33 | $69.18 | $69.77 | $67.83 | 2,358,098 |
| 2021-08-13 | $69.07 | $69.27 | $68.83 | $69.04 | $67.12 | 1,566,595 |
| 2021-08-12 | $69.03 | $69.34 | $68.58 | $68.79 | $66.88 | 2,272,020 |
| 2021-08-11 | $68.97 | $69.43 | $68.85 | $69.07 | $67.15 | 1,728,896 |
| 2021-08-10 | $69.18 | $69.18 | $68.60 | $68.71 | $66.80 | 1,579,109 |
| 2021-08-09 | $69.08 | $69.45 | $68.63 | $69.12 | $67.20 | 1,415,119 |
| 2021-08-06 | $69.09 | $69.58 | $68.68 | $69.08 | $67.16 | 2,077,305 |
| 2021-08-05 | $69.08 | $69.40 | $68.47 | $69.24 | $67.32 | 2,025,768 |
| 2021-08-04 | $68.52 | $69.05 | $67.89 | $68.95 | $67.04 | 2,686,393 |
| 2021-08-03 | $68.64 | $69.37 | $68.39 | $68.70 | $66.79 | 1,812,759 |
| 2021-08-02 | $68.36 | $68.93 | $67.93 | $68.56 | $66.66 | 2,316,107 |
| 2021-07-30 | $68.84 | $69.55 | $68.11 | $68.25 | $66.36 | 2,525,005 |
| 2021-07-29 | $69.77 | $69.77 | $68.33 | $68.79 | $66.88 | 1,513,837 |
| 2021-07-28 | $69.34 | $69.50 | $68.22 | $68.70 | $66.79 | 2,087,542 |
| 2021-07-27 | $68.21 | $69.67 | $67.95 | $69.46 | $67.53 | 2,448,167 |
| 2021-07-26 | $68.21 | $68.41 | $67.63 | $68.31 | $66.42 | 1,540,267 |
| 2021-07-23 | $67.49 | $68.30 | $67.30 | $68.27 | $66.38 | 1,774,489 |
| 2021-07-22 | $66.98 | $67.51 | $66.85 | $67.24 | $65.37 | 2,023,070 |
| 2021-07-21 | $68.02 | $68.24 | $66.97 | $67.06 | $65.20 | 2,310,124 |
| 2021-07-20 | $68.49 | $69.30 | $67.98 | $68.16 | $66.27 | 3,107,179 |
| 2021-07-19 | $69.37 | $70.32 | $67.56 | $68.27 | $66.38 | 4,035,212 |
| 2021-07-16 | $68.64 | $69.63 | $68.64 | $69.13 | $67.21 | 2,844,108 |
| 2021-07-15 | $68.05 | $68.75 | $67.89 | $68.72 | $66.81 | 3,142,597 |
| 2021-07-14 | $67.66 | $68.45 | $67.18 | $68.09 | $66.20 | 2,923,087 |
| 2021-07-13 | $67.80 | $68.15 | $67.35 | $67.58 | $65.71 | 2,048,748 |
| 2021-07-12 | $67.56 | $67.90 | $67.17 | $67.84 | $65.96 | 1,850,937 |
| 2021-07-09 | $67.40 | $67.82 | $66.90 | $67.67 | $65.79 | 2,509,240 |
| 2021-07-08 | $67.49 | $68.21 | $67.27 | $67.50 | $65.63 | 2,155,653 |
| 2021-07-07 | $67.14 | $67.74 | $66.76 | $67.69 | $65.81 | 1,920,302 |
| 2021-07-06 | $66.65 | $67.15 | $65.95 | $67.07 | $65.21 | 2,637,742 |
| 2021-07-02 | $67.21 | $67.40 | $66.61 | $66.82 | $64.97 | 1,672,657 |
| 2021-07-01 | $66.10 | $67.18 | $65.62 | $67.03 | $65.17 | 3,240,295 |
| 2021-06-30 | $65.71 | $66.13 | $65.48 | $65.88 | $64.05 | 2,410,190 |
| 2021-06-29 | $66.79 | $67.20 | $65.57 | $65.71 | $63.89 | 2,329,202 |
| 2021-06-28 | $67.26 | $67.69 | $66.84 | $67.06 | $65.20 | 1,825,967 |
| 2021-06-25 | $66.30 | $67.15 | $66.12 | $67.10 | $65.24 | 1,956,811 |
| 2021-06-24 | $66.23 | $66.43 | $65.85 | $66.26 | $64.42 | 1,583,061 |
| 2021-06-23 | $66.42 | $66.73 | $66.11 | $66.23 | $64.39 | 2,435,541 |
| 2021-06-22 | $67.14 | $67.40 | $66.65 | $66.75 | $64.90 | 1,769,864 |
| 2021-06-21 | $66.76 | $67.31 | $66.28 | $67.14 | $65.28 | 2,059,018 |
| 2021-06-18 | $68.12 | $68.13 | $66.46 | $66.60 | $64.75 | 4,431,850 |
| 2021-06-17 | $67.70 | $68.68 | $67.35 | $68.35 | $66.45 | 2,643,205 |
| 2021-06-16 | $69.39 | $69.52 | $67.72 | $67.76 | $65.88 | 2,491,982 |
| 2021-06-15 | $69.22 | $69.50 | $69.00 | $69.19 | $67.27 | 2,138,284 |
| 2021-06-14 | $68.99 | $69.28 | $68.56 | $69.08 | $67.16 | 1,716,829 |
| 2021-06-11 | $69.56 | $69.75 | $69.05 | $69.54 | $67.17 | 2,211,394 |
| 2021-06-10 | $69.45 | $69.86 | $69.14 | $69.63 | $67.25 | 2,127,928 |
| 2021-06-09 | $68.82 | $69.58 | $68.62 | $69.35 | $66.98 | 2,819,250 |
| 2021-06-08 | $69.97 | $70.20 | $68.47 | $68.80 | $66.45 | 2,203,030 |
| 2021-06-07 | $70.20 | $70.33 | $69.96 | $70.12 | $67.73 | 2,803,846 |
| 2021-06-04 | $70.78 | $70.90 | $69.96 | $70.08 | $67.69 | 2,218,191 |
| 2021-06-03 | $69.71 | $70.79 | $69.50 | $70.48 | $68.07 | 4,166,188 |
| 2021-06-02 | $70.25 | $70.88 | $69.91 | $70.24 | $67.84 | 2,396,686 |
| 2021-06-01 | $71.17 | $71.20 | $69.85 | $70.00 | $67.61 | 2,362,456 |
| 2021-05-28 | $71.25 | $71.38 | $70.68 | $70.88 | $68.46 | 2,716,217 |
| 2021-05-27 | $71.08 | $71.13 | $70.25 | $70.27 | $67.87 | 3,383,186 |
| 2021-05-26 | $71.20 | $71.34 | $70.86 | $71.00 | $68.58 | 1,787,793 |
| 2021-05-25 | $71.71 | $71.94 | $71.02 | $71.24 | $68.81 | 2,084,469 |
| 2021-05-24 | $72.53 | $72.56 | $71.61 | $71.67 | $69.22 | 2,116,282 |
| 2021-05-21 | $71.77 | $72.25 | $71.40 | $72.04 | $69.58 | 2,551,959 |
| 2021-05-20 | $70.50 | $71.91 | $70.50 | $71.58 | $69.14 | 3,152,079 |
| 2021-05-19 | $70.70 | $70.81 | $69.78 | $70.57 | $68.16 | 2,823,855 |
| 2021-05-18 | $70.76 | $71.17 | $70.45 | $70.81 | $68.39 | 2,168,230 |
| 2021-05-17 | $70.79 | $72.10 | $70.59 | $70.80 | $68.38 | 3,787,463 |
| 2021-05-14 | $71.25 | $71.91 | $71.15 | $71.72 | $69.27 | 3,328,586 |
| 2021-05-13 | $69.60 | $71.55 | $69.51 | $71.12 | $68.69 | 2,798,662 |
| 2021-05-12 | $71.19 | $71.39 | $69.98 | $70.17 | $67.77 | 3,151,462 |
| 2021-05-11 | $72.53 | $72.94 | $70.48 | $71.03 | $68.61 | 2,737,423 |
| 2021-05-10 | $71.69 | $72.86 | $71.62 | $72.59 | $70.11 | 2,883,670 |
| 2021-05-07 | $71.80 | $72.19 | $71.32 | $71.32 | $68.89 | 1,962,572 |
| 2021-05-06 | $70.86 | $71.95 | $70.77 | $71.55 | $69.11 | 2,332,827 |
| 2021-05-05 | $71.73 | $71.75 | $70.15 | $70.75 | $68.33 | 2,443,942 |
| 2021-05-04 | $71.02 | $72.15 | $71.02 | $71.84 | $69.39 | 3,609,786 |
| 2021-05-03 | $71.31 | $72.16 | $71.18 | $71.62 | $69.18 | 1,760,452 |
| 2021-04-30 | $70.57 | $71.37 | $70.08 | $71.30 | $68.87 | 2,633,515 |
| 2021-04-29 | $69.95 | $70.88 | $69.54 | $70.56 | $68.15 | 1,915,351 |
| 2021-04-28 | $70.08 | $70.27 | $69.42 | $69.81 | $67.43 | 2,209,623 |
| 2021-04-27 | $70.84 | $71.26 | $69.92 | $70.00 | $67.61 | 2,159,353 |
| 2021-04-26 | $70.98 | $71.10 | $70.42 | $70.60 | $68.19 | 2,361,231 |
| 2021-04-23 | $71.18 | $71.68 | $70.93 | $71.08 | $68.65 | 3,003,860 |
| 2021-04-22 | $71.21 | $71.54 | $70.79 | $71.12 | $68.69 | 2,943,182 |
| 2021-04-21 | $71.70 | $72.23 | $70.93 | $71.32 | $68.89 | 2,548,876 |
| 2021-04-20 | $70.71 | $71.80 | $70.24 | $71.55 | $69.11 | 2,643,756 |
| 2021-04-19 | $70.51 | $70.79 | $69.82 | $70.49 | $68.08 | 3,278,843 |
| 2021-04-16 | $70.28 | $70.92 | $69.82 | $70.37 | $67.97 | 12,014,724 |
| 2021-04-15 | $68.56 | $70.13 | $68.53 | $69.96 | $67.57 | 4,373,740 |
| 2021-04-14 | $68.38 | $68.74 | $67.53 | $68.68 | $66.34 | 2,726,790 |
| 2021-04-13 | $67.56 | $68.75 | $67.46 | $68.48 | $66.14 | 2,545,015 |
| 2021-04-12 | $67.30 | $67.99 | $67.30 | $67.91 | $65.59 | 2,887,462 |
| 2021-04-09 | $67.81 | $68.29 | $67.35 | $67.43 | $65.13 | 2,560,163 |
| 2021-04-08 | $68.28 | $68.44 | $67.65 | $67.72 | $65.41 | 2,394,994 |
| 2021-04-07 | $68.04 | $68.54 | $67.74 | $68.05 | $65.73 | 2,343,253 |
| 2021-04-06 | $67.64 | $68.33 | $67.32 | $68.16 | $65.83 | 2,180,252 |
| 2021-04-05 | $66.98 | $68.72 | $66.73 | $68.11 | $65.79 | 3,538,425 |
| 2021-04-01 | $66.51 | $66.81 | $65.96 | $66.79 | $64.51 | 2,728,612 |
| 2021-03-31 | $66.04 | $66.81 | $65.86 | $66.51 | $64.24 | 3,856,555 |
| 2021-03-30 | $66.40 | $66.68 | $65.52 | $66.01 | $63.76 | 2,284,381 |
| 2021-03-29 | $66.21 | $67.25 | $65.60 | $67.00 | $64.71 | 2,378,959 |
| 2021-03-26 | $65.82 | $66.37 | $65.13 | $66.31 | $64.05 | 2,644,647 |
| 2021-03-25 | $65.97 | $66.57 | $65.33 | $66.00 | $63.75 | 3,475,445 |
| 2021-03-24 | $64.95 | $66.17 | $64.85 | $65.58 | $63.34 | 3,371,370 |
| 2021-03-23 | $64.29 | $65.73 | $63.59 | $65.44 | $63.21 | 3,606,915 |
| 2021-03-22 | $62.86 | $64.09 | $62.84 | $63.75 | $61.57 | 3,547,253 |
| 2021-03-19 | $62.23 | $63.38 | $61.86 | $62.99 | $60.84 | 9,200,395 |
| 2021-03-18 | $62.30 | $62.75 | $61.71 | $62.40 | $60.27 | 3,462,643 |
| 2021-03-17 | $63.34 | $63.40 | $62.55 | $62.69 | $60.55 | 3,416,646 |
| 2021-03-16 | $62.98 | $63.63 | $62.86 | $63.41 | $61.25 | 3,053,305 |
| 2021-03-15 | $62.32 | $63.47 | $62.32 | $63.07 | $60.92 | 5,296,318 |
| 2021-03-12 | $61.37 | $62.60 | $61.14 | $62.08 | $59.96 | 3,190,185 |
| 2021-03-11 | $61.82 | $62.89 | $61.82 | $61.86 | $59.31 | 2,833,685 |
| 2021-03-10 | $62.24 | $62.74 | $61.86 | $62.18 | $59.62 | 3,531,079 |
| 2021-03-09 | $62.34 | $62.61 | $61.81 | $62.15 | $59.59 | 4,960,740 |
| 2021-03-08 | $61.37 | $62.64 | $61.03 | $61.96 | $59.41 | 5,027,440 |
| 2021-03-05 | $59.09 | $61.51 | $59.03 | $61.35 | $58.82 | 4,728,089 |
| 2021-03-04 | $57.87 | $59.69 | $57.79 | $58.92 | $56.49 | 5,175,810 |
| 2021-03-03 | $58.83 | $58.90 | $57.23 | $58.03 | $55.64 | 2,798,865 |
| 2021-03-02 | $59.04 | $59.42 | $58.20 | $58.98 | $56.55 | 3,241,306 |
| 2021-03-01 | $59.17 | $60.30 | $59.04 | $59.15 | $56.71 | 4,751,804 |
| 2021-02-26 | $59.98 | $60.66 | $58.50 | $58.59 | $56.18 | 3,743,293 |
| 2021-02-25 | $59.78 | $60.53 | $59.43 | $59.84 | $57.37 | 2,760,321 |
| 2021-02-24 | $61.63 | $61.66 | $60.11 | $60.21 | $57.73 | 2,545,532 |
| 2021-02-23 | $60.44 | $62.15 | $60.44 | $61.93 | $59.38 | 3,310,237 |
| 2021-02-22 | $62.65 | $62.65 | $59.64 | $60.43 | $57.94 | 3,174,186 |
| 2021-02-19 | $62.49 | $62.70 | $61.97 | $62.07 | $59.51 | 4,121,687 |
| 2021-02-18 | $60.82 | $62.43 | $60.80 | $62.30 | $59.73 | 3,364,567 |
| 2021-02-17 | $60.45 | $61.25 | $60.38 | $60.90 | $58.39 | 2,477,207 |
| 2021-02-16 | $61.33 | $61.64 | $60.49 | $60.51 | $58.02 | 2,154,425 |
| 2021-02-12 | $61.49 | $61.76 | $61.00 | $61.54 | $59.00 | 2,574,056 |
| 2021-02-11 | $62.09 | $62.50 | $61.49 | $61.57 | $59.03 | 1,642,838 |
| 2021-02-10 | $62.21 | $62.60 | $61.57 | $62.28 | $59.71 | 1,688,167 |
| 2021-02-09 | $62.61 | $62.73 | $61.49 | $62.12 | $59.56 | 1,563,760 |
| 2021-02-08 | $63.42 | $63.55 | $62.16 | $62.25 | $59.69 | 1,745,677 |
| 2021-02-05 | $63.79 | $63.94 | $63.30 | $63.44 | $60.83 | 1,567,726 |
| 2021-02-04 | $63.08 | $63.80 | $62.73 | $63.59 | $60.97 | 2,543,566 |
| 2021-02-03 | $64.09 | $64.19 | $63.11 | $63.18 | $60.58 | 1,982,622 |
| 2021-02-02 | $63.88 | $65.16 | $63.61 | $64.20 | $61.55 | 2,002,048 |
| 2021-02-01 | $64.15 | $64.93 | $63.35 | $63.94 | $61.31 | 2,715,430 |
| 2021-01-29 | $63.18 | $64.60 | $62.92 | $63.99 | $61.35 | 2,540,543 |
| 2021-01-28 | $63.18 | $65.44 | $61.99 | $63.64 | $61.02 | 2,995,630 |
| 2021-01-27 | $65.37 | $66.18 | $63.75 | $63.82 | $61.19 | 3,344,249 |
| 2021-01-26 | $66.20 | $66.26 | $65.01 | $65.81 | $63.10 | 2,263,461 |
| 2021-01-25 | $64.60 | $66.54 | $64.25 | $66.50 | $63.76 | 2,481,644 |
| 2021-01-22 | $65.02 | $65.18 | $64.41 | $64.76 | $62.09 | 1,719,687 |
| 2021-01-21 | $64.97 | $65.48 | $64.68 | $65.11 | $62.43 | 1,805,520 |
| 2021-01-20 | $64.50 | $65.64 | $64.31 | $65.43 | $62.73 | 2,668,228 |
| 2021-01-19 | $65.24 | $65.33 | $64.27 | $64.71 | $62.04 | 2,518,568 |
| 2021-01-15 | $63.41 | $65.05 | $63.04 | $64.96 | $62.28 | 3,811,848 |
| 2021-01-14 | $64.83 | $64.96 | $63.41 | $63.56 | $60.94 | 1,750,100 |
| 2021-01-13 | $63.55 | $65.12 | $63.19 | $65.01 | $62.33 | 2,656,331 |
| 2021-01-12 | $64.39 | $64.46 | $63.18 | $63.40 | $60.79 | 2,763,790 |
| 2021-01-11 | $65.68 | $65.86 | $63.92 | $64.40 | $61.75 | 2,100,593 |
| 2021-01-08 | $65.06 | $65.93 | $64.89 | $65.76 | $63.05 | 2,221,705 |
| 2021-01-07 | $66.80 | $66.81 | $64.93 | $65.16 | $62.48 | 2,630,417 |
| 2021-01-06 | $64.58 | $67.01 | $64.58 | $66.46 | $63.72 | 2,666,962 |
| 2021-01-05 | $65.60 | $65.93 | $64.50 | $65.02 | $62.34 | 1,976,788 |
| 2021-01-04 | $66.54 | $66.88 | $65.12 | $65.66 | $62.95 | 3,197,205 |
| 2020-12-31 | $65.75 | $66.82 | $65.39 | $66.67 | $63.92 | 1,743,397 |
| 2020-12-30 | $65.52 | $65.85 | $65.39 | $65.65 | $62.95 | 1,296,403 |
| 2020-12-29 | $65.50 | $65.77 | $65.03 | $65.42 | $62.72 | 1,761,421 |
| 2020-12-28 | $64.88 | $65.43 | $64.76 | $65.32 | $62.63 | 1,792,127 |
| 2020-12-24 | $64.38 | $64.75 | $64.04 | $64.63 | $61.97 | 598,400 |
| 2020-12-23 | $65.16 | $65.57 | $64.27 | $64.31 | $61.66 | 1,153,192 |
| 2020-12-22 | $64.87 | $65.12 | $64.45 | $64.83 | $62.16 | 1,799,647 |
| 2020-12-21 | $65.23 | $65.57 | $64.33 | $65.39 | $62.28 | 2,901,236 |
| 2020-12-18 | $67.31 | $67.51 | $65.89 | $66.10 | $62.96 | 5,993,502 |
| 2020-12-17 | $66.00 | $67.45 | $65.83 | $67.01 | $63.83 | 2,959,808 |
| 2020-12-16 | $66.17 | $66.90 | $65.48 | $65.59 | $62.47 | 1,991,622 |
| 2020-12-15 | $65.47 | $66.36 | $64.79 | $66.02 | $62.88 | 1,978,467 |
| 2020-12-14 | $65.25 | $66.45 | $65.02 | $65.04 | $61.95 | 2,355,619 |
| 2020-12-11 | $64.83 | $65.23 | $64.44 | $65.00 | $61.91 | 2,213,020 |
| 2020-12-10 | $65.71 | $65.89 | $64.85 | $65.18 | $62.08 | 2,045,215 |
| 2020-12-09 | $66.01 | $66.26 | $65.09 | $65.56 | $62.44 | 2,076,430 |
| 2020-12-08 | $66.26 | $66.70 | $65.79 | $66.04 | $62.90 | 1,967,178 |
| 2020-12-07 | $65.78 | $66.86 | $65.61 | $66.61 | $63.44 | 2,167,032 |
| 2020-12-04 | $67.17 | $67.54 | $65.41 | $65.75 | $62.63 | 2,265,507 |
| 2020-12-03 | $68.31 | $68.59 | $67.02 | $67.31 | $64.11 | 2,216,495 |
| 2020-12-02 | $68.18 | $68.86 | $67.33 | $68.68 | $65.42 | 3,627,006 |
| 2020-12-01 | $67.62 | $69.18 | $67.60 | $68.41 | $65.16 | 3,936,696 |
| 2020-11-30 | $67.61 | $67.97 | $67.01 | $67.36 | $64.16 | 6,760,362 |
| 2020-11-27 | $68.32 | $68.33 | $67.18 | $67.62 | $64.41 | 1,949,913 |
| 2020-11-25 | $68.18 | $68.70 | $67.39 | $68.11 | $64.87 | 4,447,591 |
| 2020-11-24 | $68.61 | $68.95 | $67.39 | $68.14 | $64.90 | 4,927,098 |
| 2020-11-23 | $69.68 | $69.68 | $67.80 | $68.36 | $65.11 | 4,370,177 |
| 2020-11-20 | $69.30 | $70.01 | $69.01 | $69.31 | $66.02 | 2,362,920 |
| 2020-11-19 | $70.48 | $70.59 | $68.50 | $69.35 | $66.05 | 3,894,205 |
| 2020-11-18 | $73.14 | $73.17 | $70.46 | $70.50 | $67.15 | 2,199,141 |
| 2020-11-17 | $74.40 | $74.77 | $72.52 | $72.63 | $69.18 | 2,317,306 |
| 2020-11-16 | $74.30 | $74.80 | $73.54 | $74.71 | $71.16 | 1,960,204 |
| 2020-11-13 | $74.12 | $74.49 | $73.70 | $74.08 | $70.56 | 1,217,648 |
| 2020-11-12 | $74.08 | $74.58 | $73.16 | $73.76 | $70.26 | 2,104,505 |
| 2020-11-11 | $74.35 | $75.64 | $73.58 | $74.69 | $71.14 | 2,085,970 |
| 2020-11-10 | $73.13 | $74.07 | $72.90 | $73.73 | $70.23 | 2,364,636 |
| 2020-11-09 | $75.38 | $76.44 | $73.32 | $73.43 | $69.94 | 2,840,420 |
| 2020-11-06 | $74.24 | $74.40 | $73.17 | $73.31 | $69.83 | 1,454,596 |
| 2020-11-05 | $73.76 | $74.87 | $73.27 | $73.73 | $70.23 | 2,012,084 |
| 2020-11-04 | $73.88 | $74.61 | $72.58 | $72.72 | $69.26 | 2,283,807 |
| 2020-11-03 | $72.21 | $74.05 | $72.21 | $72.98 | $69.51 | 2,471,613 |
| 2020-11-02 | $71.05 | $72.50 | $70.25 | $71.78 | $68.37 | 2,674,077 |
| 2020-10-30 | $70.18 | $70.95 | $69.31 | $70.03 | $66.70 | 2,393,885 |
| 2020-10-29 | $69.97 | $71.52 | $68.90 | $70.74 | $67.38 | 3,221,391 |
| 2020-10-28 | $71.56 | $72.49 | $70.16 | $70.26 | $66.92 | 2,679,507 |
| 2020-10-27 | $71.97 | $73.12 | $71.46 | $72.33 | $68.89 | 2,564,824 |
| 2020-10-26 | $70.67 | $71.77 | $70.38 | $71.69 | $68.28 | 1,695,100 |
| 2020-10-23 | $71.92 | $71.94 | $71.14 | $71.47 | $68.07 | 1,647,000 |
| 2020-10-22 | $71.55 | $72.00 | $71.06 | $71.41 | $68.02 | 2,035,539 |
| 2020-10-21 | $71.53 | $72.08 | $71.10 | $71.53 | $68.13 | 1,842,766 |
| 2020-10-20 | $72.04 | $72.17 | $71.15 | $71.53 | $68.13 | 1,876,567 |
| 2020-10-19 | $72.89 | $73.34 | $71.46 | $71.69 | $68.28 | 4,013,327 |
| 2020-10-16 | $72.27 | $73.54 | $71.85 | $73.13 | $69.65 | 2,702,083 |
| 2020-10-15 | $71.84 | $72.92 | $71.75 | $72.20 | $68.77 | 2,039,764 |
| 2020-10-14 | $73.35 | $73.35 | $72.06 | $72.35 | $68.91 | 1,722,727 |
| 2020-10-13 | $73.39 | $73.45 | $72.49 | $73.00 | $69.53 | 2,608,947 |
| 2020-10-12 | $73.17 | $74.41 | $72.88 | $73.62 | $70.12 | 2,274,421 |
| 2020-10-09 | $72.99 | $73.08 | $72.23 | $72.71 | $69.25 | 1,464,454 |
| 2020-10-08 | $72.43 | $72.73 | $72.05 | $72.51 | $69.06 | 1,899,639 |
| 2020-10-07 | $72.61 | $72.81 | $71.27 | $72.09 | $68.66 | 1,724,659 |
| 2020-10-06 | $71.13 | $72.95 | $70.97 | $72.45 | $69.01 | 2,525,246 |
| 2020-10-05 | $70.44 | $71.55 | $69.60 | $71.47 | $68.07 | 1,581,856 |
| 2020-10-02 | $69.89 | $70.89 | $69.48 | $70.48 | $67.13 | 2,265,289 |
| 2020-10-01 | $69.41 | $70.41 | $69.24 | $70.38 | $67.04 | 2,240,162 |
| 2020-09-30 | $69.04 | $69.60 | $68.71 | $69.01 | $65.73 | 3,208,525 |
| 2020-09-29 | $69.12 | $69.52 | $68.40 | $68.65 | $65.38 | 2,066,169 |
| 2020-09-28 | $68.86 | $69.26 | $68.37 | $68.85 | $65.58 | 2,062,268 |
| 2020-09-25 | $66.70 | $68.60 | $66.51 | $68.50 | $65.24 | 2,216,956 |
| 2020-09-24 | $66.10 | $67.48 | $65.81 | $67.07 | $63.88 | 2,035,134 |
| 2020-09-23 | $66.96 | $67.14 | $66.08 | $66.19 | $63.04 | 2,198,940 |
| 2020-09-22 | $66.55 | $67.69 | $66.21 | $66.87 | $63.69 | 1,629,658 |
| 2020-09-21 | $66.91 | $67.08 | $65.69 | $66.64 | $63.47 | 1,776,711 |
| 2020-09-18 | $68.36 | $68.57 | $66.53 | $66.90 | $63.72 | 3,958,159 |
| 2020-09-17 | $69.86 | $70.06 | $68.06 | $68.44 | $65.19 | 2,704,481 |
| 2020-09-16 | $70.63 | $71.34 | $70.18 | $70.92 | $67.55 | 2,143,184 |
| 2020-09-15 | $69.86 | $71.15 | $69.82 | $70.41 | $67.06 | 1,830,298 |
| 2020-09-14 | $68.43 | $69.90 | $68.35 | $69.54 | $66.24 | 1,784,965 |
| 2020-09-11 | $69.25 | $69.35 | $68.16 | $68.86 | $65.18 | 2,255,483 |
| 2020-09-10 | $69.95 | $70.68 | $69.04 | $69.13 | $65.44 | 2,172,494 |
| 2020-09-09 | $69.14 | $71.35 | $69.14 | $70.59 | $66.82 | 2,124,506 |
| 2020-09-08 | $69.79 | $70.01 | $68.40 | $69.11 | $65.42 | 2,328,171 |
| 2020-09-04 | $70.96 | $71.23 | $69.16 | $70.02 | $66.28 | 2,518,767 |
| 2020-09-03 | $71.84 | $72.43 | $70.05 | $70.65 | $66.88 | 2,834,220 |
| 2020-09-02 | $68.43 | $71.74 | $68.12 | $71.55 | $67.73 | 2,908,327 |
| 2020-09-01 | $69.07 | $69.07 | $68.03 | $68.55 | $64.89 | 2,124,415 |
| 2020-08-31 | $68.23 | $69.69 | $67.95 | $69.48 | $65.77 | 2,077,962 |
| 2020-08-28 | $68.58 | $68.69 | $67.63 | $68.65 | $64.99 | 2,082,454 |
| 2020-08-27 | $68.58 | $68.91 | $68.11 | $68.63 | $64.97 | 1,900,751 |
| 2020-08-26 | $68.49 | $68.69 | $67.61 | $68.13 | $64.49 | 1,873,203 |
| 2020-08-25 | $70.27 | $70.30 | $68.74 | $68.97 | $65.29 | 1,724,920 |
| 2020-08-24 | $69.75 | $70.42 | $69.06 | $70.41 | $66.65 | 1,247,262 |
| 2020-08-21 | $69.13 | $69.74 | $68.66 | $69.61 | $65.89 | 1,624,177 |
| 2020-08-20 | $69.31 | $69.79 | $68.82 | $69.01 | $65.33 | 1,848,655 |
| 2020-08-19 | $70.26 | $70.26 | $69.43 | $69.58 | $65.87 | 1,688,506 |
| 2020-08-18 | $70.12 | $70.48 | $69.74 | $70.00 | $66.26 | 1,561,572 |
| 2020-08-17 | $71.02 | $71.02 | $70.12 | $70.20 | $66.45 | 2,141,767 |
| 2020-08-14 | $71.28 | $71.51 | $70.56 | $70.73 | $66.95 | 3,421,054 |
| 2020-08-13 | $71.08 | $71.58 | $70.82 | $71.28 | $67.48 | 1,475,172 |
| 2020-08-12 | $70.72 | $72.04 | $70.53 | $71.48 | $67.66 | 2,014,446 |
| 2020-08-11 | $72.36 | $72.47 | $70.39 | $70.52 | $66.76 | 3,395,925 |
| 2020-08-10 | $72.23 | $73.00 | $71.76 | $72.45 | $68.58 | 2,820,453 |
| 2020-08-07 | $70.37 | $72.84 | $70.19 | $72.34 | $68.48 | 5,060,975 |
| 2020-08-06 | $69.79 | $70.34 | $69.41 | $70.10 | $66.36 | 2,398,833 |
| 2020-08-05 | $70.25 | $70.25 | $69.11 | $69.79 | $66.07 | 2,624,025 |
| 2020-08-04 | $68.73 | $70.23 | $68.39 | $69.93 | $66.20 | 3,269,748 |
| 2020-08-03 | $68.75 | $69.01 | $68.20 | $68.76 | $65.09 | 2,290,133 |
| 2020-07-31 | $68.52 | $69.40 | $68.04 | $69.04 | $65.36 | 2,663,615 |
| 2020-07-30 | $67.88 | $69.55 | $67.46 | $69.00 | $65.32 | 2,102,986 |
| 2020-07-29 | $68.37 | $68.80 | $67.95 | $68.73 | $65.06 | 1,741,965 |
| 2020-07-28 | $67.40 | $68.90 | $67.23 | $68.37 | $64.72 | 1,686,407 |
| 2020-07-27 | $67.98 | $68.16 | $66.92 | $67.51 | $63.91 | 1,941,244 |
| 2020-07-24 | $68.78 | $68.98 | $67.49 | $67.88 | $64.26 | 1,503,023 |
| 2020-07-23 | $68.28 | $68.78 | $67.83 | $68.27 | $64.63 | 1,837,886 |
| 2020-07-22 | $66.19 | $68.76 | $65.84 | $68.38 | $64.73 | 2,678,700 |
| 2020-07-21 | $66.22 | $66.94 | $65.77 | $66.22 | $62.69 | 2,792,316 |
| 2020-07-20 | $66.38 | $66.66 | $65.73 | $65.95 | $62.43 | 1,569,609 |
| 2020-07-17 | $65.51 | $66.50 | $65.06 | $66.39 | $62.85 | 2,065,826 |
| 2020-07-16 | $64.46 | $65.20 | $64.14 | $64.99 | $61.52 | 2,209,237 |
| 2020-07-15 | $65.07 | $65.58 | $64.04 | $64.20 | $60.77 | 2,137,522 |
| 2020-07-14 | $63.89 | $65.11 | $63.89 | $64.64 | $61.19 | 3,041,054 |
| 2020-07-13 | $63.17 | $64.93 | $63.17 | $64.17 | $60.75 | 2,157,614 |
| 2020-07-10 | $63.35 | $64.24 | $63.22 | $63.77 | $60.37 | 1,663,198 |
| 2020-07-09 | $63.07 | $63.57 | $62.14 | $63.24 | $59.86 | 1,807,967 |
| 2020-07-08 | $63.44 | $64.06 | $63.00 | $63.77 | $60.37 | 2,889,462 |
| 2020-07-07 | $63.09 | $63.84 | $62.67 | $63.60 | $60.21 | 2,532,953 |
| 2020-07-06 | $64.73 | $64.98 | $63.02 | $63.58 | $60.19 | 2,934,561 |
| 2020-07-02 | $64.87 | $65.07 | $63.97 | $64.10 | $60.68 | 3,133,284 |
| 2020-07-01 | $62.35 | $64.33 | $62.35 | $64.19 | $60.76 | 4,506,307 |
| 2020-06-30 | $62.66 | $63.17 | $62.25 | $62.50 | $59.16 | 4,116,771 |
| 2020-06-29 | $63.00 | $63.00 | $62.00 | $62.46 | $59.13 | 2,652,255 |
| 2020-06-26 | $62.83 | $63.62 | $61.58 | $62.31 | $58.98 | 4,446,459 |
| 2020-06-25 | $63.95 | $63.97 | $62.12 | $62.90 | $59.54 | 2,178,933 |
| 2020-06-24 | $63.64 | $64.21 | $62.92 | $63.68 | $60.28 | 2,150,924 |
| 2020-06-23 | $65.49 | $65.79 | $63.96 | $64.19 | $60.76 | 2,084,748 |
| 2020-06-22 | $63.88 | $65.75 | $63.11 | $65.15 | $61.67 | 3,424,504 |
| 2020-06-19 | $64.60 | $65.37 | $63.31 | $64.01 | $60.59 | 6,627,093 |
| 2020-06-18 | $63.66 | $64.61 | $63.43 | $64.51 | $61.07 | 2,941,771 |
| 2020-06-17 | $64.30 | $64.38 | $63.06 | $63.89 | $60.48 | 2,529,077 |
| 2020-06-16 | $65.28 | $65.63 | $63.45 | $63.74 | $60.34 | 2,886,945 |
| 2020-06-15 | $62.62 | $64.08 | $62.13 | $63.51 | $60.12 | 2,770,457 |
| 2020-06-12 | $65.41 | $65.41 | $62.77 | $63.65 | $60.25 | 3,376,676 |
| 2020-06-11 | $66.56 | $66.70 | $64.37 | $65.08 | $61.19 | 3,532,480 |
| 2020-06-10 | $66.62 | $67.46 | $66.31 | $66.93 | $62.93 | 2,763,562 |
| 2020-06-09 | $66.62 | $66.63 | $65.32 | $66.37 | $62.41 | 2,236,633 |
| 2020-06-08 | $64.61 | $67.18 | $64.60 | $66.95 | $62.95 | 2,578,408 |
| 2020-06-05 | $65.03 | $66.52 | $65.03 | $65.26 | $61.36 | 2,893,745 |
| 2020-06-04 | $66.06 | $66.69 | $64.18 | $65.03 | $61.15 | 2,385,732 |
| 2020-06-03 | $66.37 | $67.54 | $66.14 | $66.82 | $62.83 | 2,591,443 |
| 2020-06-02 | $65.95 | $66.13 | $65.27 | $66.07 | $62.12 | 3,477,699 |
| 2020-06-01 | $65.39 | $66.07 | $64.32 | $65.75 | $61.82 | 1,898,378 |
| 2020-05-29 | $64.19 | $65.31 | $63.38 | $65.03 | $61.15 | 3,972,285 |
| 2020-05-28 | $62.34 | $64.13 | $62.21 | $64.01 | $60.19 | 2,640,420 |
| 2020-05-27 | $61.76 | $62.18 | $61.08 | $61.73 | $58.04 | 2,986,421 |
| 2020-05-26 | $60.89 | $62.03 | $60.39 | $61.06 | $57.41 | 2,700,965 |
| 2020-05-22 | $60.00 | $60.46 | $59.64 | $60.37 | $56.76 | 2,018,204 |
| 2020-05-21 | $59.97 | $60.37 | $59.75 | $60.15 | $56.56 | 2,629,250 |
| 2020-05-20 | $59.99 | $60.40 | $59.36 | $60.25 | $56.65 | 2,612,272 |
| 2020-05-19 | $59.75 | $60.33 | $59.33 | $59.70 | $56.13 | 2,547,450 |
| 2020-05-18 | $59.33 | $60.34 | $58.81 | $60.13 | $56.54 | 2,177,430 |
| 2020-05-15 | $58.08 | $58.17 | $56.49 | $57.89 | $54.43 | 5,744,306 |
| 2020-05-14 | $57.93 | $58.25 | $56.07 | $58.20 | $54.72 | 5,046,493 |
| 2020-05-13 | $57.87 | $58.35 | $57.43 | $58.06 | $54.59 | 4,287,977 |
| 2020-05-12 | $60.22 | $60.45 | $58.72 | $58.79 | $55.28 | 2,325,903 |
| 2020-05-11 | $59.80 | $60.24 | $58.94 | $60.13 | $56.54 | 2,426,206 |
| 2020-05-08 | $60.73 | $60.97 | $59.88 | $60.31 | $56.71 | 2,528,984 |
| 2020-05-07 | $62.88 | $63.54 | $59.81 | $59.96 | $56.38 | 3,252,909 |
| 2020-05-06 | $63.32 | $63.90 | $60.94 | $61.22 | $57.56 | 7,734,579 |
| 2020-05-05 | $62.40 | $63.92 | $62.40 | $63.28 | $59.50 | 3,186,084 |
| 2020-05-04 | $62.40 | $62.79 | $61.66 | $62.39 | $58.66 | 2,682,297 |
| 2020-05-01 | $63.18 | $63.18 | $61.54 | $62.18 | $58.47 | 3,324,211 |
| 2020-04-30 | $65.17 | $65.67 | $63.24 | $63.56 | $59.76 | 3,659,697 |
| 2020-04-29 | $67.08 | $67.08 | $64.69 | $65.08 | $61.19 | 3,760,247 |
| 2020-04-28 | $66.01 | $66.87 | $65.44 | $66.17 | $62.22 | 3,176,278 |
| 2020-04-27 | $64.79 | $65.67 | $64.77 | $65.47 | $61.56 | 2,752,039 |
| 2020-04-24 | $63.31 | $64.65 | $63.31 | $64.57 | $60.71 | 2,868,837 |
| 2020-04-23 | $64.89 | $65.43 | $63.40 | $64.38 | $60.53 | 3,083,737 |
| 2020-04-22 | $64.37 | $65.90 | $64.08 | $65.32 | $61.42 | 2,515,556 |
| 2020-04-21 | $63.31 | $64.32 | $62.77 | $63.41 | $59.62 | 4,284,693 |
| 2020-04-20 | $67.23 | $67.44 | $64.31 | $64.35 | $60.51 | 3,454,304 |
| 2020-04-17 | $66.77 | $67.43 | $65.40 | $67.15 | $63.14 | 2,550,580 |
| 2020-04-16 | $64.02 | $65.54 | $63.94 | $65.25 | $61.35 | 3,074,881 |
| 2020-04-15 | $65.59 | $65.96 | $63.90 | $64.30 | $60.46 | 2,524,715 |
| 2020-04-14 | $64.91 | $66.38 | $64.72 | $66.25 | $62.29 | 3,067,383 |
| 2020-04-13 | $65.57 | $66.17 | $63.02 | $63.66 | $59.86 | 2,401,840 |
| 2020-04-09 | $62.62 | $66.64 | $62.61 | $66.27 | $62.31 | 4,319,330 |
| 2020-04-08 | $59.45 | $63.28 | $58.88 | $62.80 | $59.05 | 2,771,295 |
| 2020-04-07 | $61.11 | $62.41 | $58.60 | $59.23 | $55.69 | 3,916,454 |
| 2020-04-06 | $59.34 | $62.20 | $58.93 | $61.15 | $57.50 | 4,525,605 |
| 2020-04-03 | $59.88 | $60.42 | $57.29 | $57.86 | $54.40 | 3,450,316 |
| 2020-04-02 | $57.33 | $61.10 | $57.11 | $60.42 | $56.81 | 3,525,132 |
| 2020-04-01 | $58.36 | $59.09 | $56.96 | $58.08 | $54.61 | 4,086,775 |
| 2020-03-31 | $61.85 | $62.05 | $59.81 | $60.30 | $56.70 | 6,831,878 |
| 2020-03-30 | $59.92 | $63.11 | $59.03 | $62.56 | $58.82 | 7,024,863 |
| 2020-03-27 | $56.89 | $60.60 | $55.99 | $58.77 | $55.26 | 4,399,062 |
| 2020-03-26 | $55.94 | $58.62 | $54.94 | $57.91 | $54.45 | 5,489,857 |
| 2020-03-25 | $53.34 | $57.05 | $52.58 | $55.55 | $52.23 | 5,942,615 |
| 2020-03-24 | $51.28 | $54.31 | $50.57 | $54.05 | $50.82 | 5,499,253 |
| 2020-03-23 | $50.50 | $51.00 | $46.58 | $50.00 | $47.01 | 6,062,677 |
| 2020-03-20 | $59.00 | $59.15 | $50.03 | $50.63 | $47.61 | 9,148,851 |
| 2020-03-19 | $61.53 | $62.48 | $57.24 | $57.99 | $54.53 | 6,840,674 |
| 2020-03-18 | $61.49 | $64.00 | $57.67 | $61.37 | $57.70 | 6,690,276 |
| 2020-03-17 | $59.74 | $67.26 | $59.64 | $64.93 | $61.05 | 8,959,341 |
| 2020-03-16 | $60.86 | $67.00 | $57.41 | $58.36 | $54.87 | 7,884,297 |
| 2020-03-13 | $63.37 | $66.85 | $61.00 | $66.84 | $62.85 | 5,724,787 |
| 2020-03-12 | $63.06 | $66.98 | $59.57 | $61.29 | $57.63 | 7,309,089 |
| 2020-03-11 | $67.03 | $68.23 | $65.63 | $66.82 | $62.39 | 5,927,758 |
| 2020-03-10 | $68.55 | $70.68 | $66.10 | $68.49 | $63.95 | 8,897,486 |
| 2020-03-09 | $66.36 | $69.99 | $65.30 | $67.99 | $63.48 | 9,885,410 |
| 2020-03-06 | $66.51 | $70.16 | $66.23 | $70.15 | $65.50 | 6,689,606 |
| 2020-03-05 | $67.84 | $70.02 | $67.45 | $69.25 | $64.66 | 5,871,755 |
| 2020-03-04 | $66.53 | $69.41 | $66.06 | $69.20 | $64.61 | 3,454,161 |
| 2020-03-03 | $65.42 | $67.46 | $65.20 | $65.71 | $61.36 | 5,425,310 |
| 2020-03-02 | $62.22 | $65.99 | $62.15 | $65.87 | $61.50 | 5,117,767 |
| 2020-02-28 | $64.08 | $64.08 | $61.25 | $62.32 | $58.19 | 7,762,127 |
| 2020-02-27 | $68.33 | $68.67 | $64.81 | $64.85 | $60.55 | 4,225,443 |
| 2020-02-26 | $69.32 | $69.49 | $68.32 | $68.35 | $63.82 | 3,060,224 |
| 2020-02-25 | $70.48 | $70.65 | $68.73 | $68.84 | $64.28 | 3,581,915 |
| 2020-02-24 | $71.69 | $72.14 | $70.22 | $70.37 | $65.71 | 3,530,993 |
| 2020-02-21 | $70.72 | $71.42 | $70.44 | $70.82 | $66.13 | 3,563,601 |
| 2020-02-20 | $70.74 | $70.99 | $70.19 | $70.67 | $65.99 | 2,243,974 |
| 2020-02-19 | $70.94 | $71.24 | $70.77 | $70.79 | $66.10 | 2,284,483 |
| 2020-02-18 | $70.63 | $71.43 | $70.57 | $71.16 | $66.44 | 3,552,166 |
| 2020-02-14 | $69.99 | $70.40 | $69.77 | $70.26 | $65.60 | 1,959,554 |
| 2020-02-13 | $69.08 | $69.89 | $68.92 | $69.82 | $65.19 | 2,430,705 |
| 2020-02-12 | $68.75 | $69.25 | $68.55 | $69.03 | $64.46 | 2,032,486 |
| 2020-02-11 | $69.06 | $69.23 | $68.84 | $68.96 | $64.39 | 2,176,206 |
| 2020-02-10 | $68.91 | $69.12 | $68.54 | $69.06 | $64.48 | 2,306,273 |
| 2020-02-07 | $69.49 | $69.54 | $68.70 | $68.71 | $64.16 | 2,316,874 |
| 2020-02-06 | $69.13 | $69.54 | $69.01 | $69.30 | $64.71 | 4,507,501 |
| 2020-02-05 | $69.81 | $69.81 | $68.75 | $69.30 | $64.71 | 3,021,001 |
| 2020-02-04 | $69.39 | $69.77 | $69.02 | $69.30 | $64.71 | 3,705,734 |
| 2020-02-03 | $69.65 | $69.82 | $69.26 | $69.45 | $64.85 | 3,880,215 |
| 2020-01-31 | $69.01 | $69.62 | $68.75 | $69.19 | $64.60 | 5,165,661 |
| 2020-01-30 | $67.26 | $68.86 | $66.95 | $68.76 | $64.20 | 3,486,420 |
| 2020-01-29 | $67.17 | $67.42 | $66.77 | $67.42 | $62.95 | 2,345,676 |
| 2020-01-28 | $66.94 | $67.46 | $66.89 | $67.22 | $62.76 | 2,040,237 |
| 2020-01-27 | $67.14 | $67.69 | $66.65 | $66.92 | $62.48 | 1,656,126 |
| 2020-01-24 | $66.74 | $67.48 | $66.59 | $67.17 | $62.72 | 1,851,014 |
| 2020-01-23 | $66.18 | $66.97 | $66.12 | $66.90 | $62.47 | 2,486,869 |
| 2020-01-22 | $66.10 | $66.40 | $66.02 | $66.22 | $61.83 | 2,659,219 |
| 2020-01-21 | $65.38 | $66.01 | $65.17 | $66.00 | $61.63 | 4,338,998 |
| 2020-01-17 | $65.16 | $65.48 | $64.75 | $65.37 | $61.04 | 2,384,308 |
| 2020-01-16 | $64.69 | $65.11 | $64.53 | $65.03 | $60.72 | 1,919,404 |
| 2020-01-15 | $63.78 | $64.60 | $63.73 | $64.47 | $60.20 | 1,949,564 |
| 2020-01-14 | $63.30 | $63.62 | $62.90 | $63.47 | $59.26 | 2,443,952 |
| 2020-01-13 | $62.55 | $63.55 | $62.55 | $63.37 | $59.17 | 2,674,297 |
| 2020-01-10 | $62.55 | $62.85 | $62.50 | $62.64 | $58.49 | 5,295,949 |
| 2020-01-09 | $62.15 | $62.76 | $62.11 | $62.54 | $58.40 | 4,494,780 |
| 2020-01-08 | $62.59 | $62.64 | $62.12 | $62.40 | $58.26 | 4,828,886 |
| 2020-01-07 | $62.15 | $62.52 | $61.97 | $62.46 | $58.32 | 1,861,698 |
| 2020-01-06 | $62.76 | $62.94 | $62.33 | $62.59 | $58.44 | 2,218,932 |
| 2020-01-03 | $62.28 | $62.92 | $62.28 | $62.68 | $58.53 | 2,422,522 |
| 2020-01-02 | $63.55 | $63.58 | $62.20 | $62.38 | $58.25 | 2,829,941 |
| 2019-12-31 | $63.29 | $63.55 | $63.14 | $63.49 | $59.28 | 2,136,879 |
| 2019-12-30 | $62.94 | $63.29 | $62.72 | $63.29 | $59.10 | 1,717,707 |
| 2019-12-27 | $62.81 | $63.16 | $62.69 | $63.12 | $58.94 | 1,931,247 |
| 2019-12-26 | $62.83 | $63.03 | $62.55 | $62.79 | $58.63 | 1,324,906 |
| 2019-12-24 | $62.54 | $62.90 | $62.32 | $62.86 | $58.69 | 956,886 |
| 2019-12-23 | $64.38 | $64.39 | $62.77 | $63.02 | $58.47 | 4,148,084 |
| 2019-12-20 | $64.07 | $64.67 | $63.74 | $64.15 | $59.51 | 7,834,506 |
| 2019-12-19 | $64.00 | $64.01 | $63.57 | $63.85 | $59.24 | 2,544,822 |
| 2019-12-18 | $63.57 | $63.92 | $63.24 | $63.79 | $59.18 | 3,403,988 |
| 2019-12-17 | $63.22 | $63.86 | $63.02 | $63.46 | $58.87 | 2,788,234 |
| 2019-12-16 | $62.18 | $63.06 | $62.07 | $63.03 | $58.48 | 2,845,318 |
| 2019-12-13 | $61.35 | $62.38 | $61.10 | $62.26 | $57.76 | 2,773,035 |
| 2019-12-12 | $61.99 | $62.45 | $61.03 | $61.36 | $56.93 | 4,493,636 |
| 2019-12-11 | $62.00 | $62.21 | $61.75 | $62.16 | $57.67 | 2,212,054 |
| 2019-12-10 | $61.74 | $62.02 | $61.63 | $61.80 | $57.33 | 1,654,523 |
| 2019-12-09 | $62.20 | $62.34 | $61.59 | $61.73 | $57.27 | 2,408,202 |
| 2019-12-06 | $62.01 | $62.28 | $61.59 | $62.00 | $57.52 | 2,375,060 |
| 2019-12-05 | $61.81 | $62.16 | $61.56 | $62.14 | $57.65 | 1,811,978 |
| 2019-12-04 | $61.16 | $62.11 | $61.16 | $62.01 | $57.53 | 2,068,518 |
| 2019-12-03 | $61.38 | $61.75 | $61.22 | $61.46 | $57.02 | 3,104,903 |
| 2019-12-02 | $61.28 | $61.53 | $60.85 | $61.20 | $56.78 | 2,723,307 |
| 2019-11-29 | $61.77 | $62.07 | $61.37 | $61.49 | $57.05 | 1,730,658 |
| 2019-11-27 | $61.26 | $61.62 | $60.91 | $61.56 | $57.11 | 2,685,638 |
| 2019-11-26 | $60.79 | $61.27 | $60.60 | $61.18 | $56.76 | 5,900,195 |
| 2019-11-25 | $61.39 | $61.55 | $60.67 | $60.80 | $56.41 | 2,743,060 |
| 2019-11-22 | $61.75 | $61.96 | $60.74 | $61.26 | $56.83 | 2,414,640 |
| 2019-11-21 | $61.74 | $61.88 | $61.27 | $61.70 | $57.24 | 2,093,490 |
| 2019-11-20 | $61.31 | $61.80 | $61.18 | $61.69 | $57.23 | 2,266,915 |
| 2019-11-19 | $60.95 | $61.65 | $60.47 | $61.32 | $56.89 | 2,625,505 |
| 2019-11-18 | $60.94 | $61.65 | $60.75 | $60.88 | $56.48 | 3,341,363 |
| 2019-11-15 | $61.37 | $61.45 | $60.32 | $60.87 | $56.47 | 4,244,133 |
| 2019-11-14 | $61.55 | $62.12 | $61.15 | $61.30 | $56.87 | 3,425,476 |
| 2019-11-13 | $60.30 | $61.76 | $60.30 | $61.64 | $57.19 | 3,093,970 |
| 2019-11-12 | $60.20 | $60.34 | $59.98 | $60.17 | $55.82 | 1,519,219 |
| 2019-11-11 | $60.11 | $60.30 | $59.87 | $60.07 | $55.73 | 2,715,852 |
| 2019-11-08 | $59.97 | $60.45 | $59.66 | $60.08 | $55.74 | 4,196,259 |
| 2019-11-07 | $60.59 | $60.87 | $59.46 | $60.33 | $55.97 | 4,917,401 |
| 2019-11-06 | $60.60 | $61.35 | $60.47 | $61.26 | $56.83 | 5,043,356 |
| 2019-11-05 | $61.34 | $61.63 | $60.40 | $60.54 | $56.17 | 4,225,709 |
| 2019-11-04 | $63.03 | $63.03 | $61.51 | $61.65 | $57.20 | 3,182,954 |
| 2019-11-01 | $63.46 | $63.86 | $62.92 | $63.10 | $58.54 | 3,157,891 |
| 2019-10-31 | $63.32 | $63.79 | $63.10 | $63.51 | $58.92 | 8,824,603 |
| 2019-10-30 | $62.61 | $63.49 | $62.61 | $63.32 | $58.74 | 2,761,801 |
| 2019-10-29 | $62.53 | $62.70 | $62.18 | $62.58 | $58.06 | 2,566,375 |
| 2019-10-28 | $63.07 | $63.33 | $62.28 | $62.44 | $57.93 | 3,329,598 |
| 2019-10-25 | $64.67 | $64.99 | $63.33 | $63.64 | $59.04 | 3,367,216 |
| 2019-10-24 | $64.97 | $65.14 | $64.05 | $64.54 | $59.88 | 2,580,773 |
| 2019-10-23 | $64.16 | $64.59 | $64.11 | $64.44 | $59.78 | 3,358,107 |
| 2019-10-22 | $64.59 | $64.63 | $64.08 | $64.21 | $59.57 | 2,607,038 |
| 2019-10-21 | $64.16 | $64.31 | $63.66 | $64.29 | $59.64 | 1,797,871 |
| 2019-10-18 | $63.80 | $64.14 | $63.33 | $64.01 | $59.39 | 2,500,401 |
| 2019-10-17 | $63.42 | $63.89 | $63.29 | $63.67 | $59.07 | 1,789,059 |
| 2019-10-16 | $63.19 | $63.52 | $62.80 | $63.49 | $58.90 | 2,199,568 |
| 2019-10-15 | $63.32 | $63.63 | $62.87 | $63.15 | $58.59 | 2,027,264 |
| 2019-10-14 | $63.71 | $63.77 | $63.05 | $63.28 | $58.71 | 2,301,253 |
| 2019-10-11 | $63.83 | $63.93 | $63.04 | $63.33 | $58.75 | 2,634,686 |
| 2019-10-10 | $63.50 | $64.17 | $63.13 | $63.95 | $59.33 | 2,085,165 |
| 2019-10-09 | $63.66 | $64.19 | $63.56 | $63.92 | $59.30 | 1,926,417 |
| 2019-10-08 | $64.28 | $64.34 | $63.56 | $63.59 | $59.00 | 2,810,893 |
| 2019-10-07 | $64.40 | $64.49 | $64.02 | $64.28 | $59.64 | 2,733,035 |
| 2019-10-04 | $63.56 | $64.81 | $63.55 | $64.63 | $59.96 | 2,720,841 |
| 2019-10-03 | $63.64 | $63.64 | $62.92 | $63.47 | $58.88 | 4,269,193 |
| 2019-10-02 | $64.97 | $65.00 | $62.99 | $63.34 | $58.76 | 7,811,844 |
| 2019-10-01 | $64.75 | $65.05 | $64.18 | $64.95 | $60.26 | 3,453,264 |
| 2019-09-30 | $64.86 | $65.51 | $64.69 | $64.89 | $60.20 | 3,950,310 |
| 2019-09-27 | $65.66 | $65.84 | $64.85 | $65.36 | $60.64 | 2,429,645 |
| 2019-09-26 | $65.38 | $65.83 | $64.96 | $65.57 | $60.83 | 3,929,497 |
| 2019-09-25 | $65.35 | $65.45 | $64.70 | $65.05 | $60.35 | 3,641,110 |
| 2019-09-24 | $64.94 | $65.68 | $64.69 | $65.43 | $60.70 | 5,658,140 |
| 2019-09-23 | $64.81 | $65.02 | $64.44 | $64.60 | $59.93 | 2,876,729 |
| 2019-09-20 | $64.12 | $64.79 | $64.02 | $64.62 | $59.95 | 6,071,186 |
| 2019-09-19 | $64.04 | $64.33 | $63.89 | $64.26 | $59.62 | 1,775,206 |
| 2019-09-18 | $64.01 | $64.16 | $63.41 | $64.01 | $59.39 | 3,646,782 |
| 2019-09-17 | $63.23 | $63.93 | $63.05 | $63.73 | $59.13 | 4,729,602 |
| 2019-09-16 | $62.71 | $63.02 | $62.28 | $62.83 | $58.29 | 5,341,294 |
| 2019-09-13 | $62.90 | $63.29 | $62.52 | $62.61 | $58.09 | 2,836,275 |
| 2019-09-12 | $63.42 | $63.85 | $62.71 | $63.07 | $58.51 | 3,588,303 |
| 2019-09-11 | $62.95 | $63.73 | $62.48 | $63.25 | $58.31 | 3,422,953 |
| 2019-09-10 | $63.16 | $63.41 | $62.19 | $62.99 | $58.07 | 4,748,597 |
| 2019-09-09 | $64.66 | $64.71 | $63.31 | $63.39 | $58.43 | 4,850,364 |
| 2019-09-06 | $65.38 | $65.52 | $64.52 | $64.80 | $59.73 | 2,468,725 |
| 2019-09-05 | $65.55 | $65.66 | $64.76 | $65.15 | $60.06 | 2,742,271 |
| 2019-09-04 | $65.81 | $66.05 | $65.36 | $65.82 | $60.67 | 2,516,477 |
| 2019-09-03 | $64.34 | $65.57 | $64.22 | $65.53 | $60.41 | 2,926,660 |
| 2019-08-30 | $64.74 | $64.91 | $64.07 | $64.22 | $59.20 | 3,193,797 |
| 2019-08-29 | $64.23 | $64.63 | $63.66 | $64.60 | $59.55 | 2,724,796 |
| 2019-08-28 | $64.14 | $64.53 | $63.71 | $63.98 | $58.98 | 3,151,277 |
| 2019-08-27 | $63.80 | $64.41 | $63.75 | $63.99 | $58.99 | 3,000,590 |
| 2019-08-26 | $62.65 | $63.55 | $62.46 | $63.54 | $58.57 | 2,575,337 |
| 2019-08-23 | $63.37 | $63.68 | $62.04 | $62.45 | $57.57 | 3,871,632 |
| 2019-08-22 | $63.01 | $63.41 | $62.68 | $63.28 | $58.33 | 3,160,809 |
| 2019-08-21 | $62.34 | $63.03 | $62.20 | $63.00 | $58.08 | 2,238,030 |
| 2019-08-20 | $62.35 | $62.51 | $61.77 | $62.40 | $57.52 | 4,625,232 |
| 2019-08-19 | $61.83 | $62.52 | $61.58 | $62.15 | $57.29 | 2,544,734 |
| 2019-08-16 | $61.61 | $62.17 | $61.46 | $61.80 | $56.97 | 2,287,805 |
| 2019-08-15 | $60.74 | $61.70 | $60.50 | $61.53 | $56.72 | 3,667,872 |
| 2019-08-14 | $61.53 | $61.64 | $60.57 | $60.78 | $56.03 | 3,552,332 |
| 2019-08-13 | $61.39 | $61.70 | $60.86 | $61.38 | $56.58 | 2,604,862 |
| 2019-08-12 | $61.94 | $62.02 | $61.21 | $61.53 | $56.72 | 2,653,249 |
| 2019-08-09 | $61.61 | $62.02 | $61.37 | $61.77 | $56.94 | 2,280,292 |
| 2019-08-08 | $60.82 | $61.80 | $60.09 | $61.64 | $56.82 | 2,758,371 |
| 2019-08-07 | $60.52 | $61.14 | $59.50 | $60.79 | $56.04 | 4,007,309 |
| 2019-08-06 | $59.41 | $60.71 | $58.94 | $60.43 | $55.71 | 3,267,397 |
| 2019-08-05 | $60.07 | $60.96 | $59.42 | $59.63 | $54.97 | 4,839,812 |
| 2019-08-02 | $60.89 | $61.33 | $59.69 | $59.82 | $55.14 | 4,318,309 |
| 2019-08-01 | $58.90 | $61.22 | $58.74 | $60.76 | $56.01 | 5,748,035 |
| 2019-07-31 | $60.35 | $60.72 | $59.14 | $59.61 | $54.95 | 6,128,209 |
| 2019-07-30 | $60.61 | $61.31 | $60.23 | $60.59 | $55.85 | 2,328,339 |
| 2019-07-29 | $60.79 | $61.17 | $60.59 | $60.98 | $56.21 | 2,849,316 |
| 2019-07-26 | $60.22 | $60.76 | $60.10 | $60.51 | $55.78 | 7,061,123 |
| 2019-07-25 | $60.37 | $60.70 | $59.93 | $60.19 | $55.48 | 2,940,465 |
| 2019-07-24 | $60.64 | $60.65 | $59.98 | $60.46 | $55.73 | 2,629,545 |
| 2019-07-23 | $60.87 | $60.87 | $60.00 | $60.41 | $55.69 | 2,902,721 |
| 2019-07-22 | $60.89 | $60.95 | $60.24 | $60.71 | $55.96 | 2,982,884 |
| 2019-07-19 | $61.90 | $62.03 | $60.74 | $60.77 | $56.02 | 3,717,441 |
| 2019-07-18 | $61.42 | $61.98 | $60.93 | $61.93 | $57.09 | 2,298,469 |
| 2019-07-17 | $61.37 | $61.66 | $61.12 | $61.28 | $56.49 | 2,803,696 |
| 2019-07-16 | $61.05 | $61.32 | $60.68 | $61.00 | $56.23 | 3,085,282 |
| 2019-07-15 | $60.83 | $61.26 | $60.52 | $61.18 | $56.40 | 2,198,194 |
| 2019-07-12 | $61.25 | $61.30 | $60.56 | $60.80 | $56.05 | 2,064,127 |
| 2019-07-11 | $61.00 | $61.52 | $60.51 | $61.19 | $56.41 | 3,103,407 |
| 2019-07-10 | $61.14 | $61.54 | $60.92 | $61.17 | $56.39 | 2,468,848 |
| 2019-07-09 | $60.82 | $60.93 | $60.50 | $60.89 | $56.13 | 2,394,626 |
| 2019-07-08 | $60.56 | $60.98 | $60.43 | $60.85 | $56.09 | 1,764,965 |
| 2019-07-05 | $60.13 | $60.78 | $59.39 | $60.69 | $55.95 | 1,838,494 |
| 2019-07-03 | $60.38 | $61.08 | $60.27 | $60.71 | $55.96 | 1,363,369 |
| 2019-07-02 | $59.59 | $60.24 | $59.46 | $60.15 | $55.45 | 2,088,019 |
| 2019-07-01 | $59.70 | $59.70 | $58.80 | $59.43 | $54.78 | 2,504,245 |
| 2019-06-28 | $59.33 | $59.84 | $59.11 | $59.49 | $54.84 | 3,793,563 |
| 2019-06-27 | $59.45 | $59.71 | $59.01 | $59.28 | $54.65 | 2,977,967 |
| 2019-06-26 | $60.72 | $61.10 | $59.38 | $59.45 | $54.80 | 6,044,453 |
| 2019-06-25 | $61.32 | $61.41 | $60.73 | $60.99 | $56.22 | 3,847,658 |
| 2019-06-24 | $61.97 | $61.97 | $61.14 | $61.27 | $56.48 | 3,051,460 |
| 2019-06-21 | $61.27 | $61.63 | $60.64 | $61.54 | $56.73 | 5,244,193 |
| 2019-06-20 | $61.13 | $61.52 | $60.62 | $61.31 | $56.52 | 3,489,738 |
| 2019-06-19 | $59.77 | $61.00 | $59.77 | $60.81 | $56.06 | 3,489,740 |
| 2019-06-18 | $60.29 | $60.40 | $59.62 | $60.08 | $55.38 | 4,299,666 |
| 2019-06-17 | $60.22 | $60.33 | $59.48 | $59.88 | $55.20 | 2,721,502 |
| 2019-06-14 | $59.52 | $60.16 | $59.33 | $60.03 | $55.34 | 3,163,068 |
| 2019-06-13 | $59.29 | $59.52 | $58.95 | $59.45 | $54.80 | 2,787,672 |
| 2019-06-12 | $58.98 | $59.63 | $58.69 | $59.52 | $54.50 | 1,869,969 |
| 2019-06-11 | $59.20 | $59.33 | $58.36 | $58.69 | $53.74 | 1,832,053 |
| 2019-06-10 | $59.36 | $59.41 | $58.83 | $59.26 | $54.26 | 2,051,204 |
| 2019-06-07 | $60.12 | $60.56 | $59.38 | $59.43 | $54.41 | 2,857,587 |
| 2019-06-06 | $59.47 | $59.89 | $59.24 | $59.80 | $54.75 | 1,642,158 |
| 2019-06-05 | $57.98 | $59.46 | $57.77 | $59.32 | $54.31 | 3,101,547 |
| 2019-06-04 | $57.87 | $57.97 | $56.37 | $57.78 | $52.90 | 2,441,793 |
| 2019-06-03 | $57.65 | $58.03 | $57.11 | $57.95 | $53.06 | 3,374,650 |
| 2019-05-31 | $57.60 | $57.73 | $57.10 | $57.34 | $52.50 | 3,822,568 |
| 2019-05-30 | $57.29 | $57.60 | $57.15 | $57.36 | $52.52 | 2,131,691 |
| 2019-05-29 | $58.15 | $58.19 | $57.05 | $57.20 | $52.37 | 2,695,435 |
| 2019-05-28 | $59.14 | $59.20 | $57.93 | $58.03 | $53.13 | 4,850,419 |
| 2019-05-24 | $59.15 | $59.62 | $58.94 | $58.99 | $54.01 | 1,744,843 |
| 2019-05-23 | $58.50 | $59.10 | $58.40 | $59.09 | $54.10 | 2,486,274 |
| 2019-05-22 | $58.34 | $58.54 | $58.03 | $58.51 | $53.57 | 3,737,393 |
| 2019-05-21 | $58.42 | $58.74 | $57.97 | $58.08 | $53.18 | 2,272,466 |
| 2019-05-20 | $58.27 | $58.69 | $58.20 | $58.39 | $53.46 | 2,323,080 |
| 2019-05-17 | $57.62 | $58.48 | $57.46 | $58.21 | $53.30 | 2,532,390 |
| 2019-05-16 | $57.04 | $57.93 | $56.97 | $57.73 | $52.86 | 1,792,979 |
| 2019-05-15 | $57.33 | $57.58 | $57.10 | $57.22 | $52.39 | 2,952,262 |
| 2019-05-14 | $57.71 | $57.85 | $57.22 | $57.31 | $52.47 | 2,648,843 |
| 2019-05-13 | $56.90 | $57.82 | $56.90 | $57.78 | $52.90 | 3,695,762 |
| 2019-05-10 | $55.90 | $57.23 | $55.86 | $57.21 | $52.38 | 2,468,118 |
| 2019-05-09 | $55.78 | $56.20 | $55.26 | $56.06 | $51.33 | 2,446,757 |
| 2019-05-08 | $56.47 | $56.49 | $55.84 | $55.88 | $51.16 | 3,093,393 |
| 2019-05-07 | $56.37 | $56.94 | $56.32 | $56.58 | $51.80 | 4,438,857 |
| 2019-05-06 | $56.63 | $56.78 | $56.28 | $56.51 | $51.74 | 3,295,640 |
| 2019-05-03 | $56.02 | $56.65 | $55.82 | $56.58 | $51.80 | 1,636,134 |
| 2019-05-02 | $55.87 | $56.20 | $55.45 | $55.92 | $51.20 | 2,123,186 |
| 2019-05-01 | $56.19 | $56.58 | $55.88 | $55.90 | $51.18 | 2,340,998 |
| 2019-04-30 | $55.43 | $56.53 | $55.34 | $56.50 | $51.73 | 2,777,907 |
| 2019-04-29 | $55.69 | $55.92 | $54.94 | $55.45 | $50.77 | 1,851,834 |
| 2019-04-26 | $56.20 | $56.71 | $55.87 | $55.92 | $51.20 | 2,228,099 |
| 2019-04-25 | $55.09 | $56.29 | $54.71 | $55.99 | $51.26 | 2,094,372 |
| 2019-04-24 | $55.24 | $55.67 | $55.09 | $55.41 | $50.73 | 2,430,843 |
| 2019-04-23 | $55.00 | $55.31 | $54.60 | $55.18 | $50.52 | 2,720,143 |
| 2019-04-22 | $54.50 | $54.86 | $54.46 | $54.78 | $50.16 | 3,924,887 |
| 2019-04-18 | $54.93 | $55.27 | $54.64 | $54.68 | $50.06 | 3,107,346 |
| 2019-04-17 | $54.95 | $55.09 | $54.60 | $54.77 | $50.15 | 2,795,914 |
| 2019-04-16 | $55.76 | $55.98 | $54.77 | $54.86 | $50.23 | 4,167,839 |
| 2019-04-15 | $55.92 | $56.21 | $55.66 | $55.78 | $51.07 | 2,198,660 |
| 2019-04-12 | $55.59 | $55.97 | $55.12 | $55.87 | $51.15 | 2,431,551 |
| 2019-04-11 | $55.44 | $55.72 | $55.29 | $55.67 | $50.97 | 3,661,956 |
| 2019-04-10 | $55.88 | $56.32 | $55.24 | $55.35 | $50.68 | 3,019,324 |
| 2019-04-09 | $55.24 | $55.77 | $55.20 | $55.76 | $51.05 | 3,126,278 |
| 2019-04-08 | $55.71 | $55.75 | $55.11 | $55.31 | $50.64 | 2,418,587 |
| 2019-04-05 | $55.35 | $55.72 | $55.14 | $55.71 | $51.01 | 2,522,614 |
| 2019-04-04 | $55.59 | $55.61 | $54.74 | $55.28 | $50.61 | 2,606,175 |
| 2019-04-03 | $55.58 | $55.65 | $55.01 | $55.37 | $50.70 | 3,936,734 |
| 2019-04-02 | $55.78 | $55.98 | $55.34 | $55.58 | $50.89 | 3,684,262 |
| 2019-04-01 | $56.25 | $56.25 | $55.10 | $55.57 | $50.88 | 3,266,973 |
| 2019-03-29 | $56.18 | $56.27 | $55.81 | $56.21 | $51.47 | 5,170,281 |
| 2019-03-28 | $56.89 | $57.13 | $55.88 | $56.16 | $51.42 | 3,436,587 |
| 2019-03-27 | $57.48 | $57.48 | $56.58 | $56.91 | $52.11 | 2,263,291 |
| 2019-03-26 | $56.98 | $57.48 | $56.93 | $57.36 | $52.52 | 2,066,261 |
| 2019-03-25 | $57.10 | $57.28 | $56.82 | $57.07 | $52.25 | 2,622,353 |
| 2019-03-22 | $56.78 | $57.51 | $56.64 | $57.07 | $52.25 | 2,899,103 |
| 2019-03-21 | $55.79 | $56.61 | $55.69 | $56.48 | $51.71 | 2,244,884 |
| 2019-03-20 | $55.80 | $56.40 | $55.56 | $55.83 | $51.12 | 2,394,390 |
| 2019-03-19 | $56.07 | $56.24 | $55.43 | $55.66 | $50.96 | 2,598,709 |
| 2019-03-18 | $56.45 | $56.61 | $55.87 | $56.12 | $51.38 | 3,281,014 |
| 2019-03-15 | $56.26 | $56.89 | $56.14 | $56.50 | $51.73 | 10,009,310 |
| 2019-03-14 | $56.29 | $56.50 | $55.94 | $56.16 | $51.42 | 3,272,606 |
| 2019-03-13 | $56.47 | $56.76 | $56.31 | $56.65 | $51.50 | 2,720,786 |
| 2019-03-12 | $56.21 | $56.56 | $55.99 | $56.46 | $51.32 | 2,595,367 |
| 2019-03-11 | $55.66 | $56.08 | $55.62 | $56.05 | $50.95 | 2,946,713 |
| 2019-03-08 | $55.66 | $55.90 | $55.20 | $55.67 | $50.61 | 3,514,558 |
| 2019-03-07 | $55.25 | $55.70 | $55.16 | $55.52 | $50.47 | 3,235,789 |
| 2019-03-06 | $54.93 | $55.23 | $54.72 | $55.09 | $50.08 | 2,894,201 |
| 2019-03-05 | $54.97 | $55.12 | $54.70 | $54.90 | $49.91 | 5,051,644 |
| 2019-03-04 | $54.89 | $55.10 | $54.41 | $55.08 | $50.07 | 3,425,409 |
| 2019-03-01 | $54.87 | $55.00 | $54.29 | $54.92 | $49.92 | 3,626,065 |
| 2019-02-28 | $54.32 | $54.90 | $54.13 | $54.86 | $49.87 | 4,506,295 |
| 2019-02-27 | $54.32 | $54.56 | $54.13 | $54.39 | $49.44 | 2,662,203 |
| 2019-02-26 | $54.88 | $54.90 | $54.42 | $54.47 | $49.52 | 4,351,322 |
| 2019-02-25 | $55.21 | $55.36 | $54.50 | $54.71 | $49.73 | 3,453,330 |
| 2019-02-22 | $54.97 | $55.27 | $54.59 | $55.27 | $50.24 | 2,650,455 |
| 2019-02-21 | $53.96 | $54.90 | $53.74 | $54.78 | $49.80 | 2,946,500 |
| 2019-02-20 | $53.77 | $54.19 | $53.44 | $54.10 | $49.18 | 5,765,574 |
| 2019-02-19 | $53.57 | $53.84 | $53.35 | $53.79 | $48.90 | 3,388,008 |
| 2019-02-15 | $53.66 | $53.70 | $53.27 | $53.46 | $48.60 | 2,859,768 |
| 2019-02-14 | $53.30 | $53.76 | $53.04 | $53.27 | $48.42 | 6,425,403 |
| 2019-02-13 | $53.45 | $53.51 | $53.03 | $53.27 | $48.42 | 2,533,585 |
| 2019-02-12 | $53.68 | $53.91 | $53.19 | $53.48 | $48.62 | 3,126,644 |
| 2019-02-11 | $53.49 | $53.73 | $53.34 | $53.57 | $48.70 | 2,413,449 |
| 2019-02-08 | $53.11 | $53.50 | $52.74 | $53.48 | $48.62 | 2,075,157 |
| 2019-02-07 | $52.06 | $53.16 | $52.06 | $53.13 | $48.30 | 2,313,788 |
| 2019-02-06 | $52.36 | $52.67 | $52.08 | $52.43 | $47.66 | 1,904,697 |
| 2019-02-05 | $52.41 | $52.51 | $52.02 | $52.40 | $47.63 | 2,775,702 |
| 2019-02-04 | $51.96 | $52.39 | $51.57 | $52.38 | $47.62 | 2,968,923 |
| 2019-02-01 | $52.27 | $52.50 | $51.53 | $52.14 | $47.40 | 3,570,885 |
| 2019-01-31 | $50.95 | $52.58 | $50.60 | $52.36 | $47.60 | 6,841,500 |
| 2019-01-30 | $50.39 | $51.33 | $50.39 | $50.92 | $46.29 | 3,221,718 |
| 2019-01-29 | $50.71 | $50.93 | $50.41 | $50.64 | $46.03 | 3,155,988 |
| 2019-01-28 | $50.54 | $50.81 | $50.10 | $50.45 | $45.86 | 2,412,003 |
| 2019-01-25 | $51.32 | $51.58 | $50.44 | $50.54 | $45.94 | 3,463,146 |
| 2019-01-24 | $51.15 | $51.43 | $50.60 | $51.39 | $46.72 | 2,887,126 |
| 2019-01-23 | $50.63 | $51.15 | $50.51 | $51.13 | $46.48 | 2,956,104 |
| 2019-01-22 | $50.77 | $51.19 | $50.14 | $50.65 | $46.04 | 6,609,263 |
| 2019-01-18 | $50.90 | $51.01 | $50.51 | $50.70 | $46.09 | 3,450,781 |
| 2019-01-17 | $50.44 | $50.73 | $50.17 | $50.69 | $46.08 | 3,164,461 |
| 2019-01-16 | $49.75 | $50.29 | $49.44 | $50.25 | $45.68 | 3,397,076 |
| 2019-01-15 | $48.93 | $50.08 | $48.83 | $49.89 | $45.35 | 3,072,399 |
| 2019-01-14 | $49.00 | $49.17 | $48.29 | $48.93 | $44.48 | 4,068,445 |
| 2019-01-11 | $49.15 | $49.33 | $48.81 | $49.29 | $44.81 | 3,491,918 |
| 2019-01-10 | $48.38 | $49.32 | $48.24 | $49.27 | $44.79 | 3,903,725 |
| 2019-01-09 | $48.87 | $49.01 | $48.26 | $48.46 | $44.05 | 3,625,577 |
| 2019-01-08 | $48.26 | $48.89 | $48.09 | $48.85 | $44.41 | 3,128,287 |
| 2019-01-07 | $48.26 | $48.58 | $47.95 | $48.29 | $43.90 | 4,208,055 |
| 2019-01-04 | $47.70 | $48.57 | $47.70 | $48.50 | $44.09 | 5,535,562 |
| 2019-01-03 | $48.27 | $48.68 | $47.87 | $48.03 | $43.66 | 5,287,584 |
| 2019-01-02 | $49.16 | $49.24 | $47.95 | $48.22 | $43.83 | 4,476,168 |
| 2018-12-31 | $49.35 | $49.51 | $48.73 | $49.27 | $44.79 | 4,485,359 |
| 2018-12-28 | $49.59 | $50.12 | $49.13 | $49.25 | $44.77 | 5,728,320 |
| 2018-12-27 | $49.13 | $49.62 | $48.22 | $49.60 | $45.09 | 4,759,453 |
| 2018-12-26 | $48.64 | $49.64 | $48.16 | $49.56 | $44.71 | 5,029,846 |
| 2018-12-24 | $51.10 | $51.33 | $48.49 | $48.60 | $43.84 | 2,810,619 |
| 2018-12-21 | $51.88 | $52.59 | $50.84 | $50.90 | $45.92 | 9,386,114 |
| 2018-12-20 | $51.14 | $51.89 | $50.42 | $51.37 | $46.34 | 7,293,816 |
| 2018-12-19 | $51.61 | $51.86 | $50.70 | $50.92 | $45.94 | 7,468,617 |
| 2018-12-18 | $51.97 | $52.41 | $51.26 | $51.49 | $46.45 | 5,344,444 |
| 2018-12-17 | $53.40 | $53.51 | $51.53 | $51.73 | $46.67 | 4,883,586 |
| 2018-12-14 | $53.68 | $54.11 | $52.89 | $53.14 | $47.94 | 6,684,525 |
| 2018-12-13 | $53.06 | $53.91 | $53.06 | $53.68 | $48.43 | 3,315,595 |
| 2018-12-12 | $53.71 | $53.96 | $52.92 | $52.94 | $47.76 | 4,603,058 |
| 2018-12-11 | $53.55 | $53.76 | $53.09 | $53.52 | $48.28 | 5,644,147 |
| 2018-12-10 | $53.25 | $53.59 | $52.45 | $53.46 | $48.23 | 3,522,999 |
| 2018-12-07 | $53.06 | $53.48 | $52.71 | $53.19 | $47.98 | 4,082,851 |
| 2018-12-06 | $53.02 | $53.24 | $51.97 | $53.21 | $48.00 | 5,952,145 |
| 2018-12-04 | $52.86 | $53.47 | $52.75 | $52.83 | $47.66 | 4,034,671 |
| 2018-12-03 | $52.22 | $52.98 | $51.70 | $52.94 | $47.76 | 4,301,368 |
| 2018-11-30 | $51.65 | $52.49 | $51.52 | $52.45 | $47.32 | 4,588,935 |
| 2018-11-29 | $51.56 | $51.61 | $50.82 | $51.53 | $46.49 | 3,162,890 |
| 2018-11-28 | $51.66 | $51.96 | $51.39 | $51.56 | $46.51 | 4,555,007 |
| 2018-11-27 | $51.14 | $51.76 | $50.79 | $51.74 | $46.68 | 2,920,642 |
| 2018-11-26 | $50.98 | $51.25 | $50.49 | $51.10 | $46.10 | 4,587,214 |
| 2018-11-23 | $50.74 | $50.92 | $50.52 | $50.86 | $45.88 | 1,270,088 |
| 2018-11-21 | $51.66 | $51.66 | $50.56 | $50.75 | $45.78 | 4,026,528 |
| 2018-11-20 | $52.00 | $52.46 | $51.37 | $51.81 | $46.74 | 5,892,047 |
| 2018-11-19 | $51.02 | $51.64 | $50.86 | $51.62 | $46.57 | 5,332,105 |
| 2018-11-16 | $51.99 | $52.24 | $51.03 | $51.06 | $46.06 | 14,212,393 |
| 2018-11-15 | $51.06 | $51.61 | $50.51 | $51.37 | $46.34 | 6,645,736 |
| 2018-11-14 | $51.20 | $51.48 | $50.84 | $51.16 | $46.15 | 5,545,043 |
| 2018-11-13 | $51.16 | $51.53 | $50.72 | $51.38 | $46.35 | 4,129,368 |
| 2018-11-12 | $50.18 | $51.58 | $50.10 | $51.11 | $46.11 | 6,129,298 |
| 2018-11-09 | $49.37 | $50.42 | $49.29 | $50.34 | $45.41 | 9,454,722 |
| 2018-11-08 | $48.69 | $49.35 | $48.55 | $49.33 | $44.50 | 10,503,092 |
| 2018-11-07 | $49.50 | $49.71 | $49.10 | $49.50 | $44.66 | 5,141,896 |
| 2018-11-06 | $48.41 | $49.24 | $48.36 | $49.14 | $44.33 | 2,571,597 |
| 2018-11-05 | $47.85 | $48.65 | $47.82 | $48.40 | $43.66 | 3,379,553 |
| 2018-11-02 | $48.24 | $48.61 | $47.44 | $47.72 | $43.05 | 5,610,001 |
| 2018-11-01 | $49.07 | $49.07 | $48.14 | $48.47 | $43.73 | 4,392,495 |
| 2018-10-31 | $49.51 | $49.68 | $48.63 | $49.01 | $44.21 | 3,788,416 |
| 2018-10-30 | $49.59 | $49.97 | $48.99 | $49.69 | $44.83 | 4,216,358 |
| 2018-10-29 | $48.71 | $49.55 | $48.46 | $49.41 | $44.57 | 4,911,430 |
| 2018-10-26 | $49.73 | $49.95 | $48.11 | $48.51 | $43.76 | 4,737,975 |
| 2018-10-25 | $49.12 | $49.74 | $48.75 | $49.43 | $44.59 | 4,033,313 |
| 2018-10-24 | $49.13 | $50.53 | $48.91 | $50.26 | $45.34 | 4,474,652 |
| 2018-10-23 | $49.10 | $49.48 | $48.48 | $48.89 | $44.10 | 5,230,456 |
| 2018-10-22 | $49.25 | $49.26 | $48.71 | $48.87 | $44.09 | 2,979,987 |
| 2018-10-19 | $48.33 | $49.38 | $48.33 | $49.13 | $44.32 | 2,748,515 |
| 2018-10-18 | $48.40 | $48.53 | $48.00 | $48.34 | $43.61 | 2,875,034 |
| 2018-10-17 | $48.34 | $48.44 | $47.95 | $48.24 | $43.52 | 2,787,041 |
| 2018-10-16 | $47.69 | $48.55 | $47.44 | $48.27 | $43.55 | 2,943,819 |
| 2018-10-15 | $47.62 | $48.11 | $47.52 | $47.64 | $42.98 | 2,683,260 |
| 2018-10-12 | $47.56 | $47.77 | $47.07 | $47.65 | $42.99 | 3,559,864 |
| 2018-10-11 | $48.96 | $49.11 | $47.49 | $47.62 | $42.96 | 4,821,664 |
| 2018-10-10 | $48.96 | $49.74 | $48.81 | $48.84 | $44.06 | 3,044,356 |
| 2018-10-09 | $48.82 | $49.30 | $48.70 | $49.01 | $44.21 | 3,519,641 |
| 2018-10-08 | $48.54 | $49.22 | $48.39 | $48.78 | $44.01 | 3,184,892 |
| 2018-10-05 | $47.45 | $48.57 | $47.42 | $48.37 | $43.64 | 3,210,311 |
| 2018-10-04 | $46.92 | $47.49 | $46.52 | $47.45 | $42.81 | 2,310,206 |
| 2018-10-03 | $47.68 | $47.93 | $46.73 | $47.14 | $42.53 | 2,652,592 |
| 2018-10-02 | $47.19 | $47.83 | $47.13 | $47.75 | $43.08 | 2,038,953 |
| 2018-10-01 | $46.97 | $47.30 | $46.76 | $47.12 | $42.51 | 2,696,562 |
| 2018-09-28 | $46.74 | $47.24 | $46.74 | $47.21 | $42.59 | 3,773,947 |
| 2018-09-27 | $46.09 | $46.80 | $46.01 | $46.58 | $42.02 | 2,949,900 |
| 2018-09-26 | $46.51 | $46.78 | $46.03 | $46.07 | $41.56 | 4,015,050 |
| 2018-09-25 | $46.91 | $47.07 | $46.46 | $46.61 | $42.05 | 2,897,150 |
| 2018-09-24 | $47.44 | $47.59 | $46.98 | $47.04 | $42.44 | 2,933,868 |
| 2018-09-21 | $47.26 | $47.58 | $46.87 | $47.49 | $42.84 | 6,911,267 |
| 2018-09-20 | $47.15 | $47.36 | $46.68 | $47.35 | $42.72 | 4,345,416 |
| 2018-09-19 | $48.13 | $48.15 | $46.88 | $47.19 | $42.57 | 4,486,916 |
| 2018-09-18 | $48.45 | $48.49 | $47.93 | $48.12 | $43.41 | 3,176,489 |
| 2018-09-17 | $48.45 | $48.51 | $48.13 | $48.39 | $43.65 | 3,091,402 |
| 2018-09-14 | $48.36 | $48.46 | $47.86 | $48.40 | $43.66 | 2,318,808 |
| 2018-09-13 | $48.27 | $48.49 | $47.94 | $48.45 | $43.71 | 3,153,353 |
| 2018-09-12 | $48.76 | $49.17 | $48.39 | $48.59 | $43.49 | 2,794,528 |
| 2018-09-11 | $49.01 | $49.18 | $48.62 | $48.72 | $43.61 | 3,382,068 |
| 2018-09-10 | $48.78 | $49.23 | $48.68 | $49.01 | $43.87 | 2,883,565 |
| 2018-09-07 | $49.07 | $49.18 | $48.50 | $48.67 | $43.56 | 3,178,147 |
| 2018-09-06 | $49.25 | $49.49 | $48.94 | $49.29 | $44.12 | 4,676,550 |
| 2018-09-05 | $48.31 | $49.31 | $48.31 | $49.28 | $44.11 | 2,771,322 |
| 2018-09-04 | $48.34 | $48.78 | $48.05 | $48.50 | $43.41 | 3,267,670 |
| 2018-08-31 | $48.68 | $48.72 | $47.97 | $48.05 | $43.01 | 3,434,410 |
| 2018-08-30 | $48.09 | $48.48 | $48.04 | $48.34 | $43.27 | 2,806,506 |
| 2018-08-29 | $47.66 | $48.05 | $47.64 | $48.04 | $43.00 | 3,634,702 |
| 2018-08-28 | $47.50 | $47.70 | $47.31 | $47.57 | $42.58 | 5,220,978 |
| 2018-08-27 | $47.97 | $48.02 | $47.20 | $47.51 | $42.53 | 2,661,453 |
| 2018-08-24 | $47.69 | $48.04 | $47.43 | $47.95 | $42.92 | 2,015,105 |
| 2018-08-23 | $47.48 | $47.99 | $47.36 | $47.69 | $42.69 | 2,914,275 |
| 2018-08-22 | $47.91 | $47.96 | $47.19 | $47.43 | $42.45 | 2,746,719 |
| 2018-08-21 | $48.15 | $48.22 | $47.62 | $47.92 | $42.89 | 3,311,217 |
| 2018-08-20 | $48.44 | $48.50 | $48.11 | $48.23 | $43.17 | 2,384,165 |
| 2018-08-17 | $48.13 | $48.57 | $48.00 | $48.29 | $43.22 | 3,478,424 |
| 2018-08-16 | $47.96 | $48.27 | $47.62 | $48.17 | $43.12 | 3,997,862 |
| 2018-08-15 | $47.53 | $48.28 | $47.36 | $47.90 | $42.88 | 3,259,925 |
| 2018-08-14 | $47.46 | $47.78 | $47.36 | $47.46 | $42.48 | 2,308,317 |
| 2018-08-13 | $47.62 | $47.73 | $47.33 | $47.53 | $42.54 | 3,156,408 |
| 2018-08-10 | $47.73 | $48.26 | $47.46 | $47.53 | $42.54 | 2,286,592 |
| 2018-08-09 | $47.36 | $47.69 | $47.17 | $47.64 | $42.64 | 2,870,549 |
| 2018-08-08 | $47.06 | $47.43 | $46.86 | $47.32 | $42.36 | 2,910,611 |
| 2018-08-07 | $47.27 | $47.33 | $46.68 | $47.20 | $42.25 | 3,726,211 |
| 2018-08-06 | $47.24 | $47.55 | $47.13 | $47.28 | $42.32 | 2,375,232 |
| 2018-08-03 | $46.62 | $47.35 | $46.33 | $47.18 | $42.23 | 2,865,612 |
| 2018-08-02 | $46.39 | $46.82 | $45.97 | $46.60 | $41.71 | 3,273,257 |
| 2018-08-01 | $46.54 | $46.64 | $45.87 | $46.39 | $41.52 | 3,581,501 |
| 2018-07-31 | $46.44 | $46.91 | $46.31 | $46.86 | $41.94 | 3,657,076 |
| 2018-07-30 | $46.54 | $46.55 | $46.01 | $46.29 | $41.43 | 3,177,814 |
| 2018-07-27 | $46.96 | $47.15 | $46.36 | $46.59 | $41.70 | 3,089,785 |
| 2018-07-26 | $46.76 | $47.01 | $45.91 | $46.88 | $41.96 | 4,024,626 |
| 2018-07-25 | $45.47 | $45.93 | $45.32 | $45.69 | $40.90 | 3,952,988 |
| 2018-07-24 | $45.15 | $45.59 | $44.54 | $45.54 | $40.76 | 4,474,365 |
| 2018-07-23 | $45.64 | $45.71 | $45.05 | $45.28 | $40.53 | 2,481,705 |
| 2018-07-20 | $45.91 | $45.91 | $45.10 | $45.63 | $40.84 | 4,039,431 |
| 2018-07-19 | $45.59 | $46.18 | $45.59 | $45.91 | $41.09 | 2,924,173 |
| 2018-07-18 | $45.95 | $45.99 | $45.41 | $45.62 | $40.83 | 2,434,362 |
| 2018-07-17 | $46.25 | $46.28 | $45.84 | $45.86 | $41.05 | 2,354,875 |
| 2018-07-16 | $45.09 | $46.35 | $45.09 | $46.07 | $41.24 | 2,579,835 |
| 2018-07-13 | $46.45 | $46.57 | $46.00 | $46.27 | $41.42 | 2,175,924 |
| 2018-07-12 | $46.36 | $46.48 | $46.07 | $46.34 | $41.48 | 3,523,172 |
| 2018-07-11 | $45.80 | $46.46 | $45.76 | $46.39 | $41.52 | 2,138,685 |
| 2018-07-10 | $45.00 | $45.99 | $44.76 | $45.69 | $40.90 | 2,816,374 |
| 2018-07-09 | $46.92 | $46.95 | $45.04 | $45.16 | $40.42 | 4,289,654 |
| 2018-07-06 | $46.69 | $47.08 | $46.60 | $46.96 | $42.03 | 2,193,794 |
| 2018-07-05 | $46.34 | $46.61 | $46.09 | $46.59 | $41.70 | 2,574,273 |
| 2018-07-03 | $46.20 | $46.63 | $46.04 | $46.25 | $41.40 | 1,811,901 |
| 2018-07-02 | $45.84 | $46.27 | $45.70 | $46.23 | $41.38 | 2,826,533 |
| 2018-06-29 | $45.52 | $45.96 | $45.14 | $45.68 | $40.89 | 3,038,175 |
| 2018-06-28 | $45.81 | $46.24 | $45.57 | $45.66 | $40.87 | 3,003,533 |
| 2018-06-27 | $45.22 | $45.75 | $45.09 | $45.69 | $40.90 | 3,234,745 |
| 2018-06-26 | $45.25 | $45.62 | $44.97 | $45.33 | $40.58 | 3,951,281 |
| 2018-06-25 | $43.97 | $45.22 | $43.90 | $45.15 | $40.41 | 3,675,157 |
| 2018-06-22 | $43.99 | $44.15 | $43.69 | $43.85 | $39.25 | 5,380,949 |
| 2018-06-21 | $43.83 | $44.18 | $43.58 | $43.85 | $39.25 | 2,443,687 |
| 2018-06-20 | $43.76 | $44.01 | $43.55 | $43.88 | $39.28 | 3,492,360 |
| 2018-06-19 | $43.32 | $44.39 | $43.32 | $44.19 | $39.55 | 3,471,317 |
| 2018-06-18 | $43.29 | $43.75 | $43.25 | $43.60 | $39.03 | 2,749,770 |
| 2018-06-15 | $42.84 | $43.43 | $42.58 | $43.33 | $38.78 | 6,558,524 |
| 2018-06-14 | $42.27 | $42.97 | $42.15 | $42.87 | $38.37 | 3,827,822 |
| 2018-06-13 | $42.55 | $42.79 | $42.28 | $42.50 | $37.71 | 2,746,617 |
| 2018-06-12 | $42.11 | $42.67 | $42.07 | $42.58 | $37.78 | 3,152,747 |
| 2018-06-11 | $42.80 | $42.83 | $41.99 | $42.13 | $37.38 | 3,060,670 |
| 2018-06-08 | $42.72 | $42.72 | $42.72 | $42.72 | $37.90 | 2,526,835 |
| 2018-06-07 | $42.46 | $43.10 | $42.27 | $42.72 | $37.90 | 2,907,289 |
| 2018-06-06 | $43.33 | $43.36 | $42.29 | $42.35 | $37.57 | 4,715,068 |
| 2018-06-05 | $44.13 | $44.27 | $43.32 | $43.32 | $38.44 | 3,849,302 |
| 2018-06-04 | $44.72 | $44.93 | $44.00 | $44.14 | $39.16 | 3,221,621 |
| 2018-06-01 | $45.61 | $45.61 | $44.63 | $44.74 | $39.70 | 2,406,546 |
| 2018-05-31 | $45.58 | $45.87 | $45.27 | $45.52 | $40.39 | 3,149,661 |
| 2018-05-30 | $45.24 | $45.72 | $45.01 | $45.61 | $40.47 | 2,378,419 |
| 2018-05-29 | $45.14 | $45.58 | $44.95 | $45.25 | $40.15 | 3,154,171 |
| 2018-05-25 | $44.81 | $45.30 | $44.81 | $45.19 | $40.09 | 2,477,944 |
| 2018-05-24 | $44.40 | $44.88 | $44.25 | $44.84 | $39.78 | 3,068,126 |
| 2018-05-23 | $43.84 | $44.38 | $43.74 | $44.36 | $39.36 | 3,139,819 |
| 2018-05-22 | $43.52 | $43.90 | $43.43 | $43.71 | $38.78 | 1,941,029 |
| 2018-05-21 | $43.73 | $43.80 | $43.28 | $43.55 | $38.64 | 2,230,640 |
| 2018-05-18 | $43.88 | $44.13 | $43.44 | $43.70 | $38.77 | 2,235,001 |
| 2018-05-17 | $44.27 | $44.39 | $43.76 | $43.83 | $38.89 | 2,176,131 |
| 2018-05-16 | $44.59 | $44.64 | $44.09 | $44.25 | $39.26 | 2,381,950 |
| 2018-05-15 | $44.65 | $44.92 | $44.35 | $44.55 | $39.53 | 2,440,667 |
| 2018-05-14 | $45.31 | $45.41 | $44.68 | $45.01 | $39.93 | 2,311,472 |
| 2018-05-11 | $45.32 | $45.42 | $45.17 | $45.26 | $40.16 | 1,970,586 |
| 2018-05-10 | $45.08 | $45.38 | $44.85 | $45.25 | $40.15 | 2,255,588 |
| 2018-05-09 | $45.01 | $45.09 | $44.58 | $44.81 | $39.76 | 3,378,707 |
| 2018-05-08 | $45.98 | $46.12 | $44.85 | $45.00 | $39.93 | 4,135,774 |
| 2018-05-07 | $46.45 | $46.54 | $45.99 | $46.13 | $40.93 | 1,981,888 |
| 2018-05-04 | $46.64 | $46.68 | $46.26 | $46.39 | $41.16 | 3,595,216 |
| 2018-05-03 | $46.45 | $46.71 | $45.93 | $46.48 | $41.24 | 3,384,405 |
| 2018-05-02 | $46.62 | $46.74 | $46.25 | $46.54 | $41.29 | 2,652,622 |
| 2018-05-01 | $46.85 | $46.93 | $46.59 | $46.65 | $41.39 | 2,412,651 |
| 2018-04-30 | $47.21 | $47.37 | $46.81 | $46.84 | $41.56 | 2,881,313 |
| 2018-04-27 | $46.34 | $47.38 | $46.33 | $47.10 | $41.79 | 3,352,543 |
| 2018-04-26 | $45.67 | $46.64 | $45.54 | $46.48 | $41.24 | 2,823,672 |
| 2018-04-25 | $45.63 | $46.08 | $45.39 | $45.77 | $40.61 | 3,551,240 |
| 2018-04-24 | $45.39 | $46.05 | $45.28 | $45.68 | $40.53 | 4,308,963 |
| 2018-04-23 | $45.25 | $45.57 | $45.12 | $45.31 | $40.20 | 2,482,706 |
| 2018-04-20 | $45.49 | $45.56 | $44.96 | $45.10 | $40.01 | 2,979,332 |
| 2018-04-19 | $45.15 | $45.45 | $44.96 | $45.39 | $40.27 | 2,608,376 |
| 2018-04-18 | $45.72 | $46.01 | $45.29 | $45.32 | $40.21 | 1,949,926 |
| 2018-04-17 | $45.41 | $45.75 | $45.15 | $45.61 | $40.47 | 3,171,109 |
| 2018-04-16 | $44.65 | $45.38 | $44.49 | $45.28 | $40.17 | 3,900,612 |
| 2018-04-13 | $44.02 | $44.66 | $44.02 | $44.48 | $39.46 | 3,381,072 |
| 2018-04-12 | $44.93 | $45.02 | $43.93 | $44.02 | $39.06 | 3,252,628 |
| 2018-04-11 | $44.89 | $45.40 | $44.78 | $44.84 | $39.78 | 2,973,640 |
| 2018-04-10 | $45.39 | $45.57 | $44.95 | $45.03 | $39.95 | 3,700,356 |
| 2018-04-09 | $45.45 | $45.80 | $45.24 | $45.51 | $40.38 | 2,672,877 |
| 2018-04-06 | $45.70 | $45.99 | $45.38 | $45.47 | $40.34 | 3,618,938 |
| 2018-04-05 | $45.22 | $45.84 | $44.76 | $45.69 | $40.54 | 3,988,889 |
| 2018-04-04 | $45.01 | $45.36 | $44.70 | $45.21 | $40.11 | 3,372,959 |
| 2018-04-03 | $45.06 | $45.43 | $44.77 | $45.20 | $40.10 | 3,288,836 |
| 2018-04-02 | $45.60 | $45.79 | $44.68 | $44.95 | $39.88 | 3,007,068 |
| 2018-03-29 | $45.43 | $45.87 | $45.10 | $45.48 | $40.35 | 3,709,384 |
| 2018-03-28 | $45.30 | $45.51 | $44.90 | $45.34 | $40.23 | 4,727,889 |
| 2018-03-27 | $44.52 | $45.49 | $44.12 | $45.11 | $40.02 | 4,377,661 |
| 2018-03-26 | $43.90 | $44.32 | $43.81 | $44.14 | $39.16 | 2,828,497 |
| 2018-03-23 | $44.74 | $44.98 | $43.66 | $43.74 | $38.81 | 3,974,724 |
| 2018-03-22 | $44.42 | $45.19 | $44.36 | $44.57 | $39.54 | 4,978,597 |
| 2018-03-21 | $44.29 | $44.99 | $44.20 | $44.46 | $39.45 | 6,076,146 |
| 2018-03-20 | $44.22 | $44.47 | $44.06 | $44.26 | $39.27 | 3,504,285 |
| 2018-03-19 | $44.03 | $44.45 | $43.89 | $44.17 | $39.19 | 3,212,296 |
| 2018-03-16 | $43.73 | $44.23 | $43.73 | $44.13 | $39.15 | 6,130,389 |
| 2018-03-15 | $43.49 | $43.97 | $43.33 | $43.65 | $38.73 | 3,941,794 |
| 2018-03-14 | $43.28 | $43.79 | $43.26 | $43.54 | $38.63 | 2,756,710 |
| 2018-03-13 | $43.25 | $43.88 | $43.24 | $43.51 | $38.27 | 4,724,080 |
| 2018-03-12 | $43.25 | $43.88 | $43.23 | $43.66 | $38.40 | 3,241,686 |
| 2018-03-09 | $43.08 | $43.29 | $42.78 | $43.28 | $38.07 | 2,370,669 |
| 2018-03-08 | $42.89 | $43.35 | $42.64 | $43.13 | $37.94 | 2,794,747 |
| 2018-03-07 | $42.79 | $43.08 | $42.57 | $42.72 | $37.57 | 3,444,282 |
| 2018-03-06 | $43.62 | $43.83 | $42.82 | $42.91 | $37.74 | 4,723,758 |
| 2018-03-05 | $42.88 | $44.02 | $42.78 | $43.83 | $38.55 | 4,149,220 |
| 2018-03-02 | $43.13 | $43.61 | $42.65 | $43.03 | $37.85 | 4,515,063 |
| 2018-03-01 | $43.29 | $43.94 | $42.84 | $43.17 | $37.97 | 4,228,718 |
| 2018-02-28 | $43.83 | $43.96 | $43.26 | $43.28 | $38.07 | 3,568,686 |
| 2018-02-27 | $44.44 | $44.69 | $43.66 | $43.70 | $38.44 | 4,214,194 |
| 2018-02-26 | $44.84 | $44.92 | $44.46 | $44.54 | $39.18 | 2,664,664 |
| 2018-02-23 | $43.64 | $44.82 | $43.64 | $44.77 | $39.38 | 3,063,267 |
| 2018-02-22 | $43.73 | $44.09 | $43.50 | $43.61 | $38.36 | 3,220,573 |
| 2018-02-21 | $44.02 | $44.59 | $43.70 | $43.70 | $38.44 | 4,619,970 |
| 2018-02-20 | $44.66 | $44.78 | $43.85 | $44.12 | $38.81 | 3,381,482 |
| 2018-02-16 | $44.13 | $44.88 | $44.05 | $44.68 | $39.30 | 3,540,857 |
| 2018-02-15 | $43.30 | $44.20 | $43.07 | $44.19 | $38.87 | 3,685,336 |
| 2018-02-14 | $43.64 | $43.76 | $43.21 | $43.22 | $38.01 | 4,208,601 |
| 2018-02-13 | $43.92 | $44.15 | $43.24 | $43.96 | $38.67 | 3,408,054 |
| 2018-02-12 | $43.54 | $44.00 | $43.04 | $43.76 | $38.49 | 4,484,935 |
| 2018-02-09 | $42.51 | $43.66 | $42.45 | $43.35 | $38.13 | 5,076,957 |
| 2018-02-08 | $42.18 | $43.16 | $42.11 | $42.44 | $37.33 | 4,838,964 |
| 2018-02-07 | $41.57 | $43.29 | $41.51 | $42.46 | $37.35 | 3,736,005 |
| 2018-02-06 | $43.24 | $43.24 | $41.88 | $42.73 | $37.58 | 5,950,852 |
| 2018-02-05 | $44.42 | $44.75 | $43.59 | $43.63 | $38.38 | 3,211,545 |
| 2018-02-02 | $44.62 | $45.02 | $44.45 | $44.48 | $39.12 | 2,914,431 |
| 2018-02-01 | $45.67 | $45.78 | $44.67 | $44.81 | $39.41 | 4,404,324 |
| 2018-01-31 | $45.17 | $45.69 | $44.93 | $45.64 | $40.14 | 3,488,957 |
| 2018-01-30 | $44.74 | $45.35 | $44.74 | $45.21 | $39.77 | 2,777,504 |
| 2018-01-29 | $45.54 | $45.57 | $44.85 | $44.85 | $39.45 | 3,427,120 |
| 2018-01-26 | $45.97 | $46.10 | $45.25 | $45.70 | $40.20 | 2,447,525 |
| 2018-01-25 | $45.49 | $46.06 | $45.40 | $46.00 | $40.46 | 3,628,112 |
| 2018-01-24 | $45.70 | $45.83 | $45.41 | $45.55 | $40.06 | 2,345,320 |
| 2018-01-23 | $45.32 | $46.01 | $45.23 | $45.72 | $40.21 | 3,071,594 |
| 2018-01-22 | $45.50 | $45.64 | $45.12 | $45.23 | $39.78 | 3,092,750 |
| 2018-01-19 | $45.20 | $45.60 | $45.05 | $45.13 | $39.69 | 2,668,860 |
| 2018-01-18 | $45.58 | $45.79 | $45.05 | $45.38 | $39.91 | 4,805,183 |
| 2018-01-17 | $45.53 | $45.86 | $45.35 | $45.69 | $40.19 | 3,633,063 |
| 2018-01-16 | $45.11 | $45.55 | $44.89 | $45.29 | $39.84 | 4,460,750 |
| 2018-01-12 | $45.45 | $45.64 | $45.06 | $45.15 | $39.71 | 3,417,465 |
| 2018-01-11 | $46.00 | $46.30 | $45.38 | $45.52 | $40.04 | 2,858,847 |
| 2018-01-10 | $46.50 | $46.58 | $46.01 | $46.13 | $40.57 | 2,689,568 |
| 2018-01-09 | $47.16 | $47.22 | $46.40 | $46.59 | $40.98 | 2,823,375 |
| 2018-01-08 | $46.88 | $47.21 | $46.70 | $47.14 | $41.46 | 3,447,536 |
| 2018-01-05 | $47.18 | $47.35 | $46.63 | $46.79 | $41.15 | 2,982,021 |
| 2018-01-04 | $47.30 | $47.86 | $47.03 | $47.12 | $41.44 | 2,770,848 |
| 2018-01-03 | $47.57 | $48.03 | $47.43 | $47.49 | $41.77 | 4,102,641 |
| 2018-01-02 | $48.22 | $48.36 | $47.50 | $47.81 | $42.05 | 2,429,729 |
| 2017-12-29 | $48.11 | $48.29 | $48.07 | $48.11 | $42.32 | 2,765,244 |
| 2017-12-28 | $47.92 | $48.09 | $47.72 | $48.08 | $42.29 | 1,723,821 |
| 2017-12-27 | $47.68 | $47.84 | $47.53 | $47.80 | $42.04 | 2,012,812 |
| 2017-12-26 | $48.18 | $48.41 | $47.78 | $47.83 | $41.75 | 2,495,927 |
| 2017-12-22 | $48.50 | $48.66 | $48.18 | $48.25 | $42.12 | 3,093,975 |
| 2017-12-21 | $48.37 | $48.79 | $48.12 | $48.39 | $42.24 | 4,474,473 |
| 2017-12-20 | $49.28 | $49.49 | $48.48 | $48.49 | $42.33 | 5,020,199 |
| 2017-12-19 | $50.09 | $50.19 | $49.25 | $49.33 | $43.06 | 4,068,449 |
| 2017-12-18 | $50.83 | $50.86 | $50.09 | $50.09 | $43.73 | 2,917,894 |
| 2017-12-15 | $50.35 | $50.89 | $50.27 | $50.78 | $44.33 | 4,268,887 |
| 2017-12-14 | $50.74 | $50.75 | $50.16 | $50.39 | $43.99 | 3,269,118 |
| 2017-12-13 | $50.65 | $51.02 | $50.44 | $50.83 | $44.37 | 2,679,432 |
| 2017-12-12 | $51.36 | $51.40 | $50.51 | $50.54 | $44.12 | 3,307,932 |
| 2017-12-11 | $51.01 | $51.45 | $50.85 | $51.44 | $44.91 | 3,136,276 |
| 2017-12-08 | $50.71 | $51.24 | $50.58 | $51.20 | $44.70 | 2,731,613 |
| 2017-12-07 | $51.09 | $51.09 | $50.50 | $50.84 | $44.38 | 2,684,332 |
| 2017-12-06 | $50.91 | $51.24 | $50.79 | $51.09 | $44.60 | 2,071,012 |
| 2017-12-05 | $51.15 | $51.15 | $50.40 | $50.80 | $44.35 | 2,694,045 |
| 2017-12-04 | $51.46 | $51.58 | $51.00 | $51.08 | $44.59 | 2,013,760 |
| 2017-12-01 | $51.70 | $51.84 | $51.08 | $51.36 | $44.84 | 3,058,018 |
| 2017-11-30 | $51.35 | $51.63 | $51.14 | $51.61 | $45.05 | 4,456,846 |
| 2017-11-29 | $51.18 | $51.48 | $50.85 | $51.26 | $44.75 | 2,311,537 |
| 2017-11-28 | $51.06 | $51.28 | $50.96 | $51.25 | $44.74 | 2,409,559 |
| 2017-11-27 | $50.81 | $50.96 | $50.61 | $50.86 | $44.40 | 2,241,719 |
| 2017-11-24 | $50.67 | $50.88 | $50.64 | $50.71 | $44.27 | 956,018 |
| 2017-11-22 | $50.61 | $50.74 | $50.35 | $50.53 | $44.11 | 1,928,081 |
| 2017-11-21 | $50.73 | $50.83 | $50.54 | $50.61 | $44.18 | 2,740,514 |
| 2017-11-20 | $50.92 | $51.05 | $50.56 | $50.59 | $44.16 | 2,176,011 |
| 2017-11-17 | $51.06 | $51.28 | $50.80 | $50.89 | $44.43 | 2,182,816 |
| 2017-11-16 | $51.04 | $51.26 | $50.96 | $51.18 | $44.68 | 2,390,047 |
| 2017-11-15 | $51.97 | $52.22 | $51.18 | $51.18 | $44.68 | 3,878,514 |
| 2017-11-14 | $50.65 | $51.85 | $50.64 | $51.80 | $45.22 | 4,215,979 |
| 2017-11-13 | $50.17 | $50.85 | $50.13 | $50.79 | $44.34 | 3,419,279 |
| 2017-11-10 | $50.20 | $50.37 | $50.03 | $50.20 | $43.82 | 3,296,476 |
| 2017-11-09 | $50.04 | $50.57 | $50.04 | $50.51 | $44.09 | 3,693,774 |
| 2017-11-08 | $49.93 | $50.37 | $49.93 | $50.25 | $43.87 | 4,340,365 |
| 2017-11-07 | $49.45 | $50.24 | $49.29 | $50.03 | $43.68 | 2,895,611 |
| 2017-11-06 | $49.63 | $49.79 | $49.38 | $49.40 | $43.13 | 2,734,608 |
| 2017-11-03 | $49.13 | $49.80 | $49.13 | $49.59 | $43.29 | 4,203,563 |
| 2017-11-02 | $49.14 | $49.92 | $48.93 | $49.26 | $43.00 | 5,558,636 |
| 2017-11-01 | $49.66 | $49.71 | $49.19 | $49.23 | $42.98 | 2,640,088 |
| 2017-10-31 | $49.16 | $49.69 | $49.11 | $49.52 | $43.23 | 2,818,757 |
| 2017-10-30 | $49.17 | $49.35 | $49.09 | $49.29 | $43.03 | 2,687,217 |
| 2017-10-27 | $48.95 | $49.42 | $48.92 | $49.21 | $42.96 | 3,338,623 |
| 2017-10-26 | $49.83 | $49.83 | $48.98 | $49.05 | $42.82 | 4,390,930 |
| 2017-10-25 | $49.30 | $49.45 | $48.56 | $49.38 | $43.10 | 2,777,285 |
| 2017-10-24 | $49.50 | $49.54 | $49.21 | $49.46 | $43.18 | 3,141,805 |
| 2017-10-23 | $49.31 | $49.38 | $49.10 | $49.27 | $43.01 | 1,867,297 |
| 2017-10-20 | $49.18 | $49.41 | $49.06 | $49.26 | $43.00 | 2,369,991 |
| 2017-10-19 | $48.75 | $49.27 | $48.66 | $49.25 | $42.99 | 2,330,902 |
| 2017-10-18 | $48.58 | $48.82 | $48.45 | $48.73 | $42.54 | 1,619,711 |
| 2017-10-17 | $48.58 | $48.88 | $48.37 | $48.72 | $42.53 | 2,711,046 |
| 2017-10-16 | $48.50 | $48.64 | $48.26 | $48.49 | $42.33 | 3,228,452 |
| 2017-10-13 | $48.85 | $49.08 | $48.45 | $48.61 | $42.44 | 3,646,220 |
| 2017-10-12 | $48.32 | $48.80 | $48.15 | $48.76 | $42.57 | 2,701,631 |
| 2017-10-11 | $47.93 | $48.45 | $47.91 | $48.28 | $42.15 | 2,780,996 |
| 2017-10-10 | $47.61 | $48.00 | $47.48 | $47.94 | $41.85 | 2,420,841 |
| 2017-10-09 | $47.47 | $47.60 | $47.37 | $47.58 | $41.54 | 3,548,285 |
| 2017-10-06 | $47.46 | $47.57 | $47.24 | $47.39 | $41.37 | 2,854,044 |
| 2017-10-05 | $47.77 | $47.78 | $47.41 | $47.58 | $41.54 | 2,058,482 |
| 2017-10-04 | $47.18 | $47.80 | $47.03 | $47.77 | $41.70 | 2,513,591 |
| 2017-10-03 | $47.32 | $47.39 | $46.86 | $47.18 | $41.19 | 1,990,805 |
| 2017-10-02 | $47.47 | $47.61 | $47.27 | $47.36 | $41.34 | 1,946,800 |
| 2017-09-29 | $47.36 | $47.47 | $47.17 | $47.32 | $41.31 | 2,815,362 |
| 2017-09-28 | $46.96 | $47.48 | $46.84 | $47.37 | $41.35 | 3,099,353 |
| 2017-09-27 | $47.37 | $47.56 | $46.69 | $47.04 | $41.07 | 3,167,218 |
| 2017-09-26 | $47.72 | $47.97 | $47.55 | $47.71 | $41.65 | 2,567,468 |
| 2017-09-25 | $47.43 | $47.84 | $47.30 | $47.70 | $41.64 | 3,466,190 |
| 2017-09-22 | $48.15 | $48.15 | $47.29 | $47.41 | $41.39 | 3,664,505 |
| 2017-09-21 | $48.10 | $48.40 | $47.96 | $48.01 | $41.91 | 2,516,369 |
| 2017-09-20 | $48.55 | $48.67 | $47.91 | $48.13 | $42.02 | 2,913,648 |
| 2017-09-19 | $48.67 | $48.72 | $48.35 | $48.44 | $42.29 | 3,322,819 |
| 2017-09-18 | $49.08 | $49.10 | $48.19 | $48.62 | $42.44 | 2,843,589 |
| 2017-09-15 | $49.21 | $49.22 | $48.77 | $49.08 | $42.85 | 3,324,172 |
| 2017-09-14 | $48.88 | $49.11 | $48.59 | $49.10 | $42.86 | 3,236,212 |
| 2017-09-13 | $49.49 | $49.53 | $49.01 | $49.16 | $42.60 | 3,153,173 |
| 2017-09-12 | $50.47 | $50.52 | $49.32 | $49.53 | $42.92 | 3,320,425 |
| 2017-09-11 | $50.13 | $50.56 | $50.03 | $50.51 | $43.77 | 2,246,300 |
| 2017-09-08 | $49.88 | $50.30 | $49.73 | $50.23 | $43.53 | 1,644,286 |
| 2017-09-07 | $49.72 | $49.95 | $49.50 | $49.89 | $43.24 | 2,912,738 |
| 2017-09-06 | $49.77 | $49.77 | $49.42 | $49.56 | $42.95 | 1,895,848 |
| 2017-09-05 | $49.38 | $49.69 | $49.17 | $49.65 | $43.03 | 2,420,674 |
| 2017-09-01 | $49.55 | $49.61 | $49.19 | $49.36 | $42.78 | 1,855,142 |
| 2017-08-31 | $49.55 | $49.58 | $49.40 | $49.50 | $42.90 | 3,018,400 |
| 2017-08-30 | $49.51 | $49.61 | $49.39 | $49.48 | $42.88 | 1,988,019 |
| 2017-08-29 | $49.60 | $49.70 | $49.38 | $49.50 | $42.90 | 1,980,541 |
| 2017-08-28 | $49.49 | $49.59 | $49.31 | $49.54 | $42.93 | 1,457,886 |
| 2017-08-25 | $49.53 | $49.60 | $49.36 | $49.37 | $42.79 | 2,099,716 |
| 2017-08-24 | $49.30 | $49.52 | $49.22 | $49.35 | $42.77 | 1,906,749 |
| 2017-08-23 | $49.17 | $49.44 | $48.95 | $49.37 | $42.79 | 1,722,800 |
| 2017-08-22 | $49.25 | $49.25 | $48.93 | $49.13 | $42.58 | 2,254,663 |
| 2017-08-21 | $49.10 | $49.33 | $48.93 | $49.21 | $42.65 | 1,897,123 |
| 2017-08-18 | $48.76 | $49.22 | $48.53 | $49.00 | $42.47 | 2,228,605 |
| 2017-08-17 | $48.95 | $49.01 | $48.61 | $48.67 | $42.18 | 1,724,738 |
| 2017-08-16 | $48.75 | $48.98 | $48.64 | $48.94 | $42.41 | 1,333,308 |
| 2017-08-15 | $48.25 | $48.76 | $48.25 | $48.73 | $42.23 | 1,412,251 |
| 2017-08-14 | $48.20 | $48.51 | $48.19 | $48.43 | $41.97 | 1,846,021 |
| 2017-08-11 | $48.67 | $48.67 | $47.99 | $48.19 | $41.76 | 1,761,917 |
| 2017-08-10 | $48.20 | $48.72 | $48.04 | $48.64 | $42.15 | 3,193,799 |
| 2017-08-09 | $48.56 | $48.58 | $48.24 | $48.27 | $41.83 | 2,512,146 |
| 2017-08-08 | $48.07 | $48.45 | $48.07 | $48.44 | $41.98 | 1,632,911 |
| 2017-08-07 | $47.98 | $48.21 | $47.79 | $48.20 | $41.77 | 1,856,725 |
| 2017-08-04 | $47.87 | $48.02 | $47.65 | $47.97 | $41.57 | 1,910,033 |
| 2017-08-03 | $47.64 | $48.12 | $47.62 | $48.11 | $41.69 | 2,262,556 |
| 2017-08-02 | $47.38 | $47.71 | $47.18 | $47.71 | $41.35 | 1,447,498 |
| 2017-08-01 | $47.31 | $47.71 | $47.21 | $47.57 | $41.23 | 2,703,829 |
| 2017-07-31 | $47.14 | $47.41 | $46.96 | $47.31 | $41.00 | 3,002,228 |
| 2017-07-28 | $47.62 | $47.70 | $47.05 | $47.16 | $40.87 | 2,955,161 |
| 2017-07-27 | $47.21 | $47.66 | $46.90 | $47.66 | $41.30 | 4,247,942 |
| 2017-07-26 | $46.65 | $47.27 | $46.55 | $47.27 | $40.97 | 2,420,568 |
| 2017-07-25 | $46.93 | $46.93 | $46.58 | $46.70 | $40.47 | 1,238,986 |
| 2017-07-24 | $47.41 | $47.45 | $46.79 | $46.90 | $40.65 | 1,960,017 |
| 2017-07-21 | $47.11 | $47.42 | $46.88 | $47.42 | $41.10 | 2,775,766 |
| 2017-07-20 | $46.70 | $47.19 | $46.62 | $47.13 | $40.84 | 3,637,945 |
| 2017-07-19 | $46.45 | $46.63 | $46.27 | $46.62 | $40.40 | 3,393,276 |
| 2017-07-18 | $46.16 | $46.48 | $46.10 | $46.40 | $40.21 | 2,937,508 |
| 2017-07-17 | $45.97 | $46.15 | $45.85 | $46.12 | $39.97 | 3,945,753 |
| 2017-07-14 | $45.91 | $46.08 | $45.81 | $45.92 | $39.80 | 2,341,934 |
| 2017-07-13 | $45.79 | $45.90 | $45.54 | $45.67 | $39.58 | 3,467,193 |
| 2017-07-12 | $45.89 | $46.02 | $45.80 | $45.89 | $39.77 | 2,545,070 |
| 2017-07-11 | $45.64 | $45.69 | $45.41 | $45.54 | $39.47 | 2,178,080 |
| 2017-07-10 | $45.84 | $45.87 | $45.55 | $45.56 | $39.48 | 2,621,495 |
| 2017-07-07 | $45.57 | $45.92 | $45.53 | $45.69 | $39.60 | 3,557,716 |
| 2017-07-06 | $45.43 | $45.63 | $45.31 | $45.57 | $39.49 | 3,088,108 |
| 2017-07-05 | $45.57 | $45.63 | $45.18 | $45.53 | $39.46 | 3,183,355 |
| 2017-07-03 | $46.03 | $46.06 | $45.57 | $45.57 | $39.49 | 1,305,171 |
| 2017-06-30 | $46.04 | $46.24 | $45.88 | $45.88 | $39.76 | 3,241,299 |
| 2017-06-29 | $46.19 | $46.20 | $45.79 | $45.96 | $39.83 | 4,962,122 |
| 2017-06-28 | $47.17 | $47.24 | $46.44 | $46.47 | $40.27 | 2,880,144 |
| 2017-06-27 | $47.14 | $47.32 | $46.89 | $47.01 | $40.74 | 3,473,825 |
| 2017-06-26 | $47.13 | $47.64 | $47.03 | $47.38 | $41.06 | 1,889,850 |
| 2017-06-23 | $47.31 | $47.55 | $47.05 | $47.13 | $40.84 | 2,163,743 |
| 2017-06-22 | $47.47 | $47.68 | $47.31 | $47.34 | $41.03 | 1,557,406 |
| 2017-06-21 | $47.61 | $47.78 | $47.42 | $47.55 | $41.21 | 3,276,368 |
| 2017-06-20 | $47.62 | $47.78 | $47.61 | $47.68 | $41.32 | 1,911,351 |
| 2017-06-19 | $47.85 | $47.85 | $47.45 | $47.59 | $41.24 | 2,137,788 |
| 2017-06-16 | $47.65 | $47.86 | $47.50 | $47.79 | $41.42 | 3,827,431 |
| 2017-06-15 | $47.27 | $47.63 | $47.13 | $47.59 | $41.24 | 1,886,490 |
| 2017-06-14 | $47.36 | $47.62 | $47.18 | $47.37 | $41.05 | 2,401,636 |
| 2017-06-13 | $46.84 | $47.08 | $46.67 | $47.07 | $40.79 | 2,172,596 |
| 2017-06-12 | $47.41 | $47.53 | $46.83 | $47.18 | $40.58 | 2,807,988 |
| 2017-06-09 | $47.22 | $47.39 | $46.94 | $47.35 | $40.72 | 2,641,776 |
| 2017-06-08 | $47.85 | $47.85 | $46.98 | $47.34 | $40.72 | 3,144,971 |
| 2017-06-07 | $47.62 | $48.06 | $47.57 | $47.90 | $41.20 | 2,367,419 |
| 2017-06-06 | $47.95 | $47.98 | $47.54 | $47.54 | $40.89 | 3,322,920 |
| 2017-06-05 | $48.36 | $48.38 | $47.83 | $47.84 | $41.15 | 2,478,327 |
| 2017-06-02 | $48.41 | $48.50 | $48.03 | $48.32 | $41.56 | 1,661,582 |
| 2017-06-01 | $47.88 | $48.14 | $47.67 | $48.13 | $41.39 | 3,198,055 |
| 2017-05-31 | $47.63 | $48.01 | $47.52 | $47.91 | $41.21 | 3,849,141 |
| 2017-05-30 | $47.28 | $47.62 | $47.21 | $47.58 | $40.92 | 1,739,756 |
| 2017-05-26 | $47.30 | $47.41 | $47.20 | $47.30 | $40.68 | 1,587,827 |
| 2017-05-25 | $46.85 | $47.32 | $46.70 | $47.26 | $40.65 | 1,819,497 |
| 2017-05-24 | $46.54 | $46.81 | $46.54 | $46.77 | $40.22 | 2,143,962 |
| 2017-05-23 | $46.36 | $46.79 | $46.31 | $46.51 | $40.00 | 1,823,201 |
| 2017-05-22 | $45.72 | $46.40 | $45.71 | $46.30 | $39.82 | 1,937,546 |
| 2017-05-19 | $45.68 | $45.87 | $45.30 | $45.85 | $39.43 | 2,599,867 |
| 2017-05-18 | $45.65 | $46.07 | $45.35 | $45.64 | $39.25 | 2,392,916 |
| 2017-05-17 | $45.60 | $45.79 | $45.49 | $45.61 | $39.23 | 2,092,392 |
| 2017-05-16 | $45.78 | $45.92 | $45.56 | $45.57 | $39.19 | 2,600,226 |
| 2017-05-15 | $45.58 | $45.93 | $45.55 | $45.81 | $39.40 | 2,721,396 |
| 2017-05-12 | $45.16 | $45.63 | $45.16 | $45.58 | $39.20 | 3,442,254 |
| 2017-05-11 | $44.82 | $45.15 | $44.63 | $45.15 | $38.83 | 3,579,424 |
| 2017-05-10 | $44.82 | $45.00 | $44.72 | $44.89 | $38.61 | 1,949,797 |
| 2017-05-09 | $45.04 | $45.13 | $44.72 | $44.77 | $38.50 | 1,887,582 |
| 2017-05-08 | $45.16 | $45.19 | $44.82 | $45.13 | $38.81 | 1,339,082 |
| 2017-05-05 | $45.05 | $45.23 | $44.94 | $45.05 | $38.75 | 2,029,313 |
| 2017-05-04 | $44.56 | $44.93 | $44.47 | $44.92 | $38.63 | 3,354,247 |
| 2017-05-03 | $44.80 | $44.99 | $44.70 | $44.71 | $38.45 | 1,826,087 |
| 2017-05-02 | $44.89 | $45.06 | $44.69 | $44.81 | $38.54 | 2,241,147 |
| 2017-05-01 | $45.06 | $45.09 | $44.67 | $44.80 | $38.53 | 2,033,002 |
| 2017-04-28 | $45.14 | $45.28 | $44.98 | $45.05 | $38.75 | 2,931,692 |
| 2017-04-27 | $44.90 | $45.44 | $44.82 | $45.13 | $38.81 | 2,074,265 |
| 2017-04-26 | $44.95 | $45.12 | $44.77 | $44.84 | $38.56 | 2,125,307 |
| 2017-04-25 | $44.86 | $45.04 | $44.73 | $45.01 | $38.71 | 1,785,115 |
| 2017-04-24 | $44.88 | $45.07 | $44.57 | $45.02 | $38.72 | 2,264,849 |
| 2017-04-21 | $44.61 | $45.01 | $44.61 | $44.83 | $38.56 | 1,937,679 |
| 2017-04-20 | $44.33 | $44.70 | $44.25 | $44.65 | $38.40 | 2,920,134 |
| 2017-04-19 | $45.09 | $45.19 | $44.62 | $44.80 | $38.53 | 2,194,785 |
| 2017-04-18 | $45.10 | $45.30 | $44.99 | $45.10 | $38.79 | 2,284,464 |
| 2017-04-17 | $44.97 | $45.11 | $44.86 | $45.08 | $38.77 | 1,791,053 |
| 2017-04-13 | $44.85 | $45.03 | $44.58 | $44.82 | $38.55 | 2,345,868 |
| 2017-04-12 | $44.43 | $44.94 | $44.30 | $44.90 | $38.62 | 2,450,648 |
| 2017-04-11 | $44.52 | $44.66 | $44.17 | $44.58 | $38.34 | 1,965,820 |
| 2017-04-10 | $44.43 | $44.61 | $44.21 | $44.58 | $38.34 | 1,655,447 |
| 2017-04-07 | $44.70 | $44.81 | $44.40 | $44.40 | $38.19 | 3,309,465 |
| 2017-04-06 | $44.65 | $44.75 | $44.46 | $44.59 | $38.35 | 2,389,542 |
| 2017-04-05 | $44.49 | $44.86 | $44.37 | $44.82 | $38.55 | 2,760,068 |
| 2017-04-04 | $44.33 | $44.65 | $44.29 | $44.51 | $38.28 | 1,777,048 |
| 2017-04-03 | $44.40 | $44.41 | $44.00 | $44.40 | $38.19 | 2,352,536 |
| 2017-03-31 | $44.31 | $44.64 | $44.25 | $44.45 | $38.23 | 2,384,701 |
| 2017-03-30 | $44.33 | $44.38 | $44.08 | $44.31 | $38.11 | 2,131,476 |
| 2017-03-29 | $44.82 | $44.82 | $44.39 | $44.47 | $38.25 | 2,646,724 |
| 2017-03-28 | $44.66 | $44.96 | $44.62 | $44.93 | $38.64 | 4,144,455 |
| 2017-03-27 | $44.87 | $45.06 | $44.57 | $44.77 | $38.50 | 2,433,795 |
| 2017-03-24 | $44.52 | $44.94 | $44.48 | $44.77 | $38.50 | 2,178,353 |
| 2017-03-23 | $44.51 | $44.94 | $44.37 | $44.58 | $38.34 | 3,270,527 |
| 2017-03-22 | $44.56 | $44.93 | $44.32 | $44.51 | $38.28 | 4,052,936 |
| 2017-03-21 | $43.55 | $44.47 | $43.55 | $44.36 | $38.15 | 3,388,802 |
| 2017-03-20 | $43.90 | $44.05 | $43.45 | $43.59 | $37.49 | 1,613,437 |
| 2017-03-17 | $43.73 | $44.07 | $43.62 | $43.85 | $37.71 | 3,230,529 |
| 2017-03-16 | $43.94 | $43.94 | $43.45 | $43.58 | $37.48 | 2,736,179 |
| 2017-03-15 | $43.40 | $44.30 | $43.39 | $44.05 | $37.89 | 3,073,473 |
| 2017-03-14 | $43.17 | $43.35 | $43.10 | $43.25 | $37.20 | 2,243,047 |
| 2017-03-13 | $43.15 | $43.31 | $43.03 | $43.23 | $37.18 | 2,595,306 |
| 2017-03-10 | $43.26 | $43.51 | $43.13 | $43.50 | $37.10 | 3,112,163 |
| 2017-03-09 | $43.09 | $43.31 | $42.99 | $43.07 | $36.74 | 1,845,807 |
| 2017-03-08 | $43.52 | $43.56 | $42.93 | $43.05 | $36.72 | 2,237,631 |
| 2017-03-07 | $43.52 | $43.98 | $43.51 | $43.82 | $37.38 | 3,237,893 |
| 2017-03-06 | $43.65 | $43.80 | $43.51 | $43.62 | $37.21 | 2,126,467 |
| 2017-03-03 | $43.87 | $43.87 | $43.36 | $43.72 | $37.29 | 2,174,244 |
| 2017-03-02 | $43.35 | $44.10 | $43.24 | $43.85 | $37.40 | 2,551,219 |
| 2017-03-01 | $43.05 | $43.76 | $43.01 | $43.50 | $37.10 | 3,383,097 |
| 2017-02-28 | $43.22 | $43.82 | $43.19 | $43.71 | $37.28 | 2,512,817 |
| 2017-02-27 | $43.39 | $43.50 | $43.17 | $43.31 | $36.94 | 2,334,698 |
| 2017-02-24 | $43.34 | $43.54 | $42.95 | $43.34 | $36.97 | 3,090,433 |
| 2017-02-23 | $42.71 | $42.99 | $42.53 | $42.95 | $36.63 | 3,600,606 |
| 2017-02-22 | $42.33 | $42.65 | $42.24 | $42.49 | $36.24 | 2,783,253 |
| 2017-02-21 | $41.95 | $42.50 | $41.77 | $42.43 | $36.19 | 1,813,488 |
| 2017-02-17 | $41.93 | $42.08 | $41.70 | $42.00 | $35.82 | 2,294,991 |
| 2017-02-16 | $41.67 | $41.92 | $41.58 | $41.89 | $35.73 | 2,008,565 |
| 2017-02-15 | $41.50 | $41.65 | $41.16 | $41.61 | $35.49 | 1,918,452 |
| 2017-02-14 | $42.02 | $42.02 | $41.49 | $41.72 | $35.59 | 2,110,946 |
| 2017-02-13 | $41.98 | $42.14 | $41.77 | $42.03 | $35.85 | 2,351,971 |
| 2017-02-10 | $41.62 | $41.99 | $41.54 | $41.94 | $35.77 | 1,897,396 |
| 2017-02-09 | $41.95 | $42.23 | $41.62 | $41.76 | $35.62 | 2,631,077 |
| 2017-02-08 | $41.72 | $42.20 | $41.71 | $42.06 | $35.88 | 2,678,285 |
| 2017-02-07 | $41.49 | $41.75 | $41.44 | $41.66 | $35.53 | 2,972,149 |
| 2017-02-06 | $41.53 | $41.65 | $41.32 | $41.50 | $35.40 | 2,626,749 |
| 2017-02-03 | $41.46 | $41.70 | $41.35 | $41.45 | $35.35 | 2,127,396 |
| 2017-02-02 | $40.70 | $41.47 | $40.43 | $41.39 | $35.30 | 3,451,439 |
| 2017-02-01 | $40.98 | $41.25 | $40.54 | $40.63 | $34.66 | 2,721,490 |
| 2017-01-31 | $40.86 | $41.34 | $40.75 | $41.32 | $35.24 | 3,268,536 |
| 2017-01-30 | $40.84 | $40.89 | $40.50 | $40.73 | $34.74 | 2,252,581 |
| 2017-01-27 | $41.01 | $41.11 | $40.64 | $40.72 | $34.73 | 2,673,074 |
| 2017-01-26 | $40.75 | $41.12 | $40.68 | $40.91 | $34.89 | 2,902,667 |
| 2017-01-25 | $40.62 | $40.81 | $40.50 | $40.77 | $34.77 | 2,137,653 |
| 2017-01-24 | $40.77 | $40.91 | $40.64 | $40.79 | $34.79 | 2,093,610 |
| 2017-01-23 | $41.17 | $41.24 | $40.77 | $40.81 | $34.81 | 2,675,115 |
| 2017-01-20 | $41.00 | $41.14 | $40.72 | $41.07 | $35.03 | 2,222,266 |
| 2017-01-19 | $41.09 | $41.37 | $40.82 | $40.89 | $34.88 | 2,494,578 |
| 2017-01-18 | $41.10 | $41.43 | $41.01 | $41.33 | $35.25 | 2,539,635 |
| 2017-01-17 | $40.87 | $41.31 | $40.76 | $41.20 | $35.14 | 1,898,273 |
| 2017-01-13 | $40.66 | $40.82 | $40.43 | $40.65 | $34.67 | 2,067,953 |
| 2017-01-12 | $40.68 | $40.91 | $40.44 | $40.85 | $34.84 | 2,614,017 |
| 2017-01-11 | $40.34 | $40.74 | $40.25 | $40.69 | $34.71 | 1,870,548 |
| 2017-01-10 | $40.37 | $40.38 | $40.04 | $40.29 | $34.37 | 1,761,342 |
| 2017-01-09 | $41.13 | $41.17 | $40.27 | $40.30 | $34.37 | 1,840,807 |
| 2017-01-06 | $40.64 | $41.06 | $40.61 | $40.92 | $34.90 | 1,707,393 |
| 2017-01-05 | $40.87 | $40.99 | $40.48 | $40.80 | $34.80 | 2,611,884 |
| 2017-01-04 | $40.71 | $40.98 | $40.60 | $40.80 | $34.80 | 2,542,594 |
| 2017-01-03 | $40.74 | $40.83 | $40.32 | $40.62 | $34.65 | 2,065,117 |
| 2016-12-30 | $41.00 | $41.07 | $40.56 | $40.70 | $34.72 | 1,893,146 |
| 2016-12-29 | $40.44 | $41.01 | $40.36 | $40.94 | $34.92 | 1,451,066 |
| 2016-12-28 | $40.72 | $40.73 | $40.25 | $40.29 | $34.37 | 1,060,834 |
| 2016-12-27 | $40.57 | $40.84 | $40.48 | $40.73 | $34.74 | 914,142 |
| 2016-12-23 | $40.79 | $40.86 | $40.52 | $40.67 | $34.69 | 898,884 |
| 2016-12-22 | $40.53 | $40.73 | $40.29 | $40.67 | $34.69 | 1,517,119 |
| 2016-12-21 | $40.97 | $41.20 | $40.89 | $40.91 | $34.60 | 2,057,158 |
| 2016-12-20 | $40.78 | $41.06 | $40.63 | $40.98 | $34.66 | 2,763,289 |
| 2016-12-19 | $40.83 | $40.93 | $40.46 | $40.76 | $34.48 | 2,074,014 |
| 2016-12-16 | $40.24 | $40.83 | $40.24 | $40.69 | $34.42 | 3,779,793 |
| 2016-12-15 | $39.87 | $40.26 | $39.59 | $40.22 | $34.02 | 2,510,478 |
| 2016-12-14 | $40.88 | $41.14 | $39.95 | $40.04 | $33.87 | 3,656,500 |
| 2016-12-13 | $40.53 | $40.78 | $40.34 | $40.72 | $34.44 | 3,062,535 |
| 2016-12-12 | $39.72 | $40.56 | $39.63 | $40.47 | $34.23 | 2,993,111 |
| 2016-12-09 | $39.25 | $39.88 | $39.20 | $39.85 | $33.71 | 2,717,659 |
| 2016-12-08 | $39.05 | $39.40 | $38.83 | $39.25 | $33.20 | 2,994,151 |
| 2016-12-07 | $38.87 | $39.38 | $38.79 | $39.35 | $33.29 | 3,076,294 |
| 2016-12-06 | $38.93 | $39.02 | $38.68 | $38.77 | $32.79 | 2,103,925 |
| 2016-12-05 | $38.57 | $38.81 | $38.22 | $38.79 | $32.81 | 1,846,041 |
| 2016-12-02 | $38.55 | $39.04 | $38.50 | $38.74 | $32.77 | 2,692,549 |
| 2016-12-01 | $38.79 | $38.81 | $38.24 | $38.54 | $32.60 | 2,285,335 |
| 2016-11-30 | $39.98 | $39.98 | $39.01 | $39.01 | $33.00 | 3,443,414 |
| 2016-11-29 | $40.19 | $40.80 | $40.16 | $40.49 | $34.25 | 2,601,435 |
| 2016-11-28 | $39.65 | $40.39 | $39.64 | $40.32 | $34.11 | 2,311,631 |
| 2016-11-25 | $38.95 | $39.61 | $38.95 | $39.52 | $33.43 | 1,282,777 |
| 2016-11-23 | $38.87 | $39.32 | $38.70 | $38.77 | $32.79 | 2,759,558 |
| 2016-11-22 | $39.35 | $39.59 | $39.08 | $39.29 | $33.23 | 3,967,158 |
| 2016-11-21 | $38.93 | $39.36 | $38.88 | $39.34 | $33.28 | 2,453,541 |
| 2016-11-18 | $38.96 | $39.20 | $38.69 | $38.87 | $32.88 | 2,279,538 |
| 2016-11-17 | $38.85 | $39.21 | $38.74 | $39.00 | $32.99 | 2,358,529 |
| 2016-11-16 | $39.24 | $39.51 | $38.75 | $39.01 | $33.00 | 2,037,132 |
| 2016-11-15 | $38.69 | $39.46 | $38.69 | $39.25 | $33.20 | 3,435,998 |
| 2016-11-14 | $38.56 | $38.66 | $38.20 | $38.51 | $32.57 | 5,151,391 |
| 2016-11-11 | $38.64 | $39.36 | $38.64 | $38.84 | $32.85 | 3,143,301 |
| 2016-11-10 | $39.42 | $39.42 | $38.00 | $38.68 | $32.72 | 8,051,142 |
| 2016-11-09 | $40.93 | $40.93 | $39.50 | $39.58 | $33.48 | 6,679,403 |
| 2016-11-08 | $41.22 | $41.75 | $41.21 | $41.52 | $35.12 | 2,555,274 |
| 2016-11-07 | $40.59 | $41.16 | $40.13 | $41.15 | $34.81 | 1,938,904 |
| 2016-11-04 | $40.78 | $41.14 | $40.34 | $40.36 | $34.14 | 2,344,706 |
| 2016-11-03 | $40.35 | $40.79 | $40.22 | $40.62 | $34.36 | 2,299,904 |
| 2016-11-02 | $40.71 | $40.75 | $40.12 | $40.46 | $34.22 | 4,097,178 |
| 2016-11-01 | $41.57 | $41.60 | $40.72 | $40.86 | $34.56 | 2,680,120 |
| 2016-10-31 | $40.81 | $41.80 | $40.77 | $41.55 | $35.15 | 2,874,216 |
| 2016-10-28 | $40.51 | $40.81 | $40.36 | $40.68 | $34.41 | 2,775,516 |
| 2016-10-27 | $40.33 | $40.71 | $40.14 | $40.44 | $34.21 | 2,414,835 |
| 2016-10-26 | $40.44 | $40.71 | $40.22 | $40.60 | $34.34 | 2,583,730 |
| 2016-10-25 | $40.08 | $40.52 | $40.03 | $40.48 | $34.24 | 2,790,677 |
| 2016-10-24 | $40.14 | $40.28 | $39.87 | $40.20 | $34.00 | 1,740,189 |
| 2016-10-21 | $40.19 | $40.29 | $39.75 | $39.95 | $33.79 | 2,367,796 |
| 2016-10-20 | $40.39 | $40.65 | $40.20 | $40.39 | $34.17 | 2,771,403 |
| 2016-10-19 | $40.54 | $40.55 | $40.13 | $40.32 | $34.11 | 2,500,757 |
| 2016-10-18 | $40.60 | $40.83 | $40.05 | $40.54 | $34.29 | 2,721,311 |
| 2016-10-17 | $40.25 | $40.46 | $40.14 | $40.34 | $34.12 | 2,808,971 |
| 2016-10-14 | $40.14 | $40.53 | $40.00 | $40.05 | $33.88 | 2,539,331 |
| 2016-10-13 | $39.76 | $40.62 | $39.72 | $40.34 | $34.12 | 4,197,320 |
| 2016-10-12 | $39.50 | $39.91 | $39.50 | $39.72 | $33.60 | 3,236,225 |
| 2016-10-11 | $39.82 | $39.89 | $39.32 | $39.45 | $33.37 | 3,964,968 |
| 2016-10-10 | $39.68 | $39.91 | $39.56 | $39.89 | $33.74 | 1,952,505 |
| 2016-10-07 | $39.82 | $40.26 | $39.49 | $39.61 | $33.51 | 4,627,973 |
| 2016-10-06 | $39.30 | $39.72 | $39.08 | $39.62 | $33.51 | 3,740,686 |
| 2016-10-05 | $39.74 | $40.22 | $39.39 | $39.51 | $33.42 | 3,977,673 |
| 2016-10-04 | $40.57 | $40.57 | $39.31 | $39.59 | $33.49 | 4,653,044 |
| 2016-10-03 | $41.05 | $41.14 | $40.30 | $40.58 | $34.33 | 3,110,741 |
| 2016-09-30 | $41.98 | $42.14 | $40.92 | $41.14 | $34.80 | 4,039,061 |
| 2016-09-29 | $42.08 | $42.14 | $41.47 | $41.81 | $35.37 | 4,214,844 |
| 2016-09-28 | $42.48 | $42.50 | $41.86 | $42.25 | $35.74 | 2,453,675 |
| 2016-09-27 | $43.21 | $43.49 | $42.28 | $42.37 | $35.84 | 3,301,714 |
| 2016-09-26 | $43.01 | $43.23 | $42.85 | $43.10 | $36.46 | 4,269,519 |
| 2016-09-23 | $42.78 | $43.24 | $42.61 | $43.07 | $36.43 | 4,346,625 |
| 2016-09-22 | $42.75 | $42.94 | $42.51 | $42.90 | $36.29 | 2,822,121 |
| 2016-09-21 | $41.53 | $42.61 | $41.52 | $42.55 | $35.99 | 3,526,070 |
| 2016-09-20 | $41.84 | $41.97 | $41.50 | $41.52 | $35.12 | 3,090,371 |
| 2016-09-19 | $41.39 | $41.78 | $41.23 | $41.68 | $35.26 | 3,765,999 |
| 2016-09-16 | $40.67 | $41.25 | $40.57 | $41.20 | $34.85 | 3,577,796 |
| 2016-09-15 | $40.63 | $40.95 | $40.56 | $40.86 | $34.56 | 2,943,758 |
| 2016-09-14 | $40.74 | $41.16 | $40.56 | $40.76 | $34.48 | 2,606,493 |
| 2016-09-13 | $41.20 | $41.20 | $40.34 | $40.60 | $34.34 | 3,460,040 |
| 2016-09-12 | $40.80 | $41.53 | $40.80 | $41.42 | $34.75 | 3,603,526 |
| 2016-09-09 | $42.02 | $42.02 | $40.77 | $40.78 | $34.21 | 4,166,600 |
| 2016-09-08 | $42.27 | $42.61 | $42.14 | $42.37 | $35.54 | 2,908,225 |
| 2016-09-07 | $42.19 | $42.46 | $41.84 | $42.38 | $35.55 | 3,510,288 |
| 2016-09-06 | $41.99 | $42.32 | $41.77 | $42.20 | $35.40 | 2,576,641 |
| 2016-09-02 | $41.32 | $41.83 | $41.21 | $41.71 | $34.99 | 2,625,193 |
| 2016-09-01 | $41.33 | $41.47 | $41.11 | $41.27 | $34.62 | 2,721,379 |
| 2016-08-31 | $41.24 | $41.38 | $41.07 | $41.36 | $34.70 | 2,706,936 |
| 2016-08-30 | $41.69 | $41.91 | $41.16 | $41.19 | $34.55 | 2,684,441 |
| 2016-08-29 | $41.52 | $41.86 | $41.52 | $41.70 | $34.98 | 2,026,116 |
| 2016-08-26 | $42.27 | $42.55 | $41.33 | $41.39 | $34.72 | 2,924,662 |
| 2016-08-25 | $42.25 | $42.47 | $42.09 | $42.28 | $35.47 | 1,808,018 |
| 2016-08-24 | $42.11 | $42.26 | $41.80 | $42.20 | $35.40 | 2,079,729 |
| 2016-08-23 | $42.72 | $42.88 | $42.17 | $42.19 | $35.39 | 2,587,560 |
| 2016-08-22 | $42.54 | $42.76 | $42.44 | $42.58 | $35.72 | 1,812,561 |
| 2016-08-19 | $42.76 | $42.89 | $42.18 | $42.42 | $35.58 | 2,610,764 |
| 2016-08-18 | $42.24 | $42.97 | $42.24 | $42.96 | $36.04 | 3,466,162 |
| 2016-08-17 | $41.55 | $42.44 | $41.29 | $42.33 | $35.51 | 5,176,596 |
| 2016-08-16 | $42.02 | $42.04 | $41.58 | $41.64 | $34.93 | 3,580,696 |
| 2016-08-15 | $42.86 | $42.94 | $42.09 | $42.12 | $35.33 | 2,156,160 |
| 2016-08-12 | $42.76 | $43.09 | $42.76 | $42.80 | $35.90 | 1,907,294 |
| 2016-08-11 | $42.69 | $42.79 | $42.52 | $42.71 | $35.83 | 2,961,259 |
| 2016-08-10 | $42.74 | $42.84 | $42.56 | $42.69 | $35.81 | 1,531,939 |
| 2016-08-09 | $42.57 | $42.85 | $42.44 | $42.65 | $35.78 | 2,920,849 |
| 2016-08-08 | $42.77 | $43.03 | $42.43 | $42.57 | $35.71 | 2,566,908 |
| 2016-08-05 | $43.21 | $43.22 | $42.56 | $42.67 | $35.79 | 3,237,964 |
| 2016-08-04 | $43.16 | $43.67 | $43.16 | $43.31 | $36.33 | 2,909,989 |
| 2016-08-03 | $43.52 | $43.72 | $42.99 | $43.16 | $36.21 | 3,286,674 |
| 2016-08-02 | $43.87 | $43.90 | $43.46 | $43.72 | $36.67 | 3,651,722 |
| 2016-08-01 | $43.85 | $44.13 | $43.78 | $43.94 | $36.86 | 3,177,785 |
| 2016-07-29 | $43.74 | $44.16 | $43.74 | $43.98 | $36.89 | 2,878,766 |
| 2016-07-28 | $43.50 | $43.87 | $43.36 | $43.76 | $36.71 | 2,179,848 |
| 2016-07-27 | $43.66 | $43.80 | $43.10 | $43.50 | $36.49 | 2,855,475 |
| 2016-07-26 | $44.36 | $44.36 | $43.60 | $43.79 | $36.73 | 2,785,189 |
| 2016-07-25 | $44.33 | $44.38 | $44.03 | $44.24 | $37.11 | 1,873,345 |
| 2016-07-22 | $43.84 | $44.41 | $43.72 | $44.32 | $37.18 | 3,188,523 |
| 2016-07-21 | $43.47 | $43.92 | $43.33 | $43.88 | $36.81 | 3,168,748 |
| 2016-07-20 | $43.83 | $43.91 | $43.49 | $43.61 | $36.58 | 2,532,116 |
| 2016-07-19 | $43.86 | $43.94 | $43.64 | $43.79 | $36.73 | 2,378,104 |
| 2016-07-18 | $43.75 | $44.06 | $43.70 | $43.85 | $36.78 | 2,836,503 |
| 2016-07-15 | $43.67 | $43.97 | $43.54 | $43.75 | $36.70 | 3,380,609 |
| 2016-07-14 | $43.62 | $43.84 | $43.44 | $43.61 | $36.58 | 3,825,393 |
| 2016-07-13 | $43.73 | $44.08 | $43.69 | $43.95 | $36.87 | 3,601,622 |
| 2016-07-12 | $44.16 | $44.24 | $43.49 | $43.50 | $36.49 | 4,200,933 |
| 2016-07-11 | $44.45 | $44.47 | $43.92 | $44.41 | $37.25 | 3,224,942 |
| 2016-07-08 | $44.24 | $44.61 | $43.68 | $44.59 | $37.40 | 4,825,907 |
| 2016-07-07 | $45.16 | $45.23 | $44.23 | $44.32 | $37.18 | 4,183,846 |
| 2016-07-06 | $45.17 | $45.42 | $44.90 | $45.33 | $38.03 | 3,545,121 |
| 2016-07-05 | $44.78 | $45.32 | $44.78 | $45.27 | $37.98 | 3,443,832 |
| 2016-07-01 | $45.00 | $45.03 | $44.26 | $44.78 | $37.56 | 2,224,978 |
| 2016-06-30 | $43.93 | $44.78 | $43.78 | $44.78 | $37.56 | 3,544,769 |
| 2016-06-29 | $43.97 | $44.11 | $43.62 | $43.85 | $36.78 | 2,583,720 |
| 2016-06-28 | $43.68 | $43.82 | $43.12 | $43.75 | $36.70 | 2,744,750 |
| 2016-06-27 | $43.20 | $43.89 | $43.12 | $43.72 | $36.67 | 5,578,895 |
| 2016-06-24 | $42.34 | $43.67 | $42.25 | $43.30 | $36.32 | 7,305,992 |
| 2016-06-23 | $42.71 | $42.75 | $42.44 | $42.70 | $35.82 | 2,629,631 |
| 2016-06-22 | $42.91 | $42.98 | $42.63 | $42.67 | $35.79 | 2,360,981 |
| 2016-06-21 | $42.73 | $43.11 | $42.55 | $42.84 | $35.94 | 2,302,112 |
| 2016-06-20 | $42.88 | $42.95 | $42.27 | $42.75 | $35.86 | 3,008,956 |
| 2016-06-17 | $42.79 | $42.95 | $42.38 | $42.85 | $35.94 | 3,972,622 |
| 2016-06-16 | $42.56 | $42.96 | $42.38 | $42.83 | $35.93 | 4,006,575 |
| 2016-06-15 | $42.80 | $42.89 | $42.17 | $42.34 | $35.52 | 3,083,906 |
| 2016-06-14 | $42.42 | $42.80 | $42.11 | $42.79 | $35.89 | 3,141,384 |
| 2016-06-13 | $42.85 | $42.98 | $42.60 | $42.71 | $35.55 | 3,137,457 |
| 2016-06-10 | $42.69 | $42.90 | $42.57 | $42.75 | $35.58 | 2,901,010 |
| 2016-06-09 | $42.17 | $42.75 | $42.17 | $42.70 | $35.54 | 3,039,348 |
| 2016-06-08 | $41.96 | $42.19 | $41.84 | $42.17 | $35.10 | 2,247,632 |
| 2016-06-07 | $42.08 | $42.29 | $41.91 | $42.01 | $34.96 | 2,169,386 |
| 2016-06-06 | $42.18 | $42.38 | $41.81 | $42.05 | $35.00 | 2,238,913 |
| 2016-06-03 | $41.75 | $42.40 | $41.75 | $42.19 | $35.11 | 2,656,754 |
| 2016-06-02 | $41.42 | $41.49 | $40.99 | $41.40 | $34.45 | 2,222,718 |
| 2016-06-01 | $41.32 | $41.57 | $41.25 | $41.56 | $34.59 | 2,542,326 |
| 2016-05-31 | $40.91 | $41.41 | $40.75 | $41.37 | $34.43 | 4,784,379 |
| 2016-05-27 | $40.96 | $41.07 | $40.69 | $40.92 | $34.06 | 2,136,464 |
| 2016-05-26 | $40.41 | $40.94 | $40.33 | $40.89 | $34.03 | 2,465,550 |
| 2016-05-25 | $40.45 | $40.54 | $40.17 | $40.37 | $33.60 | 2,779,655 |
| 2016-05-24 | $40.10 | $40.61 | $40.06 | $40.56 | $33.76 | 2,358,249 |
| 2016-05-23 | $40.56 | $40.63 | $40.04 | $40.06 | $33.34 | 2,247,647 |
| 2016-05-20 | $40.68 | $40.71 | $40.18 | $40.47 | $33.68 | 2,967,494 |
| 2016-05-19 | $39.95 | $40.52 | $39.69 | $40.51 | $33.71 | 2,560,169 |
| 2016-05-18 | $40.61 | $41.03 | $39.94 | $40.09 | $33.36 | 3,696,289 |
| 2016-05-17 | $41.61 | $41.71 | $40.64 | $40.86 | $34.01 | 3,252,254 |
| 2016-05-16 | $41.59 | $41.75 | $41.38 | $41.75 | $34.75 | 2,724,113 |
| 2016-05-13 | $41.81 | $41.87 | $41.38 | $41.71 | $34.71 | 2,721,252 |
| 2016-05-12 | $41.36 | $41.98 | $41.19 | $41.85 | $34.83 | 3,815,231 |
| 2016-05-11 | $41.44 | $41.58 | $41.10 | $41.38 | $34.44 | 2,399,600 |
| 2016-05-10 | $41.31 | $41.56 | $41.02 | $41.36 | $34.42 | 3,160,188 |
| 2016-05-09 | $40.50 | $41.31 | $40.48 | $41.16 | $34.26 | 4,033,529 |
| 2016-05-06 | $40.83 | $40.83 | $40.17 | $40.46 | $33.67 | 3,652,432 |
| 2016-05-05 | $40.90 | $41.30 | $40.64 | $40.84 | $33.99 | 3,005,216 |
| 2016-05-04 | $40.45 | $41.27 | $40.45 | $41.01 | $34.13 | 3,372,141 |
| 2016-05-03 | $40.39 | $40.73 | $40.30 | $40.55 | $33.75 | 2,500,822 |
| 2016-05-02 | $40.24 | $40.74 | $40.11 | $40.51 | $33.71 | 2,990,552 |
| 2016-04-29 | $39.67 | $40.10 | $39.35 | $40.03 | $33.31 | 3,865,674 |
| 2016-04-28 | $39.36 | $39.95 | $39.16 | $39.94 | $33.24 | 3,163,173 |
| 2016-04-27 | $39.31 | $39.98 | $39.22 | $39.71 | $33.05 | 4,432,137 |
| 2016-04-26 | $39.20 | $39.36 | $39.07 | $39.19 | $32.62 | 3,357,558 |
| 2016-04-25 | $38.95 | $39.19 | $38.81 | $39.15 | $32.58 | 3,237,260 |
| 2016-04-22 | $38.80 | $39.09 | $38.77 | $39.05 | $32.50 | 5,038,916 |
| 2016-04-21 | $39.69 | $39.72 | $38.43 | $38.61 | $32.13 | 8,397,663 |
| 2016-04-20 | $41.39 | $41.41 | $39.72 | $39.73 | $33.07 | 5,000,821 |
| 2016-04-19 | $41.21 | $41.27 | $40.82 | $41.16 | $34.26 | 2,767,842 |
| 2016-04-18 | $40.84 | $41.14 | $40.61 | $41.14 | $34.24 | 2,090,695 |
| 2016-04-15 | $40.67 | $40.96 | $40.55 | $40.83 | $33.98 | 2,820,011 |
| 2016-04-14 | $40.57 | $40.78 | $40.46 | $40.58 | $33.77 | 2,091,802 |
| 2016-04-13 | $41.08 | $41.13 | $40.37 | $40.69 | $33.86 | 2,578,489 |
| 2016-04-12 | $40.82 | $41.07 | $40.64 | $40.99 | $34.11 | 3,158,671 |
| 2016-04-11 | $41.03 | $41.23 | $40.75 | $40.80 | $33.96 | 2,266,128 |
| 2016-04-08 | $40.90 | $41.24 | $40.88 | $41.01 | $34.13 | 2,103,895 |
| 2016-04-07 | $40.73 | $41.07 | $40.62 | $40.79 | $33.95 | 3,338,646 |
| 2016-04-06 | $40.87 | $40.92 | $40.52 | $40.85 | $34.00 | 3,211,611 |
| 2016-04-05 | $41.68 | $41.85 | $40.86 | $40.95 | $34.08 | 4,397,790 |
| 2016-04-04 | $42.01 | $42.04 | $41.42 | $41.86 | $34.84 | 2,278,297 |
| 2016-04-01 | $41.69 | $42.02 | $41.54 | $41.94 | $34.90 | 2,832,173 |
| 2016-03-31 | $41.61 | $41.85 | $41.49 | $41.82 | $34.80 | 3,219,233 |
| 2016-03-30 | $41.63 | $41.70 | $41.32 | $41.56 | $34.59 | 2,078,179 |
| 2016-03-29 | $41.25 | $41.69 | $41.11 | $41.66 | $34.67 | 2,830,437 |
| 2016-03-28 | $41.34 | $41.60 | $41.05 | $41.16 | $34.26 | 1,512,926 |
| 2016-03-24 | $41.12 | $41.39 | $40.94 | $41.23 | $34.31 | 2,178,269 |
| 2016-03-23 | $40.79 | $41.29 | $40.58 | $41.12 | $34.22 | 2,566,302 |
| 2016-03-22 | $41.05 | $41.20 | $40.76 | $40.77 | $33.93 | 2,426,005 |
| 2016-03-21 | $40.99 | $41.27 | $40.59 | $41.05 | $34.16 | 2,337,376 |
| 2016-03-18 | $41.52 | $41.61 | $41.06 | $41.06 | $34.17 | 4,840,392 |
| 2016-03-17 | $41.00 | $41.59 | $40.72 | $41.50 | $34.54 | 3,099,067 |
| 2016-03-16 | $40.38 | $41.04 | $40.09 | $40.92 | $34.06 | 2,344,377 |
| 2016-03-15 | $40.29 | $40.79 | $40.29 | $40.50 | $33.71 | 2,464,908 |
| 2016-03-14 | $40.37 | $40.57 | $40.16 | $40.42 | $33.64 | 3,367,908 |
| 2016-03-11 | $40.50 | $40.76 | $40.29 | $40.38 | $33.61 | 3,199,701 |
| 2016-03-10 | $40.68 | $40.87 | $40.33 | $40.74 | $33.62 | 3,407,899 |
| 2016-03-09 | $40.64 | $40.94 | $40.52 | $40.72 | $33.61 | 3,557,762 |
| 2016-03-08 | $40.20 | $40.68 | $39.93 | $40.66 | $33.56 | 4,223,233 |
| 2016-03-07 | $39.89 | $40.21 | $39.75 | $40.06 | $33.06 | 4,124,243 |
| 2016-03-04 | $39.35 | $40.08 | $39.08 | $39.94 | $32.96 | 5,117,575 |
| 2016-03-03 | $39.53 | $39.63 | $39.04 | $39.60 | $32.68 | 3,127,794 |
| 2016-03-02 | $39.24 | $39.63 | $38.26 | $39.59 | $32.67 | 5,011,039 |
| 2016-03-01 | $39.67 | $39.90 | $39.04 | $39.46 | $32.57 | 4,788,686 |
| 2016-02-29 | $39.21 | $39.92 | $39.21 | $39.54 | $32.63 | 5,544,834 |
| 2016-02-26 | $39.97 | $40.10 | $39.14 | $39.27 | $32.41 | 5,065,164 |
| 2016-02-25 | $39.95 | $40.43 | $39.81 | $40.20 | $33.18 | 2,922,511 |
| 2016-02-24 | $39.86 | $40.30 | $39.58 | $39.91 | $32.94 | 2,831,871 |
| 2016-02-23 | $39.54 | $39.90 | $39.36 | $39.83 | $32.87 | 2,925,474 |
| 2016-02-22 | $39.48 | $39.76 | $39.27 | $39.67 | $32.74 | 2,395,782 |
| 2016-02-19 | $39.72 | $39.72 | $39.22 | $39.33 | $32.46 | 4,361,583 |
| 2016-02-18 | $39.02 | $39.82 | $38.90 | $39.64 | $32.71 | 3,784,971 |
| 2016-02-17 | $38.94 | $38.95 | $38.50 | $38.94 | $32.14 | 4,160,120 |
| 2016-02-16 | $38.92 | $38.92 | $38.43 | $38.83 | $32.05 | 3,158,875 |
| 2016-02-12 | $39.04 | $39.30 | $38.46 | $38.82 | $32.04 | 4,062,011 |
| 2016-02-11 | $39.29 | $39.46 | $38.87 | $38.99 | $32.18 | 4,570,967 |
| 2016-02-10 | $39.50 | $39.77 | $38.78 | $39.35 | $32.48 | 4,688,783 |
| 2016-02-09 | $39.24 | $39.75 | $39.03 | $39.62 | $32.70 | 4,267,762 |
| 2016-02-08 | $39.51 | $40.21 | $38.87 | $39.25 | $32.39 | 7,091,229 |
| 2016-02-05 | $38.92 | $39.63 | $38.47 | $39.53 | $32.62 | 5,090,738 |
| 2016-02-04 | $39.13 | $39.50 | $38.82 | $39.07 | $32.24 | 5,492,676 |
| 2016-02-03 | $38.88 | $39.43 | $36.25 | $39.25 | $32.39 | 8,312,260 |
| 2016-02-02 | $38.33 | $39.00 | $38.29 | $38.98 | $32.17 | 5,094,618 |
| 2016-02-01 | $38.09 | $38.74 | $37.90 | $38.56 | $31.82 | 6,105,036 |
| 2016-01-29 | $37.54 | $38.26 | $37.50 | $38.22 | $31.54 | 5,407,145 |
| 2016-01-28 | $36.36 | $37.84 | $36.10 | $37.57 | $31.01 | 3,168,006 |
| 2016-01-27 | $36.69 | $37.17 | $36.39 | $36.68 | $30.27 | 3,760,169 |
| 2016-01-26 | $36.65 | $37.09 | $36.40 | $36.77 | $30.35 | 2,709,050 |
| 2016-01-25 | $36.65 | $36.76 | $36.30 | $36.53 | $30.15 | 2,343,133 |
| 2016-01-22 | $36.31 | $36.67 | $36.01 | $36.63 | $30.23 | 4,530,973 |
| 2016-01-21 | $36.65 | $37.06 | $35.91 | $36.13 | $29.82 | 5,359,249 |
| 2016-01-20 | $37.10 | $37.24 | $36.11 | $36.62 | $30.22 | 5,464,385 |
| 2016-01-19 | $36.73 | $37.35 | $36.57 | $37.21 | $30.71 | 5,422,532 |
| 2016-01-15 | $36.23 | $36.73 | $35.99 | $36.50 | $30.12 | 3,878,549 |
| 2016-01-14 | $36.17 | $36.93 | $36.15 | $36.71 | $30.30 | 3,671,440 |
| 2016-01-13 | $36.30 | $36.68 | $36.05 | $36.11 | $29.80 | 4,818,019 |
| 2016-01-12 | $36.61 | $36.70 | $35.87 | $36.33 | $29.98 | 3,354,193 |
| 2016-01-11 | $36.23 | $36.61 | $36.21 | $36.47 | $30.10 | 3,885,497 |
| 2016-01-08 | $36.58 | $36.75 | $36.08 | $36.18 | $29.86 | 3,005,505 |
| 2016-01-07 | $36.10 | $36.66 | $36.06 | $36.58 | $30.19 | 5,212,230 |
| 2016-01-06 | $35.85 | $36.60 | $35.74 | $36.44 | $30.07 | 5,191,872 |
| 2016-01-05 | $35.68 | $36.14 | $35.19 | $36.06 | $29.76 | 2,141,174 |
| 2016-01-04 | $35.61 | $35.87 | $35.39 | $35.70 | $29.46 | 2,819,292 |
| 2015-12-31 | $36.35 | $36.38 | $35.63 | $35.91 | $29.64 | 2,330,406 |
| 2015-12-30 | $36.30 | $36.50 | $36.19 | $36.40 | $30.04 | 1,392,167 |
| 2015-12-29 | $36.30 | $36.47 | $36.06 | $36.22 | $29.89 | 1,921,136 |
| 2015-12-28 | $35.64 | $36.19 | $35.57 | $36.14 | $29.83 | 3,689,755 |
| 2015-12-24 | $35.81 | $35.88 | $35.59 | $35.74 | $29.50 | 1,577,344 |
| 2015-12-23 | $35.45 | $35.92 | $35.45 | $35.85 | $29.59 | 3,101,784 |
| 2015-12-22 | $35.24 | $35.48 | $34.81 | $35.33 | $29.16 | 3,459,542 |
| 2015-12-21 | $35.79 | $35.91 | $35.18 | $35.41 | $28.96 | 4,141,744 |
| 2015-12-18 | $36.12 | $36.33 | $35.35 | $35.60 | $29.12 | 6,313,660 |
| 2015-12-17 | $36.42 | $36.72 | $36.18 | $36.40 | $29.77 | 2,868,963 |
| 2015-12-16 | $35.67 | $36.50 | $35.65 | $36.42 | $29.79 | 4,072,140 |
| 2015-12-15 | $35.47 | $35.79 | $35.35 | $35.57 | $29.09 | 3,306,839 |
| 2015-12-14 | $34.95 | $35.35 | $34.83 | $35.29 | $28.86 | 3,822,055 |
| 2015-12-11 | $34.60 | $35.14 | $34.47 | $34.94 | $28.58 | 4,247,295 |
| 2015-12-10 | $35.19 | $35.23 | $34.66 | $34.79 | $28.45 | 5,652,181 |
| 2015-12-09 | $35.07 | $35.53 | $34.90 | $35.28 | $28.86 | 3,295,321 |
| 2015-12-08 | $35.14 | $35.42 | $35.00 | $35.21 | $28.80 | 4,830,860 |
| 2015-12-07 | $34.94 | $35.29 | $34.88 | $35.27 | $28.85 | 4,847,799 |
| 2015-12-04 | $34.54 | $35.12 | $34.50 | $34.97 | $28.60 | 5,090,697 |
| 2015-12-03 | $34.98 | $35.08 | $34.33 | $34.42 | $28.15 | 7,790,774 |
| 2015-12-02 | $35.85 | $35.93 | $35.18 | $35.22 | $28.81 | 3,471,061 |
| 2015-12-01 | $35.80 | $36.01 | $35.71 | $35.97 | $29.42 | 4,161,478 |
| 2015-11-30 | $35.59 | $35.92 | $35.56 | $35.66 | $29.17 | 3,595,677 |
| 2015-11-27 | $35.53 | $35.83 | $35.37 | $35.64 | $29.15 | 1,468,035 |
| 2015-11-25 | $35.68 | $35.73 | $35.33 | $35.50 | $29.03 | 2,200,068 |
| 2015-11-24 | $35.37 | $35.79 | $35.20 | $35.73 | $29.22 | 4,416,285 |
| 2015-11-23 | $35.93 | $36.03 | $35.54 | $35.57 | $29.09 | 2,342,099 |
| 2015-11-20 | $35.87 | $36.16 | $35.75 | $35.86 | $29.33 | 3,884,520 |
| 2015-11-19 | $35.71 | $35.90 | $35.46 | $35.72 | $29.21 | 3,494,169 |
| 2015-11-18 | $35.23 | $35.67 | $34.93 | $35.62 | $29.13 | 3,612,795 |
| 2015-11-17 | $35.50 | $35.80 | $35.09 | $35.22 | $28.81 | 4,005,287 |
| 2015-11-16 | $35.01 | $35.59 | $34.94 | $35.59 | $29.11 | 3,515,828 |
| 2015-11-13 | $35.39 | $35.65 | $34.77 | $35.01 | $28.63 | 3,446,732 |
| 2015-11-12 | $35.95 | $36.32 | $35.27 | $35.31 | $28.88 | 4,105,154 |
| 2015-11-11 | $35.50 | $36.17 | $35.50 | $36.05 | $29.48 | 3,611,090 |
| 2015-11-10 | $35.03 | $35.62 | $35.00 | $35.58 | $29.10 | 4,266,917 |
| 2015-11-09 | $34.71 | $35.08 | $34.60 | $35.01 | $28.63 | 3,674,434 |
| 2015-11-06 | $35.46 | $35.46 | $34.33 | $34.86 | $28.51 | 5,854,600 |
| 2015-11-05 | $36.00 | $36.30 | $35.91 | $36.11 | $29.53 | 2,228,824 |
| 2015-11-04 | $35.90 | $36.32 | $35.90 | $36.03 | $29.47 | 1,925,749 |
| 2015-11-03 | $35.76 | $36.02 | $35.49 | $35.89 | $29.35 | 1,817,786 |
| 2015-11-02 | $35.67 | $35.95 | $35.39 | $35.85 | $29.32 | 2,499,205 |
| 2015-10-30 | $35.63 | $35.97 | $35.54 | $35.63 | $29.14 | 3,160,339 |
| 2015-10-29 | $35.80 | $36.12 | $35.05 | $35.54 | $29.07 | 4,433,307 |
| 2015-10-28 | $36.72 | $36.88 | $35.64 | $36.04 | $29.48 | 3,256,374 |
| 2015-10-27 | $36.70 | $36.87 | $36.49 | $36.72 | $30.03 | 2,603,551 |
| 2015-10-26 | $36.49 | $36.79 | $36.21 | $36.78 | $30.08 | 2,959,885 |
| 2015-10-23 | $37.07 | $37.20 | $36.31 | $36.44 | $29.80 | 3,624,624 |
| 2015-10-22 | $36.69 | $37.25 | $36.60 | $37.14 | $30.38 | 2,684,056 |
| 2015-10-21 | $36.74 | $36.94 | $36.53 | $36.58 | $29.92 | 1,709,874 |
| 2015-10-20 | $36.16 | $36.73 | $36.12 | $36.63 | $29.96 | 3,477,271 |
| 2015-10-19 | $36.32 | $36.39 | $35.97 | $36.26 | $29.66 | 4,411,896 |
| 2015-10-16 | $36.42 | $36.71 | $36.25 | $36.43 | $29.80 | 2,948,207 |
| 2015-10-15 | $36.14 | $36.49 | $35.92 | $36.35 | $29.73 | 2,588,674 |
| 2015-10-14 | $35.92 | $36.31 | $35.87 | $35.99 | $29.44 | 2,429,007 |
| 2015-10-13 | $35.73 | $36.02 | $35.70 | $35.89 | $29.35 | 2,925,897 |
| 2015-10-12 | $35.29 | $35.88 | $35.23 | $35.84 | $29.31 | 2,087,378 |
| 2015-10-09 | $35.51 | $35.69 | $35.07 | $35.26 | $28.84 | 3,074,042 |
| 2015-10-08 | $34.92 | $35.56 | $34.90 | $35.51 | $29.04 | 2,013,906 |
| 2015-10-07 | $35.05 | $35.10 | $34.86 | $35.03 | $28.65 | 4,451,673 |
| 2015-10-06 | $35.49 | $35.50 | $34.88 | $35.04 | $28.66 | 3,881,629 |
| 2015-10-05 | $35.55 | $35.59 | $35.08 | $35.51 | $29.04 | 5,369,432 |
| 2015-10-02 | $35.20 | $35.48 | $34.82 | $35.33 | $28.90 | 3,299,454 |
| 2015-10-01 | $35.42 | $35.49 | $34.64 | $35.01 | $28.63 | 2,875,160 |
| 2015-09-30 | $34.88 | $35.45 | $34.71 | $35.41 | $28.96 | 2,709,004 |
| 2015-09-29 | $34.66 | $34.87 | $34.49 | $34.70 | $28.38 | 3,361,696 |
| 2015-09-28 | $34.85 | $35.14 | $34.61 | $34.64 | $28.33 | 3,108,995 |
| 2015-09-25 | $34.46 | $35.20 | $34.29 | $34.91 | $28.55 | 2,837,111 |
| 2015-09-24 | $33.95 | $34.49 | $33.88 | $34.40 | $28.14 | 3,556,774 |
| 2015-09-23 | $33.91 | $34.14 | $33.78 | $34.11 | $27.90 | 3,759,633 |
| 2015-09-22 | $33.85 | $34.18 | $33.73 | $33.92 | $27.74 | 4,282,341 |
| 2015-09-21 | $33.72 | $34.22 | $33.61 | $34.11 | $27.90 | 4,013,791 |
| 2015-09-18 | $33.54 | $34.04 | $33.51 | $33.63 | $27.51 | 3,772,636 |
| 2015-09-17 | $33.32 | $34.24 | $33.27 | $33.84 | $27.68 | 3,335,278 |
| 2015-09-16 | $33.10 | $33.48 | $33.04 | $33.36 | $27.28 | 2,625,087 |
| 2015-09-15 | $32.89 | $33.29 | $32.73 | $33.11 | $27.08 | 4,569,218 |
| 2015-09-14 | $33.16 | $33.38 | $33.00 | $33.16 | $26.86 | 2,842,028 |
| 2015-09-11 | $32.54 | $33.17 | $32.48 | $33.16 | $26.86 | 2,792,518 |
| 2015-09-10 | $32.52 | $32.88 | $32.43 | $32.71 | $26.50 | 4,989,136 |
| 2015-09-09 | $33.23 | $33.23 | $32.51 | $32.56 | $26.38 | 4,514,078 |
| 2015-09-08 | $32.96 | $33.10 | $32.72 | $33.08 | $26.80 | 3,181,907 |
| 2015-09-04 | $32.95 | $33.12 | $32.44 | $32.63 | $26.43 | 3,989,332 |
| 2015-09-03 | $33.13 | $33.48 | $33.04 | $33.29 | $26.97 | 4,303,263 |
| 2015-09-02 | $33.28 | $33.31 | $32.80 | $33.10 | $26.81 | 4,570,032 |
| 2015-09-01 | $33.35 | $33.47 | $32.82 | $32.98 | $26.72 | 5,510,377 |
Xcel Energy Inc (XEL) News Headlines
.jpg)
PPL beats fourth-quarter profit estimates on lower operating expenses
None
reuters.com Feb. 16, 2024.jpg)
.jpg)
Recent Xcel Energy Inc (XEL) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Xcel Energy Inc (XEL) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |