Chongqing Zhifei Biological Prdct Company Ltd (300122) Exchange: SHE
Data as of July 17, 2025
$20.00 ($0.15) 0.76%
Chongqing Zhifei Biological Prdct Company Ltd - Daily Information
Click for more stock information on Chongqing Zhifei Biological Prdct Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $19.86 |
| Previous Close | $20.00 |
| High | $20.29 |
| Low | $19.73 |
| Adjusted Open | $19.86 |
| Previous Adjusted Close | $20.00 |
| Adjusted High | $20.29 |
| Adjusted Low | $19.73 |
About Chongqing Zhifei Biological Prdct Company Ltd (300122)
Chongqing Zhifei Biological Products Co., Ltd is principally engaged in the research, development, production and distribution of vaccine products, as well as the sales agency of vaccine. The Company's major products include type B haemophilus influenza, group ACYW135 meningococcal polysaccharide vaccine, mycobacterium vaccine for injection, freeze-drying hepatitis A vaccine, 23-valent pneumococcal conjugate vaccine, as well as measles, mumps and rubella (MMR) vaccine, among others. The Company distributes its products and agent products in domestic market.
Invest in Chongqing Zhifei Biological Prdct Company Ltd (300122)
Historical Stock Data for Chongqing Zhifei Biological Prdct Company Ltd (300122)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $19.86 | $20.29 | $19.73 | $20.00 | $20.00 | 31,608,040 |
| 2025-07-08 | $19.42 | $19.93 | $19.38 | $19.85 | $19.85 | 32,710,410 |
| 2025-07-07 | $19.55 | $19.55 | $19.36 | $19.44 | $19.44 | 15,863,630 |
| 2025-07-04 | $19.80 | $19.86 | $19.55 | $19.60 | $19.60 | 22,810,310 |
| 2025-07-03 | $19.80 | $19.98 | $19.70 | $19.84 | $19.84 | 26,393,890 |
| 2025-07-02 | $19.64 | $19.86 | $19.50 | $19.76 | $19.76 | 22,518,720 |
| 2025-07-01 | $19.84 | $19.84 | $19.47 | $19.65 | $19.65 | 23,619,010 |
| 2025-06-30 | $19.43 | $19.60 | $19.37 | $19.59 | $19.59 | 16,970,450 |
| 2025-06-27 | $19.38 | $19.70 | $19.36 | $19.42 | $19.42 | 20,223,460 |
| 2025-06-26 | $19.50 | $19.62 | $19.33 | $19.35 | $19.35 | 20,122,850 |
| 2025-06-25 | $19.44 | $19.61 | $19.23 | $19.59 | $19.59 | 27,231,020 |
| 2025-06-24 | $19.24 | $19.43 | $19.14 | $19.42 | $19.42 | 21,330,890 |
| 2025-06-23 | $18.85 | $19.21 | $18.82 | $19.19 | $19.19 | 16,731,700 |
| 2025-06-20 | $19.10 | $19.36 | $18.92 | $19.02 | $19.02 | 22,225,890 |
| 2025-06-19 | $19.20 | $19.28 | $18.87 | $18.94 | $18.94 | 21,388,140 |
| 2025-06-18 | $19.59 | $19.75 | $19.16 | $19.20 | $19.20 | 30,892,660 |
| 2025-06-17 | $18.95 | $20.66 | $18.88 | $19.79 | $19.79 | 64,175,710 |
| 2025-06-13 | $19.65 | $19.85 | $18.88 | $18.96 | $18.96 | 37,926,800 |
| 2025-06-12 | $19.73 | $19.90 | $19.65 | $19.79 | $19.79 | 18,469,660 |
| 2025-06-11 | $20.01 | $20.08 | $19.77 | $19.79 | $19.79 | 17,578,600 |
| 2025-06-10 | $20.30 | $20.30 | $19.70 | $19.89 | $19.89 | 27,075,400 |
| 2025-06-09 | $19.51 | $20.80 | $19.51 | $20.19 | $20.19 | 47,349,850 |
| 2025-06-06 | $19.93 | $20.18 | $19.48 | $19.50 | $19.50 | 21,665,770 |
| 2025-06-05 | $19.72 | $20.08 | $19.43 | $19.93 | $19.93 | 26,728,030 |
| 2025-06-04 | $19.50 | $19.97 | $19.35 | $19.78 | $19.78 | 23,098,570 |
| 2025-06-03 | $18.99 | $19.51 | $18.89 | $19.49 | $19.49 | 19,690,110 |
| 2025-05-30 | $19.34 | $19.67 | $19.14 | $19.14 | $19.14 | 21,500,370 |
| 2025-05-29 | $18.81 | $19.44 | $18.78 | $19.43 | $19.43 | 21,676,370 |
| 2025-05-28 | $19.26 | $19.27 | $18.86 | $18.90 | $18.90 | 14,487,280 |
| 2025-05-27 | $19.10 | $19.31 | $19.00 | $19.27 | $19.27 | 12,354,250 |
| 2025-05-26 | $19.35 | $19.36 | $19.01 | $19.13 | $19.13 | 14,854,950 |
| 2025-05-23 | $19.55 | $19.84 | $19.29 | $19.32 | $19.32 | 19,551,950 |
| 2025-05-22 | $19.83 | $19.85 | $19.48 | $19.55 | $19.55 | 18,091,270 |
| 2025-05-21 | $20.10 | $20.16 | $19.80 | $19.88 | $19.88 | 25,823,780 |
| 2025-05-20 | $19.47 | $20.49 | $19.45 | $20.21 | $20.21 | 48,634,440 |
| 2025-05-19 | $19.50 | $19.63 | $19.32 | $19.47 | $19.47 | 13,348,710 |
| 2025-05-16 | $19.33 | $19.60 | $19.22 | $19.47 | $19.47 | 14,342,240 |
| 2025-05-15 | $19.54 | $19.56 | $19.32 | $19.36 | $19.36 | 12,712,990 |
| 2025-05-14 | $19.60 | $19.72 | $19.30 | $19.61 | $19.61 | 17,478,480 |
| 2025-05-13 | $19.76 | $19.88 | $19.49 | $19.59 | $19.59 | 18,220,320 |
| 2025-05-12 | $19.42 | $19.57 | $19.31 | $19.57 | $19.57 | 14,263,220 |
| 2025-05-09 | $19.50 | $19.50 | $19.22 | $19.26 | $19.26 | 12,558,150 |
| 2025-05-08 | $19.34 | $19.57 | $19.25 | $19.56 | $19.56 | 14,763,490 |
| 2025-05-07 | $19.76 | $19.82 | $19.25 | $19.41 | $19.41 | 18,430,680 |
| 2025-05-06 | $19.04 | $19.53 | $19.00 | $19.50 | $19.50 | 25,153,140 |
| 2025-04-30 | $18.75 | $19.00 | $18.71 | $18.84 | $18.84 | 17,519,250 |
| 2025-04-29 | $19.19 | $19.30 | $18.70 | $18.75 | $18.75 | 24,302,890 |
| 2025-04-28 | $19.79 | $19.80 | $19.19 | $19.21 | $19.21 | 23,191,990 |
| 2025-04-25 | $19.70 | $20.06 | $19.70 | $19.85 | $19.85 | 16,909,850 |
| 2025-04-24 | $20.08 | $20.21 | $19.65 | $19.70 | $19.70 | 23,372,720 |
| 2025-04-23 | $20.20 | $20.33 | $19.96 | $20.08 | $20.08 | 23,174,690 |
| 2025-04-22 | $20.15 | $20.58 | $19.84 | $20.23 | $20.23 | 52,026,540 |
| 2025-04-21 | $22.15 | $22.31 | $21.67 | $21.72 | $21.72 | 22,310,540 |
| 2025-04-18 | $22.11 | $22.35 | $22.01 | $22.29 | $22.29 | 9,794,470 |
| 2025-04-17 | $22.19 | $22.40 | $22.10 | $22.15 | $22.15 | 10,241,560 |
| 2025-04-16 | $22.66 | $22.70 | $22.00 | $22.33 | $22.33 | 19,344,970 |
| 2025-04-15 | $23.20 | $23.20 | $22.74 | $22.85 | $22.85 | 13,015,450 |
| 2025-04-14 | $23.15 | $23.37 | $23.01 | $23.16 | $23.16 | 15,456,550 |
| 2025-04-11 | $23.10 | $23.28 | $22.74 | $23.01 | $23.01 | 21,361,940 |
| 2025-04-10 | $23.01 | $23.68 | $22.81 | $23.40 | $23.40 | 28,297,370 |
| 2025-04-09 | $22.13 | $22.81 | $21.64 | $22.68 | $22.68 | 26,670,770 |
| 2025-04-08 | $22.30 | $22.81 | $22.09 | $22.54 | $22.54 | 26,400,960 |
| 2025-04-07 | $23.50 | $24.18 | $21.11 | $21.76 | $21.76 | 47,277,680 |
| 2025-04-03 | $24.90 | $25.55 | $24.86 | $25.21 | $25.21 | 20,158,150 |
| 2025-04-02 | $25.36 | $25.65 | $25.04 | $25.12 | $25.12 | 20,138,120 |
| 2025-04-01 | $24.34 | $26.23 | $24.34 | $25.50 | $25.50 | 50,966,320 |
| 2025-03-31 | $24.54 | $24.67 | $24.11 | $24.27 | $24.27 | 15,728,630 |
| 2025-03-28 | $24.93 | $25.39 | $24.79 | $24.80 | $24.80 | 18,646,780 |
| 2025-03-27 | $24.70 | $25.09 | $24.39 | $25.00 | $25.00 | 15,970,890 |
| 2025-03-26 | $24.74 | $24.97 | $24.66 | $24.79 | $24.79 | 9,904,650 |
| 2025-03-25 | $24.64 | $24.81 | $24.54 | $24.72 | $24.72 | 9,773,290 |
| 2025-03-24 | $24.98 | $25.40 | $24.39 | $24.72 | $24.72 | 16,797,710 |
| 2025-03-21 | $25.10 | $25.25 | $24.66 | $24.74 | $24.74 | 18,138,160 |
| 2025-03-20 | $25.50 | $25.56 | $25.10 | $25.15 | $25.15 | 13,830,000 |
| 2025-03-19 | $25.63 | $25.99 | $25.47 | $25.53 | $25.53 | 19,649,700 |
| 2025-03-18 | $25.70 | $25.91 | $25.40 | $25.75 | $25.75 | 22,605,400 |
| 2025-03-17 | $25.49 | $25.78 | $25.33 | $25.54 | $25.54 | 21,863,780 |
| 2025-03-14 | $24.70 | $25.70 | $24.60 | $25.57 | $25.57 | 29,984,580 |
| 2025-03-13 | $25.01 | $25.08 | $24.57 | $24.70 | $24.70 | 13,978,490 |
| 2025-03-12 | $25.24 | $25.35 | $25.00 | $25.02 | $25.02 | 12,470,050 |
| 2025-03-11 | $24.83 | $25.23 | $24.77 | $25.23 | $25.23 | 13,069,780 |
| 2025-03-10 | $25.02 | $25.35 | $24.85 | $25.08 | $25.08 | 13,788,800 |
| 2025-03-07 | $25.34 | $25.34 | $24.92 | $25.01 | $25.01 | 17,278,640 |
| 2025-03-06 | $24.96 | $25.71 | $24.85 | $25.50 | $25.50 | 26,993,550 |
| 2025-03-05 | $25.00 | $25.09 | $24.61 | $24.76 | $24.76 | 15,826,670 |
| 2025-03-04 | $25.08 | $25.16 | $24.74 | $25.09 | $25.09 | 14,182,670 |
| 2025-03-03 | $25.02 | $25.63 | $24.97 | $25.08 | $25.08 | 18,544,730 |
| 2025-02-28 | $25.90 | $26.17 | $24.89 | $25.10 | $25.10 | 26,035,960 |
| 2025-02-27 | $26.25 | $26.45 | $25.75 | $26.01 | $26.01 | 22,409,650 |
| 2025-02-26 | $26.07 | $26.34 | $25.94 | $26.25 | $26.25 | 20,748,840 |
| 2025-02-25 | $25.91 | $26.53 | $25.77 | $26.10 | $26.10 | 20,009,760 |
| 2025-02-24 | $26.85 | $26.86 | $25.96 | $26.17 | $26.17 | 32,154,050 |
| 2025-02-20 | $25.69 | $26.68 | $25.60 | $26.14 | $26.14 | 28,117,460 |
| 2025-02-19 | $25.43 | $25.83 | $25.12 | $25.63 | $25.63 | 21,085,820 |
| 2025-02-18 | $26.28 | $26.30 | $25.35 | $25.40 | $25.40 | 27,296,830 |
| 2025-02-17 | $25.78 | $26.89 | $25.58 | $26.49 | $26.49 | 46,482,430 |
| 2025-02-14 | $24.95 | $25.69 | $24.94 | $25.49 | $25.49 | 26,509,230 |
| 2025-02-13 | $25.25 | $25.43 | $25.02 | $25.03 | $25.03 | 16,737,630 |
| 2025-02-12 | $25.15 | $25.34 | $24.81 | $25.34 | $25.34 | 19,106,730 |
| 2025-02-11 | $25.78 | $25.79 | $25.15 | $25.20 | $25.20 | 17,612,820 |
| 2025-02-10 | $25.26 | $25.83 | $25.18 | $25.81 | $25.81 | 24,352,070 |
| 2025-02-07 | $24.58 | $25.73 | $24.51 | $25.40 | $25.40 | 31,154,740 |
| 2025-02-06 | $24.20 | $24.65 | $23.74 | $24.65 | $24.65 | 21,317,680 |
| 2025-02-05 | $24.29 | $24.48 | $24.11 | $24.29 | $24.29 | 11,293,580 |
| 2025-01-27 | $24.45 | $24.75 | $24.09 | $24.09 | $24.09 | 11,457,640 |
| 2025-01-24 | $24.30 | $24.52 | $24.17 | $24.31 | $24.31 | 12,512,810 |
| 2025-01-23 | $24.43 | $24.97 | $24.32 | $24.32 | $24.32 | 15,224,390 |
| 2025-01-22 | $24.46 | $24.49 | $24.11 | $24.14 | $24.14 | 11,193,330 |
| 2025-01-21 | $24.99 | $25.03 | $24.41 | $24.63 | $24.63 | 11,200,780 |
| 2025-01-20 | $25.08 | $25.25 | $24.85 | $24.87 | $24.87 | 11,790,500 |
| 2025-01-17 | $24.82 | $25.07 | $24.65 | $24.86 | $24.86 | 9,863,950 |
| 2025-01-16 | $25.15 | $25.45 | $24.80 | $24.90 | $24.90 | 10,788,750 |
| 2025-01-15 | $25.20 | $25.24 | $24.89 | $24.99 | $24.99 | 10,726,450 |
| 2025-01-14 | $24.53 | $25.32 | $24.49 | $25.31 | $25.31 | 17,201,560 |
| 2025-01-13 | $24.00 | $24.60 | $23.96 | $24.49 | $24.49 | 10,886,740 |
| 2025-01-09 | $25.10 | $25.28 | $24.83 | $24.96 | $24.96 | 12,297,610 |
| 2025-01-08 | $25.28 | $25.54 | $24.78 | $25.17 | $25.17 | 15,013,360 |
| 2025-01-07 | $25.63 | $25.63 | $24.92 | $25.34 | $25.34 | 14,626,660 |
| 2025-01-06 | $24.77 | $25.80 | $24.77 | $25.57 | $25.57 | 21,687,930 |
| 2025-01-03 | $25.30 | $25.45 | $24.70 | $24.77 | $24.77 | 17,010,900 |
| 2025-01-02 | $26.20 | $26.39 | $25.01 | $25.24 | $25.24 | 20,946,110 |
| 2024-12-31 | $27.60 | $27.67 | $26.30 | $26.30 | $26.30 | 21,931,840 |
| 2024-12-30 | $27.92 | $27.92 | $27.46 | $27.53 | $27.53 | 14,381,750 |
| 2024-12-27 | $27.99 | $28.14 | $27.76 | $27.93 | $27.93 | 13,321,440 |
| 2024-12-26 | $28.05 | $28.23 | $27.88 | $27.99 | $27.99 | 12,259,790 |
| 2024-12-25 | $27.85 | $28.21 | $27.50 | $28.04 | $28.04 | 14,413,560 |
| 2024-12-24 | $27.58 | $27.99 | $27.57 | $27.86 | $27.86 | 11,101,220 |
| 2024-12-23 | $28.21 | $28.33 | $27.53 | $27.59 | $27.59 | 16,063,300 |
| 2024-12-20 | $27.85 | $28.36 | $27.80 | $28.16 | $28.16 | 14,426,530 |
| 2024-12-19 | $27.80 | $27.99 | $27.39 | $27.96 | $27.96 | 19,621,110 |
| 2024-12-18 | $28.26 | $28.37 | $28.10 | $28.15 | $28.15 | 13,392,460 |
| 2024-12-17 | $28.20 | $28.42 | $27.98 | $28.27 | $28.27 | 17,196,730 |
| 2024-12-16 | $28.72 | $28.74 | $28.02 | $28.17 | $28.17 | 19,773,160 |
| 2024-12-13 | $29.76 | $29.78 | $28.76 | $28.80 | $28.80 | 31,014,150 |
| 2024-12-12 | $30.05 | $30.10 | $29.63 | $30.00 | $30.00 | 21,257,180 |
| 2024-12-11 | $29.80 | $30.11 | $29.74 | $30.01 | $30.01 | 18,898,220 |
| 2024-12-10 | $31.40 | $31.40 | $29.85 | $29.92 | $29.92 | 39,815,750 |
| 2024-12-09 | $30.93 | $30.94 | $29.83 | $29.97 | $29.97 | 32,241,530 |
| 2024-12-06 | $29.14 | $30.43 | $29.05 | $30.31 | $30.31 | 45,912,120 |
| 2024-12-05 | $28.74 | $29.04 | $28.61 | $29.02 | $29.02 | 16,975,990 |
| 2024-12-04 | $29.35 | $29.40 | $28.65 | $28.74 | $28.74 | 21,853,570 |
| 2024-12-03 | $29.75 | $29.78 | $29.25 | $29.49 | $29.49 | 19,637,370 |
| 2024-12-02 | $29.28 | $29.84 | $29.12 | $29.74 | $29.74 | 24,848,180 |
| 2024-11-29 | $29.15 | $29.73 | $29.00 | $29.39 | $29.39 | 23,481,310 |
| 2024-11-28 | $29.47 | $29.55 | $28.98 | $29.00 | $29.00 | 18,764,580 |
| 2024-11-27 | $28.95 | $29.46 | $28.56 | $29.45 | $29.45 | 22,234,800 |
| 2024-11-26 | $28.80 | $29.63 | $28.66 | $28.95 | $28.95 | 22,943,710 |
| 2024-11-25 | $28.30 | $29.26 | $27.92 | $29.26 | $29.26 | 23,777,150 |
| 2024-11-22 | $29.69 | $29.70 | $28.19 | $28.22 | $28.22 | 29,005,100 |
| 2024-11-21 | $29.99 | $30.10 | $29.46 | $29.77 | $29.77 | 23,823,760 |
| 2024-11-20 | $29.77 | $30.39 | $29.68 | $30.16 | $30.16 | 29,267,390 |
| 2024-11-19 | $29.18 | $29.98 | $28.92 | $29.97 | $29.97 | 27,453,900 |
| 2024-11-18 | $29.41 | $29.82 | $28.82 | $29.10 | $29.10 | 30,663,150 |
| 2024-11-15 | $30.68 | $31.11 | $29.53 | $29.53 | $29.53 | 39,671,540 |
| 2024-11-14 | $32.53 | $32.55 | $30.81 | $30.88 | $30.88 | 42,756,410 |
| 2024-11-13 | $32.37 | $32.70 | $31.77 | $32.53 | $32.53 | 55,101,620 |
| 2024-11-12 | $31.56 | $34.28 | $31.40 | $32.89 | $32.89 | 105,293,690 |
| 2024-11-11 | $30.15 | $31.50 | $30.10 | $31.42 | $31.42 | 61,239,760 |
| 2024-11-08 | $31.50 | $31.72 | $30.18 | $30.57 | $30.57 | 65,432,990 |
| 2024-11-07 | $28.99 | $30.67 | $28.81 | $30.64 | $30.64 | 61,517,410 |
| 2024-11-06 | $29.60 | $30.10 | $29.15 | $29.34 | $29.34 | 51,695,170 |
| 2024-11-05 | $28.75 | $29.74 | $28.47 | $29.64 | $29.64 | 54,589,020 |
| 2024-11-04 | $28.27 | $28.77 | $28.21 | $28.72 | $28.72 | 31,710,380 |
| 2024-11-01 | $28.17 | $28.76 | $27.62 | $28.25 | $28.25 | 41,745,070 |
| 2024-10-31 | $28.43 | $28.94 | $28.16 | $28.38 | $28.38 | 41,915,910 |
| 2024-10-30 | $29.02 | $29.20 | $28.08 | $28.43 | $28.43 | 47,629,110 |
| 2024-10-29 | $30.46 | $30.80 | $29.11 | $29.26 | $29.26 | 63,248,750 |
| 2024-10-28 | $30.13 | $30.50 | $29.44 | $30.46 | $30.46 | 85,052,260 |
| 2024-10-25 | $31.55 | $32.88 | $31.45 | $32.27 | $32.27 | 54,558,510 |
| 2024-10-24 | $32.22 | $33.34 | $31.90 | $32.04 | $32.04 | 55,280,170 |
| 2024-10-23 | $32.35 | $32.82 | $31.94 | $32.19 | $32.19 | 46,830,430 |
| 2024-10-22 | $32.98 | $33.14 | $31.79 | $32.32 | $32.32 | 49,833,340 |
| 2024-10-21 | $32.55 | $33.30 | $31.50 | $32.73 | $32.73 | 66,754,530 |
| 2024-10-18 | $29.80 | $35.00 | $29.12 | $32.52 | $32.52 | 84,254,300 |
| 2024-10-17 | $29.99 | $31.33 | $29.83 | $29.94 | $29.94 | 50,824,840 |
| 2024-10-16 | $29.44 | $30.35 | $29.20 | $29.49 | $29.49 | 39,143,790 |
| 2024-10-15 | $31.79 | $31.88 | $30.36 | $30.43 | $30.43 | 46,467,630 |
| 2024-10-14 | $31.58 | $32.17 | $30.65 | $31.93 | $31.93 | 50,307,370 |
| 2024-10-11 | $33.51 | $34.07 | $31.00 | $31.55 | $31.55 | 57,295,290 |
| 2024-10-10 | $36.50 | $38.13 | $33.73 | $34.73 | $34.73 | 74,535,600 |
| 2024-10-09 | $39.00 | $40.43 | $35.80 | $36.59 | $36.59 | 114,565,190 |
| 2024-10-08 | $40.06 | $40.06 | $36.81 | $40.06 | $40.06 | 115,949,680 |
| 2024-09-30 | $30.15 | $33.38 | $30.11 | $33.38 | $33.38 | 102,109,880 |
| 2024-09-27 | $24.90 | $28.66 | $24.70 | $27.82 | $27.82 | 72,241,950 |
| 2024-09-26 | $22.78 | $24.22 | $22.71 | $24.21 | $24.21 | 38,920,880 |
| 2024-09-25 | $22.10 | $23.55 | $22.10 | $22.95 | $22.95 | 49,274,890 |
| 2024-09-24 | $20.99 | $21.84 | $20.80 | $21.81 | $21.81 | 29,504,100 |
| 2024-09-23 | $20.80 | $21.12 | $20.71 | $20.81 | $20.81 | 13,466,150 |
| 2024-09-20 | $21.14 | $21.16 | $20.51 | $20.71 | $20.71 | 15,959,950 |
| 2024-09-19 | $20.79 | $21.53 | $20.58 | $21.14 | $21.14 | 18,189,920 |
| 2024-09-18 | $20.61 | $20.78 | $20.38 | $20.65 | $20.65 | 10,697,050 |
| 2024-09-13 | $21.27 | $21.33 | $20.67 | $20.68 | $20.68 | 14,325,830 |
| 2024-09-12 | $21.40 | $21.82 | $21.19 | $21.22 | $21.22 | 15,138,980 |
| 2024-09-11 | $21.26 | $21.70 | $21.19 | $21.39 | $21.39 | 13,974,870 |
| 2024-09-10 | $21.33 | $21.59 | $20.98 | $21.39 | $21.39 | 14,375,230 |
| 2024-09-09 | $21.18 | $21.46 | $21.06 | $21.34 | $21.34 | 13,899,870 |
| 2024-09-06 | $22.09 | $22.11 | $21.32 | $21.33 | $21.33 | 19,002,870 |
| 2024-09-05 | $21.90 | $22.35 | $21.75 | $22.11 | $22.11 | 16,614,570 |
| 2024-09-04 | $22.16 | $22.40 | $21.90 | $21.94 | $21.94 | 18,195,240 |
| 2024-09-03 | $22.31 | $22.85 | $22.15 | $22.32 | $22.32 | 17,626,520 |
| 2024-09-02 | $23.02 | $23.20 | $22.31 | $22.35 | $22.35 | 19,761,050 |
| 2024-08-30 | $22.39 | $23.45 | $22.12 | $23.05 | $23.05 | 31,957,530 |
| 2024-08-29 | $22.10 | $22.94 | $22.06 | $22.77 | $22.77 | 22,448,510 |
| 2024-08-28 | $22.08 | $22.40 | $21.88 | $22.15 | $22.15 | 12,695,370 |
| 2024-08-27 | $22.29 | $22.65 | $21.99 | $22.25 | $22.25 | 15,917,790 |
| 2024-08-26 | $22.30 | $22.60 | $22.08 | $22.36 | $22.36 | 15,655,510 |
| 2024-08-23 | $22.51 | $22.66 | $22.18 | $22.26 | $22.26 | 13,654,690 |
| 2024-08-22 | $22.85 | $22.99 | $22.45 | $22.52 | $22.52 | 14,995,810 |
| 2024-08-21 | $23.39 | $23.45 | $22.78 | $22.85 | $22.85 | 17,723,650 |
| 2024-08-20 | $24.45 | $24.48 | $23.34 | $23.39 | $23.39 | 24,587,110 |
| 2024-08-19 | $24.56 | $25.36 | $24.33 | $24.38 | $24.38 | 24,195,050 |
| 2024-08-16 | $24.75 | $24.80 | $24.27 | $24.27 | $24.27 | 20,012,420 |
| 2024-08-15 | $24.81 | $25.27 | $24.48 | $24.91 | $24.91 | 18,809,260 |
| 2024-08-14 | $25.46 | $25.50 | $24.70 | $24.81 | $24.81 | 20,236,610 |
| 2024-08-13 | $26.16 | $26.34 | $25.23 | $25.58 | $25.58 | 27,501,260 |
| 2024-08-12 | $25.63 | $26.96 | $25.37 | $26.46 | $26.46 | 29,851,920 |
| 2024-08-09 | $26.25 | $26.75 | $25.50 | $25.51 | $25.51 | 17,975,500 |
| 2024-08-08 | $26.34 | $26.57 | $26.05 | $26.14 | $26.14 | 17,432,240 |
| 2024-08-07 | $27.20 | $27.21 | $26.72 | $27.13 | $27.13 | 17,653,630 |
| 2024-08-06 | $26.96 | $27.40 | $26.84 | $27.30 | $27.30 | 21,692,310 |
| 2024-08-05 | $27.24 | $28.07 | $26.60 | $26.72 | $26.72 | 29,965,870 |
| 2024-08-02 | $27.60 | $28.35 | $27.36 | $27.53 | $27.53 | 29,172,080 |
| 2024-08-01 | $28.18 | $28.27 | $27.20 | $27.66 | $27.66 | 33,108,300 |
| 2024-07-31 | $25.69 | $28.40 | $25.46 | $28.33 | $28.33 | 42,425,880 |
| 2024-07-30 | $25.51 | $26.36 | $25.51 | $25.73 | $25.73 | 16,100,060 |
| 2024-07-29 | $26.40 | $26.48 | $25.46 | $25.48 | $25.48 | 17,366,440 |
| 2024-07-26 | $26.40 | $26.56 | $26.13 | $26.38 | $26.38 | 14,404,340 |
| 2024-07-25 | $25.82 | $27.05 | $25.75 | $26.47 | $26.47 | 17,680,690 |
| 2024-07-24 | $26.25 | $26.49 | $25.92 | $25.95 | $25.95 | 13,786,430 |
| 2024-07-23 | $27.80 | $27.88 | $26.28 | $26.30 | $26.30 | 25,362,920 |
| 2024-07-22 | $28.33 | $28.36 | $27.75 | $27.95 | $27.95 | 17,810,020 |
| 2024-07-19 | $27.85 | $28.47 | $27.57 | $28.33 | $28.33 | 23,087,040 |
| 2024-07-18 | $27.47 | $28.14 | $27.16 | $27.91 | $27.91 | 25,029,380 |
| 2024-07-17 | $26.89 | $27.89 | $26.80 | $27.66 | $27.66 | 24,366,320 |
| 2024-07-16 | $26.61 | $26.95 | $26.50 | $26.81 | $26.81 | 9,445,410 |
| 2024-07-15 | $27.08 | $27.40 | $26.60 | $26.75 | $26.75 | 11,014,950 |
| 2024-07-12 | $27.29 | $27.53 | $27.04 | $27.18 | $27.18 | 14,606,900 |
| 2024-07-11 | $26.98 | $27.56 | $26.49 | $27.30 | $27.30 | 25,796,570 |
| 2024-07-10 | $26.00 | $26.76 | $25.78 | $26.26 | $26.26 | 14,489,140 |
| 2024-07-09 | $26.00 | $26.30 | $25.63 | $26.08 | $26.08 | 15,314,990 |
| 2024-07-08 | $27.12 | $27.35 | $25.90 | $26.06 | $26.06 | 18,059,220 |
| 2024-07-05 | $26.68 | $27.50 | $26.44 | $27.25 | $27.25 | 15,128,690 |
| 2024-07-04 | $27.53 | $27.66 | $26.66 | $26.71 | $26.71 | 14,493,460 |
| 2024-07-03 | $27.59 | $28.00 | $27.21 | $27.55 | $27.55 | 12,119,910 |
| 2024-07-02 | $28.10 | $28.17 | $27.59 | $27.62 | $27.62 | 11,636,020 |
| 2024-07-01 | $28.00 | $28.40 | $27.60 | $28.16 | $28.16 | 10,779,710 |
| 2024-06-28 | $28.20 | $28.48 | $27.91 | $28.03 | $28.03 | 11,030,900 |
| 2024-06-27 | $28.73 | $28.89 | $28.12 | $28.15 | $28.15 | 13,436,050 |
| 2024-06-26 | $27.51 | $28.98 | $27.51 | $28.96 | $28.96 | 19,348,370 |
| 2024-06-25 | $27.95 | $28.23 | $27.51 | $27.57 | $27.57 | 12,291,130 |
| 2024-06-24 | $28.54 | $28.66 | $27.90 | $28.07 | $28.07 | 13,459,260 |
| 2024-06-21 | $28.52 | $29.01 | $28.42 | $28.72 | $28.72 | 12,350,910 |
| 2024-06-20 | $29.31 | $29.60 | $28.51 | $28.58 | $28.58 | 16,711,360 |
| 2024-06-19 | $30.06 | $30.09 | $29.20 | $29.31 | $29.31 | 16,770,200 |
| 2024-06-18 | $30.26 | $30.54 | $29.91 | $29.98 | $29.98 | 13,439,980 |
| 2024-06-17 | $30.20 | $30.45 | $29.82 | $30.28 | $30.28 | 14,070,090 |
| 2024-06-14 | $30.79 | $30.89 | $30.31 | $30.44 | $30.44 | 15,546,360 |
| 2024-06-13 | $31.50 | $31.65 | $30.82 | $30.90 | $30.90 | 12,571,160 |
| 2024-06-12 | $30.98 | $31.98 | $30.87 | $31.41 | $31.41 | 15,345,090 |
| 2024-06-11 | $30.67 | $31.23 | $30.18 | $31.10 | $31.10 | 16,431,780 |
| 2024-06-07 | $31.11 | $31.45 | $30.62 | $30.65 | $30.65 | 16,014,680 |
| 2024-06-06 | $31.97 | $32.10 | $30.83 | $31.05 | $31.05 | 19,613,120 |
| 2024-06-05 | $32.09 | $32.43 | $31.90 | $31.91 | $31.91 | 13,918,310 |
| 2024-06-04 | $31.87 | $32.48 | $31.83 | $32.20 | $32.20 | 16,731,990 |
| 2024-06-03 | $32.60 | $32.75 | $31.81 | $31.98 | $31.98 | 18,354,220 |
| 2024-05-31 | $32.90 | $33.29 | $32.74 | $32.80 | $32.80 | 12,763,200 |
| 2024-05-30 | $32.83 | $33.15 | $32.60 | $32.83 | $32.83 | 9,468,120 |
| 2024-05-29 | $32.80 | $33.48 | $32.75 | $32.96 | $32.96 | 9,426,400 |
| 2024-05-28 | $32.92 | $33.50 | $32.75 | $33.02 | $33.02 | 12,138,420 |
| 2024-05-27 | $33.00 | $33.25 | $32.45 | $33.14 | $33.14 | 16,096,690 |
| 2024-05-24 | $34.07 | $34.17 | $32.96 | $33.19 | $33.19 | 22,215,310 |
| 2024-05-23 | $35.12 | $35.17 | $34.07 | $34.18 | $34.18 | 16,975,030 |
| 2024-05-22 | $34.45 | $35.35 | $34.19 | $35.08 | $35.08 | 19,871,320 |
| 2024-05-21 | $34.65 | $34.65 | $34.17 | $34.27 | $34.27 | 12,153,030 |
| 2024-05-20 | $34.55 | $35.13 | $34.37 | $34.80 | $34.80 | 17,535,910 |
| 2024-05-17 | $34.25 | $34.58 | $33.94 | $34.51 | $34.51 | 15,057,310 |
| 2024-05-16 | $34.48 | $34.70 | $34.17 | $34.22 | $34.22 | 14,649,710 |
| 2024-05-15 | $35.09 | $35.17 | $34.45 | $34.46 | $34.46 | 13,058,690 |
| 2024-05-14 | $35.08 | $35.74 | $35.06 | $35.17 | $35.17 | 14,786,980 |
| 2024-05-13 | $36.01 | $36.28 | $34.93 | $35.08 | $35.08 | 20,047,870 |
| 2024-05-10 | $36.56 | $36.60 | $35.50 | $35.88 | $35.88 | 22,887,320 |
| 2024-05-09 | $36.31 | $37.09 | $36.04 | $36.71 | $36.71 | 20,944,860 |
| 2024-05-08 | $36.89 | $37.29 | $36.30 | $36.43 | $36.43 | 20,874,380 |
| 2024-05-07 | $36.82 | $37.30 | $36.56 | $36.88 | $36.88 | 21,717,640 |
| 2024-05-06 | $35.67 | $37.48 | $35.66 | $37.03 | $37.03 | 37,964,720 |
| 2024-04-30 | $35.85 | $35.85 | $35.01 | $35.10 | $35.10 | 20,568,000 |
| 2024-04-29 | $34.60 | $36.16 | $34.45 | $35.70 | $35.70 | 30,532,650 |
| 2024-04-26 | $34.18 | $34.88 | $33.81 | $34.83 | $34.83 | 27,788,340 |
| 2024-04-25 | $34.00 | $34.75 | $33.80 | $34.21 | $34.21 | 27,692,140 |
| 2024-04-24 | $34.63 | $34.89 | $33.51 | $34.08 | $34.08 | 47,838,740 |
| 2024-04-23 | $36.99 | $37.00 | $34.05 | $35.39 | $35.39 | 78,078,760 |
| 2024-04-22 | $40.35 | $41.17 | $40.10 | $40.21 | $40.21 | 15,066,270 |
| 2024-04-19 | $41.18 | $41.18 | $40.13 | $40.49 | $40.49 | 20,373,300 |
| 2024-04-18 | $41.81 | $42.25 | $41.32 | $41.33 | $41.33 | 19,643,490 |
| 2024-04-17 | $41.80 | $42.44 | $41.17 | $42.11 | $42.11 | 20,644,330 |
| 2024-04-16 | $41.20 | $43.10 | $41.15 | $41.88 | $41.88 | 25,249,080 |
| 2024-04-15 | $40.70 | $42.16 | $40.44 | $41.49 | $41.49 | 20,148,230 |
| 2024-04-12 | $41.62 | $42.25 | $40.71 | $40.94 | $40.94 | 20,887,510 |
| 2024-04-11 | $43.35 | $43.56 | $40.67 | $42.04 | $42.04 | 33,538,990 |
| 2024-04-10 | $45.16 | $45.18 | $43.68 | $43.83 | $43.83 | 13,744,320 |
| 2024-04-09 | $44.28 | $45.38 | $43.98 | $45.10 | $45.10 | 14,549,100 |
| 2024-04-08 | $44.89 | $45.05 | $44.02 | $44.07 | $44.07 | 16,104,790 |
| 2024-04-03 | $45.91 | $46.58 | $45.08 | $45.27 | $45.27 | 14,613,980 |
| 2024-04-02 | $46.68 | $46.80 | $45.76 | $46.00 | $46.00 | 13,053,610 |
| 2024-04-01 | $44.98 | $46.64 | $44.98 | $46.64 | $46.64 | 21,003,760 |
| 2024-03-29 | $45.16 | $45.26 | $44.30 | $44.94 | $44.94 | 16,396,810 |
| 2024-03-28 | $45.17 | $45.90 | $45.00 | $45.27 | $45.27 | 18,415,990 |
| 2024-03-27 | $46.74 | $46.79 | $45.44 | $45.44 | $45.44 | 16,721,170 |
| 2024-03-26 | $46.56 | $47.13 | $45.70 | $46.95 | $46.95 | 20,766,690 |
| 2024-03-25 | $47.60 | $47.75 | $46.55 | $46.56 | $46.56 | 17,010,850 |
| 2024-03-22 | $48.23 | $48.44 | $47.01 | $47.32 | $47.32 | 17,780,060 |
| 2024-03-21 | $49.15 | $49.20 | $48.14 | $48.41 | $48.41 | 19,599,890 |
| 2024-03-20 | $50.01 | $50.18 | $48.80 | $49.34 | $49.34 | 21,424,270 |
| 2024-03-19 | $50.00 | $51.92 | $49.83 | $50.40 | $50.40 | 24,866,350 |
| 2024-03-18 | $50.63 | $50.64 | $49.03 | $50.44 | $50.44 | 26,975,400 |
| 2024-03-15 | $51.69 | $52.60 | $49.75 | $50.63 | $50.63 | 20,969,500 |
| 2024-03-14 | $55.35 | $55.99 | $51.36 | $51.73 | $51.73 | 23,852,600 |
| 2024-03-13 | $54.60 | $54.74 | $53.18 | $53.60 | $53.60 | 14,867,520 |
| 2024-03-12 | $51.03 | $54.86 | $51.02 | $54.28 | $54.28 | 25,619,170 |
| 2024-03-11 | $49.85 | $50.98 | $48.93 | $50.90 | $50.90 | 16,361,380 |
| 2024-03-08 | $50.92 | $51.33 | $49.13 | $49.90 | $49.90 | 19,609,340 |
| 2024-03-07 | $52.50 | $53.40 | $50.88 | $51.34 | $51.34 | 14,373,950 |
| 2024-03-06 | $53.34 | $53.63 | $52.27 | $53.09 | $53.09 | 9,258,590 |
| 2024-03-05 | $54.20 | $54.49 | $52.79 | $53.35 | $53.35 | 15,998,370 |
| 2024-03-04 | $52.52 | $54.90 | $52.50 | $54.43 | $54.43 | 15,801,260 |
| 2024-03-01 | $53.48 | $53.48 | $52.22 | $53.02 | $53.02 | 11,289,480 |
| 2024-02-29 | $51.87 | $53.80 | $51.87 | $53.49 | $53.49 | 13,326,860 |
| 2024-02-28 | $54.04 | $54.04 | $54.04 | $54.04 | $54.04 | 0 |
| 2024-02-27 | $52.52 | $54.06 | $52.52 | $54.04 | $54.04 | 11,015,750 |
| 2024-02-26 | $52.59 | $54.08 | $52.28 | $53.35 | $53.35 | 13,345,060 |
| 2024-02-23 | $53.60 | $54.24 | $52.61 | $53.04 | $53.04 | 14,209,590 |
| 2024-02-22 | $53.40 | $53.40 | $52.10 | $52.59 | $52.59 | 14,163,420 |
| 2024-02-21 | $52.71 | $54.08 | $52.10 | $53.40 | $53.40 | 12,508,440 |
| 2024-02-20 | $53.16 | $54.53 | $52.67 | $53.20 | $53.20 | 13,493,700 |
| 2024-02-19 | $51.43 | $54.05 | $50.89 | $53.79 | $53.79 | 20,836,630 |
| 2024-02-08 | $52.30 | $52.36 | $50.40 | $51.40 | $51.40 | 21,874,540 |
| 2024-02-07 | $50.80 | $53.39 | $49.60 | $51.93 | $51.93 | 27,961,520 |
| 2024-02-06 | $46.51 | $51.65 | $46.09 | $51.40 | $51.40 | 29,265,130 |
| 2024-02-05 | $44.06 | $48.30 | $43.43 | $47.26 | $47.26 | 28,705,900 |
| 2024-02-02 | $46.03 | $46.49 | $43.17 | $44.38 | $44.38 | 16,181,800 |
| 2024-02-01 | $44.85 | $46.95 | $44.61 | $45.63 | $45.63 | 19,479,270 |
| 2024-01-31 | $45.85 | $46.21 | $44.70 | $44.93 | $44.93 | 13,273,280 |
| 2024-01-30 | $47.01 | $47.30 | $46.00 | $46.08 | $46.08 | 13,671,680 |
| 2024-01-29 | $48.31 | $49.05 | $47.14 | $47.34 | $47.34 | 16,788,610 |
| 2024-01-26 | $49.18 | $49.86 | $48.54 | $48.75 | $48.75 | 15,937,820 |
| 2024-01-25 | $49.12 | $50.10 | $48.50 | $49.70 | $49.70 | 13,674,810 |
| 2024-01-24 | $49.80 | $49.95 | $47.98 | $49.31 | $49.31 | 11,818,710 |
| 2024-01-23 | $48.00 | $49.50 | $47.98 | $48.98 | $48.98 | 14,735,030 |
| 2024-01-22 | $49.12 | $50.50 | $48.15 | $48.33 | $48.33 | 16,513,560 |
| 2024-01-19 | $49.20 | $49.68 | $48.73 | $49.48 | $49.48 | 12,167,300 |
| 2024-01-18 | $48.48 | $49.97 | $48.11 | $49.65 | $49.65 | 13,744,120 |
| 2024-01-17 | $49.18 | $50.31 | $48.42 | $48.48 | $48.48 | 14,773,080 |
| 2024-01-16 | $49.02 | $49.35 | $48.34 | $49.13 | $49.13 | 11,963,530 |
| 2024-01-15 | $50.72 | $51.19 | $48.88 | $49.35 | $49.35 | 26,393,590 |
| 2024-01-12 | $51.71 | $51.97 | $50.71 | $50.88 | $50.88 | 10,541,890 |
| 2024-01-11 | $52.39 | $52.46 | $51.27 | $51.71 | $51.71 | 17,884,810 |
| 2024-01-10 | $55.55 | $55.59 | $50.41 | $52.32 | $52.32 | 30,803,530 |
| 2024-01-09 | $55.95 | $56.35 | $54.90 | $55.43 | $55.43 | 10,189,630 |
| 2024-01-08 | $56.46 | $56.78 | $55.53 | $55.86 | $55.86 | 8,171,360 |
| 2024-01-05 | $57.89 | $57.89 | $56.08 | $56.46 | $56.46 | 10,444,860 |
| 2024-01-04 | $58.90 | $59.09 | $57.18 | $57.96 | $57.96 | 10,456,960 |
| 2024-01-03 | $59.97 | $59.97 | $58.65 | $58.90 | $58.90 | 8,790,780 |
| 2024-01-02 | $60.56 | $61.11 | $59.20 | $59.75 | $59.75 | 9,536,440 |
| 2024-01-01 | $61.11 | $61.11 | $61.11 | $61.11 | $61.11 | 0 |
| 2023-12-29 | $59.75 | $61.68 | $59.69 | $61.11 | $61.11 | 11,143,800 |
| 2023-12-28 | $59.30 | $60.43 | $58.90 | $59.73 | $59.73 | 11,130,090 |
| 2023-12-27 | $57.66 | $59.70 | $57.59 | $59.18 | $59.18 | 10,753,380 |
| 2023-12-26 | $57.83 | $58.30 | $56.99 | $57.74 | $57.74 | 5,695,020 |
| 2023-12-25 | $57.28 | $58.50 | $57.28 | $57.82 | $57.82 | 5,179,130 |
| 2023-12-22 | $58.08 | $58.74 | $57.56 | $57.79 | $57.79 | 8,449,580 |
| 2023-12-21 | $58.72 | $59.55 | $57.89 | $58.11 | $58.11 | 9,647,770 |
| 2023-12-20 | $59.04 | $60.17 | $58.93 | $59.09 | $59.09 | 12,141,970 |
| 2023-12-19 | $60.71 | $60.98 | $57.50 | $58.81 | $58.81 | 25,325,500 |
| 2023-12-18 | $60.00 | $61.66 | $59.90 | $60.79 | $60.79 | 14,378,160 |
| 2023-12-15 | $66.11 | $67.04 | $59.75 | $60.17 | $60.17 | 30,960,060 |
| 2023-12-14 | $65.50 | $66.47 | $64.89 | $65.96 | $65.96 | 9,972,110 |
| 2023-12-13 | $64.75 | $66.34 | $64.43 | $65.19 | $65.19 | 11,917,030 |
| 2023-12-12 | $64.00 | $65.04 | $62.91 | $64.80 | $64.80 | 8,987,610 |
| 2023-12-11 | $62.10 | $64.53 | $61.23 | $64.21 | $64.21 | 15,695,370 |
| 2023-12-08 | $62.76 | $63.36 | $61.78 | $62.24 | $62.24 | 17,889,740 |
| 2023-12-07 | $63.75 | $64.75 | $62.68 | $62.68 | $62.68 | 12,143,140 |
| 2023-12-06 | $63.36 | $65.50 | $63.11 | $64.10 | $64.10 | 12,475,240 |
| 2023-12-05 | $62.80 | $64.58 | $62.50 | $63.36 | $63.36 | 13,945,260 |
| 2023-12-04 | $64.30 | $64.69 | $62.63 | $63.07 | $63.07 | 12,759,360 |
| 2023-12-01 | $65.08 | $65.52 | $63.70 | $64.32 | $64.32 | 10,929,880 |
| 2023-11-30 | $64.82 | $66.70 | $64.45 | $65.22 | $65.22 | 12,403,410 |
| 2023-11-29 | $67.00 | $67.80 | $64.97 | $65.00 | $65.00 | 12,336,670 |
| 2023-11-28 | $67.27 | $68.76 | $66.51 | $67.45 | $67.45 | 11,216,810 |
| 2023-11-27 | $65.81 | $68.11 | $63.41 | $67.98 | $67.98 | 20,028,230 |
| 2023-11-24 | $67.50 | $70.27 | $66.03 | $66.12 | $66.12 | 26,375,690 |
| 2023-11-23 | $64.08 | $65.96 | $63.88 | $65.23 | $65.23 | 10,169,260 |
| 2023-11-22 | $65.19 | $65.50 | $63.39 | $64.60 | $64.60 | 10,546,380 |
| 2023-11-21 | $63.70 | $65.80 | $63.39 | $65.29 | $65.29 | 12,072,850 |
| 2023-11-20 | $64.35 | $64.80 | $62.66 | $63.74 | $63.74 | 10,265,680 |
| 2023-11-17 | $61.89 | $64.35 | $61.89 | $64.35 | $64.35 | 13,626,100 |
| 2023-11-16 | $62.50 | $63.13 | $62.00 | $62.24 | $62.24 | 6,837,420 |
| 2023-11-15 | $63.80 | $63.95 | $61.60 | $62.80 | $62.80 | 10,011,300 |
| 2023-11-14 | $63.03 | $63.59 | $61.68 | $62.60 | $62.60 | 10,164,850 |
| 2023-11-13 | $63.65 | $63.82 | $62.48 | $63.35 | $63.35 | 10,212,560 |
| 2023-11-10 | $62.87 | $63.91 | $62.60 | $63.18 | $63.18 | 6,581,230 |
| 2023-11-09 | $64.00 | $64.73 | $63.18 | $63.37 | $63.37 | 9,352,330 |
| 2023-11-08 | $63.40 | $65.00 | $62.65 | $64.20 | $64.20 | 12,262,140 |
| 2023-11-07 | $65.00 | $65.80 | $63.44 | $63.48 | $63.48 | 14,386,040 |
| 2023-11-06 | $63.98 | $66.00 | $62.00 | $65.40 | $65.40 | 21,294,720 |
| 2023-11-03 | $64.26 | $65.28 | $63.14 | $63.55 | $63.55 | 17,860,150 |
| 2023-11-02 | $64.89 | $67.00 | $63.78 | $64.25 | $64.25 | 24,743,860 |
| 2023-11-01 | $62.68 | $64.06 | $61.41 | $63.58 | $63.58 | 17,926,730 |
| 2023-10-31 | $62.25 | $63.35 | $61.16 | $62.65 | $62.65 | 14,592,860 |
| 2023-10-30 | $60.70 | $64.34 | $60.50 | $62.40 | $62.40 | 29,554,480 |
| 2023-10-27 | $56.59 | $63.20 | $56.55 | $61.50 | $61.50 | 36,136,070 |
| 2023-10-26 | $54.96 | $56.75 | $54.51 | $56.53 | $56.53 | 13,461,180 |
| 2023-10-25 | $56.30 | $56.55 | $55.01 | $55.40 | $55.40 | 11,423,900 |
| 2023-10-24 | $55.49 | $56.04 | $54.45 | $55.79 | $55.79 | 13,745,260 |
| 2023-10-23 | $55.66 | $56.28 | $54.60 | $55.24 | $55.24 | 11,832,450 |
| 2023-10-20 | $56.33 | $56.99 | $54.90 | $55.34 | $55.34 | 20,123,220 |
| 2023-10-19 | $56.80 | $57.90 | $56.26 | $57.32 | $57.32 | 15,414,980 |
| 2023-10-18 | $56.22 | $58.11 | $55.70 | $57.25 | $57.25 | 22,347,100 |
| 2023-10-17 | $57.04 | $57.26 | $55.50 | $56.30 | $56.30 | 16,500,320 |
| 2023-10-16 | $57.40 | $57.78 | $56.10 | $56.88 | $56.88 | 19,986,460 |
| 2023-10-13 | $58.34 | $58.69 | $56.95 | $57.27 | $57.27 | 20,775,890 |
| 2023-10-12 | $58.99 | $59.57 | $57.89 | $58.50 | $58.50 | 27,972,190 |
| 2023-10-11 | $56.25 | $60.45 | $56.07 | $57.80 | $57.80 | 48,779,580 |
| 2023-10-10 | $58.00 | $58.18 | $55.40 | $56.20 | $56.20 | 48,256,390 |
| 2023-10-09 | $53.78 | $58.40 | $53.12 | $58.40 | $58.40 | 82,647,140 |
| 2023-09-28 | $48.97 | $49.20 | $48.11 | $48.67 | $48.67 | 8,244,280 |
| 2023-09-27 | $48.41 | $49.33 | $48.30 | $48.85 | $48.85 | 11,906,760 |
| 2023-09-26 | $49.20 | $49.45 | $48.36 | $48.60 | $48.60 | 10,312,940 |
| 2023-09-25 | $48.77 | $49.98 | $48.51 | $49.21 | $49.21 | 17,769,860 |
| 2023-09-22 | $47.20 | $49.49 | $46.85 | $49.03 | $49.03 | 20,132,250 |
| 2023-09-21 | $47.67 | $47.94 | $46.95 | $47.22 | $47.22 | 10,447,570 |
| 2023-09-20 | $46.44 | $48.29 | $45.94 | $47.94 | $47.94 | 21,638,830 |
| 2023-09-19 | $46.36 | $47.07 | $46.04 | $46.67 | $46.67 | 12,527,510 |
| 2023-09-18 | $45.68 | $46.76 | $45.24 | $46.56 | $46.56 | 12,701,020 |
| 2023-09-15 | $45.43 | $46.35 | $45.05 | $45.60 | $45.60 | 10,620,290 |
| 2023-09-14 | $46.06 | $46.29 | $44.96 | $45.33 | $45.33 | 9,941,640 |
| 2023-09-13 | $45.76 | $46.88 | $45.63 | $46.18 | $46.18 | 12,360,900 |
| 2023-09-12 | $46.00 | $46.25 | $45.56 | $45.80 | $45.80 | 7,498,530 |
| 2023-09-11 | $46.48 | $47.47 | $45.68 | $46.18 | $46.18 | 16,083,170 |
| 2023-09-08 | $45.73 | $46.55 | $45.29 | $46.26 | $46.26 | 10,686,430 |
| 2023-09-07 | $45.50 | $47.50 | $45.40 | $46.08 | $46.08 | 16,207,420 |
| 2023-09-06 | $46.00 | $47.69 | $45.60 | $45.75 | $45.75 | 20,649,280 |
| 2023-09-05 | $44.08 | $46.09 | $43.81 | $46.04 | $46.04 | 19,840,100 |
| 2023-09-04 | $43.50 | $44.58 | $43.40 | $44.24 | $44.24 | 8,096,540 |
| 2023-09-01 | $44.50 | $44.87 | $43.45 | $43.50 | $43.50 | 9,291,070 |
| 2023-08-31 | $45.12 | $45.15 | $44.15 | $44.20 | $44.20 | 8,643,290 |
| 2023-08-30 | $45.31 | $45.59 | $44.73 | $45.10 | $45.10 | 7,728,160 |
| 2023-08-29 | $43.23 | $45.78 | $42.89 | $45.23 | $45.23 | 17,453,260 |
| 2023-08-28 | $44.69 | $45.50 | $42.80 | $43.21 | $43.21 | 13,216,520 |
| 2023-08-25 | $42.30 | $43.20 | $41.90 | $42.39 | $42.39 | 9,120,870 |
| 2023-08-24 | $42.99 | $43.56 | $42.28 | $42.85 | $42.85 | 8,236,890 |
| 2023-08-23 | $43.78 | $43.83 | $42.81 | $43.07 | $43.07 | 8,411,810 |
| 2023-08-22 | $45.63 | $45.75 | $41.56 | $43.78 | $43.78 | 21,560,910 |
| 2023-08-21 | $44.90 | $46.44 | $44.61 | $45.70 | $45.70 | 12,338,630 |
| 2023-08-18 | $45.16 | $45.80 | $44.77 | $44.79 | $44.79 | 6,372,830 |
| 2023-08-17 | $44.40 | $45.35 | $44.21 | $45.17 | $45.17 | 8,503,080 |
| 2023-08-16 | $44.02 | $45.35 | $43.90 | $44.61 | $44.61 | 8,664,500 |
| 2023-08-15 | $44.50 | $44.66 | $43.61 | $44.14 | $44.14 | 8,346,750 |
| 2023-08-14 | $44.15 | $44.75 | $44.10 | $44.67 | $44.67 | 7,148,820 |
| 2023-08-11 | $45.82 | $45.93 | $44.66 | $44.75 | $44.75 | 6,678,550 |
| 2023-08-10 | $45.40 | $46.18 | $45.00 | $45.77 | $45.77 | 7,711,370 |
| 2023-08-09 | $44.30 | $46.50 | $44.28 | $45.61 | $45.61 | 17,589,580 |
| 2023-08-08 | $44.99 | $44.99 | $44.39 | $44.53 | $44.53 | 9,650,370 |
| 2023-08-07 | $46.50 | $46.66 | $44.47 | $44.71 | $44.71 | 21,798,630 |
| 2023-08-04 | $47.30 | $47.50 | $46.62 | $46.77 | $46.77 | 9,188,330 |
| 2023-08-03 | $46.02 | $47.55 | $46.02 | $47.17 | $47.17 | 13,646,470 |
| 2023-08-02 | $46.68 | $46.99 | $46.00 | $46.18 | $46.18 | 9,930,030 |
| 2023-08-01 | $46.30 | $47.87 | $45.71 | $46.72 | $46.72 | 17,475,870 |
| 2023-07-31 | $49.01 | $49.32 | $45.88 | $46.70 | $46.70 | 41,494,570 |
| 2023-07-28 | $49.48 | $49.94 | $48.50 | $49.80 | $49.80 | 15,349,900 |
| 2023-07-27 | $48.38 | $50.80 | $48.32 | $49.83 | $49.83 | 24,890,360 |
| 2023-07-26 | $46.51 | $49.24 | $46.11 | $48.60 | $48.60 | 23,618,640 |
| 2023-07-25 | $46.82 | $47.08 | $46.09 | $46.69 | $46.69 | 10,376,350 |
| 2023-07-24 | $46.48 | $47.78 | $46.00 | $46.49 | $46.49 | 14,293,460 |
| 2023-07-21 | $45.51 | $47.86 | $45.51 | $46.48 | $46.48 | 17,898,930 |
| 2023-07-20 | $46.06 | $46.46 | $45.38 | $45.45 | $45.45 | 6,350,840 |
| 2023-07-19 | $45.71 | $46.24 | $45.41 | $45.88 | $45.88 | 5,823,830 |
| 2023-07-18 | $45.50 | $46.21 | $45.08 | $46.05 | $46.05 | 6,682,070 |
| 2023-07-17 | $45.62 | $45.85 | $45.20 | $45.57 | $45.57 | 6,899,890 |
| 2023-07-14 | $46.08 | $46.35 | $45.70 | $45.91 | $45.91 | 9,179,800 |
| 2023-07-13 | $44.77 | $46.34 | $44.77 | $46.00 | $46.00 | 16,766,630 |
| 2023-07-12 | $44.29 | $45.55 | $44.09 | $44.76 | $44.76 | 11,128,460 |
| 2023-07-11 | $44.10 | $44.80 | $43.82 | $44.50 | $44.50 | 10,188,740 |
| 2023-07-10 | $42.00 | $45.14 | $42.00 | $44.10 | $44.10 | 23,781,180 |
| 2023-07-07 | $42.50 | $42.70 | $41.80 | $41.82 | $41.82 | 7,929,930 |
| 2023-07-06 | $43.56 | $43.75 | $42.55 | $42.72 | $42.72 | 8,879,130 |
| 2023-07-05 | $44.14 | $44.36 | $43.56 | $43.67 | $43.67 | 6,441,600 |
| 2023-07-04 | $44.39 | $44.78 | $43.36 | $44.37 | $44.37 | 11,085,990 |
| 2023-07-03 | $44.22 | $44.93 | $43.90 | $44.49 | $44.49 | 10,029,660 |
| 2023-06-30 | $42.61 | $44.92 | $42.50 | $44.20 | $44.20 | 17,322,140 |
| 2023-06-29 | $43.84 | $44.00 | $42.62 | $42.68 | $42.68 | 11,400,450 |
| 2023-06-28 | $44.01 | $44.30 | $43.36 | $43.85 | $43.85 | 7,012,190 |
| 2023-06-27 | $44.39 | $45.00 | $43.75 | $44.15 | $44.15 | 6,419,810 |
| 2023-06-26 | $44.01 | $44.91 | $43.70 | $44.23 | $44.23 | 7,715,360 |
| 2023-06-21 | $44.81 | $45.20 | $44.09 | $44.48 | $44.48 | 10,017,100 |
| 2023-06-20 | $45.25 | $46.00 | $44.93 | $45.13 | $45.13 | 8,734,590 |
| 2023-06-19 | $45.90 | $46.61 | $45.40 | $45.58 | $45.58 | 11,485,390 |
| 2023-06-16 | $45.50 | $46.33 | $44.84 | $46.24 | $46.24 | 17,142,510 |
| 2023-06-15 | $66.40 | $68.49 | $66.05 | $68.37 | $44.07 | 12,670,380 |
| 2023-06-14 | $66.44 | $67.39 | $66.03 | $66.31 | $42.75 | 6,291,190 |
| 2023-06-13 | $67.36 | $67.79 | $65.90 | $66.43 | $42.82 | 7,012,430 |
| 2023-06-12 | $66.74 | $67.48 | $65.61 | $67.25 | $43.35 | 9,146,970 |
| 2023-06-09 | $66.89 | $67.70 | $65.63 | $66.64 | $42.96 | 12,307,600 |
| 2023-06-08 | $68.17 | $68.88 | $66.06 | $66.66 | $42.97 | 14,307,990 |
| 2023-06-07 | $69.35 | $69.86 | $68.00 | $68.41 | $44.10 | 5,234,220 |
| 2023-06-06 | $70.60 | $70.80 | $69.04 | $69.10 | $44.54 | 6,984,840 |
| 2023-06-05 | $72.46 | $72.50 | $70.00 | $70.63 | $45.53 | 7,587,720 |
| 2023-06-02 | $71.45 | $72.66 | $70.76 | $72.19 | $46.54 | 5,573,880 |
| 2023-06-01 | $70.17 | $72.87 | $69.80 | $71.03 | $45.79 | 8,120,230 |
| 2023-05-31 | $71.29 | $71.49 | $69.20 | $70.29 | $45.31 | 9,926,830 |
| 2023-05-30 | $71.88 | $73.10 | $70.50 | $71.41 | $46.03 | 5,755,450 |
| 2023-05-29 | $72.80 | $74.25 | $71.47 | $72.47 | $46.72 | 6,223,900 |
| 2023-05-26 | $72.85 | $73.38 | $72.55 | $72.98 | $47.05 | 3,503,500 |
| 2023-05-25 | $73.11 | $73.48 | $72.10 | $72.78 | $46.92 | 4,055,260 |
| 2023-05-24 | $74.66 | $74.80 | $73.21 | $73.22 | $47.20 | 4,844,500 |
| 2023-05-23 | $74.61 | $75.75 | $74.13 | $74.65 | $48.12 | 5,477,340 |
| 2023-05-22 | $74.33 | $74.85 | $73.83 | $74.30 | $47.90 | 4,024,470 |
| 2023-05-19 | $73.59 | $74.78 | $73.06 | $74.33 | $47.92 | 5,467,400 |
| 2023-05-18 | $75.03 | $75.50 | $72.51 | $73.60 | $47.45 | 7,664,900 |
| 2023-05-17 | $75.64 | $75.86 | $74.62 | $75.07 | $48.39 | 3,697,820 |
| 2023-05-16 | $75.50 | $76.15 | $74.60 | $75.80 | $48.86 | 5,756,200 |
| 2023-05-15 | $73.61 | $75.80 | $72.88 | $75.49 | $75.49 | 6,812,010 |
| 2023-05-12 | $75.30 | $75.57 | $73.50 | $73.61 | $73.61 | 5,656,240 |
| 2023-05-11 | $75.80 | $76.49 | $75.07 | $75.11 | $75.11 | 5,411,090 |
| 2023-05-10 | $75.41 | $76.11 | $73.53 | $75.80 | $75.80 | 6,045,000 |
| 2023-05-09 | $77.01 | $77.72 | $75.20 | $75.20 | $75.20 | 7,165,190 |
| 2023-05-08 | $78.00 | $78.29 | $75.61 | $77.20 | $77.20 | 9,039,310 |
| 2023-05-05 | $79.43 | $79.78 | $78.23 | $78.46 | $78.46 | 4,983,660 |
| 2023-05-04 | $80.90 | $81.21 | $79.06 | $79.39 | $79.39 | 8,103,090 |
| 2023-05-03 | $81.36 | $81.36 | $81.36 | $81.36 | $81.36 | 0 |
| 2023-05-02 | $81.36 | $81.36 | $81.36 | $81.36 | $81.36 | 0 |
| 2023-04-28 | $81.51 | $82.80 | $80.01 | $81.36 | $81.36 | 7,202,350 |
| 2023-04-27 | $80.38 | $82.50 | $79.50 | $81.92 | $81.92 | 7,334,500 |
| 2023-04-26 | $80.00 | $82.38 | $79.80 | $80.80 | $80.80 | 7,734,040 |
| 2023-04-25 | $83.50 | $84.00 | $79.50 | $80.31 | $80.31 | 11,321,410 |
| 2023-04-24 | $82.83 | $84.99 | $82.60 | $84.03 | $84.03 | 15,202,520 |
| 2023-04-21 | $78.95 | $84.54 | $78.81 | $82.84 | $82.84 | 20,225,100 |
| 2023-04-20 | $81.95 | $82.59 | $78.01 | $78.80 | $78.80 | 13,672,480 |
| 2023-04-19 | $82.19 | $82.47 | $80.88 | $81.30 | $81.30 | 6,635,840 |
| 2023-04-18 | $82.87 | $83.35 | $82.11 | $82.30 | $82.30 | 5,391,870 |
| 2023-04-17 | $82.65 | $83.69 | $81.98 | $82.90 | $82.90 | 6,722,620 |
| 2023-04-14 | $83.27 | $84.31 | $82.40 | $82.80 | $82.80 | 7,020,190 |
| 2023-04-13 | $81.18 | $83.56 | $80.50 | $83.13 | $83.13 | 9,769,360 |
| 2023-04-12 | $82.64 | $83.28 | $81.38 | $81.51 | $81.51 | 5,861,820 |
| 2023-04-11 | $82.95 | $84.13 | $82.20 | $82.81 | $82.81 | 6,615,660 |
| 2023-04-10 | $83.33 | $84.48 | $82.28 | $82.60 | $82.60 | 8,288,290 |
| 2023-04-07 | $81.97 | $84.13 | $81.75 | $83.00 | $83.00 | 12,398,080 |
| 2023-04-06 | $81.38 | $83.28 | $80.91 | $81.96 | $81.96 | 10,227,670 |
| 2023-04-05 | $81.42 | $81.42 | $81.42 | $81.42 | $81.42 | 0 |
| 2023-04-04 | $81.70 | $83.21 | $80.80 | $81.42 | $81.42 | 13,890,120 |
| 2023-04-03 | $81.70 | $82.42 | $80.90 | $81.00 | $81.00 | 11,161,930 |
| 2023-03-31 | $82.62 | $83.45 | $81.89 | $81.93 | $81.93 | 6,404,530 |
| 2023-03-30 | $82.86 | $83.24 | $82.00 | $82.75 | $82.75 | 5,028,690 |
| 2023-03-29 | $84.00 | $84.30 | $82.18 | $82.88 | $82.88 | 9,186,950 |
| 2023-03-28 | $87.00 | $87.00 | $83.59 | $84.04 | $84.04 | 8,906,570 |
| 2023-03-27 | $86.80 | $88.08 | $85.85 | $86.55 | $86.55 | 6,437,110 |
| 2023-03-24 | $86.36 | $87.26 | $86.16 | $86.75 | $86.75 | 5,997,350 |
| 2023-03-23 | $87.00 | $87.29 | $85.85 | $86.35 | $86.35 | 11,410,530 |
| 2023-03-22 | $90.51 | $90.91 | $87.50 | $87.51 | $87.51 | 10,847,710 |
| 2023-03-21 | $90.60 | $92.20 | $89.79 | $90.51 | $90.51 | 6,279,740 |
| 2023-03-20 | $89.99 | $91.50 | $87.70 | $89.86 | $89.86 | 8,980,290 |
| 2023-03-17 | $89.20 | $91.08 | $87.50 | $90.62 | $90.62 | 14,372,240 |
| 2023-03-16 | $89.30 | $90.03 | $88.36 | $88.55 | $88.55 | 6,808,470 |
| 2023-03-15 | $89.92 | $90.60 | $89.20 | $89.84 | $89.84 | 7,331,450 |
| 2023-03-14 | $87.50 | $91.18 | $87.40 | $89.78 | $89.78 | 9,805,730 |
| 2023-03-13 | $89.54 | $90.91 | $87.25 | $87.90 | $87.90 | 9,060,190 |
| 2023-03-10 | $88.18 | $90.85 | $87.55 | $89.54 | $89.54 | 11,695,250 |
| 2023-03-09 | $86.31 | $89.18 | $86.07 | $88.66 | $88.66 | 12,390,300 |
| 2023-03-08 | $85.40 | $86.16 | $85.19 | $85.83 | $85.83 | 3,858,860 |
| 2023-03-07 | $87.60 | $88.15 | $85.49 | $85.82 | $85.82 | 7,986,090 |
| 2023-03-06 | $88.60 | $88.83 | $86.90 | $87.61 | $87.61 | 8,852,820 |
| 2023-03-03 | $88.55 | $89.58 | $88.08 | $88.69 | $88.69 | 4,566,890 |
| 2023-03-02 | $89.12 | $89.74 | $88.36 | $88.47 | $88.47 | 4,231,770 |
| 2023-03-01 | $89.50 | $89.98 | $88.65 | $89.30 | $89.30 | 4,975,780 |
| 2023-02-28 | $88.83 | $89.98 | $88.60 | $89.66 | $89.66 | 5,350,960 |
| 2023-02-27 | $89.88 | $90.78 | $88.01 | $88.83 | $88.83 | 8,649,400 |
| 2023-02-24 | $91.67 | $91.90 | $89.70 | $89.90 | $89.90 | 6,695,290 |
| 2023-02-23 | $91.74 | $92.75 | $91.32 | $91.64 | $91.64 | 4,389,310 |
| 2023-02-22 | $91.20 | $93.40 | $90.70 | $91.78 | $91.78 | 8,039,510 |
| 2023-02-21 | $92.39 | $92.40 | $90.33 | $91.46 | $91.46 | 8,443,860 |
| 2023-02-20 | $91.21 | $92.64 | $89.00 | $92.53 | $92.53 | 8,276,390 |
| 2023-02-17 | $90.50 | $92.62 | $90.43 | $91.11 | $91.11 | 8,857,530 |
| 2023-02-16 | $92.00 | $93.19 | $90.30 | $91.04 | $91.04 | 6,554,090 |
| 2023-02-15 | $94.69 | $94.90 | $91.79 | $91.95 | $91.95 | 10,955,920 |
| 2023-02-14 | $94.42 | $95.58 | $93.36 | $94.68 | $94.68 | 6,693,670 |
| 2023-02-13 | $94.41 | $95.97 | $93.39 | $94.13 | $94.13 | 9,194,360 |
| 2023-02-10 | $95.00 | $95.15 | $93.28 | $94.45 | $94.45 | 7,090,420 |
| 2023-02-09 | $95.01 | $95.88 | $94.49 | $95.30 | $95.30 | 7,132,070 |
| 2023-02-08 | $95.31 | $96.30 | $94.75 | $95.50 | $95.50 | 5,282,630 |
| 2023-02-07 | $96.42 | $96.64 | $94.37 | $95.10 | $95.10 | 5,300,830 |
| 2023-02-06 | $96.60 | $97.66 | $95.70 | $95.78 | $95.78 | 5,538,540 |
| 2023-02-03 | $97.79 | $99.55 | $96.52 | $97.60 | $97.60 | 7,577,200 |
| 2023-02-02 | $97.01 | $99.21 | $96.67 | $98.25 | $98.25 | 12,544,680 |
| 2023-02-01 | $98.18 | $98.18 | $94.88 | $96.94 | $96.94 | 12,782,510 |
| 2023-01-31 | $99.30 | $100.70 | $97.60 | $97.84 | $97.84 | 10,683,590 |
| 2023-01-30 | $109.00 | $109.00 | $99.01 | $99.30 | $99.30 | 26,765,120 |
| 2023-01-20 | $105.84 | $106.68 | $103.97 | $104.58 | $104.58 | 8,203,020 |
| 2023-01-19 | $103.85 | $106.78 | $103.13 | $105.48 | $105.48 | 6,667,550 |
| 2023-01-18 | $106.00 | $106.00 | $102.81 | $103.90 | $103.90 | 10,088,180 |
| 2023-01-17 | $106.22 | $109.07 | $104.76 | $105.20 | $105.20 | 13,288,370 |
| 2023-01-16 | $105.02 | $107.98 | $104.10 | $106.52 | $106.52 | 16,739,090 |
| 2023-01-13 | $104.00 | $105.20 | $102.69 | $104.61 | $104.61 | 6,934,100 |
| 2023-01-12 | $103.85 | $104.45 | $102.50 | $103.40 | $103.40 | 7,414,820 |
| 2023-01-11 | $103.35 | $105.90 | $103.06 | $103.50 | $103.50 | 9,883,100 |
| 2023-01-10 | $97.77 | $104.49 | $97.77 | $102.86 | $102.86 | 20,092,560 |
| 2023-01-09 | $97.91 | $99.28 | $97.00 | $98.30 | $98.30 | 9,319,440 |
| 2023-01-06 | $97.20 | $98.50 | $95.80 | $98.00 | $98.00 | 12,654,660 |
| 2023-01-05 | $92.10 | $98.90 | $91.56 | $97.60 | $97.60 | 23,404,300 |
| 2023-01-04 | $87.85 | $92.80 | $87.31 | $92.12 | $92.12 | 14,129,880 |
| 2023-01-03 | $87.00 | $88.80 | $86.08 | $88.52 | $88.52 | 10,415,050 |
| 2023-01-02 | $87.83 | $87.83 | $87.83 | $87.83 | $87.83 | 0 |
| 2022-12-30 | $88.35 | $89.87 | $87.52 | $87.83 | $87.83 | 6,717,460 |
| 2022-12-29 | $86.85 | $89.00 | $86.85 | $88.31 | $88.31 | 8,793,300 |
| 2022-12-28 | $87.31 | $88.55 | $86.83 | $87.31 | $87.31 | 6,148,280 |
| 2022-12-27 | $85.00 | $88.48 | $83.30 | $87.58 | $87.58 | 13,562,860 |
| 2022-12-26 | $86.95 | $88.60 | $85.00 | $85.60 | $85.60 | 10,948,710 |
| 2022-12-23 | $84.36 | $86.11 | $81.18 | $85.41 | $85.41 | 9,673,360 |
| 2022-12-22 | $83.00 | $86.93 | $82.45 | $85.07 | $85.07 | 11,805,330 |
| 2022-12-21 | $84.05 | $84.80 | $82.18 | $82.94 | $82.94 | 5,348,450 |
| 2022-12-20 | $81.27 | $85.74 | $81.27 | $84.03 | $84.03 | 13,517,040 |
| 2022-12-19 | $84.05 | $84.35 | $80.60 | $81.19 | $81.19 | 9,839,800 |
| 2022-12-16 | $85.35 | $85.97 | $83.38 | $83.99 | $83.99 | 8,400,460 |
| 2022-12-15 | $88.50 | $88.64 | $84.84 | $85.35 | $85.35 | 10,034,720 |
| 2022-12-14 | $86.60 | $89.06 | $85.40 | $87.89 | $87.89 | 14,055,380 |
| 2022-12-13 | $84.98 | $88.00 | $83.57 | $87.21 | $87.21 | 12,495,070 |
| 2022-12-12 | $87.50 | $87.50 | $84.40 | $84.51 | $84.51 | 11,119,470 |
| 2022-12-09 | $84.84 | $87.25 | $84.31 | $86.77 | $86.77 | 11,425,080 |
| 2022-12-08 | $85.25 | $85.95 | $84.57 | $84.83 | $84.83 | 7,063,500 |
| 2022-12-07 | $85.10 | $86.21 | $84.25 | $85.25 | $85.25 | 6,902,020 |
| 2022-12-06 | $85.45 | $87.15 | $85.10 | $85.71 | $85.71 | 6,709,790 |
| 2022-12-05 | $89.15 | $89.60 | $84.89 | $85.88 | $85.88 | 14,052,790 |
| 2022-12-01 | $90.00 | $91.36 | $88.36 | $89.00 | $89.00 | 11,328,190 |
| 2022-11-30 | $90.16 | $90.98 | $88.70 | $90.46 | $90.46 | 9,601,430 |
| 2022-11-29 | $88.98 | $93.69 | $88.78 | $92.00 | $92.00 | 10,873,510 |
| 2022-11-28 | $89.01 | $91.68 | $88.35 | $89.35 | $89.35 | 5,622,570 |
| 2022-11-25 | $91.50 | $91.60 | $88.46 | $90.41 | $90.41 | 5,835,850 |
| 2022-11-24 | $90.98 | $92.03 | $90.29 | $91.46 | $91.46 | 5,717,310 |
| 2022-11-23 | $95.48 | $95.66 | $89.67 | $90.46 | $90.46 | 11,664,320 |
| 2022-11-22 | $98.01 | $101.99 | $95.20 | $95.48 | $95.48 | 12,518,660 |
| 2022-11-21 | $96.09 | $99.50 | $94.55 | $98.27 | $98.27 | 14,508,640 |
| 2022-11-18 | $94.00 | $96.50 | $93.50 | $95.17 | $95.17 | 10,685,200 |
| 2022-11-17 | $95.00 | $96.15 | $92.28 | $94.01 | $94.01 | 10,878,990 |
| 2022-11-16 | $95.60 | $99.15 | $95.18 | $95.20 | $95.20 | 11,084,490 |
| 2022-11-15 | $97.00 | $97.43 | $94.00 | $96.00 | $96.00 | 12,285,730 |
| 2022-11-14 | $97.08 | $98.86 | $94.17 | $97.00 | $97.00 | 10,221,460 |
| 2022-11-11 | $99.56 | $101.00 | $94.90 | $96.05 | $96.05 | 19,448,190 |
| 2022-11-10 | $98.01 | $98.88 | $95.65 | $95.71 | $95.71 | 8,208,670 |
| 2022-11-09 | $96.89 | $102.08 | $96.66 | $99.44 | $99.44 | 11,957,310 |
| 2022-11-08 | $97.20 | $98.59 | $95.88 | $97.90 | $97.90 | 8,552,120 |
| 2022-11-07 | $96.90 | $98.55 | $96.02 | $97.30 | $97.30 | 11,607,320 |
| 2022-11-04 | $92.68 | $100.00 | $92.10 | $97.26 | $97.26 | 15,947,320 |
| 2022-11-03 | $93.20 | $94.80 | $91.11 | $92.68 | $92.68 | 12,832,890 |
| 2022-11-02 | $93.20 | $100.08 | $93.08 | $95.27 | $95.27 | 24,674,950 |
| 2022-11-01 | $86.09 | $94.31 | $85.11 | $94.20 | $94.20 | 16,096,370 |
| 2022-10-31 | $83.95 | $86.80 | $82.20 | $85.40 | $85.40 | 10,493,170 |
| 2022-10-28 | $83.30 | $87.00 | $83.05 | $84.89 | $84.89 | 12,584,880 |
| 2022-10-27 | $95.00 | $95.00 | $80.00 | $86.48 | $86.48 | 31,085,470 |
| 2022-10-26 | $90.21 | $97.56 | $89.60 | $96.60 | $96.60 | 13,600,750 |
| 2022-10-25 | $91.35 | $92.13 | $88.00 | $89.45 | $89.45 | 9,679,640 |
| 2022-10-24 | $93.62 | $94.80 | $90.81 | $91.37 | $91.37 | 7,634,980 |
| 2022-10-21 | $93.01 | $95.26 | $91.59 | $93.62 | $93.62 | 8,359,580 |
| 2022-10-20 | $94.30 | $96.70 | $92.43 | $93.77 | $93.77 | 10,253,470 |
| 2022-10-19 | $95.99 | $96.36 | $93.05 | $94.24 | $94.24 | 8,460,310 |
| 2022-10-18 | $96.00 | $99.22 | $94.20 | $96.77 | $96.77 | 12,201,000 |
| 2022-10-17 | $94.80 | $101.50 | $94.00 | $95.90 | $95.90 | 19,860,970 |
| 2022-10-14 | $85.36 | $95.50 | $85.30 | $94.17 | $94.17 | 23,434,420 |
| 2022-10-13 | $78.50 | $86.55 | $78.31 | $85.00 | $85.00 | 13,738,590 |
| 2022-10-12 | $78.28 | $79.58 | $76.00 | $79.54 | $79.54 | 8,604,110 |
| 2022-10-11 | $81.90 | $82.28 | $75.57 | $78.18 | $78.18 | 11,247,120 |
| 2022-10-10 | $86.83 | $87.49 | $81.08 | $81.60 | $81.60 | 8,789,170 |
| 2022-09-30 | $87.25 | $88.50 | $86.02 | $86.43 | $86.43 | 6,079,200 |
| 2022-09-29 | $85.11 | $90.00 | $85.10 | $87.25 | $87.25 | 13,695,530 |
| 2022-09-28 | $86.42 | $87.88 | $84.26 | $84.42 | $84.42 | 9,004,140 |
| 2022-09-27 | $82.50 | $88.01 | $81.82 | $87.89 | $87.89 | 11,915,980 |
| 2022-09-26 | $85.00 | $85.34 | $82.25 | $82.39 | $82.39 | 7,497,760 |
| 2022-09-23 | $81.95 | $85.86 | $81.03 | $85.02 | $85.02 | 12,535,910 |
| 2022-09-22 | $80.80 | $82.85 | $80.62 | $81.82 | $81.82 | 6,667,820 |
| 2022-09-21 | $84.88 | $84.94 | $81.40 | $81.75 | $81.75 | 9,134,700 |
| 2022-09-20 | $84.60 | $85.82 | $83.86 | $84.99 | $84.99 | 7,135,320 |
| 2022-09-19 | $82.96 | $86.45 | $82.49 | $84.60 | $84.60 | 9,573,610 |
| 2022-09-16 | $88.16 | $88.30 | $82.88 | $82.90 | $82.90 | 15,730,650 |
| 2022-09-15 | $88.92 | $91.11 | $87.81 | $88.32 | $88.32 | 7,802,950 |
| 2022-09-14 | $89.01 | $90.00 | $88.16 | $89.00 | $89.00 | 9,294,970 |
| 2022-09-13 | $90.95 | $93.87 | $90.22 | $90.25 | $90.25 | 9,669,500 |
| 2022-09-12 | $91.39 | $91.39 | $91.39 | $91.39 | $91.39 | 0 |
| 2022-09-09 | $89.20 | $93.50 | $89.20 | $91.39 | $91.39 | 9,142,290 |
| 2022-09-08 | $91.44 | $91.74 | $88.80 | $88.89 | $88.89 | 9,010,390 |
| 2022-09-07 | $91.00 | $92.88 | $90.51 | $91.20 | $91.20 | 7,901,700 |
| 2022-09-06 | $93.80 | $93.80 | $90.50 | $91.26 | $91.26 | 9,132,850 |
| 2022-09-05 | $96.35 | $97.70 | $92.19 | $93.02 | $93.02 | 10,172,210 |
| 2022-09-02 | $99.00 | $100.78 | $96.20 | $97.05 | $97.05 | 10,797,120 |
| 2022-09-01 | $93.15 | $100.50 | $93.10 | $98.75 | $98.75 | 22,188,070 |
| 2022-08-31 | $96.00 | $96.88 | $91.02 | $94.05 | $94.05 | 19,224,340 |
| 2022-08-30 | $89.00 | $91.44 | $88.66 | $91.35 | $91.35 | 8,671,040 |
| 2022-08-29 | $90.51 | $91.47 | $89.80 | $91.21 | $91.21 | 6,492,630 |
| 2022-08-26 | $92.24 | $95.31 | $91.50 | $91.82 | $91.82 | 9,089,750 |
| 2022-08-25 | $90.50 | $93.01 | $90.36 | $92.75 | $92.75 | 8,226,150 |
| 2022-08-24 | $90.42 | $91.90 | $89.90 | $89.91 | $89.91 | 6,327,210 |
| 2022-08-23 | $93.30 | $93.48 | $90.03 | $90.28 | $90.28 | 11,903,880 |
| 2022-08-22 | $92.14 | $94.02 | $91.03 | $94.02 | $94.02 | 7,108,690 |
| 2022-08-19 | $92.52 | $93.58 | $90.85 | $93.12 | $93.12 | 9,602,570 |
| 2022-08-18 | $95.80 | $95.80 | $92.29 | $92.80 | $92.80 | 8,496,020 |
| 2022-08-17 | $95.35 | $98.20 | $93.58 | $96.02 | $96.02 | 6,358,030 |
| 2022-08-16 | $97.46 | $97.50 | $95.20 | $95.49 | $95.49 | 5,240,100 |
| 2022-08-15 | $98.07 | $98.87 | $96.57 | $97.12 | $97.12 | 6,105,100 |
| 2022-08-12 | $99.60 | $99.98 | $96.68 | $98.40 | $98.40 | 7,721,790 |
| 2022-08-11 | $93.99 | $101.73 | $93.76 | $99.02 | $99.02 | 14,878,010 |
| 2022-08-10 | $96.53 | $96.70 | $92.67 | $92.93 | $92.93 | 8,591,080 |
| 2022-08-09 | $96.69 | $96.88 | $94.61 | $96.71 | $96.71 | 6,332,840 |
| 2022-08-08 | $100.30 | $100.50 | $96.31 | $96.95 | $96.95 | 7,498,370 |
| 2022-08-05 | $97.66 | $100.23 | $97.15 | $99.72 | $99.72 | 6,795,430 |
| 2022-08-04 | $96.00 | $98.60 | $95.71 | $98.00 | $98.00 | 6,198,040 |
| 2022-08-03 | $96.00 | $97.44 | $94.61 | $95.22 | $95.22 | 6,940,850 |
| 2022-08-02 | $97.68 | $97.68 | $93.50 | $95.66 | $95.66 | 8,375,900 |
| 2022-08-01 | $99.46 | $99.46 | $96.50 | $97.74 | $97.74 | 6,185,180 |
| 2022-07-29 | $102.50 | $102.70 | $99.10 | $99.52 | $99.52 | 9,471,450 |
| 2022-07-28 | $103.91 | $105.11 | $101.73 | $101.95 | $101.95 | 8,153,410 |
| 2022-07-27 | $106.45 | $108.22 | $102.53 | $103.93 | $103.93 | 8,732,770 |
| 2022-07-26 | $108.13 | $108.90 | $105.37 | $107.41 | $107.41 | 8,232,040 |
| 2022-07-25 | $104.00 | $111.00 | $103.40 | $108.13 | $108.13 | 13,570,840 |
| 2022-07-22 | $103.84 | $107.30 | $103.66 | $104.56 | $104.56 | 9,316,910 |
| 2022-07-21 | $104.20 | $105.48 | $103.10 | $103.81 | $103.81 | 5,291,820 |
| 2022-07-20 | $103.90 | $107.50 | $102.96 | $104.95 | $104.95 | 7,712,150 |
| 2022-07-19 | $104.90 | $105.79 | $101.45 | $102.85 | $102.85 | 6,768,900 |
| 2022-07-18 | $104.12 | $105.40 | $101.00 | $104.48 | $104.48 | 8,298,440 |
| 2022-07-15 | $107.97 | $109.55 | $103.70 | $104.50 | $104.50 | 13,242,620 |
| 2022-07-14 | $108.00 | $110.90 | $106.53 | $109.43 | $108.83 | 7,731,750 |
| 2022-07-13 | $108.10 | $110.30 | $106.00 | $107.93 | $107.33 | 7,160,830 |
| 2022-07-12 | $113.47 | $113.47 | $108.31 | $108.48 | $107.88 | 9,044,490 |
| 2022-07-11 | $112.00 | $116.66 | $111.66 | $113.56 | $112.93 | 10,968,070 |
| 2022-07-08 | $111.26 | $116.00 | $111.21 | $112.16 | $111.54 | 8,549,800 |
| 2022-07-07 | $113.30 | $114.16 | $109.50 | $111.00 | $110.39 | 14,158,050 |
| 2022-07-06 | $119.00 | $120.55 | $113.29 | $113.37 | $112.74 | 16,795,320 |
| 2022-07-05 | $119.04 | $121.06 | $116.68 | $119.93 | $119.27 | 14,490,560 |
| 2022-07-04 | $115.20 | $119.67 | $115.00 | $118.88 | $118.22 | 13,366,240 |
| 2022-07-01 | $110.51 | $114.96 | $109.12 | $113.96 | $113.33 | 13,012,800 |
| 2022-06-30 | $109.96 | $114.00 | $107.65 | $111.01 | $110.40 | 12,820,850 |
| 2022-06-29 | $109.00 | $114.00 | $108.00 | $109.50 | $108.90 | 15,989,270 |
| 2022-06-28 | $108.81 | $109.98 | $105.12 | $108.88 | $108.28 | 13,442,280 |
| 2022-06-27 | $101.90 | $109.26 | $101.50 | $108.95 | $108.35 | 20,628,180 |
| 2022-06-24 | $99.10 | $101.54 | $97.96 | $100.69 | $100.13 | 11,920,650 |
| 2022-06-23 | $99.70 | $101.24 | $96.48 | $98.90 | $98.35 | 14,504,440 |
| 2022-06-22 | $101.04 | $103.60 | $99.73 | $99.75 | $99.20 | 12,275,450 |
| 2022-06-21 | $104.58 | $104.58 | $100.10 | $101.04 | $100.48 | 14,256,290 |
| 2022-06-20 | $99.00 | $104.19 | $97.95 | $103.69 | $103.12 | 26,108,030 |
| 2022-06-17 | $93.20 | $99.91 | $92.00 | $97.17 | $96.63 | 24,883,310 |
| 2022-06-16 | $93.50 | $96.44 | $92.81 | $94.22 | $93.70 | 16,133,720 |
| 2022-06-15 | $89.90 | $95.48 | $89.21 | $93.20 | $92.69 | 21,825,030 |
| 2022-06-14 | $88.02 | $91.30 | $87.89 | $89.89 | $89.39 | 12,100,780 |
| 2022-06-13 | $89.45 | $90.66 | $88.22 | $89.05 | $88.56 | 11,069,380 |
| 2022-06-10 | $87.17 | $91.20 | $86.90 | $90.66 | $90.16 | 13,947,080 |
| 2022-06-09 | $90.80 | $91.99 | $87.72 | $88.05 | $87.56 | 12,161,310 |
| 2022-06-08 | $88.89 | $92.43 | $87.52 | $90.50 | $90.00 | 18,963,040 |
| 2022-06-07 | $88.10 | $90.38 | $87.17 | $88.52 | $88.03 | 17,818,720 |
| 2022-06-06 | $83.69 | $88.24 | $82.36 | $88.18 | $87.69 | 22,006,960 |
| 2022-06-02 | $86.26 | $87.19 | $83.23 | $84.60 | $84.13 | 16,780,020 |
| 2022-06-01 | $87.05 | $88.20 | $86.18 | $86.82 | $86.34 | 10,507,570 |
| 2022-05-31 | $85.60 | $87.59 | $84.26 | $87.28 | $86.80 | 16,975,570 |
| 2022-05-30 | $84.66 | $85.55 | $83.08 | $85.50 | $85.03 | 12,998,830 |
| 2022-05-27 | $87.00 | $87.59 | $84.05 | $84.70 | $84.23 | 18,619,710 |
| 2022-05-26 | $89.67 | $90.08 | $85.70 | $86.40 | $85.92 | 13,766,040 |
| 2022-05-25 | $88.91 | $90.50 | $88.30 | $89.65 | $89.16 | 7,381,180 |
| 2022-05-24 | $94.70 | $94.70 | $89.15 | $89.20 | $88.71 | 16,025,850 |
| 2022-05-23 | $93.98 | $95.41 | $93.32 | $94.75 | $94.23 | 13,216,980 |
| 2022-05-20 | $93.50 | $95.86 | $92.20 | $92.57 | $92.06 | 14,438,900 |
| 2022-05-19 | $92.40 | $93.31 | $90.23 | $91.82 | $91.31 | 10,200,570 |
| 2022-05-18 | $92.98 | $94.28 | $91.61 | $93.41 | $92.89 | 8,768,580 |
| 2022-05-17 | $96.91 | $96.98 | $92.68 | $93.30 | $92.79 | 15,178,640 |
| 2022-05-16 | $99.48 | $99.69 | $96.66 | $96.68 | $96.15 | 7,167,610 |
| 2022-05-13 | $102.82 | $102.90 | $98.00 | $98.75 | $98.20 | 10,988,690 |
| 2022-05-12 | $100.10 | $104.00 | $99.53 | $101.56 | $101.00 | 9,046,300 |
| 2022-05-11 | $98.58 | $105.50 | $97.10 | $101.98 | $101.42 | 19,794,650 |
| 2022-05-10 | $96.80 | $98.53 | $96.00 | $97.46 | $96.92 | 8,498,140 |
| 2022-05-09 | $95.67 | $98.75 | $94.80 | $97.83 | $97.29 | 7,775,280 |
| 2022-05-06 | $96.00 | $98.49 | $95.22 | $95.68 | $95.15 | 9,797,520 |
| 2022-05-05 | $93.50 | $99.20 | $92.38 | $98.00 | $97.46 | 18,970,900 |
| 2022-05-04 | $94.50 | $94.50 | $94.50 | $94.50 | $93.98 | 0 |
| 2022-05-03 | $94.50 | $94.50 | $94.50 | $94.50 | $93.98 | 0 |
| 2022-04-29 | $93.09 | $95.34 | $87.99 | $94.50 | $93.98 | 28,434,230 |
| 2022-04-28 | $99.50 | $99.50 | $92.45 | $93.72 | $93.20 | 15,448,890 |
| 2022-04-27 | $93.99 | $97.61 | $91.80 | $97.46 | $96.92 | 15,844,790 |
| 2022-04-26 | $93.90 | $97.28 | $93.40 | $95.16 | $94.63 | 14,042,350 |
| 2022-04-25 | $102.20 | $102.20 | $93.19 | $93.21 | $92.70 | 17,456,280 |
| 2022-04-22 | $104.00 | $104.28 | $101.20 | $102.22 | $101.66 | 10,413,400 |
| 2022-04-21 | $106.50 | $108.80 | $104.18 | $104.50 | $103.92 | 9,243,100 |
| 2022-04-20 | $109.27 | $110.58 | $106.96 | $107.49 | $106.90 | 11,431,250 |
| 2022-04-19 | $113.30 | $113.48 | $105.95 | $109.27 | $108.67 | 25,874,730 |
| 2022-04-18 | $116.00 | $117.80 | $111.39 | $113.48 | $112.85 | 15,878,490 |
| 2022-04-15 | $115.55 | $120.65 | $113.00 | $115.98 | $115.34 | 22,264,730 |
| 2022-04-14 | $137.50 | $137.78 | $109.95 | $116.00 | $115.36 | 55,241,630 |
| 2022-04-13 | $137.94 | $139.60 | $135.01 | $135.18 | $134.43 | 8,157,800 |
| 2022-04-12 | $139.45 | $141.20 | $136.86 | $139.80 | $139.03 | 11,963,740 |
| 2022-04-11 | $134.90 | $140.40 | $132.80 | $139.42 | $138.65 | 21,332,730 |
| 2022-04-08 | $132.25 | $134.56 | $130.08 | $130.90 | $130.18 | 6,815,300 |
| 2022-04-07 | $135.00 | $135.99 | $131.70 | $132.12 | $131.39 | 7,222,610 |
| 2022-04-06 | $135.00 | $137.37 | $133.00 | $136.42 | $135.67 | 7,324,710 |
| 2022-04-05 | $133.96 | $133.96 | $133.96 | $133.96 | $133.22 | 0 |
| 2022-04-04 | $133.96 | $133.96 | $133.96 | $133.96 | $133.22 | 0 |
| 2022-04-01 | $136.58 | $137.18 | $132.80 | $133.96 | $133.22 | 10,322,240 |
| 2022-03-31 | $139.00 | $142.73 | $136.02 | $138.00 | $137.24 | 12,241,730 |
| 2022-03-30 | $137.99 | $138.19 | $134.60 | $136.00 | $135.25 | 9,727,850 |
| 2022-03-29 | $136.00 | $138.97 | $134.59 | $138.00 | $137.24 | 8,494,960 |
| 2022-03-28 | $134.00 | $138.15 | $133.50 | $135.60 | $134.85 | 8,533,550 |
| 2022-03-25 | $139.98 | $141.73 | $135.00 | $137.11 | $136.35 | 10,103,550 |
| 2022-03-24 | $133.20 | $142.58 | $132.20 | $141.30 | $140.52 | 18,485,530 |
| 2022-03-23 | $136.00 | $136.00 | $131.10 | $134.55 | $133.81 | 12,108,920 |
| 2022-03-22 | $140.00 | $141.00 | $133.26 | $134.28 | $133.54 | 15,545,260 |
| 2022-03-21 | $141.58 | $143.48 | $138.00 | $141.39 | $140.61 | 15,368,940 |
| 2022-03-18 | $138.60 | $141.44 | $136.56 | $139.56 | $138.79 | 16,691,670 |
| 2022-03-17 | $133.80 | $143.30 | $133.80 | $139.86 | $139.09 | 31,214,050 |
| 2022-03-16 | $125.25 | $132.88 | $122.87 | $131.05 | $130.33 | 27,324,200 |
| 2022-03-15 | $123.08 | $130.00 | $122.00 | $125.24 | $124.55 | 29,206,450 |
| 2022-03-14 | $120.68 | $124.36 | $117.99 | $120.15 | $119.49 | 14,382,610 |
| 2022-03-11 | $116.01 | $123.04 | $110.00 | $122.00 | $121.33 | 21,657,330 |
| 2022-03-10 | $122.60 | $123.18 | $118.01 | $119.38 | $118.72 | 9,842,950 |
| 2022-03-09 | $116.40 | $119.99 | $113.98 | $118.89 | $118.23 | 9,128,270 |
| 2022-03-08 | $120.00 | $122.64 | $116.38 | $116.52 | $115.88 | 10,720,480 |
| 2022-03-07 | $127.93 | $127.93 | $121.60 | $121.93 | $121.26 | 11,896,320 |
| 2022-03-04 | $126.00 | $130.00 | $125.01 | $128.35 | $127.64 | 11,442,110 |
| 2022-03-03 | $129.45 | $129.50 | $124.68 | $125.48 | $124.79 | 8,686,400 |
| 2022-03-02 | $126.20 | $126.85 | $123.81 | $124.68 | $123.99 | 6,218,630 |
| 2022-03-01 | $129.00 | $129.26 | $126.36 | $127.10 | $126.40 | 6,513,160 |
| 2022-02-28 | $125.50 | $129.69 | $124.47 | $129.28 | $128.57 | 14,403,770 |
| 2022-02-25 | $117.10 | $126.14 | $117.10 | $126.11 | $125.41 | 18,102,010 |
| 2022-02-24 | $120.00 | $121.00 | $115.41 | $117.04 | $116.39 | 10,475,530 |
| 2022-02-23 | $120.00 | $122.60 | $119.99 | $121.00 | $120.33 | 8,306,520 |
| 2022-02-22 | $123.96 | $124.38 | $120.70 | $121.58 | $120.91 | 7,892,700 |
| 2022-02-21 | $130.00 | $130.25 | $125.30 | $125.61 | $124.92 | 13,398,070 |
| 2022-02-18 | $123.40 | $126.85 | $119.03 | $125.18 | $124.49 | 12,122,860 |
| 2022-02-17 | $121.30 | $123.23 | $120.60 | $121.68 | $121.01 | 6,503,960 |
| 2022-02-16 | $123.32 | $124.38 | $121.73 | $122.26 | $121.59 | 6,226,130 |
| 2022-02-15 | $122.10 | $123.52 | $118.90 | $122.90 | $122.22 | 10,916,380 |
| 2022-02-14 | $120.00 | $126.00 | $119.66 | $122.48 | $121.80 | 12,226,370 |
| 2022-02-11 | $124.66 | $126.39 | $120.66 | $120.70 | $120.03 | 12,010,480 |
| 2022-02-10 | $121.06 | $126.50 | $120.82 | $124.68 | $123.99 | 18,312,320 |
| 2022-02-09 | $113.80 | $122.21 | $113.11 | $120.09 | $119.43 | 23,240,920 |
| 2022-02-08 | $109.60 | $114.92 | $107.58 | $114.50 | $113.87 | 16,021,170 |
| 2022-02-07 | $110.54 | $114.90 | $109.95 | $110.47 | $109.86 | 18,013,280 |
| 2022-02-04 | $105.62 | $105.62 | $105.62 | $105.62 | $105.04 | 0 |
| 2022-02-03 | $105.62 | $105.62 | $105.62 | $105.62 | $105.04 | 0 |
| 2022-02-02 | $105.62 | $105.62 | $105.62 | $105.62 | $105.04 | 0 |
| 2022-02-01 | $105.62 | $105.62 | $105.62 | $105.62 | $105.04 | 0 |
| 2022-01-28 | $108.08 | $109.20 | $104.51 | $105.62 | $105.04 | 10,631,680 |
| 2022-01-27 | $108.00 | $110.98 | $106.30 | $108.31 | $107.71 | 12,638,550 |
| 2022-01-26 | $107.58 | $109.06 | $105.53 | $107.94 | $107.34 | 11,025,130 |
| 2022-01-25 | $107.00 | $110.30 | $106.06 | $107.55 | $106.96 | 17,108,580 |
| 2022-01-24 | $104.00 | $108.16 | $103.92 | $105.55 | $104.97 | 11,439,610 |
| 2022-01-21 | $106.00 | $108.31 | $103.78 | $103.92 | $103.35 | 11,189,560 |
| 2022-01-20 | $106.50 | $109.13 | $106.37 | $107.00 | $106.41 | 10,346,820 |
| 2022-01-19 | $108.84 | $109.99 | $105.87 | $106.38 | $105.79 | 12,493,370 |
| 2022-01-18 | $110.15 | $112.60 | $108.58 | $110.60 | $109.99 | 10,459,540 |
| 2022-01-17 | $113.20 | $113.37 | $109.60 | $110.15 | $109.54 | 15,144,020 |
| 2022-01-14 | $113.60 | $114.20 | $109.50 | $113.24 | $112.61 | 13,946,970 |
| 2022-01-13 | $118.35 | $118.55 | $113.90 | $114.38 | $113.75 | 9,835,910 |
| 2022-01-12 | $116.62 | $119.40 | $115.61 | $118.29 | $117.64 | 11,798,930 |
| 2022-01-11 | $117.33 | $117.45 | $113.71 | $115.40 | $114.76 | 9,788,720 |
| 2022-01-10 | $113.60 | $118.30 | $113.60 | $117.33 | $116.68 | 12,542,420 |
| 2022-01-07 | $115.02 | $116.23 | $113.80 | $114.23 | $113.60 | 13,227,570 |
| 2022-01-06 | $117.60 | $119.28 | $114.30 | $116.30 | $115.66 | 14,349,750 |
| 2022-01-05 | $121.32 | $122.36 | $118.12 | $118.64 | $117.99 | 10,482,590 |
| 2022-01-04 | $124.01 | $124.04 | $120.01 | $121.32 | $120.65 | 12,258,610 |
| 2022-01-03 | $124.60 | $124.60 | $124.60 | $124.60 | $123.91 | 0 |
| 2021-12-31 | $125.81 | $126.66 | $124.13 | $124.60 | $123.91 | 7,893,760 |
| 2021-12-30 | $125.31 | $126.70 | $124.19 | $125.70 | $125.01 | 6,550,920 |
| 2021-12-29 | $126.99 | $128.22 | $125.08 | $125.36 | $124.67 | 7,722,770 |
| 2021-12-28 | $127.40 | $128.78 | $125.81 | $127.13 | $126.43 | 8,633,220 |
| 2021-12-27 | $131.15 | $132.20 | $126.50 | $127.40 | $126.70 | 9,016,350 |
| 2021-12-24 | $125.12 | $131.88 | $124.42 | $130.80 | $130.08 | 13,133,040 |
| 2021-12-22 | $130.62 | $131.88 | $129.14 | $129.18 | $128.47 | 6,961,650 |
| 2021-12-21 | $130.00 | $133.00 | $128.58 | $131.63 | $130.90 | 9,585,410 |
| 2021-12-20 | $129.23 | $135.83 | $129.00 | $131.24 | $130.52 | 15,727,400 |
| 2021-12-17 | $129.00 | $132.39 | $128.09 | $128.76 | $128.05 | 8,465,760 |
| 2021-12-16 | $128.00 | $131.85 | $127.88 | $130.94 | $130.22 | 9,085,190 |
| 2021-12-15 | $131.88 | $135.50 | $129.10 | $129.85 | $129.13 | 12,725,210 |
| 2021-12-14 | $128.61 | $136.90 | $128.59 | $131.49 | $130.76 | 18,256,140 |
| 2021-12-13 | $126.78 | $131.60 | $126.78 | $128.53 | $127.82 | 11,549,990 |
| 2021-12-08 | $125.00 | $125.50 | $122.01 | $123.93 | $123.25 | 11,213,600 |
| 2021-12-07 | $120.58 | $123.98 | $120.03 | $122.65 | $121.97 | 10,506,300 |
| 2021-12-06 | $121.90 | $123.38 | $120.00 | $120.29 | $119.63 | 9,429,680 |
| 2021-12-03 | $122.24 | $122.24 | $122.24 | $122.24 | $121.57 | 11,776,060 |
| 2021-12-02 | $123.01 | $123.01 | $123.01 | $123.01 | $122.33 | 10,518,400 |
| 2021-12-01 | $126.90 | $127.77 | $124.51 | $124.88 | $124.19 | 13,572,120 |
| 2021-11-30 | $131.20 | $132.09 | $126.02 | $128.88 | $128.17 | 20,102,730 |
| 2021-11-29 | $136.50 | $139.87 | $131.95 | $133.10 | $132.37 | 24,985,870 |
| 2021-11-26 | $130.81 | $131.98 | $128.61 | $128.88 | $128.17 | 7,260,090 |
| 2021-11-25 | $131.66 | $132.35 | $129.30 | $129.99 | $129.27 | 7,902,170 |
| 2021-11-24 | $129.30 | $130.78 | $127.68 | $129.76 | $129.04 | 8,785,620 |
| 2021-11-23 | $130.90 | $132.88 | $130.00 | $130.19 | $129.47 | 7,842,020 |
| 2021-11-22 | $131.35 | $131.84 | $129.43 | $130.05 | $129.33 | 7,497,810 |
| 2021-11-19 | $132.40 | $133.80 | $130.44 | $131.35 | $130.63 | 8,804,870 |
| 2021-11-18 | $135.01 | $136.50 | $132.88 | $132.94 | $132.21 | 8,327,150 |
| 2021-11-17 | $136.00 | $140.58 | $135.16 | $135.80 | $135.05 | 10,079,160 |
| 2021-11-16 | $134.20 | $138.10 | $132.27 | $137.00 | $136.24 | 14,604,590 |
| 2021-11-15 | $129.96 | $135.55 | $129.02 | $134.58 | $133.84 | 15,926,420 |
| 2021-11-12 | $129.00 | $131.68 | $127.22 | $127.84 | $127.13 | 8,588,900 |
| 2021-11-11 | $127.00 | $128.82 | $125.56 | $128.25 | $127.54 | 8,382,770 |
| 2021-11-10 | $127.50 | $132.11 | $122.90 | $129.04 | $128.33 | 19,381,390 |
| 2021-11-09 | $129.01 | $131.84 | $128.13 | $128.56 | $127.85 | 10,172,030 |
| 2021-11-08 | $128.50 | $129.55 | $124.24 | $127.85 | $127.14 | 16,594,790 |
| 2021-11-05 | $133.50 | $133.50 | $133.50 | $133.50 | $132.76 | 8,389,010 |
| 2021-11-04 | $135.00 | $136.00 | $132.25 | $133.50 | $132.76 | 10,128,670 |
| 2021-11-03 | $131.50 | $137.46 | $131.20 | $135.28 | $134.53 | 14,285,090 |
| 2021-11-02 | $138.00 | $139.87 | $129.26 | $130.89 | $130.17 | 24,109,090 |
| 2021-11-01 | $149.19 | $149.31 | $138.38 | $138.80 | $138.03 | 19,893,340 |
| 2021-10-29 | $147.00 | $152.84 | $138.01 | $150.20 | $149.37 | 16,498,970 |
| 2021-10-28 | $146.79 | $149.08 | $146.25 | $147.08 | $146.27 | 7,791,230 |
| 2021-10-27 | $146.57 | $149.50 | $146.17 | $146.80 | $145.99 | 5,894,720 |
| 2021-10-26 | $148.01 | $150.40 | $146.30 | $147.27 | $146.46 | 7,563,440 |
| 2021-10-25 | $149.96 | $151.60 | $146.00 | $147.52 | $146.71 | 8,418,850 |
| 2021-10-22 | $146.29 | $153.88 | $145.71 | $150.73 | $149.90 | 10,613,200 |
| 2021-10-21 | $145.98 | $149.64 | $144.50 | $146.29 | $145.48 | 9,272,170 |
| 2021-10-20 | $143.32 | $147.20 | $142.22 | $145.85 | $145.04 | 7,658,730 |
| 2021-10-19 | $143.20 | $144.88 | $140.00 | $144.12 | $143.32 | 9,903,290 |
| 2021-10-18 | $146.00 | $146.08 | $140.95 | $143.00 | $142.21 | 8,875,430 |
| 2021-10-15 | $146.00 | $148.88 | $144.14 | $146.62 | $145.81 | 8,830,190 |
| 2021-10-14 | $142.50 | $147.22 | $140.34 | $146.47 | $145.66 | 11,790,150 |
| 2021-10-13 | $139.21 | $141.63 | $136.31 | $140.86 | $140.08 | 12,998,760 |
| 2021-10-12 | $141.09 | $143.42 | $137.00 | $140.00 | $139.23 | 12,549,700 |
| 2021-10-11 | $145.66 | $148.25 | $141.83 | $142.60 | $141.81 | 13,750,760 |
| 2021-10-08 | $148.00 | $151.58 | $144.46 | $146.14 | $145.33 | 20,072,660 |
| 2021-10-07 | $158.99 | $158.99 | $158.99 | $158.99 | $158.11 | 0 |
| 2021-10-06 | $158.99 | $158.99 | $158.99 | $158.99 | $158.11 | 0 |
| 2021-09-30 | $157.96 | $160.23 | $156.86 | $158.99 | $158.11 | 5,924,040 |
| 2021-09-29 | $158.00 | $159.99 | $156.00 | $156.00 | $155.14 | 5,911,310 |
| 2021-09-28 | $160.86 | $164.50 | $157.00 | $158.92 | $158.04 | 8,687,170 |
| 2021-09-27 | $159.90 | $164.69 | $158.21 | $162.77 | $161.87 | 11,330,210 |
| 2021-09-24 | $160.12 | $162.49 | $157.90 | $159.71 | $158.83 | 8,140,370 |
| 2021-09-23 | $159.51 | $164.30 | $158.66 | $160.10 | $159.22 | 7,455,250 |
| 2021-09-22 | $155.66 | $163.28 | $155.66 | $160.50 | $159.61 | 9,739,760 |
| 2021-09-21 | $158.93 | $158.93 | $158.93 | $158.93 | $158.05 | 0 |
| 2021-09-20 | $158.93 | $158.93 | $158.93 | $158.93 | $158.05 | 0 |
| 2021-09-17 | $150.00 | $161.00 | $148.01 | $158.93 | $158.05 | 16,098,690 |
| 2021-09-16 | $153.00 | $153.43 | $148.65 | $149.22 | $148.40 | 10,224,990 |
| 2021-09-15 | $156.11 | $157.49 | $150.50 | $152.20 | $151.36 | 12,311,410 |
| 2021-09-14 | $158.61 | $162.33 | $155.51 | $157.80 | $156.93 | 10,113,630 |
| 2021-09-13 | $159.50 | $161.00 | $156.20 | $157.29 | $156.42 | 7,539,290 |
| 2021-09-10 | $160.00 | $160.00 | $155.06 | $158.79 | $157.91 | 8,953,360 |
| 2021-09-09 | $160.34 | $160.83 | $157.68 | $159.55 | $158.67 | 6,440,770 |
| 2021-09-08 | $165.99 | $165.99 | $159.50 | $159.90 | $159.02 | 9,730,640 |
| 2021-09-07 | $165.00 | $167.00 | $162.71 | $164.87 | $163.96 | 8,453,800 |
| 2021-09-06 | $159.36 | $167.29 | $157.13 | $166.16 | $165.24 | 12,513,480 |
| 2021-09-03 | $165.10 | $165.66 | $159.60 | $160.20 | $159.32 | 15,080,680 |
| 2021-09-02 | $181.27 | $181.39 | $168.56 | $169.19 | $168.26 | 16,080,650 |
| 2021-09-01 | $180.15 | $182.00 | $172.57 | $179.20 | $178.21 | 15,482,360 |
| 2021-08-31 | $180.95 | $183.70 | $175.10 | $177.00 | $176.02 | 16,082,470 |
| 2021-08-30 | $188.58 | $188.58 | $175.25 | $177.08 | $176.10 | 32,910,390 |
| 2021-08-27 | $158.00 | $167.58 | $156.92 | $164.16 | $163.25 | 10,940,670 |
| 2021-08-26 | $169.50 | $170.00 | $155.10 | $157.79 | $156.92 | 17,350,130 |
| 2021-08-25 | $168.08 | $174.37 | $168.00 | $169.18 | $168.25 | 10,563,450 |
| 2021-08-24 | $165.96 | $170.95 | $163.66 | $170.00 | $169.06 | 16,199,440 |
| 2021-08-23 | $148.00 | $170.50 | $147.96 | $166.42 | $165.50 | 27,445,460 |
| 2021-08-20 | $149.00 | $149.98 | $143.88 | $145.05 | $144.25 | 12,688,680 |
| 2021-08-19 | $151.13 | $154.25 | $150.20 | $151.10 | $150.27 | 7,224,270 |
| 2021-08-18 | $151.38 | $153.80 | $149.32 | $151.13 | $150.30 | 6,813,370 |
| 2021-08-17 | $157.00 | $159.79 | $150.02 | $150.50 | $149.67 | 12,402,080 |
| 2021-08-16 | $156.12 | $161.58 | $155.72 | $157.45 | $156.58 | 7,547,120 |
| 2021-08-13 | $162.83 | $164.65 | $155.20 | $157.70 | $156.83 | 11,316,930 |
| 2021-08-12 | $161.50 | $165.48 | $159.00 | $162.50 | $161.60 | 7,185,570 |
| 2021-08-11 | $166.49 | $166.52 | $162.03 | $163.48 | $162.58 | 9,403,640 |
| 2021-08-10 | $167.82 | $169.98 | $165.41 | $166.48 | $165.56 | 8,669,520 |
| 2021-08-09 | $170.00 | $171.86 | $165.40 | $166.16 | $165.24 | 9,581,800 |
| 2021-08-06 | $177.60 | $177.87 | $167.00 | $170.00 | $169.06 | 15,343,320 |
| 2021-08-05 | $175.40 | $182.96 | $172.20 | $177.23 | $175.76 | 17,910,280 |
| 2021-08-04 | $178.00 | $178.55 | $169.50 | $175.40 | $173.94 | 21,022,950 |
| 2021-08-03 | $152.80 | $175.00 | $151.60 | $174.91 | $173.45 | 29,525,100 |
| 2021-08-02 | $157.89 | $159.49 | $147.00 | $154.53 | $153.24 | 17,258,000 |
| 2021-07-30 | $153.00 | $159.60 | $148.00 | $157.89 | $156.58 | 17,123,440 |
| 2021-07-29 | $156.00 | $157.88 | $152.11 | $155.55 | $154.26 | 14,210,240 |
| 2021-07-28 | $147.54 | $152.51 | $144.66 | $152.00 | $150.74 | 16,304,290 |
| 2021-07-27 | $156.20 | $159.00 | $148.00 | $148.24 | $147.01 | 20,609,940 |
| 2021-07-26 | $170.00 | $170.10 | $151.72 | $156.20 | $154.90 | 26,567,820 |
| 2021-07-23 | $180.00 | $180.00 | $170.09 | $171.10 | $169.68 | 22,469,020 |
| 2021-07-22 | $193.11 | $194.27 | $178.50 | $181.89 | $180.38 | 26,013,620 |
| 2021-07-21 | $194.08 | $197.42 | $190.60 | $196.35 | $194.72 | 13,259,760 |
| 2021-07-20 | $196.00 | $200.80 | $191.32 | $194.13 | $192.51 | 15,684,910 |
| 2021-07-19 | $191.00 | $195.00 | $188.70 | $193.19 | $191.58 | 15,595,970 |
| 2021-07-16 | $186.01 | $191.27 | $184.48 | $186.50 | $184.95 | 9,738,880 |
| 2021-07-15 | $187.48 | $188.84 | $183.85 | $188.00 | $186.44 | 10,202,140 |
| 2021-07-14 | $181.00 | $193.58 | $180.00 | $187.81 | $186.25 | 22,523,570 |
| 2021-07-13 | $177.98 | $183.46 | $174.00 | $181.78 | $180.27 | 14,056,080 |
| 2021-07-12 | $176.80 | $179.60 | $170.08 | $177.98 | $176.50 | 13,513,290 |
| 2021-07-09 | $178.60 | $181.30 | $173.69 | $175.03 | $173.57 | 10,861,080 |
| 2021-07-08 | $179.00 | $184.13 | $175.01 | $182.05 | $180.54 | 12,987,000 |
| 2021-07-07 | $172.20 | $178.50 | $171.08 | $178.07 | $176.59 | 12,409,800 |
| 2021-07-06 | $178.30 | $178.30 | $169.02 | $172.01 | $170.58 | 15,441,510 |
| 2021-07-05 | $180.41 | $180.80 | $173.76 | $178.40 | $176.92 | 13,315,680 |
| 2021-07-02 | $187.60 | $187.67 | $179.50 | $181.40 | $179.89 | 13,361,270 |
| 2021-07-01 | $188.00 | $190.55 | $185.00 | $189.73 | $188.15 | 14,062,760 |
| 2021-06-30 | $185.81 | $187.00 | $182.52 | $186.73 | $185.18 | 7,985,890 |
| 2021-06-29 | $188.95 | $188.95 | $184.60 | $185.15 | $183.61 | 10,868,730 |
| 2021-06-28 | $181.00 | $190.10 | $178.78 | $187.85 | $186.29 | 17,245,650 |
| 2021-06-25 | $177.95 | $182.40 | $176.60 | $179.75 | $178.25 | 12,324,520 |
| 2021-06-24 | $177.89 | $179.89 | $172.97 | $178.12 | $176.64 | 11,390,220 |
| 2021-06-23 | $171.88 | $181.35 | $171.58 | $177.49 | $176.01 | 20,539,130 |
| 2021-06-22 | $181.86 | $182.97 | $165.50 | $171.29 | $169.86 | 32,790,960 |
| 2021-06-21 | $178.01 | $183.55 | $176.00 | $181.45 | $179.94 | 10,015,670 |
| 2021-06-18 | $180.00 | $183.60 | $178.37 | $179.70 | $178.20 | 12,129,630 |
| 2021-06-17 | $182.10 | $183.87 | $177.49 | $178.90 | $177.41 | 11,057,600 |
| 2021-06-16 | $184.38 | $184.49 | $178.33 | $180.00 | $178.50 | 13,072,200 |
| 2021-06-15 | $193.56 | $193.56 | $183.10 | $184.70 | $183.16 | 18,743,180 |
| 2021-06-14 | $193.30 | $193.30 | $193.30 | $193.30 | $191.69 | 0 |
| 2021-06-11 | $186.01 | $194.60 | $183.40 | $193.30 | $191.69 | 23,757,040 |
| 2021-06-10 | $183.94 | $187.88 | $181.50 | $183.00 | $181.48 | 11,541,360 |
| 2021-06-09 | $186.97 | $186.97 | $179.98 | $182.00 | $180.49 | 13,903,020 |
| 2021-06-08 | $188.00 | $192.33 | $185.20 | $186.98 | $185.42 | 12,967,640 |
| 2021-06-07 | $181.00 | $189.50 | $178.65 | $188.20 | $186.63 | 22,830,670 |
| 2021-06-04 | $180.00 | $180.99 | $170.95 | $177.59 | $176.11 | 25,408,220 |
| 2021-06-03 | $184.01 | $184.98 | $178.81 | $180.00 | $178.50 | 22,385,800 |
| 2021-06-02 | $197.00 | $197.43 | $183.60 | $184.00 | $182.47 | 28,005,950 |
| 2021-06-01 | $195.30 | $197.68 | $190.00 | $196.37 | $194.74 | 16,989,020 |
| 2021-05-31 | $192.01 | $199.22 | $190.99 | $195.20 | $193.58 | 20,382,270 |
| 2021-05-28 | $195.44 | $196.00 | $186.11 | $187.95 | $186.39 | 21,008,300 |
| 2021-05-27 | $194.00 | $196.68 | $189.30 | $195.21 | $193.59 | 14,456,980 |
| 2021-05-26 | $199.00 | $200.54 | $189.96 | $195.19 | $193.57 | 24,545,780 |
| 2021-05-25 | $209.00 | $211.11 | $200.00 | $203.19 | $201.50 | 19,629,880 |
| 2021-05-24 | $201.01 | $202.07 | $188.50 | $198.25 | $196.60 | 17,378,170 |
| 2021-05-21 | $211.90 | $213.95 | $197.60 | $198.05 | $196.40 | 21,810,690 |
| 2021-05-20 | $211.10 | $215.00 | $208.57 | $212.09 | $210.33 | 9,925,570 |
| 2021-05-19 | $215.00 | $217.54 | $206.80 | $214.70 | $212.91 | 11,985,370 |
| 2021-05-18 | $227.00 | $227.51 | $209.50 | $213.92 | $212.14 | 15,506,800 |
| 2021-05-17 | $227.00 | $231.19 | $223.01 | $223.05 | $221.19 | 16,264,800 |
| 2021-05-14 | $210.00 | $223.30 | $209.01 | $216.00 | $214.20 | 17,405,910 |
| 2021-05-13 | $210.50 | $215.88 | $207.01 | $208.80 | $207.06 | 13,628,840 |
| 2021-05-12 | $208.00 | $211.50 | $201.68 | $210.01 | $208.26 | 12,540,240 |
| 2021-05-11 | $212.50 | $213.23 | $203.97 | $209.82 | $208.07 | 11,373,830 |
| 2021-05-10 | $209.00 | $216.80 | $207.00 | $214.99 | $213.20 | 17,975,040 |
| 2021-05-07 | $206.00 | $214.38 | $200.30 | $200.85 | $199.18 | 19,921,230 |
| 2021-05-06 | $205.00 | $209.50 | $193.93 | $205.77 | $204.06 | 33,932,590 |
| 2021-05-05 | $225.45 | $225.45 | $225.45 | $225.45 | $223.57 | 0 |
| 2021-05-04 | $225.45 | $225.45 | $225.45 | $225.45 | $223.57 | 0 |
| 2021-04-30 | $213.51 | $229.99 | $213.51 | $225.45 | $223.57 | 18,680,380 |
| 2021-04-29 | $218.51 | $220.00 | $205.00 | $215.50 | $213.71 | 18,593,120 |
| 2021-04-28 | $209.01 | $222.22 | $207.00 | $218.02 | $216.21 | 20,948,980 |
| 2021-04-27 | $198.50 | $208.31 | $196.32 | $207.00 | $205.28 | 16,733,800 |
| 2021-04-26 | $199.00 | $209.80 | $197.50 | $197.50 | $195.86 | 20,376,040 |
| 2021-04-23 | $197.32 | $199.00 | $192.50 | $193.33 | $191.72 | 13,401,710 |
| 2021-04-22 | $197.21 | $200.08 | $193.12 | $195.74 | $194.11 | 12,505,230 |
| 2021-04-21 | $189.71 | $196.99 | $188.00 | $196.45 | $194.82 | 14,852,320 |
| 2021-04-20 | $190.15 | $191.63 | $180.50 | $186.72 | $185.17 | 13,295,250 |
| 2021-04-19 | $175.50 | $189.90 | $174.24 | $187.00 | $185.44 | 14,438,330 |
| 2021-04-16 | $181.00 | $182.44 | $172.83 | $175.49 | $174.03 | 11,109,040 |
| 2021-04-15 | $179.11 | $181.98 | $177.11 | $180.80 | $179.30 | 5,297,710 |
| 2021-04-14 | $180.07 | $183.90 | $177.30 | $180.51 | $179.01 | 9,312,960 |
| 2021-04-13 | $174.94 | $183.80 | $174.58 | $180.60 | $179.10 | 10,103,150 |
| 2021-04-12 | $183.99 | $188.48 | $172.79 | $176.20 | $174.73 | 17,622,120 |
| 2021-04-09 | $188.66 | $189.88 | $183.51 | $185.75 | $184.20 | 8,291,450 |
| 2021-04-08 | $190.30 | $192.96 | $185.60 | $189.50 | $187.92 | 9,544,500 |
| 2021-04-07 | $189.26 | $192.94 | $184.58 | $189.12 | $187.55 | 14,035,810 |
| 2021-04-06 | $181.20 | $188.44 | $180.51 | $183.75 | $182.22 | 8,705,970 |
| 2021-04-05 | $181.99 | $181.99 | $181.99 | $181.99 | $180.48 | 0 |
| 2021-04-02 | $178.00 | $185.02 | $175.00 | $181.99 | $180.48 | 12,970,350 |
| 2021-04-01 | $172.49 | $176.58 | $169.01 | $175.79 | $174.33 | 7,795,990 |
| 2021-03-31 | $176.14 | $176.97 | $167.20 | $172.49 | $171.05 | 9,125,400 |
| 2021-03-30 | $175.02 | $177.95 | $171.88 | $175.11 | $173.65 | 8,655,860 |
| 2021-03-29 | $179.90 | $182.00 | $174.80 | $176.16 | $174.69 | 8,921,460 |
| 2021-03-26 | $170.50 | $179.55 | $170.33 | $178.18 | $176.70 | 13,734,510 |
| 2021-03-25 | $176.00 | $176.80 | $165.57 | $168.46 | $167.06 | 13,818,420 |
| 2021-03-24 | $177.00 | $183.77 | $175.15 | $176.85 | $175.38 | 14,575,450 |
| 2021-03-23 | $180.17 | $184.21 | $174.00 | $179.82 | $178.32 | 12,287,120 |
| 2021-03-22 | $170.71 | $180.58 | $169.68 | $176.50 | $175.03 | 12,236,880 |
| 2021-03-19 | $169.90 | $177.80 | $168.01 | $168.70 | $167.30 | 10,675,630 |
| 2021-03-18 | $166.00 | $178.18 | $164.00 | $175.80 | $174.34 | 16,982,900 |
| 2021-03-17 | $165.00 | $166.60 | $158.56 | $162.50 | $161.15 | 11,535,670 |
| 2021-03-16 | $168.00 | $170.38 | $149.86 | $165.95 | $164.57 | 19,019,270 |
| 2021-03-15 | $167.80 | $169.00 | $155.10 | $161.66 | $160.32 | 15,068,760 |
| 2021-03-12 | $164.00 | $170.43 | $160.08 | $169.64 | $168.23 | 16,741,450 |
| 2021-03-11 | $155.01 | $165.05 | $155.01 | $159.00 | $157.68 | 14,950,650 |
| 2021-03-10 | $153.32 | $157.44 | $149.00 | $154.88 | $153.59 | 16,220,890 |
| 2021-03-09 | $166.10 | $168.00 | $147.00 | $147.78 | $146.55 | 26,549,410 |
| 2021-03-08 | $178.05 | $186.62 | $164.00 | $166.05 | $164.67 | 19,859,820 |
| 2021-03-05 | $167.64 | $181.50 | $167.24 | $177.00 | $175.53 | 14,413,240 |
| 2021-03-04 | $185.00 | $185.28 | $170.10 | $171.90 | $170.47 | 17,023,340 |
| 2021-03-03 | $178.58 | $189.00 | $175.00 | $188.68 | $187.11 | 12,827,100 |
| 2021-03-02 | $189.58 | $195.27 | $174.72 | $181.97 | $180.46 | 21,009,600 |
| 2021-03-01 | $177.50 | $187.29 | $176.25 | $186.01 | $184.46 | 18,080,140 |
| 2021-02-26 | $168.06 | $181.00 | $164.00 | $174.48 | $173.03 | 21,005,740 |
| 2021-02-25 | $163.87 | $174.49 | $163.70 | $168.90 | $167.49 | 16,629,370 |
| 2021-02-24 | $172.38 | $175.00 | $160.66 | $161.20 | $159.86 | 21,680,180 |
| 2021-02-23 | $169.30 | $178.50 | $168.88 | $173.50 | $172.06 | 16,894,160 |
| 2021-02-22 | $184.86 | $185.00 | $170.90 | $172.66 | $171.22 | 16,992,360 |
| 2021-02-19 | $186.00 | $187.00 | $175.00 | $182.50 | $180.98 | 21,601,730 |
| 2021-02-18 | $212.00 | $212.00 | $185.58 | $190.07 | $188.49 | 31,162,690 |
| 2021-02-17 | $212.60 | $212.60 | $212.60 | $212.60 | $210.83 | 0 |
| 2021-02-16 | $212.60 | $212.60 | $212.60 | $212.60 | $210.83 | 0 |
| 2021-02-15 | $212.60 | $212.60 | $212.60 | $212.60 | $210.83 | 0 |
| 2021-02-12 | $212.60 | $212.60 | $212.60 | $212.60 | $210.83 | 0 |
| 2021-02-11 | $212.60 | $212.60 | $212.60 | $212.60 | $210.83 | 0 |
| 2021-02-10 | $197.01 | $215.88 | $195.00 | $212.60 | $210.83 | 19,673,070 |
| 2021-02-09 | $200.66 | $205.60 | $192.20 | $199.50 | $197.84 | 14,891,190 |
| 2021-02-08 | $196.50 | $201.99 | $191.00 | $196.70 | $195.06 | 16,228,800 |
| 2021-02-05 | $185.10 | $203.80 | $185.10 | $195.97 | $194.34 | 30,802,060 |
| 2021-02-04 | $177.00 | $187.88 | $176.38 | $184.67 | $183.13 | 24,102,960 |
| 2021-02-03 | $168.12 | $182.30 | $168.12 | $179.62 | $178.13 | 26,426,690 |
| 2021-02-02 | $172.70 | $172.70 | $164.52 | $169.37 | $167.96 | 15,828,410 |
| 2021-02-01 | $158.04 | $172.99 | $158.04 | $172.02 | $170.59 | 21,356,290 |
| 2021-01-29 | $162.80 | $167.00 | $155.68 | $157.98 | $156.67 | 12,228,410 |
| 2021-01-28 | $162.44 | $169.89 | $158.90 | $159.99 | $158.66 | 14,201,570 |
| 2021-01-27 | $171.00 | $171.00 | $157.00 | $165.25 | $163.88 | 19,632,740 |
| 2021-01-26 | $166.99 | $172.29 | $162.09 | $171.23 | $169.81 | 23,308,810 |
| 2021-01-25 | $168.00 | $176.36 | $163.93 | $167.00 | $165.61 | 24,547,440 |
| 2021-01-22 | $151.00 | $165.03 | $150.00 | $164.00 | $162.64 | 32,288,660 |
| 2021-01-21 | $143.71 | $151.00 | $143.71 | $150.90 | $149.64 | 22,676,460 |
| 2021-01-20 | $132.12 | $143.00 | $130.22 | $142.10 | $140.92 | 20,036,720 |
| 2021-01-19 | $141.00 | $142.27 | $131.88 | $132.30 | $131.20 | 22,371,300 |
| 2021-01-18 | $143.30 | $146.88 | $138.29 | $141.25 | $140.07 | 11,383,880 |
| 2021-01-15 | $138.00 | $144.89 | $136.68 | $143.90 | $142.70 | 10,883,160 |
| 2021-01-14 | $145.50 | $148.00 | $138.88 | $139.72 | $138.56 | 14,657,900 |
| 2021-01-13 | $148.50 | $153.08 | $145.60 | $147.99 | $146.76 | 15,268,550 |
| 2021-01-12 | $147.00 | $148.81 | $143.42 | $148.10 | $146.87 | 12,052,350 |
| 2021-01-11 | $148.00 | $150.26 | $141.03 | $147.49 | $146.26 | 20,488,910 |
| 2021-01-08 | $152.05 | $154.47 | $147.51 | $151.84 | $150.58 | 20,416,820 |
| 2021-01-07 | $151.40 | $153.76 | $146.24 | $149.64 | $148.40 | 20,625,860 |
| 2021-01-06 | $139.78 | $151.15 | $139.40 | $151.10 | $149.84 | 30,664,240 |
| 2021-01-05 | $141.86 | $143.00 | $131.58 | $139.78 | $138.62 | 32,638,570 |
| 2021-01-04 | $145.00 | $149.51 | $141.10 | $143.22 | $142.03 | 28,392,040 |
| 2021-01-01 | $147.91 | $147.91 | $147.91 | $147.91 | $146.68 | 0 |
| 2020-12-31 | $148.65 | $157.60 | $139.00 | $147.91 | $146.68 | 33,581,500 |
| 2020-12-30 | $145.00 | $152.79 | $143.38 | $148.01 | $146.78 | 16,402,650 |
| 2020-12-29 | $146.00 | $147.18 | $139.50 | $144.69 | $143.49 | 18,481,530 |
| 2020-12-28 | $154.50 | $155.95 | $148.10 | $148.10 | $146.87 | 16,278,550 |
| 2020-12-25 | $155.00 | $157.98 | $152.00 | $154.50 | $153.21 | 12,312,560 |
| 2020-12-24 | $155.85 | $158.80 | $154.00 | $157.28 | $155.97 | 15,158,280 |
| 2020-12-23 | $155.02 | $157.00 | $146.00 | $153.59 | $152.31 | 20,910,060 |
| 2020-12-22 | $155.00 | $160.87 | $151.13 | $151.45 | $150.19 | 21,671,090 |
| 2020-12-21 | $149.80 | $157.00 | $149.00 | $155.62 | $154.33 | 19,595,020 |
| 2020-12-18 | $143.00 | $150.40 | $141.73 | $148.50 | $147.26 | 24,009,680 |
| 2020-12-17 | $142.48 | $147.10 | $140.69 | $144.14 | $142.94 | 23,355,130 |
| 2020-12-16 | $141.96 | $142.31 | $136.50 | $139.28 | $138.12 | 10,913,090 |
| 2020-12-15 | $137.01 | $144.41 | $136.11 | $140.33 | $139.16 | 15,868,840 |
| 2020-12-14 | $137.95 | $139.57 | $132.30 | $137.70 | $136.55 | 13,287,650 |
| 2020-12-11 | $141.80 | $142.50 | $137.56 | $138.50 | $137.35 | 12,392,800 |
| 2020-12-10 | $137.01 | $143.17 | $136.09 | $142.30 | $141.12 | 14,450,890 |
| 2020-12-09 | $140.88 | $141.50 | $135.88 | $138.86 | $137.70 | 16,342,800 |
| 2020-12-08 | $142.00 | $143.38 | $139.12 | $139.38 | $138.22 | 12,505,390 |
| 2020-12-07 | $136.10 | $145.80 | $135.36 | $139.93 | $138.77 | 20,611,530 |
| 2020-12-04 | $134.00 | $140.53 | $132.00 | $139.31 | $138.15 | 20,570,740 |
| 2020-12-03 | $127.30 | $138.59 | $126.11 | $134.01 | $132.90 | 26,659,360 |
| 2020-12-02 | $127.53 | $129.82 | $125.18 | $128.08 | $127.01 | 11,889,170 |
| 2020-12-01 | $126.30 | $131.99 | $126.21 | $129.41 | $128.33 | 17,758,010 |
| 2020-11-30 | $121.89 | $127.30 | $119.01 | $124.91 | $123.87 | 19,398,500 |
| 2020-11-27 | $119.31 | $123.56 | $117.88 | $120.70 | $119.70 | 11,929,920 |
| 2020-11-26 | $117.33 | $119.49 | $116.75 | $118.43 | $117.44 | 10,041,090 |
| 2020-11-25 | $123.61 | $124.00 | $116.50 | $119.45 | $118.46 | 16,311,580 |
| 2020-11-24 | $125.00 | $125.27 | $122.08 | $123.46 | $122.43 | 12,480,470 |
| 2020-11-23 | $123.12 | $128.43 | $119.80 | $126.07 | $125.02 | 21,812,700 |
| 2020-11-20 | $119.12 | $121.88 | $118.05 | $119.85 | $118.85 | 12,542,560 |
| 2020-11-19 | $119.98 | $122.00 | $116.70 | $120.00 | $119.00 | 14,625,670 |
| 2020-11-18 | $120.40 | $121.30 | $115.69 | $118.89 | $117.90 | 17,929,970 |
| 2020-11-17 | $133.01 | $133.55 | $117.14 | $119.65 | $118.65 | 46,836,500 |
| 2020-11-16 | $134.50 | $138.00 | $130.08 | $135.00 | $133.88 | 14,211,820 |
| 2020-11-13 | $133.00 | $136.88 | $131.00 | $131.94 | $130.84 | 15,721,110 |
| 2020-11-12 | $134.79 | $138.97 | $134.01 | $135.00 | $133.88 | 14,529,360 |
| 2020-11-11 | $143.28 | $143.30 | $131.30 | $132.99 | $131.88 | 30,379,520 |
| 2020-11-10 | $155.50 | $161.50 | $144.68 | $145.48 | $144.27 | 23,751,290 |
| 2020-11-09 | $151.00 | $155.78 | $148.42 | $151.98 | $150.72 | 15,318,340 |
| 2020-11-06 | $161.98 | $161.98 | $146.90 | $150.53 | $149.28 | 21,626,610 |
| 2020-11-05 | $166.20 | $167.50 | $158.01 | $161.66 | $160.32 | 14,474,970 |
| 2020-11-04 | $163.00 | $169.44 | $162.00 | $165.95 | $164.57 | 14,987,750 |
| 2020-11-03 | $160.00 | $166.50 | $156.29 | $163.42 | $162.06 | 15,070,330 |
| 2020-11-02 | $160.21 | $162.88 | $154.32 | $160.10 | $158.77 | 16,166,670 |
| 2020-10-30 | $162.39 | $163.36 | $155.54 | $160.18 | $158.85 | 17,799,830 |
| 2020-10-29 | $144.50 | $164.30 | $144.00 | $161.11 | $159.77 | 25,359,730 |
| 2020-10-28 | $144.99 | $148.50 | $141.59 | $146.10 | $144.88 | 10,541,340 |
| 2020-10-27 | $142.01 | $146.55 | $140.53 | $146.00 | $144.79 | 11,765,120 |
| 2020-10-26 | $139.39 | $144.46 | $137.50 | $142.42 | $141.24 | 14,484,610 |
| 2020-10-23 | $158.24 | $159.86 | $133.80 | $143.70 | $142.50 | 28,675,590 |
| 2020-10-22 | $161.00 | $161.00 | $150.00 | $153.01 | $151.74 | 17,775,300 |
| 2020-10-21 | $159.88 | $167.90 | $159.20 | $162.00 | $160.65 | 17,345,990 |
| 2020-10-20 | $158.38 | $160.60 | $154.58 | $160.00 | $158.67 | 11,150,880 |
| 2020-10-19 | $163.50 | $163.98 | $157.50 | $158.40 | $157.08 | 12,749,910 |
| 2020-10-16 | $156.51 | $162.80 | $156.50 | $161.96 | $160.61 | 20,755,640 |
| 2020-10-15 | $157.60 | $159.50 | $152.40 | $156.50 | $155.20 | 14,754,150 |
| 2020-10-14 | $157.53 | $161.93 | $154.28 | $158.50 | $157.18 | 18,208,010 |
| 2020-10-13 | $155.80 | $164.50 | $153.00 | $155.30 | $154.01 | 23,596,190 |
| 2020-10-12 | $155.00 | $157.70 | $153.10 | $155.79 | $154.49 | 22,126,510 |
| 2020-10-09 | $142.00 | $153.52 | $140.10 | $150.00 | $148.75 | 24,510,590 |
| 2020-10-08 | $139.31 | $139.31 | $139.31 | $139.31 | $138.15 | 0 |
| 2020-10-07 | $139.31 | $139.31 | $139.31 | $139.31 | $138.15 | 0 |
| 2020-10-06 | $139.31 | $139.31 | $139.31 | $139.31 | $138.15 | 0 |
| 2020-10-05 | $139.31 | $139.31 | $139.31 | $139.31 | $138.15 | 0 |
| 2020-10-02 | $139.31 | $139.31 | $139.31 | $139.31 | $138.15 | 0 |
| 2020-10-01 | $139.31 | $139.31 | $139.31 | $139.31 | $138.15 | 0 |
| 2020-09-30 | $140.00 | $141.99 | $136.01 | $139.31 | $138.15 | 15,754,100 |
| 2020-09-29 | $136.99 | $137.58 | $130.05 | $135.00 | $133.88 | 16,649,130 |
| 2020-09-28 | $143.00 | $143.88 | $134.51 | $137.15 | $136.01 | 15,710,860 |
| 2020-09-25 | $140.00 | $150.45 | $138.88 | $141.38 | $140.20 | 23,803,630 |
| 2020-09-24 | $138.98 | $145.98 | $135.77 | $142.60 | $141.41 | 29,531,890 |
| 2020-09-23 | $126.03 | $145.85 | $124.07 | $142.02 | $140.84 | 36,738,800 |
| 2020-09-22 | $124.80 | $131.90 | $124.80 | $126.89 | $125.83 | 18,639,330 |
| 2020-09-21 | $123.90 | $126.24 | $122.00 | $124.19 | $123.16 | 8,331,770 |
| 2020-09-18 | $123.00 | $125.22 | $121.27 | $124.00 | $122.97 | 11,515,010 |
| 2020-09-17 | $123.38 | $125.48 | $119.50 | $122.96 | $121.94 | 12,061,760 |
| 2020-09-16 | $128.52 | $129.60 | $122.60 | $124.88 | $123.84 | 10,463,770 |
| 2020-09-15 | $124.81 | $128.68 | $122.42 | $127.73 | $126.67 | 12,665,540 |
| 2020-09-14 | $128.82 | $133.22 | $121.89 | $124.81 | $123.77 | 17,947,710 |
| 2020-09-11 | $122.00 | $128.23 | $122.00 | $125.07 | $124.03 | 13,449,740 |
| 2020-09-10 | $120.29 | $127.35 | $119.26 | $121.41 | $120.40 | 20,677,290 |
| 2020-09-09 | $130.68 | $130.68 | $114.05 | $117.36 | $116.38 | 29,229,060 |
| 2020-09-08 | $132.81 | $135.90 | $131.00 | $133.22 | $132.11 | 10,825,730 |
| 2020-09-07 | $136.30 | $141.16 | $131.38 | $132.74 | $131.64 | 18,587,300 |
| 2020-09-04 | $128.66 | $137.77 | $126.51 | $137.06 | $135.92 | 21,299,220 |
| 2020-09-03 | $132.75 | $136.66 | $131.31 | $132.04 | $130.94 | 15,995,050 |
| 2020-09-02 | $132.30 | $133.33 | $130.21 | $132.00 | $130.90 | 11,567,230 |
| 2020-09-01 | $132.50 | $134.70 | $129.25 | $131.72 | $130.62 | 17,252,930 |
| 2020-08-31 | $143.08 | $143.09 | $135.05 | $135.15 | $134.03 | 22,563,670 |
| 2020-08-28 | $136.33 | $145.55 | $134.50 | $143.09 | $141.90 | 22,859,360 |
| 2020-08-27 | $132.50 | $138.69 | $130.33 | $136.35 | $135.22 | 15,147,320 |
| 2020-08-26 | $137.00 | $140.31 | $133.29 | $134.50 | $133.38 | 16,132,370 |
| 2020-08-25 | $135.00 | $140.08 | $133.88 | $135.52 | $134.39 | 15,108,480 |
| 2020-08-24 | $140.00 | $140.48 | $125.77 | $135.04 | $133.92 | 23,495,090 |
| 2020-08-21 | $137.37 | $142.80 | $137.37 | $138.95 | $137.79 | 17,962,040 |
| 2020-08-20 | $132.00 | $137.80 | $131.00 | $136.16 | $135.03 | 18,649,320 |
| 2020-08-19 | $148.87 | $148.87 | $135.00 | $135.60 | $134.47 | 28,837,430 |
| 2020-08-18 | $147.97 | $156.65 | $147.97 | $149.87 | $148.62 | 25,512,800 |
| 2020-08-17 | $147.10 | $147.83 | $140.50 | $146.68 | $145.46 | 19,728,700 |
| 2020-08-14 | $142.00 | $145.77 | $140.07 | $145.00 | $143.79 | 17,745,890 |
| 2020-08-13 | $148.01 | $148.84 | $137.52 | $142.00 | $140.82 | 26,436,240 |
| 2020-08-12 | $157.80 | $160.84 | $141.78 | $145.74 | $144.53 | 35,643,760 |
| 2020-08-11 | $160.13 | $168.06 | $157.57 | $157.80 | $155.99 | 21,485,390 |
| 2020-08-10 | $161.00 | $162.99 | $150.05 | $160.18 | $158.35 | 25,832,100 |
| 2020-08-07 | $165.01 | $168.51 | $155.00 | $161.05 | $159.21 | 32,882,950 |
| 2020-08-06 | $177.00 | $178.88 | $159.30 | $163.85 | $161.98 | 35,363,930 |
| 2020-08-05 | $164.95 | $180.01 | $161.35 | $177.00 | $174.98 | 30,317,970 |
| 2020-08-04 | $185.00 | $189.40 | $171.09 | $171.18 | $169.22 | 42,201,720 |
| 2020-08-03 | $189.39 | $192.00 | $176.80 | $190.10 | $187.93 | 35,414,300 |
| 2020-07-31 | $182.00 | $189.80 | $178.00 | $186.00 | $183.87 | 31,614,460 |
| 2020-07-30 | $187.50 | $194.21 | $178.00 | $182.03 | $179.95 | 38,050,990 |
| 2020-07-29 | $157.50 | $176.55 | $157.01 | $176.55 | $174.53 | 18,010,170 |
| 2020-07-28 | $165.03 | $169.60 | $148.47 | $160.50 | $158.66 | 27,262,390 |
| 2020-07-27 | $152.80 | $163.50 | $152.70 | $162.05 | $160.20 | 24,756,630 |
| 2020-07-24 | $153.37 | $160.00 | $145.80 | $149.10 | $147.39 | 32,360,850 |
| 2020-07-23 | $145.48 | $161.70 | $145.20 | $159.00 | $157.18 | 30,290,580 |
| 2020-07-22 | $135.78 | $150.14 | $134.98 | $147.00 | $145.32 | 24,952,700 |
| 2020-07-21 | $125.00 | $136.72 | $124.31 | $136.72 | $135.16 | 18,306,140 |
| 2020-07-20 | $125.99 | $129.40 | $119.00 | $124.29 | $122.87 | 15,411,370 |
| 2020-07-17 | $122.00 | $125.97 | $120.02 | $125.00 | $123.57 | 17,676,160 |
| 2020-07-16 | $127.52 | $130.98 | $118.00 | $123.55 | $122.14 | 25,593,170 |
| 2020-07-15 | $135.50 | $141.56 | $125.00 | $126.83 | $125.38 | 28,645,800 |
| 2020-07-14 | $128.98 | $135.10 | $123.00 | $134.04 | $132.51 | 25,771,750 |
| 2020-07-13 | $113.40 | $122.97 | $113.30 | $122.97 | $121.56 | 17,095,320 |
| 2020-07-10 | $103.78 | $113.88 | $102.81 | $111.79 | $110.51 | 21,851,700 |
| 2020-07-09 | $98.78 | $106.76 | $98.01 | $104.28 | $103.09 | 19,962,140 |
| 2020-07-08 | $99.60 | $99.90 | $97.61 | $99.41 | $98.27 | 12,614,720 |
| 2020-07-07 | $95.00 | $100.50 | $93.17 | $99.65 | $98.51 | 22,923,140 |
| 2020-07-06 | $96.70 | $97.00 | $94.55 | $95.51 | $94.42 | 19,249,150 |
| 2020-07-03 | $95.60 | $98.48 | $93.47 | $97.37 | $96.26 | 14,090,050 |
| 2020-07-02 | $97.00 | $98.10 | $94.27 | $95.82 | $94.72 | 14,229,840 |
| 2020-07-01 | $100.04 | $100.15 | $95.18 | $97.45 | $96.34 | 14,093,720 |
| 2020-06-30 | $99.08 | $101.40 | $98.57 | $100.15 | $99.00 | 10,774,280 |
| 2020-06-29 | $99.98 | $101.50 | $97.97 | $98.68 | $97.55 | 12,461,870 |
| 2020-06-26 | $99.90 | $99.90 | $99.90 | $99.90 | $98.76 | 0 |
| 2020-06-25 | $99.90 | $99.90 | $99.90 | $99.90 | $98.76 | 0 |
| 2020-06-24 | $102.88 | $102.88 | $98.30 | $99.90 | $98.76 | 18,326,280 |
| 2020-06-23 | $98.38 | $108.01 | $96.80 | $102.98 | $101.80 | 25,831,220 |
| 2020-06-22 | $97.68 | $99.60 | $95.60 | $98.19 | $97.07 | 12,677,110 |
| 2020-06-19 | $93.43 | $96.78 | $92.37 | $95.89 | $94.79 | 12,840,730 |
| 2020-06-18 | $95.19 | $95.19 | $91.13 | $92.80 | $91.74 | 9,681,620 |
| 2020-06-17 | $92.51 | $95.70 | $91.80 | $95.19 | $94.10 | 13,533,050 |
| 2020-06-16 | $91.00 | $92.54 | $90.21 | $91.88 | $90.83 | 7,293,500 |
| 2020-06-15 | $90.55 | $92.80 | $90.09 | $90.30 | $89.27 | 11,055,510 |
| 2020-06-12 | $87.20 | $90.20 | $86.97 | $89.00 | $87.98 | 10,667,660 |
| 2020-06-11 | $89.98 | $90.58 | $87.64 | $88.40 | $87.39 | 11,392,450 |
| 2020-06-10 | $90.00 | $91.87 | $89.61 | $90.10 | $89.07 | 11,147,800 |
| 2020-06-09 | $85.50 | $89.63 | $84.21 | $89.13 | $88.11 | 11,912,270 |
| 2020-06-08 | $88.00 | $88.58 | $84.50 | $85.17 | $84.20 | 10,236,860 |
| 2020-06-05 | $83.67 | $87.29 | $83.10 | $86.96 | $85.97 | 15,555,320 |
| 2020-06-04 | $82.30 | $83.50 | $81.37 | $83.18 | $82.23 | 6,529,570 |
| 2020-06-03 | $82.98 | $84.30 | $81.90 | $82.30 | $81.36 | 8,057,530 |
| 2020-06-02 | $84.23 | $84.23 | $81.77 | $82.72 | $81.77 | 7,334,870 |
| 2020-06-01 | $83.00 | $84.95 | $81.50 | $84.42 | $83.45 | 10,640,920 |
| 2020-05-29 | $80.60 | $83.80 | $80.00 | $83.80 | $82.84 | 7,744,370 |
| 2020-05-28 | $82.31 | $82.50 | $79.51 | $80.97 | $80.04 | 5,874,660 |
| 2020-05-27 | $84.51 | $84.77 | $81.68 | $81.81 | $80.87 | 9,009,960 |
| 2020-05-26 | $82.22 | $85.05 | $81.62 | $84.77 | $83.80 | 10,910,660 |
| 2020-05-25 | $79.98 | $82.09 | $79.14 | $81.59 | $80.66 | 8,256,780 |
| 2020-05-22 | $81.41 | $82.51 | $78.80 | $78.98 | $78.08 | 8,786,370 |
| 2020-05-21 | $81.51 | $83.80 | $80.67 | $81.80 | $80.86 | 9,672,370 |
| 2020-05-20 | $85.00 | $85.01 | $81.03 | $81.52 | $80.59 | 13,885,160 |
| 2020-05-19 | $85.50 | $86.68 | $83.68 | $85.50 | $84.52 | 10,655,780 |
| 2020-05-18 | $80.75 | $85.20 | $79.87 | $83.47 | $82.52 | 10,985,970 |
| 2020-05-15 | $81.95 | $82.99 | $80.85 | $81.65 | $80.72 | 6,263,400 |
| 2020-05-14 | $82.10 | $83.10 | $81.13 | $81.92 | $80.98 | 5,303,580 |
| 2020-05-13 | $81.51 | $83.24 | $80.60 | $82.49 | $81.55 | 8,539,600 |
| 2020-05-12 | $80.00 | $81.94 | $79.43 | $81.67 | $80.74 | 8,587,160 |
| 2020-05-11 | $83.90 | $83.90 | $79.58 | $80.00 | $79.08 | 9,374,480 |
| 2020-05-08 | $80.20 | $82.60 | $79.51 | $81.39 | $80.46 | 8,435,530 |
| 2020-05-07 | $80.50 | $80.69 | $79.46 | $80.20 | $79.28 | 5,218,640 |
| 2020-05-06 | $78.40 | $80.85 | $77.53 | $80.85 | $79.93 | 9,514,420 |
| 2020-05-05 | $79.16 | $79.16 | $79.16 | $79.16 | $78.25 | 0 |
| 2020-05-04 | $79.16 | $79.16 | $79.16 | $79.16 | $78.25 | 0 |
| 2020-05-01 | $79.16 | $79.16 | $79.16 | $79.16 | $78.25 | 0 |
| 2020-04-30 | $82.40 | $82.90 | $77.25 | $79.16 | $78.25 | 16,596,420 |
| 2020-04-29 | $84.28 | $84.68 | $81.85 | $82.26 | $81.32 | 8,690,040 |
| 2020-04-28 | $83.51 | $85.09 | $81.00 | $84.09 | $83.13 | 13,673,750 |
| 2020-04-27 | $79.21 | $84.77 | $79.20 | $82.61 | $81.66 | 17,589,370 |
| 2020-04-24 | $80.89 | $80.89 | $77.00 | $77.33 | $76.45 | 9,666,750 |
| 2020-04-23 | $79.79 | $83.18 | $79.49 | $80.20 | $79.28 | 14,382,280 |
| 2020-04-22 | $77.21 | $79.72 | $76.27 | $79.30 | $78.39 | 10,411,620 |
| 2020-04-21 | $78.57 | $79.78 | $76.75 | $77.85 | $76.96 | 7,448,490 |
| 2020-04-20 | $77.63 | $78.56 | $76.70 | $77.80 | $76.91 | 6,320,090 |
| 2020-04-17 | $77.40 | $78.59 | $75.85 | $77.66 | $76.77 | 9,428,850 |
| 2020-04-16 | $76.28 | $78.20 | $76.04 | $77.43 | $76.54 | 9,181,960 |
| 2020-04-15 | $78.69 | $79.20 | $76.33 | $77.16 | $76.28 | 9,528,990 |
| 2020-04-14 | $78.25 | $79.50 | $76.81 | $78.94 | $78.04 | 12,945,480 |
| 2020-04-13 | $75.09 | $78.95 | $74.30 | $78.08 | $77.19 | 15,258,200 |
| 2020-04-10 | $72.68 | $77.55 | $72.68 | $74.00 | $73.15 | 18,325,550 |
| 2020-04-09 | $68.80 | $74.16 | $68.41 | $73.19 | $72.35 | 14,361,570 |
| 2020-04-08 | $68.86 | $69.35 | $67.10 | $68.71 | $67.92 | 11,902,590 |
| 2020-04-07 | $65.93 | $69.67 | $65.80 | $69.66 | $68.86 | 17,562,090 |
| 2020-04-06 | $66.75 | $66.75 | $66.75 | $66.75 | $65.99 | 0 |
| 2020-04-03 | $66.10 | $67.86 | $66.00 | $66.75 | $65.99 | 6,601,740 |
| 2020-04-02 | $65.20 | $66.15 | $63.61 | $66.09 | $65.33 | 8,685,480 |
| 2020-04-01 | $67.51 | $67.59 | $65.68 | $65.70 | $64.95 | 7,419,860 |
| 2020-03-31 | $66.40 | $67.88 | $65.60 | $67.39 | $66.62 | 8,257,760 |
| 2020-03-30 | $66.60 | $68.06 | $65.20 | $65.94 | $65.19 | 9,413,740 |
| 2020-03-27 | $67.10 | $69.18 | $66.95 | $67.24 | $66.47 | 13,944,250 |
| 2020-03-26 | $64.95 | $67.35 | $64.69 | $66.70 | $65.94 | 12,369,970 |
| 2020-03-25 | $64.19 | $66.69 | $63.28 | $65.80 | $65.05 | 18,224,680 |
| 2020-03-24 | $60.36 | $63.77 | $60.36 | $63.55 | $62.82 | 16,370,780 |
| 2020-03-23 | $59.65 | $62.15 | $59.00 | $60.66 | $59.97 | 14,537,260 |
| 2020-03-20 | $59.50 | $60.50 | $58.24 | $59.69 | $59.01 | 9,308,430 |
| 2020-03-19 | $59.61 | $60.29 | $57.07 | $58.54 | $57.87 | 12,391,470 |
| 2020-03-18 | $60.13 | $61.86 | $59.10 | $59.10 | $58.42 | 16,850,240 |
| 2020-03-17 | $58.85 | $59.42 | $55.00 | $58.00 | $57.34 | 14,702,670 |
| 2020-03-16 | $61.00 | $61.96 | $57.20 | $57.82 | $57.16 | 12,422,370 |
| 2020-03-13 | $57.44 | $62.62 | $56.26 | $60.87 | $60.17 | 14,428,790 |
| 2020-03-12 | $64.00 | $64.70 | $61.42 | $61.75 | $61.04 | 13,952,020 |
| 2020-03-11 | $66.10 | $67.25 | $64.16 | $64.45 | $63.71 | 9,595,710 |
| 2020-03-10 | $63.25 | $66.75 | $63.25 | $65.95 | $65.20 | 17,751,250 |
| 2020-03-09 | $65.99 | $67.78 | $64.60 | $64.78 | $64.04 | 16,910,760 |
| 2020-03-06 | $65.88 | $67.99 | $65.49 | $66.00 | $65.24 | 15,230,640 |
| 2020-03-05 | $63.64 | $66.20 | $63.20 | $65.48 | $64.73 | 18,196,710 |
| 2020-03-04 | $63.01 | $64.13 | $61.46 | $63.35 | $62.63 | 12,801,750 |
| 2020-03-03 | $63.00 | $64.98 | $62.01 | $62.80 | $62.08 | 23,758,370 |
| 2020-03-02 | $60.14 | $61.79 | $59.30 | $61.39 | $60.69 | 13,293,820 |
| 2020-02-28 | $59.79 | $61.38 | $58.90 | $59.98 | $59.29 | 13,397,300 |
| 2020-02-27 | $59.75 | $61.40 | $59.38 | $60.26 | $59.57 | 14,387,460 |
| 2020-02-26 | $62.67 | $63.60 | $58.00 | $59.10 | $58.42 | 20,684,380 |
| 2020-02-25 | $62.20 | $64.36 | $61.63 | $63.65 | $62.92 | 21,947,010 |
| 2020-02-24 | $61.12 | $63.08 | $61.12 | $62.79 | $62.07 | 20,831,000 |
| 2020-02-21 | $60.80 | $61.16 | $59.52 | $60.45 | $59.76 | 18,072,460 |
| 2020-02-20 | $59.99 | $61.31 | $59.58 | $60.80 | $60.10 | 14,852,530 |
| 2020-02-19 | $61.39 | $61.90 | $60.25 | $60.50 | $59.81 | 11,541,590 |
| 2020-02-18 | $62.79 | $62.79 | $61.06 | $61.56 | $60.86 | 13,022,350 |
| 2020-02-17 | $62.48 | $62.88 | $61.63 | $62.47 | $61.76 | 13,886,740 |
| 2020-02-14 | $61.66 | $63.90 | $61.21 | $61.88 | $61.17 | 19,050,680 |
| 2020-02-13 | $62.60 | $62.74 | $60.30 | $61.13 | $60.43 | 15,662,560 |
| 2020-02-12 | $62.95 | $62.95 | $61.71 | $62.51 | $61.79 | 13,236,900 |
| 2020-02-11 | $62.70 | $62.70 | $61.06 | $61.78 | $61.07 | 15,359,660 |
| 2020-02-10 | $64.30 | $66.01 | $62.15 | $62.92 | $62.20 | 17,575,780 |
| 2020-02-07 | $64.80 | $66.20 | $62.55 | $62.98 | $62.26 | 21,614,270 |
| 2020-02-06 | $63.49 | $68.49 | $62.38 | $65.63 | $64.88 | 33,552,060 |
| 2020-02-05 | $60.97 | $64.50 | $59.91 | $64.48 | $63.74 | 24,132,910 |
| 2020-02-04 | $60.41 | $62.05 | $57.00 | $61.19 | $60.49 | 24,946,820 |
| 2020-02-03 | $56.02 | $63.63 | $56.00 | $59.03 | $58.35 | 31,347,350 |
| 2020-01-31 | $59.59 | $59.59 | $59.59 | $59.59 | $58.91 | 0 |
| 2020-01-30 | $59.59 | $59.59 | $59.59 | $59.59 | $58.91 | 0 |
| 2020-01-29 | $59.59 | $59.59 | $59.59 | $59.59 | $58.91 | 0 |
| 2020-01-28 | $59.59 | $59.59 | $59.59 | $59.59 | $58.91 | 0 |
| 2020-01-27 | $59.59 | $59.59 | $59.59 | $59.59 | $58.91 | 0 |
| 2020-01-24 | $59.59 | $59.59 | $59.59 | $59.59 | $58.91 | 0 |
| 2020-01-23 | $62.00 | $62.82 | $58.69 | $59.59 | $58.91 | 14,170,990 |
| 2020-01-22 | $62.45 | $62.80 | $60.30 | $62.01 | $61.30 | 13,178,750 |
| 2020-01-21 | $60.01 | $62.87 | $60.00 | $62.55 | $61.83 | 18,311,700 |
| 2020-01-20 | $60.00 | $61.50 | $58.70 | $60.50 | $59.81 | 13,520,890 |
| 2020-01-17 | $58.76 | $59.68 | $57.91 | $59.00 | $58.33 | 8,309,140 |
| 2020-01-16 | $58.70 | $59.00 | $57.60 | $58.51 | $57.84 | 5,759,280 |
| 2020-01-15 | $57.80 | $58.93 | $56.88 | $58.50 | $57.83 | 8,520,180 |
| 2020-01-14 | $58.36 | $59.31 | $57.60 | $58.00 | $57.34 | 9,311,380 |
| 2020-01-13 | $58.28 | $59.49 | $57.45 | $58.47 | $57.80 | 9,654,260 |
| 2020-01-10 | $58.50 | $59.70 | $57.80 | $58.20 | $57.53 | 10,055,520 |
| 2020-01-09 | $56.98 | $59.72 | $56.98 | $58.48 | $57.81 | 10,681,410 |
| 2020-01-08 | $55.99 | $57.94 | $55.69 | $56.88 | $56.23 | 10,392,170 |
| 2020-01-07 | $56.49 | $57.39 | $55.95 | $56.48 | $55.83 | 12,251,080 |
| 2020-01-06 | $52.70 | $57.00 | $52.66 | $56.05 | $55.41 | 21,534,850 |
| 2020-01-03 | $50.46 | $52.73 | $50.11 | $51.98 | $51.39 | 16,657,890 |
| 2020-01-02 | $49.20 | $50.60 | $48.66 | $50.60 | $50.02 | 12,565,800 |
| 2020-01-01 | $49.66 | $49.66 | $49.66 | $49.66 | $49.09 | 0 |
| 2019-12-31 | $48.49 | $50.30 | $48.21 | $49.66 | $49.09 | 11,550,060 |
| 2019-12-30 | $48.81 | $48.82 | $47.93 | $48.37 | $47.82 | 6,346,600 |
| 2019-12-27 | $50.00 | $50.67 | $48.69 | $48.81 | $48.25 | 8,706,580 |
| 2019-12-26 | $50.02 | $50.17 | $49.34 | $49.95 | $49.38 | 6,508,790 |
| 2019-12-25 | $47.90 | $50.19 | $47.83 | $50.03 | $49.46 | 11,947,540 |
| 2019-12-24 | $48.45 | $49.00 | $47.83 | $48.34 | $47.79 | 5,591,770 |
| 2019-12-23 | $48.82 | $49.94 | $48.52 | $48.60 | $48.04 | 6,892,640 |
| 2019-12-20 | $48.41 | $49.15 | $48.31 | $48.83 | $48.27 | 6,673,580 |
| 2019-12-19 | $48.26 | $48.77 | $47.90 | $48.41 | $47.86 | 6,014,450 |
| 2019-12-18 | $49.19 | $49.19 | $48.16 | $48.38 | $47.83 | 9,098,830 |
| 2019-12-17 | $49.00 | $49.89 | $48.89 | $49.05 | $48.49 | 8,500,850 |
| 2019-12-16 | $48.95 | $49.43 | $48.28 | $49.13 | $48.57 | 8,977,020 |
| 2019-12-13 | $49.52 | $49.87 | $48.54 | $49.64 | $49.07 | 8,179,320 |
| 2019-12-12 | $48.63 | $49.89 | $48.48 | $49.02 | $48.46 | 10,208,540 |
| 2019-12-11 | $47.99 | $48.89 | $47.36 | $48.38 | $47.83 | 8,596,010 |
| 2019-12-10 | $45.61 | $48.13 | $45.18 | $47.75 | $47.20 | 13,643,810 |
| 2019-12-09 | $45.90 | $46.45 | $45.65 | $45.98 | $45.45 | 6,609,120 |
| 2019-12-06 | $46.10 | $46.18 | $45.34 | $45.64 | $45.12 | 5,103,540 |
| 2019-12-05 | $44.74 | $46.64 | $44.52 | $45.88 | $45.36 | 11,869,530 |
| 2019-12-04 | $43.90 | $44.67 | $43.63 | $44.38 | $43.87 | 8,227,670 |
| 2019-12-03 | $44.30 | $44.30 | $42.90 | $43.67 | $43.17 | 6,827,480 |
| 2019-12-02 | $44.30 | $44.65 | $43.55 | $43.85 | $43.35 | 7,553,060 |
| 2019-11-29 | $45.00 | $45.06 | $43.81 | $44.30 | $43.79 | 7,145,110 |
| 2019-11-28 | $44.85 | $45.44 | $44.44 | $44.77 | $44.26 | 3,809,820 |
| 2019-11-27 | $45.08 | $45.08 | $44.36 | $44.59 | $44.08 | 5,108,350 |
| 2019-11-26 | $44.86 | $45.20 | $44.45 | $45.08 | $44.56 | 5,985,910 |
| 2019-11-25 | $45.35 | $45.68 | $44.33 | $44.70 | $44.19 | 6,240,470 |
| 2019-11-22 | $46.80 | $47.15 | $45.22 | $45.40 | $44.88 | 9,077,750 |
| 2019-11-21 | $47.01 | $47.35 | $46.41 | $46.50 | $45.97 | 6,337,700 |
| 2019-11-20 | $48.00 | $48.06 | $47.14 | $47.33 | $46.79 | 6,093,710 |
| 2019-11-19 | $47.70 | $48.47 | $47.33 | $48.10 | $47.55 | 7,205,260 |
| 2019-11-18 | $46.85 | $47.60 | $46.03 | $47.60 | $47.06 | 5,985,960 |
| 2019-11-15 | $47.59 | $47.75 | $46.80 | $46.80 | $46.26 | 5,732,100 |
| 2019-11-14 | $47.70 | $47.88 | $47.22 | $47.39 | $46.85 | 4,063,670 |
| 2019-11-13 | $47.33 | $47.75 | $47.03 | $47.46 | $46.92 | 6,872,680 |
| 2019-11-12 | $47.50 | $47.92 | $46.75 | $47.13 | $46.59 | 5,494,090 |
| 2019-11-11 | $48.01 | $48.51 | $47.50 | $47.50 | $46.96 | 7,923,320 |
| 2019-11-08 | $48.78 | $49.36 | $48.31 | $48.62 | $48.06 | 8,835,140 |
| 2019-11-07 | $48.70 | $48.92 | $48.10 | $48.49 | $47.94 | 4,956,870 |
| 2019-11-06 | $48.71 | $49.58 | $48.28 | $48.54 | $47.98 | 6,996,890 |
| 2019-11-05 | $48.87 | $49.20 | $48.45 | $48.94 | $48.38 | 5,961,480 |
| 2019-11-04 | $48.40 | $49.69 | $48.20 | $48.85 | $48.29 | 10,430,630 |
| 2019-11-01 | $48.65 | $48.68 | $47.01 | $48.13 | $47.58 | 8,201,400 |
| 2019-10-31 | $48.17 | $49.08 | $48.01 | $48.60 | $48.04 | 6,230,080 |
| 2019-10-30 | $48.21 | $48.67 | $47.40 | $48.17 | $47.62 | 7,292,010 |
| 2019-10-29 | $48.68 | $49.18 | $48.16 | $48.28 | $47.73 | 5,935,980 |
| 2019-10-28 | $47.90 | $48.73 | $47.81 | $48.68 | $48.12 | 6,755,950 |
| 2019-10-25 | $47.65 | $48.35 | $47.38 | $48.20 | $47.65 | 5,805,230 |
| 2019-10-24 | $48.47 | $48.76 | $47.59 | $47.60 | $47.06 | 8,977,100 |
| 2019-10-23 | $50.24 | $50.48 | $48.31 | $48.79 | $48.23 | 9,365,900 |
| 2019-10-22 | $49.80 | $50.35 | $49.36 | $50.26 | $49.69 | 6,972,040 |
| 2019-10-21 | $50.97 | $51.20 | $48.48 | $49.65 | $49.08 | 10,369,430 |
| 2019-10-18 | $50.01 | $52.38 | $49.81 | $50.87 | $50.29 | 15,257,540 |
| 2019-10-17 | $49.53 | $50.10 | $49.11 | $50.00 | $49.43 | 4,947,230 |
| 2019-10-16 | $49.80 | $50.44 | $49.35 | $49.62 | $49.05 | 7,682,530 |
| 2019-10-15 | $49.92 | $50.62 | $49.40 | $49.40 | $48.83 | 7,393,320 |
| 2019-10-14 | $50.27 | $51.14 | $49.83 | $49.94 | $49.37 | 6,837,220 |
| 2019-10-11 | $49.66 | $50.55 | $49.15 | $50.00 | $49.43 | 9,736,810 |
| 2019-10-10 | $47.86 | $50.12 | $47.03 | $49.90 | $49.33 | 15,342,050 |
| 2019-10-09 | $47.40 | $47.95 | $46.23 | $47.56 | $47.02 | 8,989,920 |
| 2019-10-08 | $47.05 | $47.85 | $46.13 | $46.85 | $46.31 | 7,260,000 |
| 2019-10-07 | $47.45 | $47.45 | $47.45 | $47.45 | $46.91 | 0 |
| 2019-10-04 | $47.45 | $47.45 | $47.45 | $47.45 | $46.91 | 0 |
| 2019-10-03 | $47.45 | $47.45 | $47.45 | $47.45 | $46.91 | 0 |
| 2019-10-02 | $47.45 | $47.45 | $47.45 | $47.45 | $46.91 | 0 |
| 2019-10-01 | $47.45 | $47.45 | $47.45 | $47.45 | $46.91 | 0 |
| 2019-09-30 | $48.00 | $48.38 | $47.02 | $47.45 | $46.91 | 5,599,110 |
| 2019-09-27 | $47.95 | $48.50 | $46.69 | $47.94 | $47.39 | 6,611,790 |
| 2019-09-26 | $49.21 | $49.32 | $47.88 | $47.95 | $47.40 | 8,694,670 |
| 2019-09-25 | $48.71 | $49.95 | $48.60 | $48.67 | $48.11 | 10,802,830 |
| 2019-09-24 | $50.58 | $50.58 | $47.50 | $48.70 | $48.14 | 24,750,100 |
| 2019-09-23 | $51.20 | $51.66 | $49.68 | $50.09 | $49.52 | 10,313,150 |
| 2019-09-20 | $52.14 | $52.58 | $51.70 | $52.03 | $51.43 | 5,812,750 |
| 2019-09-19 | $51.40 | $52.33 | $50.51 | $52.15 | $51.55 | 8,550,610 |
| 2019-09-18 | $50.78 | $51.70 | $50.50 | $51.00 | $50.42 | 4,902,720 |
| 2019-09-17 | $51.35 | $51.45 | $50.58 | $50.90 | $50.32 | 5,781,850 |
| 2019-09-16 | $51.73 | $51.84 | $50.67 | $51.60 | $51.01 | 5,160,290 |
| 2019-09-13 | $51.63 | $51.63 | $51.63 | $51.63 | $51.04 | 0 |
| 2019-09-12 | $51.10 | $51.81 | $50.80 | $51.63 | $51.04 | 5,308,510 |
| 2019-09-11 | $52.56 | $52.56 | $50.71 | $50.80 | $50.22 | 9,134,670 |
| 2019-09-10 | $53.03 | $53.08 | $51.91 | $52.19 | $51.59 | 6,320,970 |
| 2019-09-09 | $52.71 | $53.29 | $52.18 | $52.83 | $52.23 | 9,706,230 |
| 2019-09-06 | $51.58 | $53.05 | $50.70 | $52.79 | $52.19 | 11,119,370 |
| 2019-09-05 | $51.01 | $52.47 | $50.72 | $51.19 | $50.60 | 10,262,690 |
| 2019-09-04 | $51.10 | $51.30 | $50.00 | $50.95 | $50.37 | 8,870,780 |
| 2019-09-03 | $51.23 | $51.38 | $50.39 | $50.91 | $50.33 | 10,867,850 |
| 2019-09-02 | $48.18 | $52.18 | $48.18 | $51.45 | $50.86 | 17,212,900 |
| 2019-08-30 | $48.30 | $48.95 | $47.50 | $47.79 | $47.24 | 9,589,970 |
| 2019-08-29 | $47.61 | $48.55 | $47.28 | $48.03 | $47.48 | 8,284,250 |
| 2019-08-28 | $49.94 | $49.99 | $45.60 | $47.80 | $47.25 | 20,559,310 |
| 2019-08-27 | $49.95 | $50.60 | $49.26 | $49.74 | $49.17 | 14,285,290 |
| 2019-08-26 | $49.20 | $50.19 | $49.20 | $49.55 | $48.98 | 9,147,860 |
| 2019-08-23 | $48.17 | $50.76 | $47.70 | $50.04 | $49.47 | 15,243,000 |
| 2019-08-22 | $47.70 | $48.55 | $47.34 | $47.94 | $47.39 | 8,743,950 |
| 2019-08-21 | $48.51 | $49.20 | $47.44 | $47.82 | $47.27 | 11,145,720 |
| 2019-08-20 | $49.95 | $50.18 | $48.66 | $48.68 | $48.12 | 9,059,990 |
| 2019-08-19 | $49.09 | $50.28 | $48.87 | $49.92 | $49.35 | 12,461,710 |
| 2019-08-16 | $48.20 | $49.75 | $48.05 | $48.72 | $48.16 | 10,505,640 |
| 2019-08-15 | $48.00 | $48.47 | $47.56 | $48.34 | $47.79 | 9,290,770 |
| 2019-08-14 | $47.30 | $49.28 | $46.90 | $48.82 | $48.26 | 13,343,230 |
| 2019-08-13 | $46.89 | $47.45 | $46.46 | $46.94 | $46.40 | 6,300,760 |
| 2019-08-12 | $47.08 | $47.38 | $46.56 | $46.83 | $46.29 | 6,721,240 |
| 2019-08-09 | $46.97 | $47.43 | $46.51 | $46.96 | $46.42 | 8,688,550 |
| 2019-08-08 | $44.92 | $47.12 | $44.77 | $46.78 | $46.24 | 12,888,510 |
| 2019-08-07 | $43.59 | $45.41 | $43.55 | $44.71 | $44.20 | 8,579,970 |
| 2019-08-06 | $43.09 | $43.79 | $42.42 | $43.24 | $42.75 | 7,766,630 |
| 2019-08-05 | $45.30 | $45.34 | $43.84 | $43.84 | $43.34 | 7,471,960 |
| 2019-08-02 | $44.70 | $45.74 | $44.56 | $45.20 | $44.68 | 6,692,060 |
| 2019-08-01 | $47.00 | $47.00 | $44.70 | $45.51 | $44.99 | 14,764,530 |
| 2019-07-31 | $47.15 | $47.50 | $46.40 | $46.95 | $46.41 | 7,708,260 |
| 2019-07-30 | $47.09 | $47.48 | $46.88 | $47.09 | $46.55 | 5,969,600 |
| 2019-07-29 | $47.23 | $47.33 | $46.78 | $46.91 | $46.37 | 5,986,770 |
| 2019-07-26 | $47.09 | $47.57 | $46.84 | $47.07 | $46.53 | 7,107,320 |
| 2019-07-25 | $47.00 | $47.17 | $46.83 | $47.02 | $46.48 | 4,493,670 |
| 2019-07-24 | $47.00 | $47.17 | $46.71 | $47.00 | $46.46 | 7,400,900 |
| 2019-07-23 | $46.23 | $47.07 | $46.15 | $46.99 | $46.45 | 15,141,960 |
| 2019-07-22 | $45.73 | $46.55 | $45.50 | $45.86 | $45.34 | 8,692,330 |
| 2019-07-19 | $45.81 | $45.97 | $45.55 | $45.73 | $45.21 | 7,951,940 |
| 2019-07-18 | $45.57 | $45.85 | $45.27 | $45.80 | $45.28 | 9,185,400 |
| 2019-07-17 | $45.09 | $45.60 | $44.81 | $45.57 | $45.05 | 10,827,700 |
| 2019-07-16 | $44.88 | $45.82 | $44.80 | $45.26 | $44.74 | 12,135,530 |
| 2019-07-15 | $44.02 | $44.94 | $43.80 | $44.83 | $44.32 | 13,594,880 |
| 2019-07-12 | $44.08 | $44.22 | $43.70 | $43.91 | $43.41 | 4,831,220 |
| 2019-07-11 | $44.44 | $44.50 | $43.70 | $43.99 | $43.49 | 7,174,460 |
| 2019-07-10 | $44.58 | $44.75 | $43.88 | $44.00 | $43.50 | 5,640,770 |
| 2019-07-09 | $44.30 | $44.44 | $43.91 | $44.16 | $43.65 | 6,196,760 |
| 2019-07-08 | $44.79 | $44.79 | $43.70 | $43.84 | $43.34 | 13,136,130 |
| 2019-07-05 | $44.16 | $45.10 | $44.16 | $44.79 | $44.28 | 10,332,830 |
| 2019-07-04 | $44.61 | $45.30 | $44.28 | $44.76 | $44.25 | 10,527,550 |
| 2019-07-03 | $45.14 | $45.54 | $44.51 | $44.76 | $44.25 | 15,350,980 |
| 2019-07-02 | $44.20 | $44.91 | $44.01 | $44.49 | $43.98 | 16,153,920 |
| 2019-07-01 | $44.63 | $44.81 | $44.00 | $44.45 | $43.94 | 16,121,970 |
| 2019-06-28 | $42.96 | $43.58 | $42.60 | $43.10 | $42.61 | 6,933,730 |
| 2019-06-27 | $42.31 | $43.35 | $42.31 | $42.82 | $42.33 | 6,140,930 |
| 2019-06-26 | $41.99 | $43.06 | $41.59 | $42.43 | $41.94 | 7,511,700 |
| 2019-06-25 | $41.11 | $42.50 | $40.63 | $42.34 | $41.86 | 10,652,450 |
| 2019-06-24 | $41.50 | $41.78 | $40.93 | $41.35 | $40.88 | 5,743,030 |
| 2019-06-21 | $41.94 | $42.38 | $41.46 | $42.00 | $41.02 | 11,538,130 |
| 2019-06-20 | $39.88 | $41.38 | $39.88 | $41.01 | $40.06 | 8,492,600 |
| 2019-06-19 | $40.62 | $41.17 | $40.00 | $40.10 | $39.17 | 10,090,670 |
| 2019-06-18 | $38.33 | $40.25 | $37.72 | $39.69 | $38.77 | 12,487,200 |
| 2019-06-17 | $38.07 | $38.70 | $37.67 | $38.35 | $37.46 | 6,308,850 |
| 2019-06-14 | $37.94 | $38.75 | $37.65 | $37.80 | $36.92 | 9,058,920 |
| 2019-06-13 | $37.68 | $37.75 | $36.81 | $37.39 | $36.52 | 7,032,450 |
| 2019-06-12 | $37.90 | $38.20 | $37.44 | $37.78 | $36.90 | 6,882,140 |
| 2019-06-11 | $36.41 | $38.00 | $36.28 | $37.81 | $36.93 | 9,270,920 |
| 2019-06-10 | $37.50 | $37.51 | $36.30 | $36.50 | $35.65 | 11,003,760 |
| 2019-06-07 | $37.43 | $37.43 | $37.43 | $37.43 | $36.56 | 0 |
| 2019-06-06 | $37.13 | $38.05 | $37.13 | $37.43 | $36.56 | 7,842,350 |
| 2019-06-05 | $40.41 | $40.46 | $36.01 | $37.08 | $36.22 | 17,745,400 |
| 2019-06-04 | $40.10 | $40.56 | $39.85 | $39.98 | $39.05 | 6,240,600 |
| 2019-06-03 | $40.60 | $40.95 | $40.11 | $40.37 | $39.43 | 6,399,210 |
| 2019-05-31 | $40.39 | $41.01 | $40.03 | $40.31 | $39.37 | 5,628,200 |
| 2019-05-30 | $40.43 | $40.43 | $39.92 | $40.29 | $39.35 | 5,300,330 |
| 2019-05-29 | $40.85 | $41.16 | $40.70 | $40.85 | $39.90 | 6,895,820 |
| 2019-05-28 | $40.50 | $41.70 | $40.27 | $41.70 | $40.73 | 10,029,690 |
| 2019-05-27 | $40.10 | $40.72 | $39.37 | $40.55 | $39.61 | 8,333,500 |
| 2019-05-24 | $39.90 | $40.38 | $39.50 | $39.85 | $38.92 | 7,503,080 |
| 2019-05-23 | $41.55 | $41.55 | $39.48 | $39.72 | $38.80 | 13,804,100 |
| 2019-05-22 | $42.71 | $42.72 | $41.38 | $41.78 | $40.81 | 12,229,450 |
| 2019-05-21 | $42.93 | $43.71 | $42.58 | $42.71 | $41.72 | 13,012,360 |
| 2019-05-20 | $43.05 | $43.80 | $41.58 | $42.78 | $41.79 | 13,417,400 |
| 2019-05-17 | $45.00 | $45.00 | $42.89 | $43.05 | $42.05 | 21,777,070 |
| 2019-05-16 | $41.30 | $45.35 | $40.82 | $45.35 | $44.30 | 30,438,650 |
| 2019-05-15 | $40.46 | $41.25 | $40.13 | $41.23 | $40.27 | 12,718,300 |
| 2019-05-14 | $40.18 | $40.24 | $39.61 | $40.10 | $39.17 | 8,713,460 |
| 2019-05-13 | $40.08 | $40.17 | $39.82 | $39.96 | $39.03 | 6,527,380 |
| 2019-05-10 | $39.73 | $40.38 | $39.25 | $40.28 | $39.34 | 12,568,780 |
| 2019-05-09 | $39.80 | $40.13 | $39.30 | $39.47 | $38.55 | 7,452,270 |
| 2019-05-08 | $39.54 | $40.94 | $39.40 | $40.09 | $39.16 | 8,152,640 |
| 2019-05-07 | $40.65 | $41.44 | $39.85 | $40.56 | $39.62 | 12,006,330 |
| 2019-05-06 | $41.79 | $41.80 | $39.99 | $40.18 | $39.25 | 18,019,980 |
| 2019-05-03 | $43.10 | $43.10 | $43.10 | $43.10 | $42.10 | 0 |
| 2019-05-02 | $43.10 | $43.10 | $43.10 | $43.10 | $42.10 | 0 |
| 2019-05-01 | $43.10 | $43.10 | $43.10 | $43.10 | $42.10 | 0 |
| 2019-04-30 | $45.12 | $45.78 | $42.20 | $43.10 | $42.10 | 22,744,420 |
| 2019-04-29 | $45.22 | $46.00 | $44.82 | $45.42 | $44.36 | 15,200,970 |
| 2019-04-26 | $44.70 | $45.28 | $44.33 | $44.80 | $43.76 | 9,304,440 |
| 2019-04-25 | $44.85 | $45.49 | $44.46 | $44.46 | $43.43 | 10,391,110 |
| 2019-04-24 | $45.02 | $45.18 | $44.37 | $44.99 | $43.94 | 7,731,280 |
| 2019-04-23 | $45.40 | $45.40 | $44.60 | $45.00 | $43.95 | 9,733,850 |
| 2019-04-22 | $44.71 | $44.88 | $44.30 | $44.78 | $43.74 | 9,511,560 |
| 2019-04-19 | $45.09 | $45.15 | $44.29 | $44.55 | $43.51 | 9,776,510 |
| 2019-04-18 | $44.92 | $45.32 | $44.70 | $45.03 | $43.98 | 7,509,040 |
| 2019-04-17 | $45.13 | $45.40 | $44.71 | $44.96 | $43.91 | 11,746,940 |
| 2019-04-16 | $44.08 | $45.45 | $44.06 | $45.43 | $44.37 | 16,608,660 |
| 2019-04-15 | $44.53 | $44.83 | $44.10 | $44.26 | $43.23 | 12,228,220 |
| 2019-04-12 | $44.71 | $44.95 | $43.60 | $44.05 | $43.03 | 14,829,020 |
| 2019-04-11 | $45.81 | $46.16 | $44.46 | $44.70 | $43.66 | 20,163,220 |
| 2019-04-10 | $45.58 | $46.90 | $45.30 | $46.01 | $44.94 | 19,658,900 |
| 2019-04-09 | $44.95 | $45.90 | $44.76 | $45.75 | $44.69 | 17,349,700 |
| 2019-04-08 | $46.26 | $46.26 | $44.66 | $45.42 | $44.36 | 30,601,210 |
| 2019-04-05 | $45.69 | $45.69 | $45.69 | $45.69 | $44.63 | 0 |
| 2019-04-04 | $48.20 | $48.20 | $44.20 | $45.69 | $44.63 | 49,010,880 |
| 2019-04-03 | $47.00 | $48.17 | $46.73 | $47.96 | $46.84 | 47,018,130 |
| 2019-04-02 | $46.95 | $48.00 | $46.45 | $46.45 | $45.37 | 35,995,770 |
| 2019-04-01 | $52.43 | $53.00 | $51.21 | $51.61 | $50.41 | 17,582,960 |
| 2019-03-29 | $48.58 | $51.37 | $48.33 | $51.10 | $49.91 | 16,781,220 |
| 2019-03-28 | $49.95 | $49.95 | $48.48 | $48.57 | $47.44 | 9,005,170 |
| 2019-03-27 | $48.80 | $50.14 | $48.30 | $49.88 | $48.72 | 13,805,620 |
| 2019-03-26 | $48.90 | $49.33 | $48.00 | $48.39 | $47.26 | 9,322,450 |
| 2019-03-25 | $48.90 | $50.30 | $48.32 | $48.40 | $47.27 | 12,725,290 |
| 2019-03-22 | $49.40 | $49.77 | $48.48 | $49.51 | $48.36 | 9,260,420 |
| 2019-03-21 | $49.26 | $49.92 | $49.06 | $49.50 | $48.35 | 8,117,030 |
| 2019-03-20 | $50.90 | $51.18 | $48.61 | $49.73 | $48.57 | 13,959,000 |
| 2019-03-19 | $50.60 | $51.35 | $50.39 | $51.00 | $49.81 | 10,750,580 |
| 2019-03-18 | $48.82 | $51.80 | $48.81 | $50.97 | $49.78 | 19,922,410 |
| 2019-03-15 | $47.76 | $49.86 | $47.76 | $48.99 | $47.85 | 14,484,200 |
| 2019-03-14 | $48.50 | $49.27 | $46.52 | $47.66 | $46.55 | 17,164,250 |
| 2019-03-13 | $46.95 | $49.86 | $46.51 | $48.92 | $47.78 | 24,517,870 |
| 2019-03-12 | $47.10 | $47.34 | $46.01 | $46.79 | $45.70 | 18,205,940 |
| 2019-03-11 | $44.30 | $47.14 | $44.30 | $46.78 | $45.69 | 20,180,640 |
| 2019-03-08 | $44.00 | $46.15 | $43.50 | $44.14 | $43.11 | 19,155,100 |
| 2019-03-07 | $45.50 | $46.28 | $44.33 | $44.99 | $43.94 | 17,720,340 |
| 2019-03-06 | $45.96 | $46.17 | $44.52 | $45.00 | $43.95 | 18,066,910 |
| 2019-03-05 | $45.43 | $46.29 | $45.28 | $45.99 | $44.92 | 12,598,090 |
| 2019-03-04 | $46.47 | $47.29 | $45.60 | $45.98 | $44.91 | 21,341,610 |
| 2019-03-01 | $45.02 | $46.17 | $44.52 | $45.96 | $44.89 | 17,957,660 |
| 2019-02-28 | $44.11 | $45.19 | $44.00 | $44.44 | $43.41 | 15,223,070 |
| 2019-02-27 | $43.93 | $44.80 | $42.94 | $43.52 | $42.51 | 17,213,340 |
| 2019-02-26 | $42.80 | $46.00 | $42.80 | $43.63 | $42.62 | 25,101,690 |
| 2019-02-25 | $40.30 | $42.65 | $40.05 | $42.42 | $41.43 | 18,349,630 |
| 2019-02-22 | $39.67 | $40.19 | $38.66 | $39.75 | $38.83 | 13,114,980 |
| 2019-02-21 | $39.76 | $40.79 | $39.70 | $39.86 | $38.93 | 10,959,550 |
| 2019-02-20 | $40.05 | $40.55 | $39.33 | $39.90 | $38.97 | 9,874,110 |
| 2019-02-19 | $41.41 | $41.72 | $39.96 | $40.35 | $39.41 | 12,247,470 |
| 2019-02-18 | $39.80 | $41.26 | $39.80 | $41.03 | $40.08 | 13,745,710 |
| 2019-02-15 | $39.30 | $39.77 | $39.10 | $39.24 | $38.33 | 9,117,360 |
| 2019-02-14 | $39.15 | $40.12 | $39.01 | $39.63 | $38.71 | 10,406,670 |
| 2019-02-13 | $39.30 | $39.50 | $38.70 | $39.13 | $38.22 | 16,190,950 |
| 2019-02-12 | $37.90 | $39.50 | $37.78 | $38.92 | $38.02 | 16,999,860 |
| 2019-02-11 | $36.40 | $37.96 | $35.90 | $37.71 | $36.83 | 14,778,810 |
| 2019-02-08 | $36.74 | $36.74 | $36.74 | $36.74 | $35.89 | 0 |
| 2019-02-07 | $36.74 | $36.74 | $36.74 | $36.74 | $35.89 | 0 |
| 2019-02-06 | $36.74 | $36.74 | $36.74 | $36.74 | $35.89 | 0 |
| 2019-02-05 | $36.74 | $36.74 | $36.74 | $36.74 | $35.89 | 0 |
| 2019-02-04 | $36.74 | $36.74 | $36.74 | $36.74 | $35.89 | 0 |
| 2019-02-01 | $34.63 | $36.90 | $34.45 | $36.74 | $35.89 | 15,350,420 |
| 2019-01-31 | $35.07 | $35.12 | $33.96 | $34.30 | $33.50 | 10,254,330 |
| 2019-01-30 | $36.25 | $36.42 | $34.74 | $34.89 | $34.08 | 13,948,400 |
| 2019-01-29 | $36.87 | $37.35 | $35.90 | $36.25 | $35.41 | 9,203,130 |
| 2019-01-28 | $37.17 | $37.49 | $36.45 | $36.84 | $35.98 | 6,512,180 |
| 2019-01-25 | $36.98 | $37.17 | $36.67 | $36.84 | $35.98 | 6,097,970 |
| 2019-01-24 | $37.06 | $37.30 | $35.97 | $36.90 | $36.04 | 8,154,950 |
| 2019-01-23 | $37.06 | $37.25 | $36.53 | $37.01 | $36.15 | 5,332,390 |
| 2019-01-22 | $38.12 | $38.27 | $36.84 | $37.31 | $36.44 | 7,993,860 |
| 2019-01-21 | $38.23 | $39.10 | $37.79 | $38.19 | $37.30 | 10,004,670 |
| 2019-01-18 | $37.49 | $38.45 | $37.10 | $38.08 | $37.19 | 9,714,700 |
| 2019-01-17 | $37.40 | $37.70 | $36.50 | $37.26 | $36.39 | 8,493,770 |
| 2019-01-16 | $36.71 | $38.10 | $36.51 | $37.46 | $36.59 | 12,570,740 |
| 2019-01-15 | $35.26 | $36.53 | $35.08 | $36.49 | $35.64 | 10,736,680 |
| 2019-01-14 | $37.70 | $37.70 | $34.89 | $35.30 | $34.48 | 19,901,740 |
| 2019-01-11 | $37.37 | $37.75 | $37.10 | $37.68 | $36.80 | 5,423,100 |
| 2019-01-10 | $38.20 | $38.46 | $37.10 | $37.35 | $36.48 | 9,983,850 |
| 2019-01-09 | $38.45 | $39.50 | $38.32 | $38.45 | $37.56 | 10,265,890 |
| 2019-01-08 | $37.81 | $38.90 | $37.55 | $38.30 | $37.41 | 7,926,870 |
| 2019-01-07 | $37.95 | $38.08 | $37.05 | $38.05 | $37.17 | 9,505,650 |
| 2019-01-04 | $36.50 | $37.66 | $36.15 | $37.63 | $36.76 | 11,769,140 |
| 2019-01-03 | $36.18 | $36.67 | $35.82 | $36.09 | $35.25 | 10,243,370 |
| 2019-01-02 | $38.74 | $39.08 | $36.02 | $36.07 | $35.23 | 16,039,490 |
| 2019-01-01 | $38.76 | $38.76 | $38.76 | $38.76 | $37.86 | 0 |
| 2018-12-31 | $38.76 | $38.76 | $38.76 | $38.76 | $37.86 | 0 |
| 2018-12-28 | $37.88 | $39.13 | $37.65 | $38.76 | $37.86 | 7,561,060 |
| 2018-12-27 | $39.90 | $40.03 | $37.48 | $37.93 | $37.05 | 9,782,610 |
| 2018-12-26 | $38.74 | $38.74 | $38.74 | $38.74 | $37.84 | 0 |
| 2018-12-25 | $38.74 | $38.74 | $38.74 | $38.74 | $37.84 | 0 |
| 2018-12-24 | $37.13 | $38.78 | $37.10 | $38.74 | $37.84 | 8,954,130 |
| 2018-12-21 | $37.75 | $37.87 | $36.57 | $37.27 | $36.40 | 8,725,610 |
| 2018-12-20 | $38.00 | $38.45 | $37.64 | $38.01 | $37.13 | 5,426,370 |
| 2018-12-19 | $39.57 | $39.77 | $37.70 | $37.98 | $37.10 | 7,935,830 |
| 2018-12-18 | $38.58 | $39.79 | $38.25 | $38.89 | $37.99 | 7,595,430 |
| 2018-12-17 | $38.88 | $39.07 | $37.88 | $38.58 | $37.68 | 7,293,990 |
| 2018-12-14 | $40.58 | $40.59 | $38.72 | $39.10 | $38.19 | 12,700,310 |
| 2018-12-13 | $40.45 | $41.29 | $40.10 | $40.83 | $39.88 | 8,819,150 |
| 2018-12-12 | $41.55 | $41.55 | $39.91 | $40.29 | $39.35 | 8,806,890 |
| 2018-12-11 | $40.48 | $41.45 | $40.48 | $41.15 | $40.19 | 7,640,780 |
| 2018-12-10 | $41.35 | $41.50 | $40.29 | $40.32 | $39.38 | 10,606,230 |
| 2018-12-07 | $42.50 | $42.79 | $40.00 | $41.96 | $40.98 | 14,397,540 |
| 2018-12-06 | $44.31 | $44.85 | $42.38 | $42.38 | $41.39 | 14,802,010 |
| 2018-12-05 | $43.93 | $45.24 | $43.49 | $44.81 | $43.77 | 11,466,480 |
| 2018-12-04 | $43.88 | $44.59 | $43.73 | $44.40 | $43.37 | 8,324,030 |
| 2018-12-03 | $43.90 | $44.76 | $43.26 | $44.06 | $43.04 | 15,848,010 |
| 2018-11-30 | $42.20 | $42.90 | $42.15 | $42.65 | $41.66 | 7,742,740 |
| 2018-11-29 | $43.50 | $44.20 | $42.58 | $42.60 | $41.61 | 9,299,380 |
| 2018-11-28 | $42.95 | $43.72 | $42.20 | $43.37 | $42.36 | 9,160,950 |
| 2018-11-27 | $43.50 | $43.58 | $42.36 | $42.90 | $41.90 | 8,383,600 |
| 2018-11-26 | $43.20 | $43.75 | $42.60 | $43.10 | $42.10 | 8,178,390 |
| 2018-11-23 | $45.58 | $45.63 | $43.20 | $43.20 | $42.20 | 13,843,050 |
| 2018-11-22 | $45.51 | $46.04 | $45.26 | $45.63 | $44.57 | 12,084,260 |
| 2018-11-21 | $42.50 | $46.30 | $42.35 | $45.61 | $44.55 | 26,082,890 |
| 2018-11-20 | $42.48 | $43.15 | $42.09 | $43.04 | $42.04 | 11,169,860 |
| 2018-11-19 | $42.93 | $43.23 | $42.44 | $42.60 | $41.61 | 8,523,400 |
| 2018-11-16 | $43.88 | $43.97 | $42.03 | $43.30 | $42.29 | 14,912,620 |
| 2018-11-15 | $42.80 | $43.80 | $42.70 | $43.58 | $42.57 | 10,266,870 |
| 2018-11-14 | $43.27 | $43.90 | $42.86 | $43.12 | $42.12 | 10,991,600 |
| 2018-11-13 | $42.50 | $43.97 | $42.31 | $43.61 | $42.60 | 16,391,610 |
| 2018-11-12 | $42.96 | $43.28 | $41.82 | $43.16 | $42.16 | 20,050,280 |
| 2018-11-09 | $43.60 | $43.60 | $42.40 | $42.60 | $41.61 | 20,171,480 |
| 2018-11-08 | $43.25 | $45.33 | $42.60 | $44.42 | $43.39 | 23,341,180 |
| 2018-11-07 | $43.12 | $44.24 | $42.45 | $42.55 | $41.56 | 27,045,780 |
| 2018-11-06 | $42.20 | $42.20 | $41.77 | $42.20 | $41.22 | 26,639,700 |
| 2018-11-05 | $37.98 | $39.30 | $37.50 | $38.36 | $37.47 | 13,032,480 |
| 2018-11-02 | $37.50 | $38.46 | $37.50 | $38.46 | $37.57 | 18,774,950 |
| 2018-11-01 | $35.91 | $37.25 | $35.91 | $36.41 | $35.56 | 17,136,590 |
| 2018-10-31 | $35.80 | $36.27 | $35.01 | $35.76 | $34.93 | 12,603,580 |
| 2018-10-30 | $34.37 | $35.88 | $33.55 | $35.57 | $34.74 | 15,114,560 |
| 2018-10-29 | $35.35 | $35.35 | $33.30 | $34.25 | $33.45 | 12,124,730 |
| 2018-10-26 | $36.19 | $36.80 | $34.46 | $35.06 | $34.24 | 14,769,070 |
| 2018-10-25 | $35.38 | $35.79 | $33.76 | $35.49 | $34.66 | 22,245,700 |
| 2018-10-24 | $38.65 | $39.50 | $35.41 | $36.24 | $35.40 | 26,687,740 |
| 2018-10-23 | $39.98 | $40.47 | $38.60 | $38.97 | $38.06 | 16,517,250 |
| 2018-10-22 | $39.41 | $41.18 | $39.01 | $39.71 | $38.79 | 22,167,490 |
| 2018-10-19 | $34.91 | $38.59 | $33.90 | $38.30 | $37.41 | 21,681,510 |
| 2018-10-18 | $39.42 | $39.46 | $35.84 | $35.84 | $35.01 | 20,506,870 |
| 2018-10-17 | $42.14 | $42.14 | $38.13 | $39.82 | $38.89 | 18,653,560 |
| 2018-10-16 | $41.97 | $42.50 | $40.61 | $41.30 | $40.34 | 11,776,020 |
| 2018-10-15 | $40.72 | $42.38 | $40.50 | $41.70 | $40.73 | 12,283,510 |
| 2018-10-12 | $40.10 | $41.45 | $39.60 | $40.31 | $39.37 | 16,544,220 |
| 2018-10-11 | $40.39 | $41.60 | $38.90 | $39.69 | $38.77 | 14,799,600 |
| 2018-10-10 | $42.89 | $43.38 | $41.62 | $41.99 | $41.01 | 10,285,670 |
| 2018-10-09 | $43.68 | $44.33 | $41.84 | $42.45 | $41.46 | 23,032,960 |
| 2018-10-08 | $44.21 | $45.44 | $44.06 | $44.06 | $43.04 | 16,832,460 |
| 2018-10-05 | $48.96 | $48.96 | $48.96 | $48.96 | $47.82 | 0 |
| 2018-10-04 | $48.96 | $48.96 | $48.96 | $48.96 | $47.82 | 0 |
| 2018-10-03 | $48.96 | $48.96 | $48.96 | $48.96 | $47.82 | 0 |
| 2018-10-02 | $48.96 | $48.96 | $48.96 | $48.96 | $47.82 | 0 |
| 2018-10-01 | $48.96 | $48.96 | $48.96 | $48.96 | $47.82 | 0 |
| 2018-09-28 | $48.70 | $49.57 | $48.02 | $48.96 | $47.82 | 11,894,750 |
| 2018-09-27 | $46.11 | $49.54 | $45.83 | $48.51 | $47.38 | 17,336,890 |
| 2018-09-26 | $45.65 | $46.76 | $45.10 | $46.30 | $45.22 | 12,790,900 |
| 2018-09-25 | $44.80 | $45.68 | $44.50 | $45.48 | $44.42 | 9,161,360 |
| 2018-09-24 | $44.89 | $44.89 | $44.89 | $44.89 | $43.85 | 0 |
| 2018-09-21 | $43.95 | $45.28 | $43.61 | $44.89 | $43.85 | 13,672,630 |
| 2018-09-20 | $43.59 | $43.88 | $43.02 | $43.25 | $42.24 | 6,856,940 |
| 2018-09-19 | $42.90 | $44.15 | $42.58 | $43.51 | $42.50 | 11,734,400 |
| 2018-09-18 | $41.00 | $43.30 | $40.57 | $43.11 | $42.11 | 11,860,420 |
| 2018-09-17 | $41.20 | $41.98 | $40.70 | $41.31 | $40.35 | 6,135,200 |
| 2018-09-14 | $41.32 | $42.50 | $41.32 | $41.53 | $40.56 | 9,838,810 |
| 2018-09-13 | $44.30 | $44.48 | $39.52 | $42.05 | $41.07 | 22,968,910 |
| 2018-09-12 | $44.90 | $45.58 | $43.56 | $43.85 | $42.83 | 17,472,960 |
| 2018-09-11 | $44.02 | $45.02 | $43.70 | $45.02 | $43.97 | 13,848,110 |
| 2018-09-10 | $43.40 | $44.79 | $43.32 | $44.12 | $43.09 | 20,095,740 |
| 2018-09-07 | $43.10 | $44.17 | $42.61 | $42.90 | $41.90 | 12,239,000 |
| 2018-09-06 | $42.50 | $43.53 | $42.40 | $42.90 | $41.90 | 9,103,650 |
| 2018-09-05 | $43.27 | $43.80 | $42.90 | $43.10 | $42.10 | 11,095,790 |
| 2018-09-04 | $43.67 | $44.17 | $42.30 | $43.13 | $42.13 | 15,007,150 |
| 2018-09-03 | $42.03 | $43.30 | $41.73 | $43.20 | $42.20 | 12,752,310 |
| 2018-08-31 | $42.48 | $42.95 | $41.16 | $41.70 | $40.73 | 13,681,110 |
| 2018-08-30 | $42.72 | $43.50 | $42.10 | $43.00 | $42.00 | 9,828,000 |
| 2018-08-29 | $43.00 | $43.85 | $42.70 | $42.70 | $41.71 | 10,265,800 |
| 2018-08-28 | $43.54 | $43.87 | $42.60 | $42.85 | $41.85 | 13,012,800 |
| 2018-08-27 | $42.70 | $44.50 | $42.42 | $43.60 | $42.59 | 16,014,940 |
| 2018-08-24 | $41.97 | $43.64 | $41.51 | $42.64 | $41.65 | 16,608,250 |
| 2018-08-23 | $41.30 | $42.68 | $40.88 | $42.05 | $41.07 | 17,784,060 |
| 2018-08-22 | $41.57 | $42.20 | $40.70 | $41.22 | $40.26 | 15,582,730 |
| 2018-08-21 | $38.70 | $42.17 | $38.19 | $41.97 | $40.99 | 25,496,620 |
| 2018-08-20 | $38.00 | $38.68 | $36.96 | $38.45 | $37.56 | 12,624,370 |
| 2018-08-17 | $40.10 | $40.47 | $37.10 | $38.10 | $37.21 | 18,803,360 |
| 2018-08-16 | $38.83 | $40.88 | $38.60 | $39.94 | $39.01 | 12,345,940 |
| 2018-08-15 | $40.88 | $41.20 | $39.07 | $39.60 | $38.68 | 13,848,380 |
| 2018-08-14 | $41.81 | $42.25 | $40.20 | $40.74 | $39.79 | 15,385,570 |
| 2018-08-13 | $40.11 | $41.45 | $40.05 | $41.45 | $40.49 | 13,758,830 |
| 2018-08-10 | $39.62 | $41.28 | $39.62 | $40.66 | $39.71 | 17,498,490 |
| 2018-08-09 | $37.62 | $40.40 | $37.23 | $39.74 | $38.82 | 20,413,450 |
| 2018-08-08 | $37.67 | $38.76 | $36.88 | $37.15 | $36.29 | 15,667,160 |
| 2018-08-07 | $36.13 | $37.88 | $36.00 | $37.69 | $36.81 | 15,907,970 |
| 2018-08-06 | $36.78 | $38.19 | $35.80 | $36.00 | $35.16 | 17,456,170 |
| 2018-08-03 | $39.35 | $39.35 | $37.49 | $37.50 | $36.63 | 19,041,610 |
| 2018-08-02 | $37.58 | $39.68 | $37.53 | $39.53 | $38.61 | 27,077,480 |
| 2018-08-01 | $38.30 | $38.57 | $37.55 | $37.55 | $36.68 | 12,961,690 |
| 2018-07-31 | $36.13 | $38.37 | $36.13 | $37.83 | $36.95 | 21,435,930 |
| 2018-07-30 | $41.15 | $41.17 | $37.18 | $37.18 | $36.32 | 37,335,380 |
| 2018-07-27 | $40.50 | $42.29 | $39.77 | $41.31 | $40.35 | 24,378,250 |
| 2018-07-26 | $43.00 | $43.15 | $40.84 | $41.08 | $40.12 | 30,484,250 |
| 2018-07-25 | $40.95 | $43.42 | $40.93 | $42.42 | $41.43 | 44,716,370 |
| 2018-07-24 | $39.69 | $46.00 | $39.69 | $42.36 | $41.38 | 73,107,660 |
| 2018-07-23 | $44.10 | $44.10 | $44.10 | $44.10 | $43.07 | 2,776,800 |
| 2018-07-20 | $48.80 | $49.58 | $47.90 | $49.00 | $47.86 | 13,722,910 |
| 2018-07-19 | $51.50 | $51.54 | $47.60 | $48.43 | $47.30 | 22,766,900 |
| 2018-07-18 | $51.20 | $52.73 | $50.80 | $51.61 | $50.41 | 11,872,330 |
| 2018-07-17 | $52.80 | $52.80 | $50.91 | $51.47 | $50.27 | 12,954,380 |
| 2018-07-16 | $51.10 | $53.92 | $51.10 | $52.96 | $51.73 | 14,899,810 |
| 2018-07-13 | $52.00 | $53.89 | $51.81 | $52.84 | $51.61 | 16,002,220 |
| 2018-07-12 | $50.20 | $52.73 | $50.00 | $52.35 | $51.13 | 17,460,040 |
| 2018-07-11 | $48.30 | $50.47 | $47.76 | $50.05 | $48.89 | 15,415,540 |
| 2018-07-10 | $49.00 | $50.06 | $48.34 | $49.57 | $48.42 | 14,065,630 |
| 2018-07-09 | $46.57 | $48.92 | $46.50 | $48.67 | $47.54 | 18,547,140 |
| 2018-07-06 | $44.50 | $47.60 | $44.50 | $46.00 | $44.93 | 15,927,590 |
| 2018-07-05 | $46.60 | $46.95 | $44.50 | $44.51 | $43.48 | 12,790,490 |
| 2018-07-04 | $46.80 | $47.98 | $46.18 | $46.99 | $45.90 | 12,709,230 |
| 2018-07-03 | $47.48 | $47.50 | $45.16 | $47.00 | $45.91 | 16,476,110 |
| 2018-07-02 | $47.30 | $48.03 | $46.61 | $47.30 | $46.20 | 21,074,510 |
| 2018-06-29 | $43.20 | $46.13 | $42.90 | $45.74 | $44.68 | 16,370,260 |
| 2018-06-28 | $42.41 | $44.09 | $42.40 | $43.00 | $42.00 | 11,745,050 |
| 2018-06-27 | $44.69 | $44.98 | $42.50 | $42.76 | $41.77 | 10,529,520 |
| 2018-06-26 | $44.50 | $45.14 | $43.10 | $44.39 | $43.36 | 11,430,570 |
| 2018-06-25 | $45.78 | $45.97 | $44.70 | $45.30 | $44.25 | 9,777,220 |
| 2018-06-22 | $45.00 | $45.88 | $44.40 | $45.49 | $44.43 | 9,845,480 |
| 2018-06-21 | $45.99 | $47.20 | $45.21 | $45.51 | $44.45 | 14,935,620 |
| 2018-06-20 | $43.61 | $46.96 | $42.60 | $46.22 | $45.15 | 17,547,930 |
| 2018-06-19 | $43.21 | $45.11 | $41.53 | $43.18 | $42.18 | 15,153,960 |
| 2018-06-18 | $44.36 | $44.36 | $44.36 | $44.36 | $43.33 | 0 |
| 2018-06-15 | $45.49 | $46.36 | $44.22 | $44.36 | $43.33 | 10,153,540 |
| 2018-06-14 | $45.84 | $46.48 | $44.87 | $45.34 | $44.29 | 8,925,400 |
| 2018-06-13 | $46.76 | $46.76 | $44.90 | $45.60 | $44.54 | 12,376,420 |
| 2018-06-12 | $44.01 | $46.97 | $44.01 | $46.68 | $45.59 | 14,535,190 |
| 2018-06-11 | $46.60 | $46.68 | $43.54 | $43.76 | $42.74 | 19,061,360 |
| 2018-06-08 | $46.69 | $48.39 | $46.51 | $47.15 | $46.05 | 12,094,770 |
| 2018-06-07 | $47.30 | $47.30 | $46.40 | $46.69 | $45.60 | 11,394,660 |
| 2018-06-06 | $45.38 | $47.66 | $45.38 | $47.49 | $46.26 | 19,981,050 |
| 2018-06-05 | $43.07 | $45.57 | $42.79 | $44.61 | $43.45 | 20,833,130 |
| 2018-06-04 | $42.10 | $43.42 | $40.90 | $42.62 | $41.51 | 19,130,390 |
| 2018-06-01 | $46.36 | $46.69 | $41.95 | $41.95 | $40.86 | 29,109,070 |
| 2018-05-31 | $46.69 | $46.89 | $45.30 | $46.61 | $45.40 | 15,031,330 |
| 2018-05-30 | $44.19 | $47.38 | $44.19 | $46.03 | $44.83 | 22,674,500 |
| 2018-05-29 | $49.77 | $50.00 | $45.60 | $45.60 | $44.42 | 22,851,260 |
| 2018-05-28 | $50.57 | $50.81 | $49.05 | $49.91 | $48.61 | 13,726,560 |
| 2018-05-25 | $49.55 | $50.17 | $48.53 | $50.00 | $48.70 | 13,015,820 |
| 2018-05-24 | $48.70 | $50.44 | $48.15 | $48.99 | $47.72 | 16,093,810 |
| 2018-05-23 | $48.10 | $50.18 | $47.81 | $48.15 | $46.90 | 13,443,020 |
| 2018-05-22 | $46.45 | $48.66 | $46.12 | $48.50 | $47.24 | 15,770,870 |
| 2018-05-21 | $46.98 | $47.12 | $45.71 | $46.58 | $45.37 | 12,653,690 |
| 2018-05-18 | $46.99 | $47.39 | $45.61 | $46.80 | $45.58 | 12,817,690 |
| 2018-05-17 | $48.00 | $48.56 | $47.00 | $47.10 | $45.88 | 12,891,890 |
| 2018-05-16 | $47.10 | $48.20 | $46.18 | $48.10 | $46.85 | 19,406,520 |
| 2018-05-15 | $45.46 | $47.88 | $44.79 | $47.78 | $46.54 | 22,813,270 |
| 2018-05-14 | $45.30 | $45.65 | $43.31 | $44.88 | $43.71 | 17,992,050 |
| 2018-05-11 | $44.80 | $46.54 | $43.50 | $44.06 | $42.92 | 21,019,500 |
| 2018-05-10 | $42.69 | $46.06 | $41.81 | $45.30 | $44.12 | 27,511,380 |
| 2018-05-09 | $42.50 | $43.60 | $42.26 | $43.30 | $42.18 | 11,646,250 |
| 2018-05-08 | $45.00 | $45.00 | $42.90 | $43.08 | $41.96 | 20,256,710 |
| 2018-05-07 | $44.80 | $45.15 | $44.10 | $45.00 | $43.83 | 17,838,690 |
| 2018-05-04 | $43.93 | $44.80 | $42.91 | $44.75 | $43.59 | 16,038,160 |
| 2018-05-03 | $43.09 | $44.97 | $42.51 | $43.45 | $42.32 | 22,880,400 |
| 2018-05-02 | $44.00 | $44.61 | $42.08 | $43.10 | $41.98 | 24,526,350 |
| 2018-05-01 | $40.62 | $40.62 | $40.62 | $40.62 | $39.57 | 0 |
| 2018-04-30 | $40.62 | $40.62 | $40.62 | $40.62 | $39.57 | 0 |
| 2018-04-27 | $39.00 | $40.75 | $38.75 | $40.62 | $39.57 | 16,726,340 |
| 2018-04-26 | $40.33 | $40.33 | $38.67 | $38.74 | $37.73 | 16,202,750 |
| 2018-04-25 | $38.75 | $41.73 | $38.39 | $40.39 | $39.34 | 19,518,310 |
| 2018-04-24 | $37.62 | $38.40 | $37.08 | $38.30 | $37.31 | 14,259,570 |
| 2018-04-23 | $36.51 | $37.75 | $36.41 | $37.32 | $36.35 | 12,953,180 |
| 2018-04-20 | $36.07 | $37.14 | $35.70 | $36.12 | $35.18 | 11,749,440 |
| 2018-04-19 | $36.25 | $36.88 | $35.69 | $36.00 | $35.07 | 10,446,530 |
| 2018-04-18 | $36.20 | $36.46 | $34.65 | $36.30 | $35.36 | 11,802,940 |
| 2018-04-17 | $36.65 | $37.17 | $35.63 | $35.80 | $34.87 | 11,495,140 |
| 2018-04-16 | $36.40 | $37.80 | $36.36 | $36.58 | $35.63 | 15,954,960 |
| 2018-04-13 | $36.80 | $36.97 | $35.56 | $35.91 | $34.98 | 14,695,030 |
| 2018-04-12 | $34.02 | $37.18 | $34.01 | $36.71 | $35.76 | 24,664,010 |
| 2018-04-11 | $33.45 | $34.06 | $33.33 | $33.80 | $32.92 | 8,937,740 |
| 2018-04-10 | $33.55 | $33.92 | $32.80 | $33.30 | $32.44 | 8,494,740 |
| 2018-04-09 | $31.34 | $33.69 | $31.33 | $33.11 | $32.25 | 11,538,040 |
| 2018-04-06 | $32.00 | $32.00 | $32.00 | $32.00 | $31.17 | 0 |
| 2018-04-05 | $32.00 | $32.00 | $32.00 | $32.00 | $31.17 | 0 |
| 2018-04-04 | $33.79 | $34.18 | $31.85 | $32.00 | $31.17 | 11,236,560 |
| 2018-04-03 | $33.06 | $33.70 | $33.02 | $33.49 | $32.62 | 6,632,700 |
| 2018-04-02 | $33.98 | $34.58 | $33.40 | $33.85 | $32.97 | 10,119,530 |
| 2018-03-30 | $32.92 | $33.99 | $32.75 | $33.98 | $33.10 | 10,176,240 |
| 2018-03-29 | $33.38 | $33.50 | $32.06 | $32.55 | $31.70 | 9,144,190 |
| 2018-03-28 | $33.69 | $33.99 | $32.90 | $32.93 | $32.08 | 9,605,820 |
| 2018-03-27 | $33.88 | $34.90 | $33.20 | $33.65 | $32.78 | 14,233,740 |
| 2018-03-26 | $30.92 | $33.59 | $30.92 | $33.54 | $32.67 | 13,146,470 |
| 2018-03-23 | $31.10 | $32.50 | $31.03 | $31.35 | $30.54 | 12,048,670 |
| 2018-03-22 | $33.65 | $33.78 | $32.08 | $32.69 | $31.84 | 8,229,050 |
| 2018-03-21 | $34.27 | $34.48 | $33.20 | $33.21 | $32.35 | 9,739,140 |
| 2018-03-20 | $33.10 | $34.11 | $32.70 | $33.95 | $33.07 | 18,932,600 |
| 2018-03-19 | $31.44 | $33.18 | $31.44 | $32.56 | $31.71 | 11,470,410 |
| 2018-03-16 | $31.50 | $32.30 | $31.11 | $31.18 | $30.37 | 7,042,600 |
| 2018-03-15 | $30.76 | $31.47 | $30.73 | $31.17 | $30.36 | 7,486,050 |
| 2018-03-14 | $32.22 | $32.90 | $30.33 | $30.75 | $29.95 | 11,552,820 |
| 2018-03-13 | $32.50 | $33.15 | $32.28 | $32.49 | $31.65 | 5,355,780 |
| 2018-03-12 | $32.05 | $33.35 | $31.70 | $32.73 | $31.88 | 10,989,180 |
| 2018-03-09 | $31.95 | $32.31 | $31.28 | $31.89 | $31.06 | 7,682,940 |
| 2018-03-08 | $30.80 | $31.88 | $30.62 | $31.80 | $30.97 | 8,293,460 |
| 2018-03-07 | $30.90 | $31.23 | $30.57 | $30.77 | $29.97 | 6,304,420 |
| 2018-03-06 | $30.70 | $31.16 | $30.35 | $31.00 | $30.20 | 7,952,750 |
| 2018-03-05 | $29.67 | $31.08 | $29.67 | $30.58 | $29.79 | 7,069,480 |
| 2018-03-02 | $29.45 | $30.30 | $29.22 | $29.63 | $28.86 | 7,071,220 |
| 2018-03-01 | $28.61 | $29.67 | $28.52 | $29.48 | $28.71 | 6,785,270 |
| 2018-02-28 | $28.91 | $29.77 | $28.64 | $28.75 | $28.00 | 6,220,650 |
| 2018-02-27 | $29.43 | $29.55 | $28.68 | $29.35 | $28.59 | 6,437,860 |
| 2018-02-26 | $28.00 | $29.65 | $27.51 | $29.36 | $28.60 | 7,895,370 |
| 2018-02-23 | $27.85 | $27.90 | $27.35 | $27.78 | $27.06 | 3,607,390 |
| 2018-02-22 | $26.95 | $27.82 | $26.60 | $27.81 | $27.09 | 5,128,750 |
| 2018-02-21 | $26.48 | $26.48 | $26.48 | $26.48 | $25.79 | 0 |
| 2018-02-20 | $26.48 | $26.48 | $26.48 | $26.48 | $25.79 | 0 |
| 2018-02-19 | $26.48 | $26.48 | $26.48 | $26.48 | $25.79 | 0 |
| 2018-02-16 | $26.48 | $26.48 | $26.48 | $26.48 | $25.79 | 0 |
| 2018-02-15 | $26.48 | $26.48 | $26.48 | $26.48 | $25.79 | 0 |
| 2018-02-14 | $26.68 | $26.70 | $25.68 | $26.48 | $25.79 | 4,442,260 |
| 2018-02-13 | $25.93 | $26.96 | $25.84 | $26.34 | $25.66 | 7,825,080 |
| 2018-02-12 | $25.60 | $26.29 | $25.10 | $25.93 | $25.26 | 8,080,630 |
| 2018-02-09 | $24.50 | $25.68 | $23.92 | $25.41 | $24.75 | 11,144,810 |
| 2018-02-08 | $24.87 | $25.71 | $24.64 | $24.84 | $24.20 | 8,349,420 |
| 2018-02-07 | $24.97 | $25.80 | $24.32 | $24.88 | $24.23 | 12,457,480 |
| 2018-02-06 | $25.08 | $25.50 | $23.88 | $23.96 | $23.34 | 13,222,740 |
| 2018-02-05 | $27.95 | $28.46 | $25.67 | $25.67 | $25.00 | 16,822,630 |
| 2018-02-02 | $28.67 | $29.08 | $27.90 | $28.52 | $27.78 | 7,720,230 |
| 2018-02-01 | $27.86 | $29.62 | $27.85 | $28.37 | $27.63 | 11,523,940 |
| 2018-01-31 | $28.99 | $29.65 | $27.51 | $27.80 | $27.08 | 11,851,720 |
| 2018-01-30 | $28.37 | $29.79 | $28.37 | $29.21 | $28.45 | 14,076,300 |
| 2018-01-29 | $30.80 | $31.50 | $30.11 | $30.11 | $29.33 | 16,247,360 |
| 2018-01-26 | $31.66 | $33.80 | $31.66 | $33.45 | $32.58 | 13,059,480 |
| 2018-01-25 | $33.25 | $33.32 | $31.88 | $31.88 | $31.05 | 11,277,700 |
| 2018-01-24 | $33.87 | $34.00 | $32.38 | $33.00 | $32.14 | 12,428,670 |
| 2018-01-23 | $33.57 | $34.60 | $33.46 | $33.63 | $32.76 | 9,376,890 |
| 2018-01-22 | $34.08 | $34.18 | $32.78 | $32.95 | $32.09 | 7,598,060 |
| 2018-01-19 | $33.56 | $34.10 | $32.65 | $33.80 | $32.92 | 7,392,060 |
| 2018-01-18 | $34.28 | $34.89 | $32.93 | $33.25 | $32.39 | 8,254,880 |
| 2018-01-17 | $34.08 | $34.95 | $33.12 | $34.18 | $33.29 | 9,235,710 |
| 2018-01-16 | $33.54 | $34.92 | $33.45 | $33.80 | $32.92 | 8,826,490 |
| 2018-01-15 | $33.60 | $34.28 | $32.68 | $33.15 | $32.29 | 8,841,840 |
| 2018-01-12 | $33.92 | $34.85 | $33.31 | $33.90 | $33.02 | 7,956,800 |
| 2018-01-11 | $33.53 | $34.97 | $33.10 | $33.60 | $32.73 | 10,119,890 |
| 2018-01-10 | $32.48 | $34.13 | $32.32 | $33.85 | $32.97 | 16,285,480 |
| 2018-01-09 | $29.93 | $32.92 | $29.65 | $32.56 | $31.71 | 17,559,240 |
| 2018-01-08 | $29.78 | $30.28 | $29.52 | $29.93 | $29.15 | 7,229,420 |
| 2018-01-05 | $29.88 | $30.24 | $29.69 | $30.04 | $29.26 | 6,959,070 |
| 2018-01-04 | $29.53 | $29.71 | $29.34 | $29.63 | $28.86 | 6,022,950 |
| 2018-01-03 | $28.74 | $29.88 | $28.61 | $29.38 | $28.62 | 8,823,740 |
| 2018-01-02 | $28.19 | $28.84 | $28.17 | $28.69 | $27.95 | 4,461,900 |
| 2018-01-01 | $28.07 | $28.07 | $28.07 | $28.07 | $27.34 | 0 |
| 2017-12-29 | $27.56 | $28.15 | $27.51 | $28.07 | $27.34 | 3,427,580 |
| 2017-12-28 | $27.70 | $27.98 | $27.30 | $27.57 | $26.85 | 4,177,020 |
| 2017-12-27 | $28.40 | $28.64 | $27.52 | $27.70 | $26.98 | 6,392,550 |
| 2017-12-26 | $29.26 | $29.26 | $28.20 | $28.36 | $27.62 | 6,199,320 |
| 2017-12-25 | $28.93 | $29.31 | $28.70 | $29.15 | $28.39 | 4,846,800 |
| 2017-12-22 | $29.10 | $29.36 | $28.65 | $29.02 | $28.27 | 4,296,910 |
| 2017-12-21 | $29.58 | $29.81 | $28.44 | $29.15 | $28.39 | 8,043,660 |
| 2017-12-20 | $30.00 | $30.35 | $29.55 | $29.72 | $28.95 | 5,002,170 |
| 2017-12-19 | $30.03 | $30.08 | $29.62 | $29.93 | $29.15 | 5,455,330 |
| 2017-12-18 | $29.10 | $30.14 | $29.00 | $30.00 | $29.22 | 11,352,140 |
| 2017-12-15 | $28.80 | $29.08 | $28.51 | $28.96 | $28.21 | 3,528,100 |
| 2017-12-14 | $28.71 | $29.12 | $28.48 | $28.95 | $28.20 | 4,754,820 |
| 2017-12-13 | $29.28 | $29.46 | $28.31 | $28.78 | $28.03 | 10,221,160 |
| 2017-12-12 | $30.16 | $30.20 | $29.48 | $29.48 | $28.71 | 5,000,330 |
| 2017-12-11 | $29.62 | $30.08 | $29.49 | $30.01 | $29.23 | 6,395,000 |
| 2017-12-08 | $29.82 | $30.18 | $29.32 | $29.89 | $29.11 | 8,808,580 |
| 2017-12-07 | $30.25 | $30.27 | $29.65 | $29.72 | $28.95 | 7,521,340 |
| 2017-12-06 | $29.38 | $30.30 | $29.00 | $30.28 | $29.49 | 8,743,980 |
| 2017-12-05 | $30.00 | $30.40 | $28.99 | $29.45 | $28.69 | 9,451,750 |
| 2017-12-04 | $30.48 | $30.87 | $29.76 | $30.00 | $29.22 | 10,001,740 |
| 2017-12-01 | $29.47 | $30.96 | $29.42 | $30.65 | $29.85 | 13,272,780 |
| 2017-11-30 | $28.68 | $30.04 | $28.55 | $29.48 | $28.71 | 10,380,240 |
| 2017-11-29 | $28.79 | $28.95 | $28.40 | $28.80 | $28.05 | 5,850,730 |
| 2017-11-28 | $27.79 | $28.67 | $27.65 | $28.58 | $27.84 | 5,936,960 |
| 2017-11-27 | $27.80 | $28.48 | $27.30 | $27.79 | $27.07 | 6,561,000 |
| 2017-11-24 | $27.88 | $28.06 | $27.20 | $27.70 | $26.98 | 6,335,450 |
| 2017-11-23 | $28.00 | $28.29 | $27.02 | $27.83 | $27.11 | 11,261,660 |
| 2017-11-22 | $29.27 | $29.27 | $27.55 | $28.01 | $27.28 | 14,240,310 |
| 2017-11-21 | $29.65 | $29.96 | $28.42 | $28.97 | $28.22 | 12,377,070 |
| 2017-11-20 | $28.72 | $29.94 | $27.72 | $29.80 | $29.03 | 9,447,540 |
| 2017-11-17 | $30.02 | $30.34 | $29.18 | $29.20 | $28.44 | 10,515,440 |
| 2017-11-16 | $28.68 | $30.17 | $28.65 | $30.09 | $29.31 | 14,712,910 |
| 2017-11-15 | $30.17 | $30.17 | $28.70 | $28.76 | $28.01 | 12,174,770 |
| 2017-11-14 | $30.18 | $30.49 | $29.63 | $30.17 | $29.39 | 13,217,650 |
| 2017-11-13 | $28.90 | $30.67 | $28.40 | $29.95 | $29.17 | 20,119,520 |
| 2017-11-10 | $28.61 | $28.95 | $28.08 | $28.53 | $27.79 | 9,534,150 |
| 2017-11-09 | $28.59 | $28.59 | $27.51 | $28.17 | $27.44 | 8,770,240 |
| 2017-11-08 | $28.95 | $29.27 | $28.33 | $28.60 | $27.86 | 6,899,570 |
| 2017-11-07 | $29.08 | $29.26 | $28.35 | $28.72 | $27.97 | 9,586,580 |
| 2017-11-06 | $26.96 | $29.19 | $26.68 | $29.09 | $28.33 | 13,858,010 |
| 2017-11-03 | $26.00 | $27.28 | $25.96 | $26.84 | $26.14 | 8,479,080 |
| 2017-11-02 | $27.50 | $27.50 | $26.20 | $26.30 | $25.62 | 11,618,680 |
| 2017-11-01 | $28.62 | $28.62 | $27.72 | $27.76 | $27.04 | 7,130,930 |
| 2017-10-31 | $28.70 | $28.88 | $28.10 | $28.59 | $27.85 | 4,556,300 |
| 2017-10-30 | $28.67 | $28.95 | $27.90 | $28.88 | $28.13 | 6,314,140 |
| 2017-10-27 | $28.66 | $28.90 | $28.40 | $28.62 | $27.88 | 4,273,530 |
| 2017-10-26 | $29.08 | $29.25 | $28.65 | $28.76 | $28.01 | 5,302,650 |
| 2017-10-25 | $28.60 | $29.07 | $28.51 | $28.97 | $28.22 | 4,999,140 |
| 2017-10-24 | $28.40 | $29.16 | $28.38 | $28.88 | $28.13 | 6,090,860 |
| 2017-10-23 | $28.64 | $28.85 | $28.07 | $28.56 | $27.82 | 7,236,160 |
| 2017-10-20 | $27.50 | $28.88 | $26.72 | $28.71 | $27.96 | 9,241,560 |
| 2017-10-19 | $27.80 | $28.38 | $27.50 | $27.58 | $26.86 | 5,624,810 |
| 2017-10-18 | $28.15 | $28.38 | $27.75 | $27.80 | $27.08 | 4,734,660 |
| 2017-10-17 | $27.82 | $28.19 | $27.41 | $28.09 | $27.36 | 4,914,780 |
| 2017-10-16 | $28.11 | $28.29 | $27.36 | $27.66 | $26.94 | 6,963,790 |
| 2017-10-13 | $28.30 | $28.47 | $27.92 | $28.08 | $27.35 | 6,082,700 |
| 2017-10-12 | $27.90 | $28.50 | $27.60 | $27.88 | $27.16 | 9,034,100 |
| 2017-10-11 | $28.03 | $28.30 | $27.72 | $28.18 | $27.45 | 8,826,150 |
| 2017-10-10 | $26.95 | $28.08 | $26.95 | $27.97 | $27.24 | 9,542,680 |
| 2017-10-09 | $27.06 | $27.25 | $26.50 | $26.90 | $26.20 | 4,873,190 |
| 2017-10-06 | $26.79 | $26.79 | $26.79 | $26.79 | $26.09 | 0 |
| 2017-10-05 | $26.79 | $26.79 | $26.79 | $26.79 | $26.09 | 0 |
| 2017-10-04 | $26.79 | $26.79 | $26.79 | $26.79 | $26.09 | 0 |
| 2017-10-03 | $26.79 | $26.79 | $26.79 | $26.79 | $26.09 | 0 |
| 2017-10-02 | $26.79 | $26.79 | $26.79 | $26.79 | $26.09 | 0 |
| 2017-09-29 | $26.52 | $27.00 | $26.40 | $26.79 | $26.09 | 5,969,550 |
| 2017-09-28 | $26.79 | $26.93 | $26.18 | $26.50 | $25.81 | 5,197,530 |
| 2017-09-27 | $26.64 | $27.11 | $26.31 | $26.71 | $26.02 | 6,813,880 |
| 2017-09-26 | $27.40 | $27.44 | $26.38 | $26.70 | $26.01 | 8,695,520 |
| 2017-09-25 | $26.35 | $27.67 | $26.35 | $27.45 | $26.74 | 11,792,340 |
| 2017-09-22 | $25.70 | $26.55 | $25.42 | $26.51 | $25.82 | 10,097,690 |
| 2017-09-21 | $25.48 | $26.39 | $25.40 | $25.88 | $25.21 | 8,585,350 |
| 2017-09-20 | $25.54 | $25.82 | $25.31 | $25.50 | $24.84 | 5,369,620 |
| 2017-09-19 | $26.18 | $26.65 | $25.49 | $25.65 | $24.98 | 9,362,560 |
| 2017-09-18 | $24.64 | $25.41 | $24.05 | $25.38 | $24.72 | 8,304,720 |
| 2017-09-15 | $24.34 | $24.80 | $24.30 | $24.55 | $23.91 | 4,023,600 |
| 2017-09-14 | $25.24 | $25.24 | $24.20 | $24.35 | $23.72 | 7,796,000 |
| 2017-09-13 | $25.10 | $25.65 | $24.91 | $25.06 | $24.41 | 6,292,050 |
| 2017-09-12 | $25.22 | $25.80 | $24.92 | $25.23 | $24.57 | 6,666,090 |
| 2017-09-11 | $24.68 | $25.54 | $24.23 | $25.54 | $24.88 | 8,508,700 |
| 2017-09-08 | $25.24 | $26.04 | $24.91 | $25.04 | $24.39 | 12,607,520 |
| 2017-09-07 | $25.19 | $25.19 | $24.73 | $24.81 | $24.17 | 5,752,720 |
| 2017-09-06 | $25.00 | $25.39 | $24.71 | $25.12 | $24.47 | 8,648,140 |
| 2017-09-05 | $23.65 | $25.51 | $23.60 | $25.11 | $24.46 | 15,515,000 |
| 2017-09-04 | $23.70 | $23.91 | $23.50 | $23.72 | $23.10 | 4,713,780 |
| 2017-09-01 | $23.96 | $24.17 | $23.46 | $23.72 | $23.10 | 6,528,040 |
| 2017-08-31 | $24.08 | $24.39 | $23.81 | $24.06 | $23.44 | 3,855,650 |
| 2017-08-30 | $24.00 | $24.42 | $23.82 | $24.09 | $23.46 | 5,302,920 |
| 2017-08-29 | $23.88 | $24.44 | $23.73 | $23.78 | $23.16 | 5,009,950 |
| 2017-08-28 | $23.60 | $24.27 | $23.38 | $23.88 | $23.26 | 6,924,680 |
| 2017-08-25 | $22.90 | $23.65 | $22.66 | $23.34 | $22.73 | 6,291,960 |
| 2017-08-24 | $23.19 | $23.35 | $22.62 | $22.66 | $22.07 | 5,569,060 |
| 2017-08-23 | $23.46 | $23.67 | $23.17 | $23.21 | $22.61 | 4,675,710 |
| 2017-08-22 | $24.09 | $24.09 | $23.52 | $23.56 | $22.95 | 7,162,100 |
| 2017-08-21 | $24.20 | $24.48 | $23.82 | $24.23 | $23.60 | 7,791,070 |
| 2017-08-18 | $23.31 | $24.45 | $23.15 | $24.19 | $23.56 | 12,419,520 |
| 2017-08-17 | $23.47 | $23.76 | $23.11 | $23.34 | $22.73 | 8,140,710 |
| 2017-08-16 | $23.33 | $24.30 | $23.28 | $23.56 | $22.95 | 10,690,050 |
| 2017-08-15 | $23.70 | $24.45 | $23.19 | $23.50 | $22.89 | 16,451,660 |
| 2017-08-14 | $22.60 | $24.06 | $22.29 | $23.65 | $23.04 | 13,991,580 |
| 2017-08-11 | $22.70 | $23.19 | $22.15 | $22.38 | $21.80 | 11,626,880 |
| 2017-08-10 | $22.62 | $23.50 | $22.41 | $23.11 | $22.51 | 14,213,220 |
| 2017-08-09 | $22.66 | $22.90 | $22.40 | $22.78 | $22.19 | 16,154,360 |
| 2017-08-08 | $21.00 | $23.32 | $21.00 | $23.10 | $22.50 | 24,769,530 |
| 2017-08-07 | $21.51 | $22.47 | $21.13 | $21.30 | $20.75 | 19,740,810 |
| 2017-08-04 | $20.62 | $20.76 | $20.03 | $20.43 | $19.90 | 5,905,220 |
| 2017-08-03 | $20.25 | $21.16 | $20.15 | $20.70 | $20.16 | 10,992,230 |
| 2017-08-02 | $20.50 | $20.60 | $19.82 | $20.18 | $19.66 | 5,133,870 |
| 2017-08-01 | $20.96 | $20.96 | $20.07 | $20.44 | $19.91 | 8,293,760 |
| 2017-07-31 | $19.50 | $20.47 | $19.25 | $20.30 | $19.77 | 8,300,100 |
| 2017-07-28 | $19.98 | $19.98 | $19.47 | $19.55 | $19.04 | 4,193,490 |
| 2017-07-27 | $18.88 | $19.78 | $18.72 | $19.78 | $19.27 | 6,014,070 |
| 2017-07-26 | $19.16 | $19.27 | $18.72 | $18.74 | $18.25 | 2,825,360 |
| 2017-07-25 | $19.20 | $19.39 | $19.03 | $19.16 | $18.66 | 2,250,370 |
| 2017-07-24 | $18.90 | $19.20 | $18.71 | $19.20 | $18.70 | 2,091,520 |
| 2017-07-21 | $19.31 | $19.34 | $18.90 | $18.97 | $18.48 | 2,679,290 |
| 2017-07-20 | $19.28 | $19.70 | $19.11 | $19.28 | $18.78 | 3,154,380 |
| 2017-07-19 | $19.05 | $19.36 | $18.92 | $19.28 | $18.78 | 3,178,380 |
| 2017-07-18 | $18.68 | $19.20 | $18.62 | $19.11 | $18.61 | 3,403,540 |
| 2017-07-17 | $19.38 | $19.40 | $18.21 | $18.72 | $18.23 | 5,755,020 |
| 2017-07-14 | $19.88 | $19.88 | $19.30 | $19.38 | $18.88 | 3,709,000 |
| 2017-07-13 | $20.00 | $20.06 | $19.57 | $19.84 | $19.32 | 2,935,240 |
| 2017-07-12 | $20.20 | $20.49 | $19.50 | $19.97 | $19.45 | 5,596,100 |
| 2017-07-11 | $20.54 | $20.73 | $20.06 | $20.18 | $19.66 | 4,377,070 |
| 2017-07-10 | $20.30 | $20.90 | $20.11 | $20.59 | $20.06 | 8,678,470 |
| 2017-07-07 | $20.40 | $20.95 | $20.00 | $20.29 | $19.76 | 6,257,580 |
| 2017-07-06 | $20.43 | $20.60 | $20.13 | $20.36 | $19.83 | 5,446,600 |
| 2017-07-05 | $20.34 | $20.41 | $20.04 | $20.33 | $19.80 | 6,398,470 |
| 2017-07-04 | $20.22 | $20.85 | $20.05 | $20.35 | $19.82 | 8,371,780 |
| 2017-07-03 | $19.43 | $21.00 | $19.43 | $20.46 | $19.93 | 16,031,620 |
| 2017-06-30 | $18.53 | $18.53 | $18.53 | $18.53 | $18.05 | 0 |
| 2017-06-29 | $18.53 | $18.53 | $18.53 | $18.53 | $18.05 | 0 |
| 2017-06-28 | $18.35 | $18.68 | $18.16 | $18.53 | $18.05 | 3,343,330 |
| 2017-06-27 | $18.47 | $18.59 | $18.25 | $18.35 | $17.87 | 2,514,940 |
| 2017-06-26 | $18.13 | $18.56 | $18.13 | $18.52 | $18.04 | 2,032,740 |
| 2017-06-23 | $18.14 | $18.35 | $18.01 | $18.31 | $17.83 | 2,267,440 |
| 2017-06-22 | $18.48 | $18.89 | $17.98 | $18.14 | $17.67 | 2,937,640 |
| 2017-06-21 | $18.75 | $18.95 | $18.13 | $18.56 | $18.08 | 2,789,000 |
| 2017-06-20 | $18.84 | $19.20 | $18.75 | $18.80 | $18.31 | 1,837,770 |
| 2017-06-19 | $19.04 | $19.27 | $18.72 | $18.90 | $18.41 | 2,223,350 |
| 2017-06-16 | $19.50 | $19.57 | $18.96 | $19.04 | $18.55 | 2,464,270 |
| 2017-06-15 | $19.08 | $19.57 | $19.05 | $19.50 | $18.99 | 1,921,600 |
| 2017-06-14 | $19.41 | $19.64 | $19.10 | $19.10 | $18.60 | 2,244,810 |
| 2017-06-13 | $19.45 | $19.67 | $19.30 | $19.54 | $19.03 | 1,507,170 |
| 2017-06-12 | $19.40 | $19.75 | $19.33 | $19.36 | $18.86 | 1,882,780 |
| 2017-06-09 | $19.18 | $19.60 | $18.90 | $19.60 | $19.09 | 2,596,390 |
| 2017-06-08 | $19.38 | $19.49 | $19.04 | $19.18 | $18.68 | 2,409,100 |
| 2017-06-07 | $19.11 | $19.60 | $19.01 | $19.38 | $18.88 | 3,191,990 |
| 2017-06-06 | $18.70 | $19.53 | $18.70 | $19.15 | $18.65 | 3,048,870 |
| 2017-06-05 | $18.41 | $19.19 | $18.25 | $18.91 | $18.42 | 3,315,460 |
| 2017-06-02 | $18.10 | $18.48 | $17.61 | $18.35 | $17.87 | 3,580,200 |
| 2017-06-01 | $18.59 | $18.68 | $18.00 | $18.08 | $17.61 | 2,886,670 |
| 2017-05-31 | $18.28 | $18.80 | $18.28 | $18.60 | $18.12 | 3,600,310 |
| 2017-05-30 | $18.15 | $18.15 | $18.15 | $18.15 | $17.68 | 0 |
| 2017-05-29 | $18.15 | $18.15 | $18.15 | $18.15 | $17.68 | 0 |
| 2017-05-26 | $18.68 | $18.85 | $18.01 | $18.15 | $17.68 | 3,537,270 |
| 2017-05-25 | $18.95 | $19.09 | $18.40 | $18.60 | $18.12 | 4,832,850 |
| 2017-05-24 | $18.41 | $18.98 | $18.05 | $18.83 | $18.34 | 5,688,470 |
| 2017-05-23 | $18.93 | $19.44 | $17.31 | $18.31 | $17.83 | 15,739,220 |
| 2017-05-22 | $20.93 | $20.93 | $19.04 | $19.04 | $18.55 | 16,288,230 |
| 2017-05-19 | $21.38 | $22.87 | $20.60 | $21.15 | $20.60 | 13,984,020 |
| 2017-05-18 | $20.15 | $21.20 | $20.02 | $21.09 | $20.54 | 6,279,100 |
| 2017-05-17 | $20.60 | $21.25 | $20.45 | $20.49 | $19.96 | 4,705,120 |
| 2017-05-16 | $20.49 | $20.85 | $20.11 | $20.69 | $20.15 | 4,633,550 |
| 2017-05-15 | $20.68 | $20.90 | $20.38 | $20.47 | $19.94 | 2,697,530 |
| 2017-05-12 | $20.59 | $20.87 | $20.22 | $20.69 | $20.14 | 4,606,840 |
| 2017-05-11 | $20.79 | $20.85 | $19.70 | $20.61 | $20.07 | 7,166,010 |
| 2017-05-10 | $21.66 | $21.90 | $20.57 | $20.58 | $20.04 | 7,990,790 |
| 2017-05-09 | $20.01 | $21.88 | $20.01 | $21.63 | $21.06 | 9,691,470 |
| 2017-05-08 | $20.31 | $20.57 | $19.90 | $20.00 | $19.47 | 6,264,130 |
| 2017-05-05 | $19.89 | $20.18 | $19.70 | $19.80 | $19.28 | 4,800,330 |
| 2017-05-04 | $20.40 | $20.87 | $19.88 | $19.96 | $19.43 | 7,239,180 |
| 2017-05-03 | $21.14 | $21.39 | $20.28 | $20.35 | $19.81 | 7,618,520 |
| 2017-05-02 | $21.13 | $21.90 | $20.62 | $20.73 | $20.18 | 11,437,490 |
| 2017-05-01 | $20.90 | $20.90 | $20.90 | $20.90 | $20.35 | 0 |
| 2017-04-28 | $19.00 | $20.90 | $19.00 | $20.90 | $20.35 | 13,288,180 |
| 2017-04-27 | $19.42 | $19.42 | $18.82 | $19.00 | $18.50 | 4,308,310 |
| 2017-04-26 | $19.68 | $19.69 | $19.35 | $19.45 | $18.94 | 3,191,130 |
| 2017-04-25 | $19.53 | $19.86 | $19.31 | $19.67 | $19.15 | 3,770,580 |
| 2017-04-24 | $19.25 | $19.58 | $18.71 | $19.46 | $18.95 | 5,856,880 |
| 2017-04-21 | $19.43 | $19.79 | $19.28 | $19.53 | $19.01 | 4,940,500 |
| 2017-04-20 | $19.10 | $19.60 | $19.02 | $19.43 | $18.92 | 3,239,220 |
| 2017-04-19 | $19.25 | $19.38 | $18.65 | $19.02 | $18.52 | 4,910,110 |
| 2017-04-18 | $18.96 | $19.49 | $18.89 | $19.38 | $18.87 | 4,701,080 |
| 2017-04-17 | $18.85 | $19.18 | $18.81 | $18.96 | $18.46 | 3,257,260 |
| 2017-04-14 | $19.12 | $19.22 | $18.74 | $18.99 | $18.49 | 3,163,340 |
| 2017-04-13 | $18.90 | $19.29 | $18.90 | $19.02 | $18.52 | 3,681,980 |
| 2017-04-12 | $18.48 | $19.19 | $18.31 | $18.95 | $18.45 | 5,778,930 |
| 2017-04-11 | $18.60 | $18.84 | $18.20 | $18.48 | $17.99 | 3,206,120 |
| 2017-04-10 | $19.09 | $19.10 | $18.50 | $18.60 | $18.11 | 3,615,750 |
| 2017-04-07 | $18.86 | $19.15 | $18.52 | $19.09 | $18.59 | 3,355,900 |
| 2017-04-06 | $19.16 | $19.70 | $18.81 | $18.94 | $18.44 | 7,424,730 |
| 2017-04-05 | $18.68 | $19.19 | $18.46 | $19.12 | $18.61 | 6,599,180 |
| 2017-04-04 | $18.69 | $18.69 | $18.69 | $18.69 | $18.20 | 0 |
| 2017-04-03 | $18.69 | $18.69 | $18.69 | $18.69 | $18.20 | 0 |
| 2017-03-31 | $17.98 | $18.97 | $17.80 | $18.69 | $18.20 | 6,351,640 |
| 2017-03-30 | $18.52 | $18.52 | $17.61 | $17.85 | $17.38 | 3,014,530 |
| 2017-03-29 | $18.38 | $18.60 | $18.01 | $18.41 | $17.92 | 3,186,100 |
| 2017-03-28 | $18.27 | $18.65 | $18.11 | $18.38 | $17.89 | 5,216,000 |
| 2017-03-27 | $17.84 | $18.35 | $17.75 | $18.25 | $17.77 | 5,105,590 |
| 2017-03-24 | $18.00 | $18.00 | $17.71 | $17.89 | $17.42 | 2,015,590 |
| 2017-03-23 | $18.16 | $18.27 | $17.77 | $17.91 | $17.44 | 2,444,450 |
| 2017-03-22 | $17.77 | $18.10 | $17.50 | $18.04 | $17.56 | 3,070,600 |
| 2017-03-21 | $18.07 | $18.07 | $17.69 | $17.77 | $17.30 | 1,392,070 |
| 2017-03-20 | $17.85 | $17.98 | $17.70 | $17.93 | $17.46 | 1,331,480 |
| 2017-03-17 | $17.91 | $18.20 | $17.68 | $17.78 | $17.31 | 2,634,400 |
| 2017-03-16 | $18.25 | $18.36 | $17.98 | $18.00 | $17.52 | 3,219,340 |
| 2017-03-15 | $18.01 | $18.38 | $17.85 | $18.25 | $17.77 | 3,897,860 |
| 2017-03-14 | $17.79 | $18.30 | $17.79 | $18.00 | $17.52 | 5,247,460 |
| 2017-03-13 | $17.62 | $17.98 | $17.35 | $17.79 | $17.32 | 2,920,920 |
| 2017-03-10 | $17.80 | $18.02 | $17.55 | $17.62 | $17.15 | 2,860,690 |
| 2017-03-09 | $17.29 | $18.37 | $17.10 | $17.80 | $17.33 | 6,989,370 |
| 2017-03-08 | $17.32 | $17.38 | $17.13 | $17.16 | $16.71 | 1,047,850 |
| 2017-03-07 | $17.20 | $17.44 | $17.11 | $17.32 | $16.86 | 2,205,960 |
| 2017-03-06 | $16.83 | $17.39 | $16.83 | $17.29 | $16.83 | 2,038,360 |
| 2017-03-03 | $17.00 | $17.18 | $16.81 | $16.87 | $16.42 | 1,767,810 |
| 2017-03-02 | $17.20 | $17.34 | $17.03 | $17.04 | $16.59 | 1,599,170 |
| 2017-03-01 | $17.19 | $17.28 | $17.07 | $17.26 | $16.80 | 1,879,300 |
| 2017-02-28 | $17.30 | $17.36 | $17.07 | $17.19 | $16.74 | 1,390,410 |
| 2017-02-27 | $17.58 | $17.58 | $17.02 | $17.21 | $16.75 | 2,808,350 |
| 2017-02-24 | $17.91 | $17.91 | $17.28 | $17.58 | $17.12 | 3,902,390 |
| 2017-02-23 | $17.51 | $18.09 | $16.94 | $17.84 | $17.37 | 6,148,470 |
| 2017-02-22 | $17.79 | $17.79 | $17.30 | $17.43 | $16.97 | 2,808,510 |
| 2017-02-21 | $17.70 | $17.83 | $17.50 | $17.73 | $17.26 | 3,253,400 |
| 2017-02-20 | $17.65 | $17.78 | $17.40 | $17.70 | $17.23 | 4,389,130 |
| 2017-02-17 | $17.32 | $17.84 | $17.32 | $17.47 | $17.01 | 6,216,010 |
| 2017-02-16 | $17.55 | $17.55 | $17.21 | $17.34 | $16.88 | 3,177,380 |
| 2017-02-15 | $17.50 | $17.66 | $17.26 | $17.43 | $16.97 | 3,808,570 |
| 2017-02-14 | $17.83 | $17.87 | $17.18 | $17.47 | $17.01 | 7,740,080 |
| 2017-02-13 | $17.90 | $18.26 | $17.50 | $17.84 | $17.37 | 7,792,170 |
| 2017-02-10 | $18.00 | $18.68 | $17.40 | $18.05 | $17.57 | 13,403,820 |
| 2017-02-09 | $16.41 | $18.08 | $16.20 | $18.08 | $17.60 | 9,544,780 |
| 2017-02-08 | $16.58 | $16.90 | $16.40 | $16.44 | $16.01 | 6,131,370 |
| 2017-02-07 | $16.74 | $16.84 | $16.06 | $16.31 | $15.88 | 5,481,520 |
| 2017-02-06 | $15.16 | $16.64 | $15.16 | $16.64 | $16.20 | 5,346,500 |
| 2017-02-03 | $15.36 | $15.43 | $15.01 | $15.13 | $14.73 | 1,234,380 |
| 2017-02-02 | $15.35 | $15.35 | $15.35 | $15.35 | $14.94 | 0 |
| 2017-02-01 | $15.35 | $15.35 | $15.35 | $15.35 | $14.94 | 0 |
| 2017-01-31 | $15.35 | $15.35 | $15.35 | $15.35 | $14.94 | 0 |
| 2017-01-30 | $15.35 | $15.35 | $15.35 | $15.35 | $14.94 | 0 |
| 2017-01-27 | $15.35 | $15.35 | $15.35 | $15.35 | $14.94 | 0 |
| 2017-01-26 | $15.03 | $15.40 | $15.03 | $15.35 | $14.94 | 1,554,190 |
| 2017-01-25 | $14.93 | $15.32 | $14.54 | $15.11 | $14.71 | 2,245,180 |
| 2017-01-24 | $15.18 | $15.18 | $14.73 | $14.79 | $14.40 | 1,639,900 |
| 2017-01-23 | $14.80 | $15.20 | $14.65 | $15.10 | $14.70 | 2,677,790 |
| 2017-01-20 | $14.04 | $14.80 | $13.83 | $14.65 | $14.26 | 2,139,270 |
| 2017-01-19 | $14.32 | $14.49 | $13.73 | $13.97 | $13.60 | 3,241,160 |
| 2017-01-18 | $14.56 | $14.65 | $14.33 | $14.38 | $14.00 | 1,759,790 |
| 2017-01-17 | $14.52 | $14.88 | $14.19 | $14.69 | $14.30 | 2,341,170 |
| 2017-01-16 | $15.33 | $15.65 | $14.07 | $14.45 | $14.07 | 3,136,080 |
| 2017-01-13 | $15.79 | $15.79 | $15.50 | $15.57 | $15.16 | 1,682,370 |
| 2017-01-12 | $15.78 | $15.82 | $15.47 | $15.64 | $15.23 | 1,606,720 |
| 2017-01-11 | $15.68 | $15.90 | $15.60 | $15.66 | $15.25 | 1,630,670 |
| 2017-01-10 | $15.61 | $15.90 | $15.61 | $15.71 | $15.29 | 2,891,230 |
| 2017-01-09 | $16.39 | $16.39 | $15.21 | $15.66 | $15.25 | 6,722,370 |
| 2017-01-06 | $16.85 | $16.95 | $16.34 | $16.39 | $15.96 | 2,714,020 |
| 2017-01-05 | $16.77 | $16.91 | $16.71 | $16.90 | $16.45 | 2,425,060 |
| 2017-01-04 | $16.60 | $16.83 | $16.55 | $16.69 | $16.25 | 1,690,670 |
| 2017-01-03 | $16.48 | $16.80 | $16.48 | $16.69 | $16.25 | 1,376,000 |
| 2017-01-02 | $16.47 | $16.47 | $16.47 | $16.47 | $16.03 | 0 |
| 2016-12-30 | $16.44 | $16.62 | $16.35 | $16.47 | $16.03 | 1,557,570 |
| 2016-12-29 | $16.42 | $16.70 | $16.42 | $16.47 | $16.03 | 1,244,020 |
| 2016-12-28 | $16.86 | $16.86 | $16.50 | $16.53 | $16.09 | 966,420 |
| 2016-12-27 | $16.66 | $16.98 | $16.57 | $16.74 | $16.30 | 1,337,740 |
| 2016-12-26 | $16.92 | $16.94 | $16.33 | $16.66 | $16.22 | 2,113,680 |
| 2016-12-23 | $16.90 | $16.98 | $16.80 | $16.87 | $16.42 | 1,167,330 |
| 2016-12-22 | $17.00 | $17.10 | $16.77 | $16.89 | $16.44 | 1,054,790 |
| 2016-12-21 | $16.80 | $17.03 | $16.80 | $17.00 | $16.55 | 1,717,880 |
| 2016-12-20 | $16.82 | $16.99 | $16.75 | $16.76 | $16.32 | 1,498,670 |
| 2016-12-19 | $17.38 | $17.45 | $16.85 | $16.90 | $16.45 | 2,470,110 |
| 2016-12-16 | $17.59 | $17.62 | $17.34 | $17.46 | $17.00 | 1,289,900 |
| 2016-12-15 | $17.38 | $17.73 | $17.38 | $17.46 | $17.00 | 1,275,030 |
| 2016-12-14 | $17.50 | $17.58 | $17.35 | $17.42 | $16.96 | 1,273,100 |
| 2016-12-13 | $17.52 | $17.80 | $17.27 | $17.46 | $17.00 | 2,330,820 |
| 2016-12-12 | $18.71 | $18.82 | $17.42 | $17.51 | $17.05 | 7,882,430 |
| 2016-12-09 | $18.76 | $19.19 | $18.65 | $18.83 | $18.33 | 4,146,330 |
| 2016-12-08 | $18.84 | $19.27 | $18.71 | $18.76 | $18.26 | 3,831,430 |
| 2016-12-07 | $19.09 | $19.11 | $18.70 | $18.90 | $18.40 | 1,972,350 |
| 2016-12-06 | $18.50 | $19.10 | $18.33 | $19.02 | $18.52 | 3,822,820 |
| 2016-12-05 | $18.26 | $18.90 | $18.20 | $18.41 | $17.92 | 3,096,770 |
| 2016-12-02 | $18.83 | $19.16 | $18.50 | $18.51 | $18.02 | 3,492,300 |
| 2016-12-01 | $19.37 | $19.43 | $18.73 | $18.82 | $18.32 | 5,849,400 |
| 2016-11-30 | $18.18 | $19.95 | $18.17 | $19.20 | $18.69 | 8,507,660 |
| 2016-11-29 | $18.88 | $18.98 | $18.20 | $18.20 | $17.72 | 4,206,410 |
| 2016-11-28 | $19.08 | $19.27 | $18.86 | $18.88 | $18.38 | 2,769,590 |
| 2016-11-25 | $18.63 | $19.17 | $18.56 | $19.00 | $18.50 | 7,153,580 |
| 2016-11-24 | $18.65 | $18.81 | $18.38 | $18.63 | $18.14 | 4,085,720 |
| 2016-11-23 | $18.60 | $18.86 | $18.60 | $18.66 | $18.17 | 5,363,060 |
| 2016-11-22 | $18.58 | $18.59 | $18.37 | $18.55 | $18.06 | 2,641,100 |
| 2016-11-21 | $18.36 | $18.59 | $18.30 | $18.50 | $18.01 | 2,866,730 |
| 2016-11-18 | $18.11 | $18.49 | $18.00 | $18.46 | $17.97 | 3,758,560 |
| 2016-11-17 | $18.22 | $18.35 | $17.98 | $18.12 | $17.64 | 4,156,860 |
| 2016-11-16 | $18.23 | $18.39 | $18.20 | $18.22 | $17.74 | 4,442,540 |
| 2016-11-15 | $18.01 | $18.31 | $17.94 | $18.19 | $17.71 | 3,445,710 |
| 2016-11-14 | $17.93 | $18.23 | $17.93 | $18.01 | $17.53 | 3,944,410 |
| 2016-11-11 | $18.08 | $18.16 | $17.90 | $17.96 | $17.49 | 2,597,460 |
| 2016-11-10 | $18.23 | $18.23 | $17.96 | $18.00 | $17.52 | 2,711,780 |
| 2016-11-09 | $18.41 | $18.50 | $17.82 | $17.94 | $17.47 | 4,515,680 |
| 2016-11-08 | $18.23 | $18.56 | $18.10 | $18.41 | $17.92 | 3,108,510 |
| 2016-11-07 | $18.38 | $18.48 | $18.10 | $18.23 | $17.75 | 1,823,980 |
| 2016-11-04 | $18.51 | $18.60 | $18.31 | $18.38 | $17.89 | 2,134,220 |
| 2016-11-03 | $18.10 | $18.55 | $18.02 | $18.35 | $17.86 | 3,090,530 |
| 2016-11-02 | $18.36 | $18.43 | $18.00 | $18.07 | $17.59 | 2,417,330 |
| 2016-11-01 | $18.42 | $18.47 | $18.29 | $18.33 | $17.85 | 2,329,000 |
| 2016-10-31 | $18.09 | $18.38 | $18.00 | $18.27 | $17.79 | 0 |
| 2016-10-28 | $18.26 | $18.38 | $18.01 | $18.15 | $17.67 | 2,335,840 |
| 2016-10-27 | $18.38 | $18.69 | $18.19 | $18.26 | $17.78 | 4,245,450 |
| 2016-10-26 | $18.40 | $18.59 | $18.30 | $18.37 | $17.88 | 2,419,090 |
| 2016-10-25 | $18.39 | $18.66 | $18.36 | $18.46 | $17.97 | 3,043,810 |
| 2016-10-24 | $18.49 | $18.75 | $18.22 | $18.49 | $18.00 | 3,387,190 |
| 2016-10-21 | $18.48 | $18.68 | $18.31 | $18.49 | $18.00 | 2,595,720 |
| 2016-10-20 | $18.63 | $18.79 | $18.37 | $18.48 | $17.99 | 2,717,160 |
| 2016-10-19 | $18.85 | $18.86 | $18.53 | $18.60 | $18.11 | 2,263,680 |
| 2016-10-18 | $18.50 | $18.87 | $18.48 | $18.78 | $18.28 | 2,504,330 |
| 2016-10-17 | $19.18 | $19.28 | $18.45 | $18.47 | $17.98 | 3,814,210 |
| 2016-10-14 | $19.01 | $19.33 | $18.90 | $19.17 | $18.66 | 4,484,990 |
| 2016-10-13 | $19.30 | $19.35 | $18.88 | $19.13 | $18.62 | 4,846,390 |
| 2016-10-12 | $18.32 | $19.38 | $18.13 | $19.27 | $18.76 | 11,916,680 |
| 2016-10-11 | $17.84 | $18.41 | $17.84 | $18.36 | $17.87 | 4,661,210 |
| 2016-10-10 | $17.59 | $18.48 | $17.59 | $18.21 | $17.73 | 5,549,120 |
| 2016-10-07 | $17.59 | $17.59 | $17.59 | $17.59 | $17.12 | 0 |
| 2016-10-06 | $17.59 | $17.59 | $17.59 | $17.59 | $17.12 | 0 |
| 2016-10-05 | $17.59 | $17.59 | $17.59 | $17.59 | $17.12 | 0 |
| 2016-10-04 | $17.59 | $17.59 | $17.59 | $17.59 | $17.12 | 0 |
| 2016-10-03 | $17.59 | $17.59 | $17.59 | $17.59 | $17.12 | 0 |
| 2016-09-30 | $17.50 | $17.82 | $17.50 | $17.59 | $17.12 | 1,294,210 |
| 2016-09-29 | $17.78 | $17.82 | $17.57 | $17.59 | $17.12 | 1,726,400 |
| 2016-09-28 | $17.70 | $17.77 | $17.24 | $17.74 | $17.27 | 2,822,650 |
| 2016-09-27 | $17.20 | $17.55 | $17.11 | $17.54 | $17.08 | 2,301,240 |
| 2016-09-26 | $17.80 | $17.91 | $17.17 | $17.20 | $16.75 | 2,862,540 |
| 2016-09-23 | $17.49 | $17.98 | $17.36 | $17.76 | $17.29 | 4,368,900 |
| 2016-09-22 | $17.15 | $17.58 | $17.15 | $17.46 | $17.00 | 2,686,100 |
| 2016-09-21 | $17.17 | $17.22 | $17.10 | $17.11 | $16.66 | 1,107,520 |
| 2016-09-20 | $16.98 | $17.15 | $16.96 | $17.12 | $16.67 | 1,811,620 |
| 2016-09-19 | $17.10 | $17.21 | $16.95 | $16.98 | $16.53 | 2,132,190 |
| 2016-09-16 | $16.98 | $16.98 | $16.98 | $16.98 | $16.53 | 0 |
| 2016-09-15 | $16.98 | $16.98 | $16.98 | $16.98 | $16.53 | 0 |
| 2016-09-14 | $17.19 | $17.19 | $16.91 | $16.98 | $16.53 | 1,550,620 |
| 2016-09-13 | $17.15 | $17.23 | $16.88 | $17.22 | $16.76 | 3,877,340 |
| 2016-09-12 | $17.46 | $17.46 | $16.80 | $16.85 | $16.40 | 4,328,200 |
| 2016-09-09 | $18.02 | $18.15 | $17.70 | $17.70 | $17.23 | 3,586,610 |
| 2016-09-08 | $18.17 | $18.44 | $18.00 | $18.02 | $17.54 | 4,496,900 |
| 2016-09-07 | $17.77 | $18.20 | $17.58 | $18.20 | $17.72 | 6,821,210 |
| 2016-09-06 | $17.72 | $17.88 | $17.23 | $17.87 | $17.40 | 5,587,890 |
| 2016-09-05 | $18.16 | $18.16 | $17.71 | $17.77 | $17.30 | 4,052,100 |
| 2016-09-02 | $17.96 | $18.19 | $17.74 | $17.86 | $17.39 | 6,606,720 |
| 2016-09-01 | $17.50 | $18.25 | $17.35 | $17.87 | $17.40 | 10,287,750 |
| 2016-08-31 | $17.35 | $17.60 | $17.30 | $17.44 | $16.98 | 3,249,540 |
| 2016-08-30 | $17.38 | $17.65 | $17.20 | $17.35 | $16.89 | 4,104,900 |
| 2016-08-29 | $17.30 | $17.54 | $17.15 | $17.24 | $16.78 | 3,673,460 |
| 2016-08-26 | $17.07 | $17.67 | $16.91 | $17.35 | $16.89 | 8,232,680 |
| 2016-08-25 | $16.44 | $17.08 | $16.23 | $16.97 | $16.52 | 5,488,590 |
| 2016-08-24 | $16.56 | $16.63 | $16.40 | $16.59 | $16.15 | 2,639,390 |
| 2016-08-23 | $16.35 | $16.61 | $16.34 | $16.52 | $16.08 | 2,838,760 |
| 2016-08-22 | $17.02 | $17.07 | $16.40 | $16.43 | $16.00 | 4,334,320 |
| 2016-08-19 | $16.82 | $17.08 | $16.82 | $16.92 | $16.47 | 2,674,690 |
| 2016-08-18 | $17.10 | $17.15 | $16.80 | $16.86 | $16.41 | 4,122,950 |
| 2016-08-17 | $16.80 | $17.21 | $16.80 | $17.04 | $16.59 | 5,393,540 |
| 2016-08-16 | $16.69 | $17.13 | $16.60 | $16.89 | $16.44 | 5,586,740 |
| 2016-08-15 | $16.48 | $16.95 | $16.20 | $16.82 | $16.38 | 5,877,920 |
| 2016-08-12 | $16.55 | $16.77 | $16.26 | $16.49 | $16.05 | 5,453,970 |
| 2016-08-11 | $17.15 | $17.24 | $16.51 | $16.55 | $16.11 | 8,190,560 |
| 2016-08-10 | $17.24 | $17.78 | $17.22 | $17.30 | $16.84 | 6,133,530 |
| 2016-08-09 | $17.02 | $17.53 | $16.99 | $17.39 | $16.93 | 5,926,590 |
| 2016-08-08 | $17.18 | $17.36 | $16.72 | $17.10 | $16.65 | 6,948,520 |
| 2016-08-05 | $17.59 | $18.12 | $17.49 | $17.50 | $17.04 | 9,028,620 |
| 2016-08-04 | $17.48 | $17.74 | $17.28 | $17.53 | $17.07 | 6,540,480 |
| 2016-08-03 | $17.15 | $17.89 | $17.03 | $17.65 | $17.18 | 11,603,920 |
| 2016-08-02 | $17.00 | $17.25 | $16.83 | $17.20 | $16.75 | 6,128,960 |
| 2016-08-01 | $17.13 | $17.29 | $16.68 | $17.02 | $16.57 | 7,863,480 |
| 2016-07-29 | $17.35 | $17.35 | $16.80 | $17.00 | $16.55 | 8,964,330 |
| 2016-07-28 | $16.91 | $17.48 | $16.80 | $17.27 | $16.81 | 14,181,220 |
| 2016-07-27 | $18.46 | $18.50 | $16.68 | $17.05 | $16.60 | 25,121,410 |
| 2016-07-26 | $18.58 | $18.78 | $18.04 | $18.36 | $17.87 | 15,309,990 |
| 2016-07-25 | $19.23 | $19.24 | $18.46 | $18.52 | $18.03 | 15,244,510 |
| 2016-07-22 | $18.97 | $19.50 | $18.34 | $19.24 | $18.73 | 33,570,050 |
| 2016-07-21 | $17.36 | $18.92 | $17.20 | $18.92 | $18.42 | 34,856,270 |
| 2016-07-20 | $17.68 | $17.90 | $17.04 | $17.20 | $16.75 | 27,145,410 |
| 2016-07-19 | $18.55 | $18.55 | $17.20 | $17.76 | $17.29 | 45,201,290 |
| 2016-07-18 | $16.10 | $16.97 | $16.10 | $16.97 | $16.52 | 13,525,430 |
| 2016-07-15 | $15.66 | $15.74 | $15.39 | $15.43 | $15.02 | 5,705,360 |
| 2016-07-14 | $15.32 | $15.74 | $15.20 | $15.68 | $15.27 | 6,920,970 |
| 2016-07-13 | $15.59 | $15.80 | $15.30 | $15.42 | $15.01 | 9,549,150 |
| 2016-07-12 | $15.50 | $15.79 | $14.80 | $15.64 | $15.23 | 14,107,640 |
| 2016-07-11 | $14.71 | $15.61 | $14.71 | $15.53 | $15.12 | 20,119,580 |
| 2016-07-08 | $15.15 | $15.43 | $15.08 | $15.12 | $14.72 | 9,998,320 |
| 2016-07-07 | $15.60 | $15.96 | $15.35 | $15.44 | $15.03 | 18,208,590 |
| 2016-07-06 | $14.90 | $15.20 | $14.86 | $15.19 | $14.79 | 8,715,400 |
| 2016-07-05 | $15.02 | $15.12 | $14.85 | $14.95 | $14.55 | 6,721,860 |
| 2016-07-04 | $14.92 | $15.26 | $14.80 | $15.00 | $14.60 | 8,900,600 |
| 2016-07-01 | $15.31 | $15.46 | $14.89 | $14.99 | $14.59 | 9,194,470 |
| 2016-06-30 | $15.34 | $15.53 | $15.01 | $15.47 | $15.06 | 6,863,450 |
| 2016-06-29 | $15.67 | $15.85 | $15.23 | $15.34 | $14.93 | 9,058,590 |
| 2016-06-28 | $15.50 | $15.86 | $15.40 | $15.67 | $15.26 | 11,385,690 |
| 2016-06-27 | $14.87 | $15.54 | $14.75 | $15.49 | $15.08 | 11,134,500 |
| 2016-06-24 | $14.65 | $15.48 | $14.47 | $15.10 | $14.70 | 15,411,670 |
| 2016-06-23 | $14.78 | $15.23 | $14.67 | $14.85 | $14.46 | 10,293,400 |
| 2016-06-22 | $14.15 | $14.52 | $14.05 | $14.48 | $14.10 | 5,434,720 |
| 2016-06-21 | $14.63 | $14.75 | $13.92 | $14.14 | $13.77 | 5,998,200 |
| 2016-06-20 | $14.65 | $14.78 | $14.33 | $14.52 | $14.14 | 5,901,540 |
| 2016-06-17 | $14.10 | $14.82 | $14.06 | $14.80 | $14.41 | 9,088,120 |
| 2016-06-16 | $14.39 | $14.70 | $14.00 | $14.01 | $13.64 | 6,161,890 |
| 2016-06-15 | $13.75 | $14.58 | $13.51 | $14.39 | $14.01 | 5,208,960 |
| 2016-06-14 | $13.80 | $14.10 | $13.61 | $13.95 | $13.58 | 2,958,070 |
| 2016-06-13 | $14.53 | $14.75 | $13.80 | $13.88 | $13.51 | 7,471,540 |
| 2016-06-10 | $14.84 | $14.84 | $14.84 | $14.84 | $14.45 | 0 |
| 2016-06-09 | $14.84 | $14.84 | $14.84 | $14.84 | $14.45 | 0 |
| 2016-06-08 | $14.68 | $15.03 | $14.55 | $14.84 | $14.45 | 7,502,660 |
| 2016-06-07 | $14.02 | $14.99 | $13.83 | $14.99 | $14.59 | 10,245,510 |
| 2016-06-06 | $14.44 | $14.55 | $13.80 | $14.00 | $13.63 | 7,446,120 |
| 2016-06-03 | $14.55 | $14.84 | $14.30 | $14.45 | $14.07 | 5,788,440 |
| 2016-06-02 | $14.33 | $14.67 | $14.18 | $14.49 | $14.11 | 5,510,250 |
| 2016-06-01 | $13.85 | $14.74 | $13.72 | $14.38 | $14.00 | 8,591,710 |
| 2016-05-31 | $13.02 | $13.89 | $13.02 | $13.85 | $13.48 | 8,143,690 |
| 2016-05-30 | $13.19 | $13.43 | $12.87 | $13.00 | $12.66 | 5,203,650 |
| 2016-05-27 | $13.23 | $13.59 | $13.12 | $13.27 | $12.92 | 4,483,170 |
| 2016-05-26 | $12.74 | $13.45 | $12.30 | $13.38 | $13.03 | 6,459,700 |
| 2016-05-25 | $12.89 | $13.19 | $12.66 | $12.79 | $12.45 | 2,847,220 |
| 2016-05-24 | $13.20 | $13.30 | $12.60 | $12.78 | $12.44 | 4,369,130 |
| 2016-05-23 | $13.03 | $13.48 | $12.81 | $13.23 | $12.88 | 4,563,420 |
| 2016-05-20 | $12.42 | $12.99 | $12.28 | $12.98 | $12.64 | 4,897,190 |
| 2016-05-19 | $12.68 | $12.99 | $12.42 | $12.52 | $12.19 | 4,558,790 |
| 2016-05-18 | $12.46 | $12.81 | $12.40 | $12.59 | $12.26 | 4,744,380 |
| 2016-05-17 | $12.72 | $12.96 | $12.57 | $12.69 | $12.35 | 5,567,450 |
| 2016-05-16 | $12.40 | $12.97 | $11.90 | $12.71 | $12.37 | 5,110,770 |
| 2016-05-13 | $13.28 | $13.77 | $12.30 | $12.50 | $12.17 | 5,847,180 |
| 2016-05-12 | $26.18 | $27.50 | $26.12 | $27.11 | $13.15 | 1,935,330 |
| 2016-05-11 | $27.08 | $27.60 | $26.75 | $27.02 | $13.11 | 1,758,480 |
| 2016-05-10 | $26.65 | $27.17 | $26.62 | $26.99 | $13.09 | 2,193,870 |
| 2016-05-09 | $28.00 | $28.38 | $26.19 | $26.59 | $12.90 | 3,295,540 |
| 2016-05-06 | $30.19 | $30.30 | $28.02 | $28.38 | $13.77 | 4,871,250 |
| 2016-05-05 | $28.70 | $29.20 | $28.52 | $29.06 | $14.10 | 2,666,420 |
| 2016-05-04 | $29.25 | $29.26 | $28.64 | $28.76 | $13.95 | 2,923,800 |
| 2016-05-03 | $26.82 | $29.51 | $26.76 | $29.44 | $14.28 | 3,911,810 |
| 2016-05-02 | $26.88 | $26.88 | $26.88 | $26.88 | $13.04 | 0 |
| 2016-04-29 | $26.62 | $27.18 | $26.48 | $26.88 | $13.04 | 1,668,950 |
| 2016-04-28 | $27.53 | $27.75 | $26.13 | $27.04 | $13.12 | 3,234,320 |
| 2016-04-27 | $27.91 | $28.15 | $27.51 | $27.68 | $13.43 | 2,251,960 |
| 2016-04-26 | $27.75 | $27.98 | $27.20 | $27.90 | $13.53 | 2,257,800 |
| 2016-04-25 | $28.12 | $28.15 | $26.13 | $27.75 | $13.46 | 3,750,950 |
| 2016-04-22 | $27.81 | $28.30 | $27.55 | $28.22 | $13.69 | 2,858,760 |
| 2016-04-21 | $28.45 | $28.64 | $27.65 | $27.68 | $13.43 | 3,336,550 |
| 2016-04-20 | $31.29 | $31.49 | $28.16 | $28.36 | $13.76 | 7,487,500 |
| 2016-04-19 | $30.69 | $31.39 | $30.65 | $31.29 | $15.18 | 3,982,540 |
| 2016-04-18 | $30.60 | $30.80 | $29.88 | $30.70 | $14.89 | 3,483,580 |
| 2016-04-15 | $31.47 | $31.47 | $30.27 | $30.60 | $14.84 | 4,923,220 |
| 2016-04-14 | $31.63 | $31.89 | $30.81 | $31.54 | $15.30 | 2,964,980 |
| 2016-04-13 | $30.11 | $31.78 | $30.10 | $31.56 | $15.31 | 4,947,800 |
| 2016-04-12 | $31.86 | $32.20 | $29.90 | $30.77 | $14.92 | 5,444,230 |
| 2016-04-11 | $32.09 | $32.88 | $31.49 | $32.25 | $15.64 | 6,705,130 |
| 2016-04-08 | $33.81 | $33.90 | $30.60 | $31.80 | $15.42 | 7,028,990 |
| 2016-04-07 | $35.18 | $35.48 | $33.89 | $33.95 | $16.47 | 5,301,570 |
| 2016-04-06 | $33.28 | $35.76 | $32.11 | $34.90 | $16.93 | 7,815,220 |
| 2016-04-05 | $32.08 | $32.86 | $31.20 | $32.51 | $15.77 | 4,322,010 |
| 2016-04-04 | $31.40 | $31.40 | $31.40 | $31.40 | $15.23 | 0 |
| 2016-04-01 | $31.88 | $32.21 | $30.84 | $31.40 | $15.23 | 3,294,390 |
| 2016-03-31 | $32.14 | $33.50 | $31.80 | $32.36 | $15.70 | 4,483,980 |
| 2016-03-30 | $30.27 | $31.96 | $30.27 | $31.85 | $15.45 | 3,666,430 |
| 2016-03-29 | $31.41 | $31.60 | $29.30 | $29.79 | $14.45 | 4,232,830 |
| 2016-03-28 | $32.37 | $32.38 | $31.05 | $31.34 | $15.20 | 3,440,230 |
| 2016-03-25 | $32.50 | $32.97 | $30.86 | $31.60 | $15.33 | 5,597,690 |
| 2016-03-24 | $33.22 | $33.91 | $32.50 | $32.50 | $15.76 | 6,399,190 |
| 2016-03-23 | $31.60 | $34.30 | $31.10 | $33.97 | $16.48 | 6,968,360 |
| 2016-03-22 | $30.79 | $33.33 | $30.10 | $32.38 | $15.71 | 6,838,200 |
| 2016-03-21 | $32.50 | $32.50 | $29.28 | $31.10 | $15.08 | 8,274,040 |
| 2016-03-18 | $28.50 | $30.34 | $28.50 | $30.34 | $14.72 | 6,090,960 |
| 2016-03-17 | $25.40 | $27.58 | $25.30 | $27.58 | $13.38 | 5,451,910 |
| 2016-03-16 | $25.02 | $25.49 | $24.00 | $25.07 | $12.16 | 2,632,270 |
| 2016-03-15 | $24.56 | $24.90 | $24.31 | $24.55 | $11.91 | 2,053,790 |
| 2016-03-14 | $23.86 | $24.90 | $23.82 | $24.56 | $11.91 | 2,922,930 |
| 2016-03-11 | $23.56 | $23.86 | $22.88 | $23.34 | $11.32 | 1,178,450 |
| 2016-03-10 | $24.30 | $24.54 | $23.20 | $23.56 | $11.43 | 1,466,010 |
| 2016-03-09 | $24.60 | $24.70 | $23.70 | $24.11 | $11.69 | 1,895,960 |
| 2016-03-08 | $23.52 | $24.97 | $22.60 | $24.88 | $12.07 | 3,092,740 |
| 2016-03-07 | $23.78 | $24.00 | $22.85 | $23.47 | $11.38 | 2,342,330 |
| 2016-03-04 | $24.10 | $24.17 | $22.68 | $22.68 | $11.00 | 2,873,410 |
| 2016-03-03 | $24.51 | $25.66 | $24.01 | $24.23 | $11.75 | 3,622,350 |
| 2016-03-02 | $23.55 | $24.85 | $23.20 | $24.78 | $12.02 | 3,531,230 |
| 2016-03-01 | $23.05 | $23.85 | $22.16 | $23.20 | $11.25 | 3,746,800 |
| 2016-02-29 | $24.59 | $24.59 | $22.10 | $22.80 | $11.06 | 3,709,130 |
| 2016-02-26 | $25.00 | $25.19 | $23.02 | $23.79 | $11.54 | 2,943,740 |
| 2016-02-25 | $27.35 | $27.42 | $24.68 | $24.68 | $11.97 | 3,109,600 |
| 2016-02-24 | $26.90 | $28.34 | $26.52 | $27.42 | $13.30 | 2,476,990 |
| 2016-02-23 | $26.27 | $27.70 | $26.27 | $27.19 | $13.19 | 2,844,280 |
| 2016-02-22 | $26.50 | $26.90 | $26.07 | $26.56 | $12.88 | 1,662,250 |
| 2016-02-19 | $25.75 | $26.60 | $25.52 | $26.20 | $12.71 | 1,432,820 |
| 2016-02-18 | $26.64 | $26.66 | $25.90 | $25.90 | $12.56 | 1,937,460 |
| 2016-02-17 | $26.75 | $26.75 | $25.70 | $26.42 | $12.81 | 2,068,710 |
| 2016-02-16 | $26.48 | $26.93 | $26.03 | $26.55 | $12.88 | 2,628,350 |
| 2016-02-15 | $24.30 | $26.49 | $24.01 | $26.14 | $12.68 | 1,958,470 |
| 2016-02-12 | $25.19 | $25.19 | $25.19 | $25.19 | $12.22 | 0 |
| 2016-02-11 | $25.19 | $25.19 | $25.19 | $25.19 | $12.22 | 0 |
| 2016-02-10 | $25.19 | $25.19 | $25.19 | $25.19 | $12.22 | 0 |
| 2016-02-09 | $25.19 | $25.19 | $25.19 | $25.19 | $12.22 | 0 |
| 2016-02-08 | $25.19 | $25.19 | $25.19 | $25.19 | $12.22 | 0 |
| 2016-02-05 | $24.25 | $25.55 | $24.09 | $25.19 | $12.22 | 1,711,260 |
| 2016-02-04 | $24.08 | $25.00 | $23.73 | $24.09 | $11.68 | 1,498,110 |
| 2016-02-03 | $23.39 | $24.30 | $23.00 | $23.72 | $11.51 | 1,414,080 |
| 2016-02-02 | $22.15 | $24.00 | $22.15 | $24.00 | $11.64 | 1,965,840 |
| 2016-02-01 | $23.50 | $23.50 | $21.50 | $21.96 | $10.65 | 1,667,820 |
| 2016-01-29 | $21.79 | $23.20 | $21.76 | $22.88 | $11.10 | 2,110,880 |
| 2016-01-28 | $24.69 | $24.69 | $22.32 | $22.32 | $10.83 | 1,753,970 |
| 2016-01-27 | $23.85 | $26.45 | $23.68 | $24.80 | $12.03 | 2,487,550 |
| 2016-01-26 | $26.76 | $27.68 | $25.53 | $25.79 | $12.51 | 1,891,890 |
| 2016-01-25 | $26.50 | $27.97 | $25.90 | $26.75 | $12.97 | 1,464,620 |
| 2016-01-22 | $26.20 | $27.20 | $25.31 | $26.57 | $12.89 | 1,525,180 |
| 2016-01-21 | $27.08 | $28.11 | $25.60 | $25.86 | $12.54 | 1,884,100 |
| 2016-01-20 | $27.60 | $28.13 | $27.28 | $27.50 | $13.34 | 2,059,410 |
| 2016-01-19 | $27.29 | $27.99 | $26.36 | $27.83 | $13.50 | 2,489,150 |
| 2016-01-18 | $26.61 | $28.49 | $26.38 | $27.33 | $13.26 | 2,310,540 |
| 2016-01-15 | $28.98 | $28.98 | $26.40 | $27.19 | $13.19 | 3,217,700 |
| 2016-01-14 | $25.95 | $28.37 | $25.48 | $28.37 | $13.76 | 2,476,690 |
| 2016-01-13 | $28.40 | $28.40 | $25.65 | $25.79 | $12.51 | 1,764,180 |
| 2016-01-12 | $25.36 | $27.72 | $25.00 | $27.72 | $13.45 | 2,483,730 |
| 2016-01-11 | $26.46 | $28.00 | $25.20 | $25.20 | $12.22 | 3,000,340 |
| 2016-01-08 | $29.80 | $29.81 | $26.20 | $28.00 | $13.58 | 3,038,410 |
| 2016-01-07 | $30.88 | $31.20 | $28.50 | $28.59 | $13.87 | 404,800 |
| 2016-01-06 | $31.35 | $32.10 | $30.50 | $31.58 | $15.32 | 1,952,830 |
| 2016-01-05 | $30.60 | $33.23 | $29.95 | $31.50 | $15.28 | 4,536,640 |
| 2016-01-04 | $36.37 | $36.44 | $33.20 | $33.28 | $16.14 | 1,902,650 |
| 2016-01-01 | $36.38 | $36.38 | $36.38 | $36.38 | $17.65 | 0 |
| 2015-12-31 | $36.54 | $36.54 | $35.80 | $36.38 | $17.65 | 1,361,940 |
| 2015-12-30 | $36.44 | $36.55 | $35.52 | $36.40 | $17.66 | 988,560 |
| 2015-12-29 | $36.11 | $36.30 | $35.36 | $35.99 | $17.46 | 1,797,080 |
| 2015-12-28 | $36.85 | $37.27 | $36.20 | $36.20 | $17.56 | 1,352,410 |
| 2015-12-25 | $36.32 | $37.32 | $36.32 | $36.95 | $17.92 | 1,128,170 |
| 2015-12-24 | $36.83 | $37.09 | $36.10 | $36.82 | $17.86 | 1,359,610 |
| 2015-12-23 | $37.25 | $37.40 | $36.72 | $36.81 | $17.85 | 1,380,740 |
| 2015-12-22 | $37.42 | $37.99 | $36.68 | $37.25 | $18.07 | 1,990,900 |
| 2015-12-21 | $37.02 | $37.37 | $36.60 | $37.24 | $18.06 | 2,139,740 |
| 2015-12-18 | $38.12 | $38.15 | $36.88 | $37.02 | $17.96 | 2,142,590 |
| 2015-12-17 | $38.50 | $38.82 | $37.75 | $38.15 | $18.50 | 2,244,840 |
| 2015-12-16 | $37.32 | $38.47 | $37.28 | $38.15 | $18.50 | 1,955,500 |
| 2015-12-15 | $37.90 | $38.50 | $36.95 | $37.63 | $18.25 | 2,661,800 |
| 2015-12-14 | $36.56 | $38.50 | $36.48 | $38.05 | $18.46 | 3,954,860 |
| 2015-12-11 | $36.30 | $38.20 | $35.75 | $37.31 | $18.10 | 5,888,930 |
| 2015-12-10 | $34.20 | $36.49 | $34.20 | $36.30 | $17.61 | 3,459,580 |
| 2015-12-09 | $35.35 | $35.35 | $33.88 | $34.40 | $16.69 | 1,856,600 |
| 2015-12-08 | $36.50 | $36.74 | $34.96 | $35.00 | $16.98 | 2,125,080 |
| 2015-12-07 | $35.55 | $36.77 | $35.27 | $36.50 | $17.70 | 2,987,550 |
| 2015-12-04 | $35.06 | $36.97 | $34.85 | $35.80 | $17.36 | 2,996,410 |
| 2015-12-03 | $35.07 | $36.00 | $34.60 | $35.61 | $17.27 | 2,283,970 |
| 2015-12-02 | $36.75 | $36.75 | $32.61 | $35.06 | $17.01 | 4,609,660 |
| 2015-12-01 | $33.54 | $36.15 | $32.61 | $36.15 | $17.53 | 3,896,440 |
| 2015-11-30 | $31.96 | $33.50 | $31.03 | $32.95 | $15.98 | 2,429,200 |
| 2015-11-27 | $34.43 | $34.80 | $31.80 | $31.96 | $15.50 | 2,923,430 |
| 2015-11-26 | $35.50 | $35.59 | $34.51 | $34.52 | $16.74 | 1,636,730 |
| 2015-11-25 | $34.32 | $35.60 | $34.32 | $35.30 | $17.12 | 2,146,770 |
| 2015-11-24 | $34.07 | $35.14 | $33.76 | $35.14 | $17.04 | 1,780,960 |
| 2015-11-23 | $34.65 | $35.32 | $34.13 | $34.40 | $16.69 | 2,082,900 |
| 2015-11-20 | $35.00 | $35.22 | $34.21 | $34.65 | $16.81 | 1,645,540 |
| 2015-11-19 | $34.00 | $35.29 | $34.00 | $35.04 | $17.00 | 2,496,470 |
| 2015-11-18 | $35.67 | $35.67 | $34.00 | $34.27 | $16.62 | 2,163,130 |
| 2015-11-17 | $36.74 | $37.21 | $35.00 | $35.09 | $17.02 | 3,118,030 |
| 2015-11-16 | $34.00 | $36.50 | $33.72 | $36.50 | $17.70 | 2,687,540 |
| 2015-11-13 | $35.15 | $35.50 | $34.01 | $34.69 | $16.83 | 2,289,280 |
| 2015-11-12 | $36.25 | $36.88 | $35.30 | $35.50 | $17.22 | 2,396,080 |
| 2015-11-11 | $36.21 | $36.99 | $36.21 | $36.58 | $17.74 | 2,924,340 |
| 2015-11-10 | $36.90 | $37.70 | $36.14 | $36.51 | $17.71 | 3,084,720 |
| 2015-11-09 | $34.04 | $36.99 | $33.70 | $36.78 | $17.84 | 3,671,340 |
| 2015-11-06 | $33.50 | $34.29 | $33.00 | $34.14 | $16.56 | 2,883,410 |
| 2015-11-05 | $32.94 | $34.30 | $32.71 | $33.00 | $16.01 | 3,591,250 |
| 2015-11-04 | $30.99 | $32.69 | $30.99 | $32.69 | $15.86 | 2,609,270 |
| 2015-11-03 | $30.21 | $31.22 | $30.21 | $30.55 | $14.82 | 1,648,170 |
| 2015-11-02 | $31.92 | $32.00 | $30.10 | $30.20 | $14.65 | 3,110,490 |
| 2015-10-30 | $32.26 | $33.77 | $31.89 | $32.60 | $15.81 | 3,105,220 |
| 2015-10-29 | $32.71 | $32.71 | $31.51 | $31.89 | $15.47 | 2,023,290 |
| 2015-10-28 | $32.20 | $32.96 | $31.33 | $31.79 | $15.42 | 2,804,250 |
| 2015-10-27 | $32.50 | $32.89 | $30.00 | $32.26 | $15.65 | 5,193,220 |
| 2015-10-26 | $33.22 | $33.87 | $32.51 | $32.65 | $15.84 | 6,394,930 |
| 2015-10-23 | $30.18 | $33.20 | $29.60 | $33.20 | $16.10 | 7,808,730 |
| 2015-10-22 | $29.00 | $31.10 | $28.85 | $30.18 | $14.64 | 5,881,680 |
| 2015-10-21 | $31.00 | $33.23 | $28.25 | $28.70 | $13.92 | 7,813,670 |
| 2015-10-20 | $28.09 | $31.39 | $28.09 | $31.39 | $15.23 | 6,222,180 |
| 2015-10-19 | $27.99 | $29.50 | $27.72 | $28.54 | $13.84 | 5,219,420 |
| 2015-10-16 | $27.00 | $27.70 | $26.82 | $27.55 | $13.36 | 4,519,390 |
| 2015-10-15 | $25.01 | $27.30 | $25.01 | $26.85 | $13.02 | 4,750,510 |
| 2015-10-14 | $25.18 | $25.74 | $24.80 | $25.35 | $12.30 | 2,677,760 |
| 2015-10-13 | $24.98 | $25.30 | $24.50 | $25.30 | $12.27 | 2,271,970 |
| 2015-10-12 | $23.32 | $25.19 | $23.32 | $25.02 | $12.14 | 3,527,490 |
| 2015-10-09 | $22.71 | $23.38 | $22.59 | $23.10 | $11.20 | 1,707,360 |
| 2015-10-08 | $22.70 | $23.45 | $22.42 | $23.00 | $11.16 | 2,876,520 |
| 2015-10-07 | $21.90 | $21.90 | $21.90 | $21.90 | $10.62 | 0 |
| 2015-10-06 | $21.90 | $21.90 | $21.90 | $21.90 | $10.62 | 0 |
| 2015-10-05 | $21.90 | $21.90 | $21.90 | $21.90 | $10.62 | 0 |
| 2015-10-02 | $21.90 | $21.90 | $21.90 | $21.90 | $10.62 | 0 |
| 2015-10-01 | $21.90 | $21.90 | $21.90 | $21.90 | $10.62 | 0 |
| 2015-09-30 | $21.95 | $22.28 | $21.32 | $21.90 | $10.62 | 950,180 |
| 2015-09-29 | $22.15 | $22.69 | $21.80 | $21.93 | $10.64 | 1,531,800 |
| 2015-09-28 | $22.00 | $23.00 | $21.65 | $22.73 | $11.02 | 4,210,780 |
| 2015-09-25 | $22.97 | $23.13 | $21.50 | $22.00 | $10.67 | 3,762,720 |
| 2015-09-24 | $22.05 | $23.14 | $21.88 | $23.08 | $11.19 | 2,560,870 |
| 2015-09-23 | $22.00 | $22.29 | $21.58 | $21.96 | $10.65 | 1,593,740 |
| 2015-09-22 | $22.48 | $22.49 | $21.77 | $22.20 | $10.77 | 3,214,770 |
| 2015-09-21 | $21.08 | $22.17 | $20.67 | $22.11 | $10.72 | 3,893,100 |
| 2015-09-18 | $20.60 | $21.36 | $20.45 | $21.21 | $10.29 | 3,539,040 |
| 2015-09-17 | $20.82 | $21.80 | $20.19 | $20.31 | $9.85 | 5,433,780 |
| 2015-09-16 | $18.79 | $20.72 | $18.79 | $20.72 | $10.05 | 7,856,760 |
| 2015-09-15 | $18.05 | $19.88 | $18.05 | $18.84 | $9.14 | 6,219,720 |
| 2015-09-14 | $20.84 | $20.95 | $18.82 | $19.00 | $9.22 | 4,992,760 |
| 2015-09-11 | $20.05 | $20.49 | $19.92 | $20.26 | $9.83 | 2,150,670 |
| 2015-09-10 | $20.35 | $20.95 | $20.23 | $20.28 | $9.84 | 3,300,950 |
| 2015-09-09 | $19.80 | $21.12 | $19.62 | $20.85 | $10.11 | 6,177,550 |
| 2015-09-08 | $18.00 | $19.80 | $17.54 | $19.58 | $9.50 | 2,765,560 |
| 2015-09-07 | $17.86 | $18.36 | $17.50 | $18.06 | $8.76 | 3,747,050 |
| 2015-09-04 | $17.15 | $17.15 | $17.15 | $17.15 | $8.32 | 0 |
| 2015-09-03 | $17.15 | $17.15 | $17.15 | $17.15 | $8.32 | 0 |
| 2015-09-02 | $16.69 | $19.00 | $16.05 | $17.15 | $8.32 | 4,807,500 |
| 2015-09-01 | $19.71 | $19.71 | $17.75 | $17.75 | $8.61 | 3,907,610 |
| 2015-08-31 | $20.50 | $20.58 | $19.63 | $19.72 | $9.56 | 3,499,860 |
| 2015-08-28 | $19.20 | $20.70 | $19.20 | $20.65 | $10.02 | 4,486,630 |
| 2015-08-27 | $18.57 | $20.00 | $17.86 | $19.10 | $9.26 | 3,487,540 |
| 2015-08-26 | $20.00 | $20.82 | $18.01 | $18.35 | $8.90 | 5,773,310 |
| 2015-08-25 | $20.01 | $21.75 | $20.01 | $20.01 | $9.71 | 4,624,680 |
| 2015-08-24 | $23.88 | $23.88 | $22.23 | $22.23 | $10.78 | 3,367,230 |
| 2015-08-21 | $25.98 | $26.20 | $24.00 | $24.70 | $11.98 | 2,960,770 |
| 2015-08-20 | $26.28 | $26.89 | $25.58 | $25.98 | $12.60 | 3,589,890 |
| 2015-08-19 | $24.70 | $26.25 | $23.50 | $26.22 | $12.72 | 4,728,960 |
| 2015-08-18 | $28.28 | $28.58 | $25.08 | $25.17 | $12.21 | 6,311,970 |
| 2015-08-17 | $27.96 | $28.28 | $27.18 | $27.87 | $13.52 | 3,316,220 |
| 2015-08-14 | $27.49 | $28.35 | $26.92 | $28.17 | $13.66 | 5,986,630 |
| 2015-08-13 | $26.01 | $27.00 | $25.72 | $27.00 | $13.10 | 3,700,660 |
| 2015-08-12 | $27.01 | $27.17 | $26.40 | $26.45 | $12.83 | 3,666,310 |
| 2015-08-11 | $27.41 | $27.55 | $26.70 | $27.17 | $13.18 | 5,371,990 |
| 2015-08-10 | $26.30 | $27.50 | $25.89 | $27.40 | $13.29 | 6,318,610 |
| 2015-08-07 | $24.75 | $26.08 | $24.75 | $25.94 | $12.58 | 4,442,150 |
| 2015-08-06 | $24.05 | $25.20 | $23.60 | $24.60 | $11.93 | 2,877,030 |
| 2015-08-05 | $24.72 | $25.45 | $24.30 | $24.72 | $11.99 | 4,353,620 |
| 2015-08-04 | $23.05 | $24.88 | $22.50 | $24.80 | $12.03 | 4,669,390 |
| 2015-08-03 | $25.60 | $25.75 | $22.92 | $23.05 | $11.18 | 4,455,720 |
| 2015-07-31 | $25.20 | $26.20 | $25.01 | $25.47 | $12.35 | 2,985,610 |
| 2015-07-30 | $26.66 | $27.35 | $25.60 | $25.61 | $12.42 | 5,948,730 |
| 2015-07-29 | $25.50 | $26.93 | $23.97 | $26.66 | $12.93 | 6,078,130 |
| 2015-07-28 | $23.66 | $26.79 | $22.97 | $24.97 | $12.11 | 8,402,410 |
Chongqing Zhifei Biological Prdct Company Ltd (300122) News Headlines
.jpg)
Cheaper Chinese HPV Vaccines Turn Merck’s Gardasil From Boom to Bust
None
bloomberg.com April 23, 2025Recent Chongqing Zhifei Biological Prdct Company Ltd (300122) News
Similar Companies to Chongqing Zhifei Biological Prdct Company Ltd (300122) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |