Shenzhen Inovance Technology Company Ltd (300124) Exchange: SHE
Data as of July 17, 2025
$62.64 ($-0.39) -0.62%
Shenzhen Inovance Technology Company Ltd - Daily Information
Click for more stock information on Shenzhen Inovance Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $63.35 |
| Previous Close | $62.64 |
| High | $64.16 |
| Low | $62.55 |
| Adjusted Open | $63.35 |
| Previous Adjusted Close | $62.64 |
| Adjusted High | $64.16 |
| Adjusted Low | $62.55 |
About Shenzhen Inovance Technology Company Ltd (300124)
Shenzhen Inovance Technology Co., Ltd is principally engaged in the research, development, manufacture and distribution of industrial automatic control products. The Company also provides automatic control system solutions to equipment manufacturers. The Company offers inverters, servos, programmable logic controllers (PLCs), rare earth permanent magnet synchronous motors and electric vehicle motor controllers, among others. Its products are used by elevators, machine tools, air compressors, metal products, wires and cables, printing and packaging, textiles, plastics, construction materials, lifting, metallurgy, coal, municipal, chemical, electric power, automobile industries in the equipment manufacturing, energy saving and new energy fields. On October 22, 2013, it announced that it has completed the dissolution of a Shenyang-based subsidiary, engaged in crane control technology business.
Invest in Shenzhen Inovance Technology Company Ltd (300124)
Historical Stock Data for Shenzhen Inovance Technology Company Ltd (300124)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $63.35 | $64.16 | $62.55 | $62.64 | $62.64 | 19,192,010 |
| 2025-07-08 | $62.37 | $63.37 | $62.28 | $63.03 | $63.03 | 20,468,020 |
| 2025-07-07 | $63.83 | $64.09 | $62.22 | $62.32 | $62.32 | 22,882,680 |
| 2025-07-04 | $64.60 | $64.85 | $63.80 | $64.11 | $64.11 | 16,202,220 |
| 2025-07-03 | $64.40 | $65.15 | $64.12 | $64.75 | $64.75 | 17,789,880 |
| 2025-07-02 | $64.30 | $65.19 | $64.21 | $64.42 | $64.42 | 22,094,530 |
| 2025-07-01 | $64.50 | $64.57 | $63.81 | $64.22 | $64.22 | 13,758,170 |
| 2025-06-30 | $64.00 | $64.91 | $63.80 | $64.57 | $64.57 | 20,002,160 |
| 2025-06-27 | $65.56 | $65.56 | $63.80 | $63.82 | $63.82 | 24,632,590 |
| 2025-06-26 | $65.00 | $65.31 | $64.27 | $64.27 | $64.27 | 20,915,730 |
| 2025-06-25 | $64.00 | $65.00 | $63.66 | $64.95 | $64.95 | 22,315,480 |
| 2025-06-24 | $62.23 | $64.10 | $62.23 | $64.06 | $64.06 | 26,026,160 |
| 2025-06-23 | $61.50 | $62.16 | $61.44 | $61.95 | $61.95 | 10,821,000 |
| 2025-06-20 | $61.86 | $62.45 | $61.56 | $61.85 | $61.85 | 10,840,880 |
| 2025-06-19 | $62.28 | $63.09 | $61.93 | $61.95 | $61.95 | 14,416,910 |
| 2025-06-18 | $62.05 | $62.64 | $61.98 | $62.45 | $62.45 | 9,723,980 |
| 2025-06-17 | $62.78 | $63.11 | $62.05 | $62.19 | $62.19 | 13,734,990 |
| 2025-06-13 | $63.85 | $65.28 | $63.60 | $63.79 | $63.79 | 37,958,610 |
| 2025-06-12 | $63.50 | $64.20 | $63.03 | $63.70 | $63.70 | 14,807,260 |
| 2025-06-11 | $63.00 | $63.97 | $62.99 | $63.69 | $63.69 | 14,278,040 |
| 2025-06-10 | $64.17 | $64.18 | $62.65 | $63.16 | $63.16 | 18,029,850 |
| 2025-06-09 | $64.12 | $64.62 | $63.71 | $64.05 | $64.05 | 17,970,480 |
| 2025-06-06 | $64.95 | $64.98 | $63.75 | $64.11 | $64.11 | 13,819,080 |
| 2025-06-05 | $65.03 | $65.37 | $64.39 | $65.18 | $65.18 | 20,884,620 |
| 2025-06-04 | $64.84 | $65.27 | $64.58 | $64.87 | $64.87 | 10,737,490 |
| 2025-06-03 | $65.69 | $66.18 | $64.80 | $64.84 | $64.84 | 14,917,290 |
| 2025-05-30 | $66.70 | $67.26 | $65.77 | $65.78 | $65.78 | 11,894,990 |
| 2025-05-29 | $66.05 | $67.71 | $65.71 | $67.08 | $67.08 | 17,717,340 |
| 2025-05-28 | $65.77 | $66.38 | $65.34 | $65.81 | $65.81 | 9,699,830 |
| 2025-05-27 | $66.50 | $66.91 | $65.51 | $65.77 | $65.77 | 10,985,590 |
| 2025-05-26 | $66.50 | $67.22 | $66.21 | $66.65 | $66.65 | 9,433,190 |
| 2025-05-23 | $66.94 | $67.87 | $66.50 | $66.50 | $66.50 | 12,845,630 |
| 2025-05-22 | $68.11 | $68.60 | $67.02 | $67.23 | $67.23 | 12,329,450 |
| 2025-05-21 | $68.49 | $69.10 | $67.90 | $68.77 | $68.77 | 11,647,020 |
| 2025-05-20 | $68.30 | $69.26 | $67.92 | $68.53 | $68.53 | 11,119,980 |
| 2025-05-19 | $68.50 | $68.82 | $67.79 | $68.30 | $68.30 | 13,002,560 |
| 2025-05-16 | $68.04 | $69.72 | $68.04 | $68.65 | $68.65 | 12,636,760 |
| 2025-05-15 | $69.79 | $70.08 | $68.41 | $68.49 | $68.49 | 14,170,430 |
| 2025-05-14 | $69.01 | $70.66 | $68.88 | $69.80 | $69.80 | 18,902,830 |
| 2025-05-13 | $71.04 | $71.06 | $68.90 | $69.28 | $69.28 | 21,298,520 |
| 2025-05-12 | $69.78 | $70.65 | $69.52 | $70.39 | $70.39 | 21,698,030 |
| 2025-05-09 | $70.37 | $70.53 | $69.25 | $69.47 | $69.47 | 21,149,920 |
| 2025-05-08 | $70.30 | $71.19 | $70.00 | $70.61 | $70.61 | 18,932,180 |
| 2025-05-07 | $72.32 | $72.68 | $69.79 | $70.48 | $70.48 | 27,703,590 |
| 2025-05-06 | $72.30 | $72.32 | $70.50 | $71.79 | $71.79 | 28,713,480 |
| 2025-04-30 | $68.20 | $71.89 | $67.40 | $71.59 | $71.59 | 43,418,210 |
| 2025-04-29 | $65.99 | $68.21 | $65.98 | $67.12 | $67.12 | 30,502,190 |
| 2025-04-28 | $64.91 | $65.63 | $64.12 | $64.41 | $64.41 | 12,383,250 |
| 2025-04-25 | $64.30 | $65.27 | $63.72 | $64.91 | $64.91 | 15,539,060 |
| 2025-04-24 | $64.40 | $65.47 | $63.86 | $64.22 | $64.22 | 17,138,520 |
| 2025-04-23 | $63.10 | $64.91 | $63.00 | $64.21 | $64.21 | 25,035,460 |
| 2025-04-22 | $62.94 | $63.44 | $62.60 | $62.70 | $62.70 | 12,450,100 |
| 2025-04-21 | $62.53 | $63.64 | $61.12 | $63.62 | $63.62 | 26,949,480 |
| 2025-04-18 | $62.50 | $62.94 | $61.80 | $62.80 | $62.80 | 11,152,770 |
| 2025-04-17 | $62.49 | $63.56 | $62.35 | $62.80 | $62.80 | 11,760,990 |
| 2025-04-16 | $62.79 | $63.10 | $61.77 | $62.69 | $62.69 | 16,057,060 |
| 2025-04-15 | $63.88 | $64.20 | $62.05 | $62.79 | $62.79 | 19,903,290 |
| 2025-04-14 | $65.00 | $65.30 | $63.70 | $63.88 | $63.88 | 19,904,960 |
| 2025-04-11 | $64.00 | $65.10 | $63.00 | $64.35 | $64.35 | 26,923,240 |
| 2025-04-10 | $64.08 | $65.49 | $62.85 | $64.75 | $64.75 | 34,808,780 |
| 2025-04-09 | $62.10 | $63.92 | $61.20 | $62.55 | $62.55 | 36,398,440 |
| 2025-04-08 | $62.22 | $64.17 | $61.34 | $62.40 | $62.40 | 38,515,640 |
| 2025-04-07 | $64.50 | $66.87 | $60.30 | $62.00 | $62.00 | 57,116,970 |
| 2025-04-03 | $69.28 | $70.88 | $68.69 | $69.80 | $69.80 | 30,920,120 |
| 2025-04-02 | $67.55 | $68.99 | $67.40 | $68.69 | $68.69 | 14,760,580 |
| 2025-04-01 | $68.18 | $68.40 | $67.21 | $67.71 | $67.71 | 13,241,690 |
| 2025-03-31 | $68.29 | $68.45 | $67.03 | $68.17 | $68.17 | 16,528,690 |
| 2025-03-28 | $68.60 | $69.26 | $68.31 | $68.47 | $68.47 | 9,726,900 |
| 2025-03-27 | $68.30 | $69.89 | $68.00 | $68.75 | $68.75 | 15,026,170 |
| 2025-03-26 | $68.60 | $69.67 | $68.50 | $68.57 | $68.57 | 14,286,060 |
| 2025-03-25 | $69.76 | $70.08 | $68.36 | $68.65 | $68.65 | 15,313,060 |
| 2025-03-24 | $69.43 | $70.27 | $68.70 | $69.94 | $69.94 | 20,746,050 |
| 2025-03-21 | $71.05 | $71.33 | $69.20 | $69.43 | $69.43 | 25,006,970 |
| 2025-03-20 | $72.02 | $72.42 | $70.69 | $71.52 | $71.52 | 23,281,350 |
| 2025-03-19 | $70.91 | $73.14 | $70.40 | $72.74 | $72.74 | 35,458,240 |
| 2025-03-18 | $70.42 | $71.14 | $70.01 | $70.90 | $70.90 | 27,968,260 |
| 2025-03-17 | $72.22 | $72.50 | $69.88 | $70.41 | $70.41 | 60,002,880 |
| 2025-03-14 | $72.25 | $74.66 | $71.45 | $73.72 | $73.72 | 38,747,070 |
| 2025-03-13 | $74.38 | $74.58 | $71.98 | $72.40 | $72.40 | 33,355,330 |
| 2025-03-12 | $77.30 | $77.66 | $74.38 | $74.70 | $74.70 | 41,276,520 |
| 2025-03-11 | $76.50 | $79.69 | $76.18 | $78.05 | $78.05 | 36,025,300 |
| 2025-03-10 | $77.00 | $79.15 | $75.86 | $77.60 | $77.60 | 34,888,920 |
| 2025-03-07 | $76.61 | $78.00 | $76.00 | $76.70 | $76.70 | 25,951,960 |
| 2025-03-06 | $77.00 | $78.77 | $76.44 | $77.27 | $77.27 | 37,637,170 |
| 2025-03-05 | $73.50 | $77.50 | $73.40 | $76.35 | $76.35 | 43,096,720 |
| 2025-03-04 | $71.69 | $75.14 | $71.65 | $74.07 | $74.07 | 33,426,420 |
| 2025-03-03 | $72.60 | $74.08 | $71.55 | $72.41 | $72.41 | 34,242,440 |
| 2025-02-28 | $76.38 | $76.85 | $71.85 | $72.15 | $72.15 | 57,073,940 |
| 2025-02-27 | $77.12 | $78.44 | $75.60 | $77.70 | $77.70 | 43,482,640 |
| 2025-02-26 | $74.43 | $81.71 | $73.80 | $77.98 | $77.98 | 68,528,920 |
| 2025-02-25 | $72.74 | $76.00 | $72.45 | $74.42 | $74.42 | 46,507,820 |
| 2025-02-24 | $74.25 | $75.29 | $72.60 | $74.00 | $74.00 | 42,288,100 |
| 2025-02-20 | $72.06 | $73.40 | $70.81 | $72.48 | $72.48 | 49,268,930 |
| 2025-02-19 | $66.39 | $73.49 | $66.33 | $72.56 | $72.56 | 87,681,500 |
| 2025-02-18 | $67.40 | $68.18 | $66.39 | $66.73 | $66.73 | 28,809,880 |
| 2025-02-17 | $66.60 | $67.75 | $66.16 | $67.58 | $67.58 | 32,432,720 |
| 2025-02-14 | $65.00 | $67.68 | $64.68 | $66.59 | $66.59 | 38,243,850 |
| 2025-02-13 | $67.60 | $67.99 | $65.06 | $65.09 | $65.09 | 46,137,150 |
| 2025-02-12 | $67.97 | $68.53 | $66.55 | $68.12 | $68.12 | 34,883,690 |
| 2025-02-11 | $68.31 | $69.64 | $67.70 | $68.47 | $68.47 | 39,770,230 |
| 2025-02-10 | $68.45 | $68.72 | $66.80 | $68.28 | $68.28 | 37,981,860 |
| 2025-02-07 | $69.00 | $69.70 | $67.70 | $69.00 | $69.00 | 59,384,160 |
| 2025-02-06 | $63.15 | $70.25 | $62.58 | $69.41 | $69.41 | 87,023,360 |
| 2025-02-05 | $61.62 | $64.38 | $61.50 | $63.10 | $63.10 | 46,833,500 |
| 2025-01-27 | $63.14 | $63.33 | $60.19 | $60.19 | $60.19 | 29,472,930 |
| 2025-01-24 | $61.50 | $64.35 | $61.33 | $63.13 | $63.13 | 44,766,680 |
| 2025-01-23 | $61.37 | $63.10 | $60.60 | $61.75 | $61.75 | 44,732,440 |
| 2025-01-22 | $61.07 | $61.28 | $60.21 | $60.71 | $60.71 | 17,412,440 |
| 2025-01-21 | $60.53 | $61.93 | $60.01 | $61.49 | $61.49 | 29,468,860 |
| 2025-01-20 | $60.77 | $61.39 | $59.69 | $59.90 | $59.90 | 19,213,650 |
| 2025-01-17 | $60.11 | $61.44 | $59.80 | $60.55 | $60.55 | 19,088,140 |
| 2025-01-16 | $61.09 | $61.95 | $59.90 | $60.42 | $60.42 | 22,537,230 |
| 2025-01-15 | $61.28 | $61.93 | $60.45 | $60.71 | $60.71 | 27,366,010 |
| 2025-01-14 | $58.36 | $61.85 | $58.11 | $61.80 | $61.80 | 41,437,460 |
| 2025-01-13 | $59.50 | $60.75 | $58.10 | $58.35 | $58.35 | 24,941,820 |
| 2025-01-09 | $56.48 | $57.77 | $56.33 | $57.20 | $57.20 | 12,935,570 |
| 2025-01-08 | $56.66 | $57.52 | $55.00 | $56.79 | $56.79 | 16,160,090 |
| 2025-01-07 | $56.00 | $56.65 | $55.74 | $56.64 | $56.64 | 11,771,510 |
| 2025-01-06 | $55.89 | $56.52 | $55.15 | $55.76 | $55.76 | 13,652,560 |
| 2025-01-03 | $56.74 | $57.33 | $55.71 | $55.94 | $55.94 | 15,341,880 |
| 2025-01-02 | $58.67 | $58.71 | $55.98 | $56.30 | $56.30 | 20,415,840 |
| 2024-12-31 | $60.08 | $60.22 | $58.58 | $58.58 | $58.58 | 16,402,540 |
| 2024-12-30 | $59.39 | $61.22 | $59.39 | $60.08 | $60.08 | 22,090,430 |
| 2024-12-27 | $60.14 | $60.26 | $59.00 | $59.39 | $59.39 | 23,792,560 |
| 2024-12-26 | $59.48 | $60.20 | $59.17 | $60.08 | $60.08 | 15,585,400 |
| 2024-12-25 | $59.44 | $59.88 | $58.85 | $59.48 | $59.48 | 12,391,120 |
| 2024-12-24 | $58.84 | $60.15 | $58.61 | $59.30 | $59.30 | 16,134,410 |
| 2024-12-23 | $59.21 | $59.60 | $58.13 | $58.50 | $58.50 | 21,999,210 |
| 2024-12-20 | $59.80 | $60.38 | $59.29 | $59.45 | $59.45 | 17,227,550 |
| 2024-12-19 | $58.82 | $60.50 | $58.56 | $59.83 | $59.83 | 16,409,030 |
| 2024-12-18 | $59.35 | $59.79 | $58.75 | $59.31 | $59.31 | 14,622,540 |
| 2024-12-17 | $59.52 | $60.30 | $58.90 | $59.22 | $59.22 | 15,129,950 |
| 2024-12-16 | $59.70 | $60.28 | $58.54 | $59.90 | $59.90 | 25,261,260 |
| 2024-12-13 | $60.86 | $61.65 | $60.35 | $60.50 | $60.50 | 33,721,960 |
| 2024-12-12 | $61.10 | $61.78 | $60.80 | $61.25 | $61.25 | 21,014,970 |
| 2024-12-11 | $62.31 | $62.58 | $61.34 | $61.57 | $61.57 | 21,364,340 |
| 2024-12-10 | $65.05 | $65.37 | $62.67 | $62.79 | $62.79 | 37,520,360 |
| 2024-12-09 | $62.17 | $63.53 | $61.70 | $62.52 | $62.52 | 24,959,740 |
| 2024-12-06 | $62.03 | $62.74 | $61.04 | $62.17 | $62.17 | 22,374,750 |
| 2024-12-05 | $62.00 | $62.98 | $61.04 | $61.99 | $61.99 | 19,832,260 |
| 2024-12-04 | $61.95 | $63.60 | $61.06 | $62.24 | $62.24 | 27,335,660 |
| 2024-12-03 | $63.00 | $63.00 | $61.46 | $62.35 | $62.35 | 25,978,800 |
| 2024-12-02 | $61.50 | $63.50 | $61.33 | $62.98 | $62.98 | 48,347,940 |
| 2024-11-29 | $58.29 | $61.00 | $57.61 | $60.30 | $60.30 | 29,528,990 |
| 2024-11-28 | $59.02 | $59.27 | $57.79 | $58.30 | $58.30 | 13,698,290 |
| 2024-11-27 | $57.00 | $59.16 | $56.98 | $59.02 | $59.02 | 17,009,160 |
| 2024-11-26 | $57.88 | $58.30 | $57.30 | $57.30 | $57.30 | 12,084,900 |
| 2024-11-25 | $58.00 | $58.66 | $57.58 | $58.23 | $58.23 | 15,187,590 |
| 2024-11-22 | $60.88 | $61.05 | $58.12 | $58.24 | $58.24 | 23,766,590 |
| 2024-11-21 | $59.65 | $61.93 | $59.65 | $60.88 | $60.88 | 32,068,490 |
| 2024-11-20 | $58.88 | $60.13 | $58.56 | $59.64 | $59.64 | 23,878,710 |
| 2024-11-19 | $57.70 | $59.00 | $56.80 | $58.88 | $58.88 | 21,909,090 |
| 2024-11-18 | $58.30 | $58.90 | $56.63 | $57.06 | $57.06 | 23,663,190 |
| 2024-11-15 | $58.99 | $60.30 | $58.32 | $58.38 | $58.38 | 24,824,570 |
| 2024-11-14 | $61.50 | $61.68 | $59.66 | $59.70 | $59.70 | 22,129,060 |
| 2024-11-13 | $61.20 | $61.93 | $60.35 | $61.78 | $61.78 | 31,623,600 |
| 2024-11-12 | $64.84 | $64.98 | $61.49 | $62.00 | $62.00 | 44,634,030 |
| 2024-11-11 | $62.48 | $65.29 | $61.78 | $64.41 | $64.41 | 43,200,390 |
| 2024-11-08 | $63.45 | $65.47 | $62.22 | $62.53 | $62.53 | 44,096,240 |
| 2024-11-07 | $59.80 | $62.97 | $59.44 | $62.39 | $62.39 | 41,425,560 |
| 2024-11-06 | $60.73 | $61.66 | $59.35 | $59.90 | $59.90 | 41,091,380 |
| 2024-11-05 | $59.43 | $62.04 | $58.22 | $60.80 | $60.80 | 53,732,790 |
| 2024-11-04 | $56.71 | $60.00 | $56.71 | $59.99 | $59.99 | 51,807,490 |
| 2024-11-01 | $55.01 | $56.08 | $54.83 | $55.60 | $55.60 | 19,450,330 |
| 2024-10-31 | $55.42 | $55.89 | $54.68 | $55.41 | $55.41 | 22,327,210 |
| 2024-10-30 | $56.00 | $57.17 | $55.03 | $55.41 | $55.41 | 21,212,820 |
| 2024-10-29 | $57.34 | $57.77 | $56.38 | $56.46 | $56.46 | 24,501,810 |
| 2024-10-28 | $58.50 | $58.50 | $56.81 | $57.33 | $57.33 | 22,936,770 |
| 2024-10-25 | $57.02 | $58.83 | $56.69 | $58.00 | $58.00 | 33,451,080 |
| 2024-10-24 | $56.25 | $57.39 | $56.08 | $56.68 | $56.68 | 20,178,950 |
| 2024-10-23 | $56.73 | $57.67 | $55.88 | $56.43 | $56.43 | 30,815,940 |
| 2024-10-22 | $57.87 | $57.87 | $56.43 | $56.93 | $56.93 | 29,132,580 |
| 2024-10-21 | $59.00 | $59.42 | $56.85 | $58.00 | $58.00 | 40,375,410 |
| 2024-10-18 | $55.07 | $60.58 | $54.40 | $58.50 | $58.50 | 45,780,200 |
| 2024-10-17 | $55.60 | $56.44 | $55.08 | $55.10 | $55.10 | 21,903,390 |
| 2024-10-16 | $55.13 | $56.88 | $54.85 | $55.66 | $55.66 | 22,600,460 |
| 2024-10-15 | $59.88 | $59.88 | $56.96 | $57.06 | $57.06 | 24,845,380 |
| 2024-10-14 | $59.43 | $60.08 | $56.86 | $58.91 | $58.91 | 34,177,920 |
| 2024-10-11 | $62.50 | $62.50 | $57.60 | $58.33 | $58.33 | 34,325,890 |
| 2024-10-10 | $66.04 | $66.96 | $62.77 | $63.02 | $63.02 | 44,954,780 |
| 2024-10-09 | $71.15 | $71.15 | $64.20 | $64.76 | $64.76 | 89,760,490 |
| 2024-10-08 | $74.94 | $74.94 | $67.40 | $74.90 | $74.90 | 97,598,370 |
| 2024-09-30 | $57.65 | $62.98 | $56.00 | $62.45 | $62.45 | 51,128,920 |
| 2024-09-27 | $51.10 | $57.99 | $51.10 | $54.30 | $54.30 | 38,179,340 |
| 2024-09-26 | $48.01 | $50.39 | $47.88 | $50.26 | $50.26 | 22,873,910 |
| 2024-09-25 | $48.40 | $48.88 | $47.82 | $48.01 | $48.01 | 22,673,620 |
| 2024-09-24 | $43.65 | $47.26 | $43.45 | $47.01 | $47.01 | 27,262,420 |
| 2024-09-23 | $44.15 | $44.29 | $43.28 | $43.45 | $43.45 | 9,038,200 |
| 2024-09-20 | $44.16 | $44.29 | $43.50 | $44.06 | $44.06 | 10,227,980 |
| 2024-09-19 | $43.90 | $44.60 | $43.21 | $44.19 | $44.19 | 13,488,880 |
| 2024-09-18 | $43.25 | $43.99 | $42.70 | $43.86 | $43.86 | 9,634,400 |
| 2024-09-13 | $43.46 | $43.79 | $42.90 | $43.28 | $43.28 | 9,804,640 |
| 2024-09-12 | $43.45 | $44.10 | $43.20 | $43.44 | $43.44 | 10,003,390 |
| 2024-09-11 | $43.30 | $43.62 | $42.90 | $43.35 | $43.35 | 8,899,410 |
| 2024-09-10 | $42.63 | $43.83 | $42.16 | $43.51 | $43.51 | 15,289,620 |
| 2024-09-09 | $41.70 | $42.75 | $41.70 | $42.24 | $42.24 | 11,041,660 |
| 2024-09-06 | $42.60 | $42.74 | $42.03 | $42.10 | $42.10 | 5,275,870 |
| 2024-09-05 | $42.35 | $42.75 | $42.21 | $42.58 | $42.58 | 7,004,910 |
| 2024-09-04 | $42.10 | $43.18 | $41.42 | $42.51 | $42.51 | 11,110,740 |
| 2024-09-03 | $42.04 | $42.68 | $41.52 | $42.28 | $42.28 | 10,079,340 |
| 2024-09-02 | $43.20 | $43.39 | $41.82 | $42.04 | $42.04 | 13,844,160 |
| 2024-08-30 | $43.69 | $44.01 | $42.80 | $43.30 | $43.30 | 18,538,450 |
| 2024-08-29 | $42.81 | $44.41 | $42.51 | $43.87 | $43.87 | 18,163,930 |
| 2024-08-28 | $41.70 | $42.97 | $41.48 | $42.75 | $42.75 | 18,327,950 |
| 2024-08-27 | $40.32 | $42.16 | $40.30 | $41.70 | $41.70 | 16,980,580 |
| 2024-08-26 | $40.18 | $41.13 | $39.91 | $40.53 | $40.53 | 12,626,460 |
| 2024-08-23 | $39.77 | $40.29 | $39.43 | $39.90 | $39.90 | 8,928,260 |
| 2024-08-22 | $40.67 | $40.95 | $39.17 | $40.05 | $40.05 | 17,695,590 |
| 2024-08-21 | $41.03 | $41.55 | $40.80 | $40.80 | $40.80 | 9,526,440 |
| 2024-08-20 | $41.81 | $42.00 | $41.11 | $41.30 | $41.30 | 9,147,520 |
| 2024-08-19 | $42.20 | $42.60 | $41.55 | $41.82 | $41.82 | 9,293,630 |
| 2024-08-16 | $42.42 | $42.42 | $41.57 | $42.29 | $42.29 | 13,838,360 |
| 2024-08-15 | $41.55 | $43.26 | $41.50 | $42.49 | $42.49 | 15,944,270 |
| 2024-08-14 | $42.88 | $42.93 | $41.46 | $41.53 | $41.53 | 14,315,050 |
| 2024-08-13 | $43.90 | $44.18 | $42.49 | $42.93 | $42.93 | 15,705,530 |
| 2024-08-12 | $44.64 | $44.88 | $43.80 | $43.97 | $43.97 | 12,842,520 |
| 2024-08-09 | $45.93 | $46.15 | $44.90 | $44.90 | $44.90 | 9,200,840 |
| 2024-08-08 | $45.59 | $46.23 | $45.26 | $45.70 | $45.70 | 8,879,390 |
| 2024-08-07 | $45.16 | $46.15 | $45.11 | $45.78 | $45.78 | 8,083,300 |
| 2024-08-06 | $45.02 | $46.17 | $44.62 | $45.32 | $45.32 | 11,437,200 |
| 2024-08-05 | $45.43 | $45.85 | $44.66 | $44.95 | $44.95 | 11,064,850 |
| 2024-08-02 | $45.49 | $46.33 | $45.08 | $45.34 | $45.34 | 9,786,110 |
| 2024-08-01 | $46.40 | $46.90 | $45.55 | $45.60 | $45.60 | 13,934,930 |
| 2024-07-31 | $44.46 | $46.87 | $44.15 | $46.65 | $46.65 | 16,177,540 |
| 2024-07-30 | $44.00 | $44.86 | $43.52 | $44.81 | $44.81 | 15,633,830 |
| 2024-07-29 | $45.52 | $45.73 | $43.41 | $43.85 | $43.85 | 21,207,470 |
| 2024-07-26 | $45.81 | $47.17 | $45.81 | $46.34 | $46.34 | 15,031,110 |
| 2024-07-25 | $46.82 | $46.86 | $45.29 | $45.70 | $45.70 | 17,827,520 |
| 2024-07-24 | $48.00 | $48.38 | $46.60 | $46.88 | $46.88 | 18,055,610 |
| 2024-07-23 | $49.93 | $50.05 | $48.45 | $48.45 | $48.45 | 11,068,420 |
| 2024-07-22 | $51.05 | $51.30 | $50.08 | $50.43 | $50.43 | 11,220,080 |
| 2024-07-19 | $50.20 | $51.30 | $50.01 | $51.13 | $51.13 | 13,064,580 |
| 2024-07-18 | $48.94 | $51.00 | $48.71 | $50.43 | $50.43 | 19,032,420 |
| 2024-07-17 | $49.20 | $49.38 | $48.55 | $48.92 | $48.92 | 11,243,360 |
| 2024-07-16 | $48.40 | $49.77 | $48.31 | $49.49 | $49.49 | 13,224,320 |
| 2024-07-15 | $48.65 | $49.22 | $48.40 | $48.45 | $48.45 | 12,877,610 |
| 2024-07-12 | $51.50 | $51.50 | $49.00 | $49.00 | $49.00 | 21,193,950 |
| 2024-07-11 | $51.22 | $52.39 | $51.22 | $51.52 | $51.52 | 13,492,890 |
| 2024-07-10 | $49.99 | $51.00 | $49.87 | $50.99 | $50.99 | 12,322,210 |
| 2024-07-09 | $49.40 | $50.50 | $48.51 | $50.29 | $50.29 | 12,403,650 |
| 2024-07-08 | $50.70 | $50.75 | $49.22 | $49.57 | $49.57 | 13,224,580 |
| 2024-07-05 | $51.07 | $51.26 | $50.38 | $50.63 | $50.63 | 10,090,550 |
| 2024-07-04 | $51.25 | $51.80 | $50.46 | $51.07 | $51.07 | 11,296,670 |
| 2024-07-03 | $50.53 | $50.98 | $50.12 | $50.78 | $50.78 | 7,678,570 |
| 2024-07-02 | $50.00 | $51.48 | $49.65 | $50.52 | $50.52 | 16,957,410 |
| 2024-07-01 | $51.01 | $51.35 | $49.22 | $49.90 | $49.90 | 13,110,230 |
| 2024-06-28 | $50.70 | $52.37 | $50.70 | $51.30 | $51.30 | 14,155,950 |
| 2024-06-27 | $51.88 | $52.06 | $51.18 | $51.30 | $51.30 | 9,475,800 |
| 2024-06-26 | $51.55 | $52.08 | $50.68 | $51.89 | $51.89 | 11,374,050 |
| 2024-06-25 | $51.20 | $52.14 | $50.98 | $51.70 | $51.70 | 12,036,900 |
| 2024-06-24 | $52.15 | $52.15 | $50.85 | $50.98 | $50.98 | 12,909,600 |
| 2024-06-21 | $51.93 | $52.25 | $51.33 | $51.72 | $51.72 | 10,761,030 |
| 2024-06-20 | $53.48 | $53.92 | $51.51 | $51.69 | $51.69 | 20,813,960 |
| 2024-06-19 | $55.71 | $56.00 | $53.76 | $53.80 | $53.80 | 14,634,810 |
| 2024-06-18 | $55.54 | $56.29 | $55.43 | $55.66 | $55.66 | 11,305,320 |
| 2024-06-17 | $55.01 | $56.28 | $54.82 | $55.77 | $55.77 | 16,014,840 |
| 2024-06-14 | $54.50 | $55.82 | $53.61 | $55.26 | $55.26 | 27,535,030 |
| 2024-06-13 | $54.14 | $54.68 | $53.39 | $54.25 | $54.25 | 17,013,030 |
| 2024-06-12 | $54.50 | $54.92 | $53.28 | $53.55 | $53.55 | 17,865,200 |
| 2024-06-11 | $53.70 | $55.06 | $53.60 | $54.77 | $54.77 | 11,523,230 |
| 2024-06-07 | $55.32 | $55.83 | $54.21 | $54.37 | $54.37 | 12,190,480 |
| 2024-06-06 | $55.19 | $55.74 | $54.71 | $55.53 | $55.53 | 12,744,350 |
| 2024-06-05 | $55.49 | $56.45 | $55.30 | $55.43 | $55.43 | 10,525,380 |
| 2024-06-04 | $55.89 | $55.98 | $54.69 | $55.48 | $55.48 | 19,880,750 |
| 2024-06-03 | $56.79 | $57.65 | $55.44 | $55.88 | $55.88 | 19,963,700 |
| 2024-05-31 | $58.20 | $58.78 | $57.91 | $57.94 | $57.94 | 7,304,010 |
| 2024-05-30 | $58.40 | $59.09 | $57.92 | $58.17 | $58.17 | 6,864,630 |
| 2024-05-29 | $58.51 | $59.12 | $58.12 | $58.41 | $58.41 | 6,598,440 |
| 2024-05-28 | $59.71 | $59.81 | $58.50 | $58.61 | $58.61 | 8,098,270 |
| 2024-05-27 | $59.50 | $60.06 | $59.15 | $59.71 | $59.71 | 4,729,910 |
| 2024-05-24 | $59.71 | $60.10 | $58.92 | $59.30 | $59.30 | 7,501,500 |
| 2024-05-23 | $59.55 | $60.25 | $59.51 | $60.09 | $60.09 | 5,805,740 |
| 2024-05-22 | $60.00 | $60.33 | $59.55 | $59.97 | $59.97 | 8,787,570 |
| 2024-05-21 | $61.00 | $61.05 | $59.81 | $60.15 | $60.15 | 6,090,170 |
| 2024-05-20 | $61.00 | $61.87 | $60.80 | $61.05 | $61.05 | 9,673,820 |
| 2024-05-17 | $60.71 | $61.17 | $59.85 | $60.92 | $60.92 | 8,997,930 |
| 2024-05-16 | $60.86 | $61.19 | $59.70 | $59.81 | $59.81 | 10,003,200 |
| 2024-05-15 | $61.39 | $61.77 | $61.00 | $61.01 | $61.01 | 4,896,780 |
| 2024-05-14 | $61.72 | $62.42 | $61.05 | $61.45 | $61.45 | 7,175,630 |
| 2024-05-13 | $62.22 | $63.47 | $61.59 | $61.72 | $61.72 | 11,559,320 |
| 2024-05-10 | $63.88 | $64.38 | $63.00 | $63.20 | $63.20 | 7,067,300 |
| 2024-05-09 | $63.77 | $64.05 | $62.91 | $63.68 | $63.68 | 10,372,850 |
| 2024-05-08 | $63.88 | $65.20 | $63.63 | $63.77 | $63.77 | 15,486,430 |
| 2024-05-07 | $63.00 | $64.15 | $62.68 | $63.77 | $63.77 | 17,042,520 |
| 2024-05-06 | $59.55 | $63.16 | $59.55 | $62.95 | $62.95 | 27,838,820 |
| 2024-04-30 | $59.70 | $60.22 | $59.36 | $59.50 | $59.50 | 10,007,780 |
| 2024-04-29 | $59.16 | $60.49 | $58.60 | $59.98 | $59.98 | 15,529,520 |
| 2024-04-26 | $57.14 | $59.40 | $57.10 | $59.29 | $59.29 | 12,677,260 |
| 2024-04-25 | $58.51 | $58.60 | $57.28 | $57.43 | $57.43 | 12,223,120 |
| 2024-04-24 | $59.39 | $60.79 | $59.10 | $59.18 | $59.18 | 11,735,210 |
| 2024-04-23 | $61.04 | $61.31 | $59.18 | $59.95 | $59.95 | 13,233,720 |
| 2024-04-22 | $60.68 | $61.69 | $60.59 | $61.28 | $61.28 | 7,582,810 |
| 2024-04-19 | $61.03 | $61.50 | $60.78 | $61.00 | $61.00 | 7,416,510 |
| 2024-04-18 | $61.35 | $61.96 | $61.10 | $61.26 | $61.26 | 9,726,510 |
| 2024-04-17 | $60.83 | $61.87 | $60.37 | $61.79 | $61.79 | 10,989,260 |
| 2024-04-16 | $60.10 | $61.88 | $59.95 | $60.82 | $60.82 | 16,733,800 |
| 2024-04-15 | $58.65 | $60.28 | $57.72 | $60.20 | $60.20 | 13,485,350 |
| 2024-04-12 | $58.44 | $60.04 | $58.42 | $58.63 | $58.63 | 11,179,900 |
| 2024-04-11 | $57.50 | $59.15 | $57.38 | $58.65 | $58.65 | 9,692,640 |
| 2024-04-10 | $58.11 | $58.66 | $57.47 | $58.02 | $58.02 | 11,808,670 |
| 2024-04-09 | $59.56 | $60.00 | $58.08 | $58.28 | $58.28 | 16,683,550 |
| 2024-04-08 | $62.40 | $62.40 | $59.38 | $59.55 | $59.55 | 18,728,750 |
| 2024-04-03 | $60.69 | $61.99 | $60.65 | $61.48 | $61.48 | 12,642,380 |
| 2024-04-02 | $61.55 | $61.55 | $60.40 | $61.10 | $61.10 | 14,182,050 |
| 2024-04-01 | $62.40 | $62.42 | $61.13 | $61.47 | $61.47 | 12,515,880 |
| 2024-03-29 | $61.88 | $62.38 | $60.87 | $61.22 | $61.22 | 13,993,330 |
| 2024-03-28 | $59.98 | $60.78 | $58.71 | $60.23 | $60.23 | 12,937,640 |
| 2024-03-27 | $60.42 | $60.99 | $59.48 | $59.55 | $59.55 | 9,586,370 |
| 2024-03-26 | $60.72 | $61.08 | $60.02 | $60.47 | $60.47 | 10,715,560 |
| 2024-03-25 | $61.40 | $62.00 | $60.68 | $60.70 | $60.70 | 10,469,340 |
| 2024-03-22 | $61.30 | $61.98 | $61.00 | $61.39 | $61.39 | 12,922,860 |
| 2024-03-21 | $62.73 | $63.20 | $61.27 | $61.29 | $61.29 | 13,853,870 |
| 2024-03-20 | $62.63 | $63.29 | $62.38 | $62.89 | $62.89 | 7,614,670 |
| 2024-03-19 | $64.34 | $64.34 | $62.76 | $62.94 | $62.94 | 11,918,300 |
| 2024-03-18 | $64.08 | $64.48 | $63.06 | $64.34 | $64.34 | 11,639,090 |
| 2024-03-15 | $64.01 | $64.19 | $62.83 | $63.98 | $63.98 | 12,422,420 |
| 2024-03-14 | $65.49 | $65.80 | $63.63 | $64.08 | $64.08 | 15,214,400 |
| 2024-03-13 | $65.58 | $65.78 | $65.01 | $65.33 | $65.33 | 10,191,950 |
| 2024-03-12 | $65.97 | $66.39 | $65.15 | $65.70 | $65.70 | 10,614,230 |
| 2024-03-11 | $66.89 | $67.12 | $65.11 | $66.10 | $66.10 | 14,832,850 |
| 2024-03-08 | $66.85 | $67.20 | $66.29 | $66.95 | $66.95 | 7,581,230 |
| 2024-03-07 | $66.80 | $68.20 | $66.41 | $66.87 | $66.87 | 11,628,020 |
| 2024-03-06 | $66.21 | $66.99 | $65.97 | $66.50 | $66.50 | 11,609,390 |
| 2024-03-05 | $64.83 | $66.90 | $64.50 | $66.75 | $66.75 | 20,269,680 |
| 2024-03-04 | $63.63 | $65.45 | $63.55 | $64.85 | $64.85 | 14,453,960 |
| 2024-03-01 | $63.21 | $64.08 | $62.83 | $63.85 | $63.85 | 14,004,110 |
| 2024-02-29 | $61.10 | $63.45 | $61.10 | $63.21 | $63.21 | 14,868,700 |
| 2024-02-28 | $62.28 | $62.43 | $61.49 | $61.50 | $61.50 | 15,641,810 |
| 2024-02-27 | $60.48 | $62.27 | $60.21 | $62.01 | $62.01 | 16,040,390 |
| 2024-02-26 | $62.50 | $62.88 | $60.30 | $60.80 | $60.80 | 19,022,890 |
| 2024-02-23 | $61.12 | $61.78 | $59.65 | $60.70 | $60.70 | 14,887,470 |
| 2024-02-22 | $61.47 | $62.55 | $61.01 | $61.61 | $61.61 | 10,006,570 |
| 2024-02-21 | $62.70 | $63.26 | $60.19 | $61.80 | $61.80 | 18,113,300 |
| 2024-02-20 | $62.00 | $63.58 | $61.70 | $63.00 | $63.00 | 10,335,750 |
| 2024-02-19 | $62.20 | $64.45 | $62.00 | $62.37 | $62.37 | 14,265,560 |
| 2024-02-08 | $62.00 | $64.98 | $61.71 | $62.05 | $62.05 | 20,977,800 |
| 2024-02-07 | $59.60 | $62.55 | $59.20 | $62.00 | $62.00 | 20,620,310 |
| 2024-02-06 | $58.35 | $60.50 | $58.07 | $60.10 | $60.10 | 19,475,790 |
| 2024-02-05 | $57.00 | $60.45 | $56.20 | $59.35 | $59.35 | 23,328,880 |
| 2024-02-02 | $56.02 | $58.80 | $55.91 | $57.24 | $57.24 | 12,812,110 |
| 2024-02-01 | $55.90 | $57.60 | $55.51 | $56.50 | $56.50 | 12,794,930 |
| 2024-01-31 | $55.00 | $56.88 | $54.01 | $55.96 | $55.96 | 14,217,990 |
| 2024-01-30 | $55.11 | $55.85 | $54.39 | $54.44 | $54.44 | 10,066,110 |
| 2024-01-29 | $56.60 | $57.35 | $55.68 | $55.72 | $55.72 | 10,889,590 |
| 2024-01-26 | $54.87 | $57.66 | $54.56 | $56.87 | $56.87 | 14,897,660 |
| 2024-01-25 | $55.31 | $56.54 | $54.73 | $55.74 | $55.74 | 10,977,660 |
| 2024-01-24 | $54.35 | $55.68 | $53.92 | $55.50 | $55.50 | 14,003,570 |
| 2024-01-23 | $53.05 | $54.92 | $52.62 | $54.48 | $54.48 | 15,236,800 |
| 2024-01-22 | $54.01 | $54.62 | $53.17 | $53.46 | $53.46 | 18,497,460 |
| 2024-01-19 | $53.85 | $53.96 | $53.07 | $53.74 | $53.74 | 12,383,470 |
| 2024-01-18 | $53.00 | $54.11 | $52.22 | $53.85 | $53.85 | 19,698,570 |
| 2024-01-17 | $54.70 | $55.00 | $53.18 | $53.28 | $53.28 | 14,515,480 |
| 2024-01-16 | $55.11 | $55.36 | $53.78 | $54.74 | $54.74 | 15,195,090 |
| 2024-01-15 | $55.70 | $55.70 | $54.58 | $55.05 | $55.05 | 9,125,430 |
| 2024-01-12 | $56.58 | $56.77 | $54.65 | $55.85 | $55.85 | 21,053,340 |
| 2024-01-11 | $57.27 | $57.69 | $56.47 | $56.68 | $56.68 | 11,836,470 |
| 2024-01-10 | $59.53 | $59.95 | $57.27 | $57.27 | $57.27 | 10,165,020 |
| 2024-01-09 | $58.89 | $60.28 | $58.53 | $59.79 | $59.79 | 6,428,950 |
| 2024-01-08 | $59.66 | $60.18 | $58.70 | $58.80 | $58.80 | 7,084,360 |
| 2024-01-05 | $60.00 | $60.90 | $59.59 | $60.00 | $60.00 | 7,864,370 |
| 2024-01-04 | $60.88 | $61.05 | $60.15 | $60.45 | $60.45 | 7,042,680 |
| 2024-01-03 | $62.13 | $62.38 | $60.52 | $61.05 | $61.05 | 6,623,690 |
| 2024-01-02 | $63.01 | $64.13 | $62.14 | $62.25 | $62.25 | 8,221,360 |
| 2024-01-01 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 0 |
| 2023-12-29 | $62.82 | $63.45 | $61.84 | $63.14 | $63.14 | 10,027,320 |
| 2023-12-28 | $59.89 | $63.70 | $59.62 | $62.69 | $62.69 | 13,314,240 |
| 2023-12-27 | $59.92 | $60.73 | $59.45 | $60.33 | $60.33 | 5,999,590 |
| 2023-12-26 | $60.51 | $60.75 | $59.43 | $59.93 | $59.93 | 3,472,000 |
| 2023-12-25 | $59.69 | $60.78 | $59.25 | $60.46 | $60.46 | 5,872,910 |
| 2023-12-22 | $60.10 | $60.36 | $59.20 | $59.70 | $59.70 | 6,812,050 |
| 2023-12-21 | $59.27 | $60.46 | $58.69 | $60.11 | $60.11 | 8,924,150 |
| 2023-12-20 | $59.58 | $59.70 | $58.69 | $58.69 | $58.69 | 5,839,670 |
| 2023-12-19 | $59.30 | $59.98 | $59.22 | $59.58 | $59.58 | 6,147,550 |
| 2023-12-18 | $59.97 | $60.40 | $59.05 | $59.30 | $59.30 | 8,342,240 |
| 2023-12-15 | $60.76 | $61.29 | $60.11 | $60.38 | $60.38 | 5,918,230 |
| 2023-12-14 | $61.45 | $61.74 | $60.57 | $60.59 | $60.59 | 5,508,800 |
| 2023-12-13 | $61.60 | $61.76 | $60.75 | $61.25 | $61.25 | 6,073,390 |
| 2023-12-12 | $60.66 | $61.75 | $59.85 | $61.50 | $61.50 | 6,862,580 |
| 2023-12-11 | $58.80 | $61.18 | $57.60 | $61.04 | $61.04 | 11,127,250 |
| 2023-12-08 | $58.63 | $59.11 | $58.12 | $59.11 | $59.11 | 14,422,000 |
| 2023-12-07 | $59.45 | $60.01 | $57.61 | $58.63 | $58.63 | 22,539,630 |
| 2023-12-06 | $62.90 | $62.90 | $59.54 | $60.05 | $60.05 | 17,939,120 |
| 2023-12-05 | $64.95 | $64.95 | $62.84 | $63.00 | $63.00 | 11,643,110 |
| 2023-12-04 | $65.50 | $66.06 | $64.70 | $65.31 | $65.31 | 6,484,020 |
| 2023-12-01 | $65.56 | $65.95 | $64.50 | $65.69 | $65.69 | 9,243,530 |
| 2023-11-30 | $64.96 | $66.42 | $64.79 | $66.01 | $66.01 | 10,420,500 |
| 2023-11-29 | $64.70 | $65.49 | $64.35 | $65.09 | $65.09 | 7,400,660 |
| 2023-11-28 | $63.50 | $64.94 | $63.02 | $64.70 | $64.70 | 7,506,760 |
| 2023-11-27 | $65.00 | $65.00 | $63.12 | $63.80 | $63.80 | 10,965,570 |
| 2023-11-24 | $62.28 | $63.12 | $61.88 | $62.55 | $62.55 | 9,042,210 |
| 2023-11-23 | $60.71 | $61.99 | $60.58 | $61.89 | $61.89 | 5,098,430 |
| 2023-11-22 | $61.43 | $61.99 | $60.76 | $60.76 | $60.76 | 4,878,330 |
| 2023-11-21 | $62.88 | $63.20 | $61.88 | $61.92 | $61.92 | 8,555,110 |
| 2023-11-20 | $61.25 | $62.32 | $60.62 | $62.11 | $62.11 | 7,337,870 |
| 2023-11-17 | $60.70 | $61.45 | $60.61 | $61.40 | $61.40 | 5,330,440 |
| 2023-11-16 | $62.89 | $62.89 | $61.03 | $61.05 | $61.05 | 8,382,850 |
| 2023-11-15 | $61.50 | $62.07 | $61.24 | $61.73 | $61.73 | 6,082,130 |
| 2023-11-14 | $61.59 | $62.20 | $60.79 | $61.12 | $61.12 | 5,956,960 |
| 2023-11-13 | $61.91 | $62.36 | $61.30 | $61.86 | $61.86 | 5,726,690 |
| 2023-11-10 | $62.31 | $62.90 | $61.87 | $62.04 | $62.04 | 5,590,750 |
| 2023-11-09 | $62.55 | $63.18 | $62.44 | $62.99 | $62.99 | 5,728,040 |
| 2023-11-08 | $64.00 | $64.13 | $62.50 | $62.80 | $62.80 | 7,588,250 |
| 2023-11-07 | $63.70 | $64.45 | $63.30 | $64.20 | $64.20 | 7,224,510 |
| 2023-11-06 | $62.66 | $64.26 | $62.04 | $63.74 | $63.74 | 13,956,470 |
| 2023-11-03 | $61.32 | $62.99 | $60.36 | $62.47 | $62.47 | 15,754,510 |
| 2023-11-02 | $60.04 | $61.16 | $60.00 | $60.10 | $60.10 | 8,956,000 |
| 2023-11-01 | $60.43 | $60.43 | $59.43 | $59.71 | $59.71 | 8,695,140 |
| 2023-10-31 | $61.16 | $61.45 | $59.90 | $60.44 | $60.44 | 10,382,090 |
| 2023-10-30 | $61.00 | $61.56 | $59.88 | $61.08 | $61.08 | 15,580,980 |
| 2023-10-27 | $62.08 | $63.30 | $61.20 | $61.38 | $61.38 | 15,304,660 |
| 2023-10-26 | $61.86 | $62.90 | $61.81 | $62.63 | $62.63 | 7,024,390 |
| 2023-10-25 | $62.00 | $63.21 | $61.88 | $62.47 | $62.47 | 7,704,640 |
| 2023-10-24 | $61.27 | $62.70 | $61.00 | $62.16 | $62.16 | 12,686,970 |
| 2023-10-23 | $62.55 | $62.86 | $61.17 | $62.20 | $62.20 | 9,251,420 |
| 2023-10-20 | $63.50 | $63.63 | $62.40 | $62.55 | $62.55 | 8,838,190 |
| 2023-10-19 | $64.70 | $64.85 | $63.20 | $63.64 | $63.64 | 6,765,190 |
| 2023-10-18 | $65.30 | $65.30 | $63.78 | $64.74 | $64.74 | 8,513,280 |
| 2023-10-17 | $65.50 | $65.80 | $65.05 | $65.13 | $65.13 | 6,547,310 |
| 2023-10-16 | $65.69 | $66.41 | $65.38 | $65.81 | $65.81 | 5,933,420 |
| 2023-10-13 | $66.00 | $66.18 | $65.03 | $65.71 | $65.71 | 6,106,510 |
| 2023-10-12 | $66.80 | $67.22 | $65.90 | $66.20 | $66.20 | 5,618,250 |
| 2023-10-11 | $66.26 | $67.28 | $65.80 | $66.86 | $66.86 | 8,781,980 |
| 2023-10-10 | $67.08 | $69.00 | $66.23 | $66.23 | $66.23 | 6,748,790 |
| 2023-10-09 | $66.30 | $68.27 | $66.02 | $67.87 | $67.87 | 9,085,240 |
| 2023-09-28 | $68.69 | $69.00 | $64.72 | $66.49 | $66.49 | 15,900,650 |
| 2023-09-27 | $69.00 | $69.15 | $67.93 | $68.58 | $68.58 | 6,501,320 |
| 2023-09-26 | $68.08 | $69.18 | $68.02 | $68.80 | $68.80 | 4,799,060 |
| 2023-09-25 | $69.45 | $69.60 | $67.77 | $68.56 | $68.56 | 6,214,390 |
| 2023-09-22 | $68.00 | $68.24 | $66.38 | $68.13 | $68.13 | 6,143,020 |
| 2023-09-21 | $67.50 | $68.00 | $67.20 | $67.42 | $67.42 | 5,329,310 |
| 2023-09-20 | $68.88 | $68.94 | $67.77 | $67.82 | $67.82 | 5,910,960 |
| 2023-09-19 | $68.64 | $69.03 | $67.71 | $68.40 | $68.40 | 6,158,270 |
| 2023-09-18 | $69.50 | $70.25 | $68.56 | $68.56 | $68.56 | 5,837,660 |
| 2023-09-15 | $69.61 | $70.20 | $68.80 | $69.51 | $69.51 | 7,396,870 |
| 2023-09-14 | $69.09 | $69.47 | $68.91 | $69.25 | $69.25 | 4,568,360 |
| 2023-09-13 | $69.00 | $69.66 | $68.78 | $69.30 | $69.30 | 5,792,280 |
| 2023-09-12 | $69.22 | $69.62 | $69.08 | $69.48 | $69.48 | 3,281,070 |
| 2023-09-11 | $69.50 | $69.94 | $68.45 | $69.40 | $69.40 | 6,859,170 |
| 2023-09-08 | $69.00 | $70.25 | $68.92 | $70.11 | $70.11 | 5,956,070 |
| 2023-09-07 | $70.03 | $70.24 | $69.21 | $69.30 | $69.30 | 4,883,450 |
| 2023-09-06 | $69.50 | $70.56 | $69.41 | $70.03 | $70.03 | 6,247,630 |
| 2023-09-05 | $68.51 | $69.99 | $68.51 | $69.75 | $69.75 | 6,186,620 |
| 2023-09-04 | $68.55 | $69.50 | $67.75 | $68.98 | $68.98 | 6,152,110 |
| 2023-09-01 | $68.80 | $69.13 | $68.06 | $68.20 | $68.20 | 3,258,190 |
| 2023-08-31 | $67.60 | $69.00 | $67.60 | $68.28 | $68.28 | 6,517,530 |
| 2023-08-30 | $67.02 | $68.77 | $67.00 | $67.91 | $67.91 | 9,425,020 |
| 2023-08-29 | $65.80 | $68.60 | $64.74 | $67.01 | $67.01 | 18,677,580 |
| 2023-08-28 | $68.00 | $68.38 | $65.69 | $66.18 | $66.18 | 12,929,510 |
| 2023-08-25 | $65.18 | $65.98 | $64.22 | $64.84 | $64.84 | 10,704,180 |
| 2023-08-24 | $66.77 | $67.50 | $65.55 | $66.16 | $66.16 | 6,981,660 |
| 2023-08-23 | $68.30 | $68.50 | $66.58 | $66.65 | $66.65 | 7,981,620 |
| 2023-08-22 | $67.20 | $68.53 | $66.50 | $68.01 | $68.01 | 11,939,500 |
| 2023-08-21 | $66.90 | $67.86 | $66.05 | $66.05 | $66.05 | 9,118,610 |
| 2023-08-18 | $68.31 | $68.80 | $67.83 | $67.92 | $67.92 | 4,260,470 |
| 2023-08-17 | $67.00 | $69.82 | $66.57 | $68.45 | $68.45 | 9,357,740 |
| 2023-08-16 | $66.73 | $67.70 | $66.51 | $66.83 | $66.83 | 5,366,490 |
| 2023-08-15 | $67.12 | $67.98 | $66.73 | $67.09 | $67.09 | 6,327,270 |
| 2023-08-14 | $67.30 | $67.85 | $66.50 | $67.31 | $67.31 | 5,339,200 |
| 2023-08-11 | $69.32 | $69.50 | $67.50 | $67.50 | $67.50 | 7,102,660 |
| 2023-08-10 | $69.11 | $69.65 | $68.88 | $69.31 | $69.31 | 5,544,050 |
| 2023-08-09 | $69.97 | $70.49 | $68.90 | $69.11 | $69.11 | 7,334,320 |
| 2023-08-08 | $70.48 | $72.01 | $69.57 | $69.81 | $69.81 | 11,487,240 |
| 2023-08-07 | $71.00 | $71.99 | $70.45 | $70.91 | $70.91 | 6,406,330 |
| 2023-08-04 | $71.65 | $72.46 | $71.28 | $71.42 | $71.42 | 7,136,200 |
| 2023-08-03 | $69.51 | $71.80 | $69.51 | $71.61 | $71.61 | 6,694,670 |
| 2023-08-02 | $69.65 | $71.38 | $69.55 | $70.28 | $70.28 | 5,436,830 |
| 2023-08-01 | $71.10 | $71.50 | $69.78 | $70.00 | $70.00 | 6,599,020 |
| 2023-07-31 | $69.47 | $72.50 | $69.47 | $71.01 | $71.01 | 10,811,940 |
| 2023-07-28 | $68.01 | $69.86 | $68.00 | $69.61 | $69.61 | 6,694,330 |
| 2023-07-27 | $69.00 | $70.08 | $68.30 | $68.60 | $68.60 | 6,660,790 |
| 2023-07-26 | $67.80 | $68.97 | $67.51 | $68.46 | $68.46 | 4,989,280 |
| 2023-07-25 | $67.99 | $70.22 | $67.51 | $68.06 | $68.06 | 13,653,540 |
| 2023-07-24 | $66.13 | $67.45 | $65.65 | $66.66 | $66.66 | 6,157,350 |
| 2023-07-21 | $65.89 | $67.08 | $65.88 | $66.13 | $66.13 | 5,358,400 |
| 2023-07-20 | $67.41 | $67.60 | $66.34 | $66.50 | $66.50 | 6,661,820 |
| 2023-07-19 | $67.23 | $67.77 | $66.86 | $67.01 | $67.01 | 5,255,370 |
| 2023-07-18 | $67.98 | $68.17 | $67.20 | $67.43 | $67.43 | 6,902,600 |
| 2023-07-17 | $67.89 | $68.44 | $66.71 | $67.85 | $67.85 | 6,062,110 |
| 2023-07-14 | $67.65 | $69.70 | $67.59 | $68.48 | $68.48 | 17,710,890 |
| 2023-07-13 | $68.21 | $68.58 | $66.98 | $67.65 | $67.65 | 11,273,900 |
| 2023-07-12 | $68.52 | $69.25 | $67.72 | $68.08 | $68.08 | 8,376,170 |
| 2023-07-11 | $66.07 | $68.86 | $65.91 | $68.54 | $68.54 | 16,598,800 |
| 2023-07-10 | $67.21 | $67.48 | $65.61 | $66.07 | $66.07 | 10,099,190 |
| 2023-07-07 | $67.20 | $68.74 | $66.88 | $67.21 | $67.21 | 13,426,800 |
| 2023-07-06 | $69.17 | $70.00 | $67.71 | $67.89 | $67.89 | 23,567,800 |
| 2023-07-05 | $70.25 | $75.74 | $70.14 | $70.50 | $70.50 | 46,243,430 |
| 2023-07-04 | $64.80 | $67.56 | $63.79 | $66.10 | $66.10 | 17,239,820 |
| 2023-07-03 | $64.20 | $66.18 | $64.20 | $64.70 | $64.70 | 16,515,190 |
| 2023-06-30 | $63.50 | $65.00 | $62.71 | $64.21 | $64.21 | 13,923,200 |
| 2023-06-29 | $63.18 | $64.84 | $62.47 | $64.00 | $64.00 | 12,600,820 |
| 2023-06-28 | $63.02 | $63.39 | $62.30 | $63.26 | $63.26 | 5,858,030 |
| 2023-06-27 | $63.18 | $64.07 | $62.41 | $63.26 | $63.26 | 10,962,270 |
| 2023-06-26 | $63.50 | $64.98 | $62.91 | $63.60 | $63.60 | 18,918,810 |
| 2023-06-21 | $64.87 | $64.98 | $63.23 | $63.27 | $63.27 | 15,344,940 |
| 2023-06-20 | $63.40 | $65.15 | $63.20 | $64.45 | $64.45 | 12,787,730 |
| 2023-06-19 | $63.55 | $64.77 | $63.00 | $63.84 | $63.84 | 13,317,850 |
| 2023-06-16 | $62.98 | $64.50 | $62.49 | $63.55 | $63.55 | 18,499,530 |
| 2023-06-15 | $59.40 | $63.36 | $59.08 | $62.93 | $62.93 | 25,547,970 |
| 2023-06-14 | $59.10 | $59.66 | $58.33 | $59.05 | $59.05 | 10,677,720 |
| 2023-06-13 | $58.90 | $59.39 | $58.14 | $59.04 | $59.04 | 9,569,660 |
| 2023-06-12 | $56.68 | $59.44 | $56.00 | $58.76 | $58.76 | 14,758,170 |
| 2023-06-09 | $55.30 | $57.50 | $54.86 | $57.04 | $56.68 | 21,387,340 |
| 2023-06-08 | $57.03 | $57.98 | $56.56 | $57.38 | $57.02 | 6,961,320 |
| 2023-06-07 | $57.70 | $58.38 | $57.24 | $57.73 | $57.37 | 8,521,520 |
| 2023-06-06 | $59.03 | $59.25 | $57.70 | $57.75 | $57.39 | 7,603,440 |
| 2023-06-05 | $58.84 | $59.80 | $58.69 | $59.01 | $58.64 | 9,431,400 |
| 2023-06-02 | $58.88 | $59.66 | $57.40 | $58.81 | $58.44 | 12,848,200 |
| 2023-06-01 | $59.34 | $60.39 | $58.47 | $59.39 | $59.02 | 10,467,200 |
| 2023-05-31 | $60.23 | $60.61 | $58.91 | $59.09 | $58.72 | 21,424,600 |
| 2023-05-30 | $60.03 | $61.05 | $60.01 | $60.45 | $60.07 | 11,499,540 |
| 2023-05-29 | $60.79 | $60.79 | $59.35 | $60.13 | $59.75 | 9,785,450 |
| 2023-05-26 | $59.96 | $60.20 | $59.01 | $59.91 | $59.54 | 6,727,730 |
| 2023-05-25 | $60.12 | $60.48 | $59.56 | $59.97 | $59.59 | 9,778,420 |
| 2023-05-24 | $59.88 | $61.38 | $59.70 | $60.20 | $59.82 | 12,546,680 |
| 2023-05-23 | $60.66 | $61.94 | $60.55 | $60.56 | $60.18 | 15,633,580 |
| 2023-05-22 | $58.84 | $60.66 | $58.76 | $60.30 | $59.92 | 15,329,270 |
| 2023-05-19 | $59.50 | $59.59 | $58.33 | $58.41 | $58.04 | 8,484,020 |
| 2023-05-18 | $59.00 | $59.80 | $58.30 | $59.17 | $58.80 | 12,738,530 |
| 2023-05-17 | $58.32 | $59.10 | $57.70 | $58.70 | $58.33 | 11,611,860 |
| 2023-05-16 | $57.40 | $58.34 | $57.30 | $57.89 | $57.53 | 13,162,280 |
| 2023-05-15 | $56.02 | $57.39 | $56.01 | $57.39 | $57.03 | 8,338,260 |
| 2023-05-12 | $57.18 | $57.18 | $56.17 | $56.28 | $56.28 | 9,041,130 |
| 2023-05-11 | $57.72 | $58.28 | $56.41 | $56.85 | $56.85 | 8,600,840 |
| 2023-05-10 | $57.32 | $58.36 | $56.80 | $57.50 | $57.50 | 10,371,970 |
| 2023-05-09 | $57.86 | $58.54 | $57.29 | $57.78 | $57.78 | 10,822,940 |
| 2023-05-08 | $58.45 | $59.36 | $57.87 | $58.33 | $58.33 | 15,133,710 |
| 2023-05-05 | $60.15 | $60.39 | $57.76 | $58.76 | $58.76 | 21,457,270 |
| 2023-05-04 | $62.48 | $62.50 | $59.16 | $59.95 | $59.95 | 22,474,130 |
| 2023-05-03 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 0 |
| 2023-05-02 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 0 |
| 2023-04-28 | $61.34 | $61.81 | $60.97 | $61.80 | $61.80 | 8,883,320 |
| 2023-04-27 | $61.14 | $61.67 | $60.39 | $61.20 | $61.20 | 8,414,630 |
| 2023-04-26 | $61.30 | $62.23 | $60.82 | $61.06 | $61.06 | 14,039,130 |
| 2023-04-25 | $61.72 | $62.78 | $60.30 | $61.46 | $61.46 | 16,107,870 |
| 2023-04-24 | $61.30 | $62.00 | $60.80 | $61.09 | $61.09 | 10,498,960 |
| 2023-04-21 | $62.02 | $62.99 | $61.25 | $61.40 | $61.40 | 13,169,990 |
| 2023-04-20 | $63.68 | $64.06 | $62.40 | $62.60 | $62.60 | 13,907,650 |
| 2023-04-19 | $63.90 | $64.99 | $61.71 | $64.06 | $64.06 | 29,840,320 |
| 2023-04-18 | $67.67 | $67.72 | $64.79 | $65.01 | $65.01 | 30,413,010 |
| 2023-04-17 | $68.51 | $69.50 | $67.33 | $67.72 | $67.72 | 16,102,560 |
| 2023-04-14 | $68.80 | $69.30 | $68.01 | $68.51 | $68.51 | 7,091,200 |
| 2023-04-13 | $70.11 | $70.58 | $68.51 | $68.60 | $68.60 | 5,857,450 |
| 2023-04-12 | $69.80 | $71.16 | $68.63 | $70.48 | $70.48 | 8,389,690 |
| 2023-04-11 | $70.15 | $70.59 | $68.88 | $69.90 | $69.90 | 8,838,240 |
| 2023-04-10 | $68.60 | $69.95 | $68.06 | $69.10 | $69.10 | 7,135,750 |
| 2023-04-07 | $69.33 | $69.66 | $68.31 | $68.52 | $68.52 | 9,430,860 |
| 2023-04-06 | $69.15 | $69.94 | $68.16 | $69.36 | $69.36 | 7,935,430 |
| 2023-04-05 | $69.69 | $69.69 | $69.69 | $69.69 | $69.69 | 0 |
| 2023-04-04 | $70.65 | $70.67 | $68.85 | $69.69 | $69.69 | 9,446,890 |
| 2023-04-03 | $70.62 | $71.13 | $69.70 | $70.60 | $70.60 | 9,947,790 |
| 2023-03-31 | $71.24 | $71.35 | $70.03 | $70.30 | $70.30 | 8,400,240 |
| 2023-03-30 | $69.77 | $71.40 | $69.53 | $70.87 | $70.87 | 8,578,020 |
| 2023-03-29 | $70.00 | $70.78 | $69.50 | $69.77 | $69.77 | 6,701,890 |
| 2023-03-28 | $70.45 | $71.26 | $69.76 | $69.96 | $69.96 | 9,932,610 |
| 2023-03-27 | $68.75 | $70.58 | $68.50 | $69.70 | $69.70 | 14,904,300 |
| 2023-03-24 | $68.08 | $69.45 | $66.83 | $69.10 | $69.10 | 14,575,240 |
| 2023-03-23 | $68.39 | $68.87 | $67.76 | $68.00 | $68.00 | 12,687,640 |
| 2023-03-22 | $69.50 | $69.50 | $67.86 | $68.42 | $68.42 | 8,568,530 |
| 2023-03-21 | $67.71 | $68.79 | $67.46 | $68.75 | $68.75 | 10,559,720 |
| 2023-03-20 | $68.00 | $68.90 | $67.36 | $67.71 | $67.71 | 9,765,850 |
| 2023-03-17 | $70.69 | $70.69 | $68.00 | $68.00 | $68.00 | 21,366,940 |
| 2023-03-16 | $69.67 | $70.38 | $68.60 | $69.89 | $69.89 | 12,077,930 |
| 2023-03-15 | $72.01 | $72.26 | $70.18 | $70.41 | $70.41 | 9,939,110 |
| 2023-03-14 | $72.59 | $72.88 | $70.80 | $71.50 | $71.50 | 8,866,010 |
| 2023-03-13 | $72.34 | $73.24 | $71.89 | $72.85 | $72.85 | 7,715,770 |
| 2023-03-10 | $72.60 | $73.20 | $72.21 | $72.35 | $72.35 | 5,871,020 |
| 2023-03-09 | $72.11 | $73.50 | $72.11 | $72.76 | $72.76 | 5,976,870 |
| 2023-03-08 | $72.20 | $72.97 | $71.71 | $72.37 | $72.37 | 6,513,320 |
| 2023-03-07 | $73.35 | $73.68 | $72.08 | $72.34 | $72.34 | 9,388,840 |
| 2023-03-06 | $75.84 | $76.50 | $73.00 | $73.50 | $73.50 | 17,527,890 |
| 2023-03-03 | $76.88 | $77.35 | $75.34 | $76.00 | $76.00 | 8,865,330 |
| 2023-03-02 | $74.40 | $77.40 | $74.40 | $77.00 | $77.00 | 16,119,210 |
| 2023-03-01 | $73.85 | $74.63 | $73.12 | $74.31 | $74.31 | 8,206,700 |
| 2023-02-28 | $72.39 | $73.99 | $72.26 | $73.30 | $73.30 | 13,186,720 |
| 2023-02-27 | $73.36 | $73.65 | $71.92 | $72.39 | $72.39 | 6,691,100 |
| 2023-02-24 | $73.45 | $74.25 | $73.01 | $73.36 | $73.36 | 6,552,960 |
| 2023-02-23 | $73.00 | $74.50 | $72.96 | $73.29 | $73.29 | 9,344,630 |
| 2023-02-22 | $72.81 | $73.30 | $72.65 | $73.03 | $73.03 | 6,386,530 |
| 2023-02-21 | $72.78 | $73.25 | $72.57 | $73.10 | $73.10 | 5,614,590 |
| 2023-02-20 | $71.32 | $73.36 | $71.30 | $73.10 | $73.10 | 8,847,200 |
| 2023-02-17 | $73.10 | $73.58 | $71.25 | $71.32 | $71.32 | 10,269,600 |
| 2023-02-16 | $73.36 | $74.86 | $72.95 | $73.68 | $73.68 | 8,226,600 |
| 2023-02-15 | $74.84 | $74.90 | $73.15 | $73.60 | $73.60 | 8,356,100 |
| 2023-02-14 | $74.68 | $75.02 | $73.36 | $74.90 | $74.90 | 10,971,970 |
| 2023-02-13 | $72.99 | $74.94 | $72.08 | $74.50 | $74.50 | 17,066,220 |
| 2023-02-10 | $73.01 | $73.49 | $72.13 | $72.48 | $72.48 | 6,801,240 |
| 2023-02-09 | $70.80 | $72.99 | $70.71 | $72.99 | $72.99 | 11,051,580 |
| 2023-02-08 | $73.00 | $74.33 | $70.72 | $70.88 | $70.88 | 10,091,800 |
| 2023-02-07 | $71.60 | $71.99 | $70.53 | $71.34 | $71.34 | 8,427,510 |
| 2023-02-06 | $71.80 | $72.70 | $70.70 | $71.30 | $71.30 | 9,348,080 |
| 2023-02-03 | $71.67 | $73.20 | $70.26 | $71.81 | $71.81 | 14,172,860 |
| 2023-02-02 | $71.52 | $72.98 | $71.52 | $71.73 | $71.73 | 8,659,040 |
| 2023-02-01 | $71.20 | $72.17 | $70.86 | $71.50 | $71.50 | 7,447,680 |
| 2023-01-31 | $72.80 | $72.94 | $70.87 | $71.18 | $71.18 | 9,615,230 |
| 2023-01-30 | $73.00 | $73.24 | $71.50 | $72.42 | $72.42 | 16,770,520 |
| 2023-01-20 | $69.20 | $71.78 | $69.09 | $71.11 | $71.11 | 17,719,580 |
| 2023-01-19 | $66.93 | $67.90 | $66.13 | $67.81 | $67.81 | 9,121,960 |
| 2023-01-18 | $69.10 | $69.58 | $66.71 | $66.80 | $66.80 | 13,751,190 |
| 2023-01-17 | $67.27 | $68.86 | $67.00 | $68.53 | $68.53 | 13,098,930 |
| 2023-01-16 | $68.00 | $69.05 | $66.90 | $67.26 | $67.26 | 22,116,890 |
| 2023-01-13 | $66.79 | $69.01 | $65.72 | $69.01 | $69.01 | 22,079,690 |
| 2023-01-12 | $66.00 | $67.50 | $65.81 | $66.79 | $66.79 | 16,701,230 |
| 2023-01-11 | $68.30 | $68.30 | $65.34 | $65.68 | $65.68 | 15,254,110 |
| 2023-01-10 | $67.80 | $68.30 | $67.00 | $67.90 | $67.90 | 8,214,590 |
| 2023-01-09 | $67.16 | $68.88 | $66.77 | $68.05 | $68.05 | 9,139,940 |
| 2023-01-06 | $65.64 | $67.50 | $65.64 | $67.12 | $67.12 | 10,066,290 |
| 2023-01-05 | $66.82 | $67.88 | $66.15 | $66.65 | $66.65 | 12,544,950 |
| 2023-01-04 | $70.03 | $70.50 | $66.42 | $66.70 | $66.70 | 14,753,290 |
| 2023-01-03 | $69.59 | $70.52 | $68.50 | $70.01 | $70.01 | 10,126,470 |
| 2023-01-02 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 0 |
| 2022-12-30 | $69.88 | $70.65 | $69.46 | $69.50 | $69.50 | 5,633,660 |
| 2022-12-29 | $68.92 | $70.31 | $68.52 | $69.88 | $69.88 | 8,872,620 |
| 2022-12-28 | $68.80 | $69.11 | $68.21 | $68.85 | $68.85 | 8,548,810 |
| 2022-12-27 | $69.13 | $69.25 | $67.85 | $68.90 | $68.90 | 9,341,040 |
| 2022-12-26 | $66.68 | $69.23 | $66.31 | $68.50 | $68.50 | 5,966,850 |
| 2022-12-23 | $67.69 | $67.80 | $66.01 | $66.68 | $66.68 | 5,769,280 |
| 2022-12-22 | $68.00 | $68.90 | $67.39 | $67.82 | $67.82 | 7,224,510 |
| 2022-12-21 | $67.03 | $68.45 | $66.96 | $67.59 | $67.59 | 6,286,880 |
| 2022-12-20 | $69.50 | $69.90 | $67.10 | $67.47 | $67.47 | 11,837,420 |
| 2022-12-19 | $69.52 | $70.57 | $69.15 | $69.92 | $69.92 | 6,308,640 |
| 2022-12-16 | $69.51 | $70.44 | $69.19 | $70.00 | $70.00 | 6,638,620 |
| 2022-12-15 | $69.30 | $70.19 | $68.78 | $69.96 | $69.96 | 7,223,390 |
| 2022-12-14 | $69.10 | $69.85 | $68.56 | $68.76 | $68.76 | 10,605,250 |
| 2022-12-13 | $71.00 | $71.00 | $68.92 | $69.50 | $69.50 | 8,113,290 |
| 2022-12-12 | $68.67 | $70.13 | $68.12 | $69.90 | $69.90 | 10,011,970 |
| 2022-12-09 | $71.15 | $71.45 | $68.22 | $69.37 | $69.37 | 16,659,760 |
| 2022-12-08 | $70.40 | $71.88 | $69.88 | $71.17 | $71.17 | 8,554,090 |
| 2022-12-07 | $71.01 | $71.79 | $70.39 | $70.91 | $70.91 | 8,438,540 |
| 2022-12-06 | $72.02 | $72.49 | $71.00 | $71.45 | $71.45 | 8,524,780 |
| 2022-12-05 | $70.48 | $72.78 | $70.43 | $72.30 | $72.30 | 12,585,140 |
| 2022-12-01 | $70.88 | $72.28 | $69.83 | $69.91 | $69.91 | 15,169,310 |
| 2022-11-30 | $69.75 | $70.67 | $69.35 | $70.26 | $70.26 | 8,008,100 |
| 2022-11-29 | $68.30 | $70.37 | $67.96 | $69.73 | $69.73 | 11,172,720 |
| 2022-11-28 | $67.30 | $68.68 | $66.46 | $68.43 | $68.43 | 7,879,360 |
| 2022-11-25 | $69.48 | $69.75 | $68.08 | $68.41 | $68.41 | 9,274,050 |
| 2022-11-24 | $71.01 | $71.99 | $68.50 | $69.13 | $69.13 | 13,585,240 |
| 2022-11-23 | $70.03 | $71.74 | $69.60 | $70.79 | $70.79 | 8,167,490 |
| 2022-11-22 | $72.30 | $72.45 | $70.41 | $70.75 | $70.75 | 6,763,920 |
| 2022-11-21 | $70.56 | $72.80 | $70.19 | $72.27 | $72.27 | 10,428,370 |
| 2022-11-18 | $69.03 | $72.22 | $69.03 | $71.00 | $71.00 | 12,466,620 |
| 2022-11-17 | $70.87 | $71.50 | $68.90 | $69.24 | $69.24 | 11,733,620 |
| 2022-11-16 | $72.30 | $73.30 | $71.00 | $71.16 | $71.16 | 10,145,150 |
| 2022-11-15 | $70.88 | $72.48 | $69.89 | $71.91 | $71.91 | 12,848,650 |
| 2022-11-14 | $71.26 | $72.80 | $69.60 | $69.90 | $69.90 | 14,161,350 |
| 2022-11-11 | $70.52 | $71.98 | $69.50 | $71.20 | $71.20 | 22,568,750 |
| 2022-11-10 | $67.52 | $69.06 | $67.40 | $68.49 | $68.49 | 13,654,930 |
| 2022-11-09 | $68.50 | $69.40 | $67.68 | $68.41 | $68.41 | 10,760,300 |
| 2022-11-08 | $69.10 | $69.79 | $68.18 | $69.26 | $69.26 | 10,109,680 |
| 2022-11-07 | $69.02 | $70.09 | $67.75 | $69.12 | $69.12 | 14,258,810 |
| 2022-11-04 | $70.67 | $70.88 | $69.00 | $69.80 | $69.80 | 14,607,050 |
| 2022-11-03 | $70.50 | $71.20 | $69.55 | $69.87 | $69.87 | 10,382,870 |
| 2022-11-02 | $67.53 | $71.50 | $67.51 | $70.97 | $70.97 | 26,203,270 |
| 2022-11-01 | $66.18 | $67.90 | $66.18 | $67.53 | $67.53 | 16,564,460 |
| 2022-10-31 | $64.65 | $67.70 | $64.50 | $66.70 | $66.70 | 14,060,380 |
| 2022-10-28 | $65.00 | $66.00 | $64.68 | $64.83 | $64.83 | 11,836,980 |
| 2022-10-27 | $66.40 | $67.99 | $65.52 | $66.39 | $66.39 | 18,994,220 |
| 2022-10-26 | $66.22 | $66.98 | $65.61 | $66.14 | $66.14 | 18,301,360 |
| 2022-10-25 | $63.63 | $67.35 | $63.48 | $66.60 | $66.60 | 22,542,360 |
| 2022-10-24 | $62.95 | $65.65 | $62.70 | $64.41 | $64.41 | 17,550,280 |
| 2022-10-21 | $61.98 | $63.74 | $61.40 | $63.02 | $63.02 | 19,455,230 |
| 2022-10-20 | $64.90 | $65.00 | $62.12 | $63.00 | $63.00 | 24,706,430 |
| 2022-10-19 | $66.09 | $66.30 | $64.65 | $65.29 | $65.29 | 14,097,390 |
| 2022-10-18 | $66.45 | $67.38 | $65.45 | $66.09 | $66.09 | 19,406,150 |
| 2022-10-17 | $61.53 | $66.15 | $61.40 | $66.00 | $66.00 | 29,832,840 |
| 2022-10-14 | $61.89 | $62.85 | $61.70 | $62.20 | $62.20 | 13,345,420 |
| 2022-10-13 | $61.53 | $62.11 | $60.68 | $61.49 | $61.49 | 13,134,070 |
| 2022-10-12 | $58.61 | $61.60 | $58.22 | $61.60 | $61.60 | 27,636,800 |
| 2022-10-11 | $57.90 | $58.83 | $56.93 | $58.54 | $58.54 | 8,938,190 |
| 2022-10-10 | $58.50 | $59.39 | $57.52 | $57.94 | $57.94 | 12,436,330 |
| 2022-09-30 | $58.35 | $58.35 | $57.18 | $57.51 | $57.51 | 7,231,710 |
| 2022-09-29 | $56.50 | $58.38 | $55.90 | $57.60 | $57.60 | 9,628,900 |
| 2022-09-28 | $58.05 | $58.07 | $55.62 | $55.90 | $55.90 | 8,484,070 |
| 2022-09-27 | $57.84 | $58.36 | $57.01 | $57.95 | $57.95 | 7,810,260 |
| 2022-09-26 | $56.78 | $58.75 | $56.25 | $57.80 | $57.80 | 7,890,700 |
| 2022-09-23 | $57.55 | $57.87 | $56.01 | $56.85 | $56.85 | 5,242,070 |
| 2022-09-22 | $57.15 | $57.88 | $56.90 | $57.45 | $57.45 | 3,459,850 |
| 2022-09-21 | $58.08 | $58.28 | $56.80 | $57.55 | $57.55 | 5,225,030 |
| 2022-09-20 | $58.50 | $58.60 | $57.81 | $58.12 | $58.12 | 5,642,740 |
| 2022-09-19 | $56.47 | $58.75 | $56.45 | $58.09 | $58.09 | 11,650,600 |
| 2022-09-16 | $57.46 | $58.08 | $56.47 | $56.47 | $56.47 | 8,752,880 |
| 2022-09-15 | $58.30 | $58.79 | $56.90 | $57.46 | $57.46 | 11,897,420 |
| 2022-09-14 | $57.66 | $58.52 | $57.10 | $57.71 | $57.71 | 7,509,220 |
| 2022-09-13 | $58.90 | $59.48 | $58.18 | $58.70 | $58.70 | 6,346,370 |
| 2022-09-12 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 0 |
| 2022-09-09 | $58.47 | $58.58 | $57.60 | $58.45 | $58.45 | 5,787,260 |
| 2022-09-08 | $59.05 | $59.24 | $57.90 | $58.03 | $58.03 | 8,850,620 |
| 2022-09-07 | $57.55 | $60.10 | $57.54 | $59.04 | $59.04 | 12,033,290 |
| 2022-09-06 | $58.95 | $59.35 | $57.13 | $58.14 | $58.14 | 11,966,200 |
| 2022-09-05 | $57.75 | $59.38 | $57.50 | $58.95 | $58.95 | 9,668,880 |
| 2022-09-02 | $57.34 | $58.50 | $57.05 | $57.88 | $57.88 | 8,171,130 |
| 2022-09-01 | $58.77 | $59.80 | $57.00 | $57.23 | $57.23 | 10,389,540 |
| 2022-08-31 | $57.80 | $59.97 | $57.35 | $59.97 | $59.97 | 11,567,960 |
| 2022-08-30 | $58.98 | $59.30 | $58.18 | $58.38 | $58.38 | 7,578,500 |
| 2022-08-29 | $59.60 | $60.51 | $58.60 | $58.98 | $58.98 | 11,541,700 |
| 2022-08-26 | $62.50 | $62.59 | $60.00 | $60.50 | $60.50 | 12,610,650 |
| 2022-08-25 | $61.40 | $62.46 | $60.94 | $62.08 | $62.08 | 9,728,180 |
| 2022-08-24 | $64.40 | $64.80 | $61.25 | $61.30 | $61.30 | 14,753,250 |
| 2022-08-23 | $62.70 | $66.66 | $62.36 | $64.26 | $64.26 | 23,311,040 |
| 2022-08-22 | $62.30 | $63.12 | $61.61 | $62.76 | $62.76 | 6,444,430 |
| 2022-08-19 | $65.59 | $65.61 | $62.33 | $62.40 | $62.40 | 12,777,740 |
| 2022-08-18 | $63.98 | $65.09 | $63.41 | $65.02 | $65.02 | 8,253,380 |
| 2022-08-17 | $64.79 | $64.80 | $63.63 | $64.14 | $64.14 | 8,394,230 |
| 2022-08-16 | $63.35 | $64.85 | $62.86 | $64.80 | $64.80 | 14,979,340 |
| 2022-08-15 | $62.56 | $63.20 | $61.97 | $63.06 | $63.06 | 10,500,910 |
| 2022-08-12 | $63.22 | $63.58 | $61.88 | $62.50 | $62.50 | 8,711,430 |
| 2022-08-11 | $62.72 | $63.45 | $62.15 | $63.00 | $63.00 | 9,224,120 |
| 2022-08-10 | $62.20 | $63.23 | $61.80 | $62.74 | $62.74 | 10,443,210 |
| 2022-08-09 | $62.56 | $63.20 | $62.08 | $62.66 | $62.66 | 9,990,620 |
| 2022-08-08 | $63.30 | $63.35 | $61.86 | $62.37 | $62.37 | 15,794,800 |
| 2022-08-05 | $65.65 | $65.86 | $62.73 | $63.57 | $63.57 | 14,914,660 |
| 2022-08-04 | $65.78 | $66.27 | $64.36 | $65.14 | $65.14 | 9,858,730 |
| 2022-08-03 | $67.00 | $67.51 | $64.70 | $65.00 | $65.00 | 11,226,070 |
| 2022-08-02 | $66.02 | $67.00 | $64.85 | $66.31 | $66.31 | 17,242,340 |
| 2022-08-01 | $66.11 | $67.63 | $64.61 | $67.06 | $67.06 | 14,626,060 |
| 2022-07-29 | $65.80 | $67.11 | $65.50 | $66.12 | $66.12 | 11,695,680 |
| 2022-07-28 | $65.15 | $67.17 | $64.96 | $66.10 | $66.10 | 15,762,020 |
| 2022-07-27 | $62.77 | $65.22 | $61.88 | $64.88 | $64.88 | 14,154,850 |
| 2022-07-26 | $61.39 | $62.81 | $61.00 | $62.55 | $62.55 | 9,504,360 |
| 2022-07-25 | $62.00 | $62.50 | $60.55 | $60.95 | $60.95 | 10,257,860 |
| 2022-07-22 | $63.00 | $63.54 | $61.22 | $62.00 | $62.00 | 8,753,770 |
| 2022-07-21 | $63.14 | $63.88 | $62.98 | $62.98 | $62.98 | 7,293,250 |
| 2022-07-20 | $62.41 | $64.96 | $62.40 | $63.61 | $63.61 | 11,570,330 |
| 2022-07-19 | $63.44 | $63.45 | $61.90 | $62.38 | $62.38 | 8,849,580 |
| 2022-07-18 | $62.67 | $63.90 | $62.10 | $63.10 | $63.10 | 12,981,800 |
| 2022-07-15 | $63.00 | $64.63 | $63.00 | $63.04 | $63.04 | 11,324,250 |
| 2022-07-14 | $61.67 | $64.60 | $61.09 | $63.82 | $63.82 | 14,196,900 |
| 2022-07-13 | $61.85 | $62.48 | $61.10 | $61.79 | $61.79 | 12,658,360 |
| 2022-07-12 | $62.88 | $63.30 | $61.81 | $62.29 | $62.29 | 11,974,630 |
| 2022-07-11 | $64.01 | $64.42 | $62.55 | $62.88 | $62.88 | 10,518,990 |
| 2022-07-08 | $64.06 | $65.25 | $62.88 | $64.43 | $64.43 | 20,702,920 |
| 2022-07-07 | $63.59 | $64.65 | $62.70 | $64.33 | $64.33 | 11,842,130 |
| 2022-07-06 | $64.16 | $64.68 | $62.88 | $63.60 | $63.60 | 9,942,910 |
| 2022-07-05 | $65.10 | $65.85 | $63.14 | $64.69 | $64.69 | 12,375,250 |
| 2022-07-04 | $64.36 | $65.86 | $64.10 | $65.75 | $65.75 | 10,231,090 |
| 2022-07-01 | $65.60 | $66.02 | $64.48 | $64.85 | $64.85 | 10,034,640 |
| 2022-06-30 | $65.00 | $66.86 | $64.91 | $65.87 | $65.87 | 13,687,100 |
| 2022-06-29 | $68.88 | $69.47 | $65.11 | $65.33 | $65.33 | 19,075,890 |
| 2022-06-28 | $67.79 | $69.65 | $66.25 | $69.28 | $68.98 | 18,376,670 |
| 2022-06-27 | $69.88 | $70.48 | $67.42 | $67.70 | $67.41 | 18,502,860 |
| 2022-06-24 | $68.66 | $70.10 | $67.60 | $69.80 | $69.50 | 22,768,450 |
| 2022-06-23 | $65.75 | $68.19 | $64.68 | $68.05 | $67.76 | 24,597,970 |
| 2022-06-22 | $66.20 | $67.00 | $64.01 | $64.38 | $64.11 | 14,135,590 |
| 2022-06-21 | $66.88 | $68.35 | $65.41 | $66.25 | $65.97 | 12,486,120 |
| 2022-06-20 | $64.95 | $66.47 | $64.50 | $66.01 | $65.73 | 10,023,930 |
| 2022-06-17 | $64.33 | $65.28 | $63.80 | $64.95 | $64.67 | 9,252,820 |
| 2022-06-16 | $64.25 | $65.60 | $64.20 | $64.90 | $64.62 | 8,412,170 |
| 2022-06-15 | $65.53 | $66.09 | $63.86 | $64.25 | $63.98 | 12,887,960 |
| 2022-06-14 | $66.01 | $66.48 | $63.60 | $66.08 | $65.80 | 10,862,750 |
| 2022-06-13 | $65.01 | $66.68 | $64.10 | $66.60 | $66.32 | 17,265,160 |
| 2022-06-10 | $64.26 | $65.40 | $63.33 | $65.01 | $64.73 | 12,532,900 |
| 2022-06-09 | $65.23 | $66.84 | $63.81 | $64.51 | $64.23 | 11,328,580 |
| 2022-06-08 | $65.86 | $65.86 | $64.21 | $65.40 | $65.12 | 10,799,500 |
| 2022-06-07 | $65.59 | $66.87 | $64.44 | $65.39 | $65.11 | 10,570,620 |
| 2022-06-06 | $64.10 | $65.87 | $63.24 | $65.65 | $65.37 | 17,464,170 |
| 2022-06-02 | $61.45 | $64.60 | $60.59 | $64.10 | $63.83 | 16,232,490 |
| 2022-06-01 | $60.99 | $62.46 | $60.80 | $61.25 | $60.99 | 7,267,720 |
| 2022-05-31 | $60.00 | $61.50 | $59.78 | $61.23 | $60.97 | 7,890,380 |
| 2022-05-30 | $59.91 | $61.53 | $59.51 | $60.04 | $59.78 | 7,251,510 |
| 2022-05-27 | $59.50 | $61.13 | $59.50 | $60.48 | $60.22 | 10,494,230 |
| 2022-05-26 | $58.95 | $60.35 | $57.80 | $59.09 | $58.84 | 7,152,020 |
| 2022-05-25 | $59.19 | $59.55 | $58.28 | $58.99 | $58.74 | 6,593,000 |
| 2022-05-24 | $61.49 | $62.23 | $59.10 | $59.19 | $58.94 | 10,369,880 |
| 2022-05-23 | $60.00 | $61.20 | $59.72 | $60.70 | $60.44 | 9,331,050 |
| 2022-05-20 | $59.02 | $60.96 | $59.02 | $60.10 | $59.84 | 8,734,020 |
| 2022-05-19 | $57.50 | $60.06 | $57.35 | $59.60 | $59.35 | 10,821,190 |
| 2022-05-18 | $58.47 | $59.00 | $58.00 | $58.50 | $58.25 | 6,656,830 |
| 2022-05-17 | $56.85 | $58.75 | $56.60 | $58.59 | $58.34 | 9,221,580 |
| 2022-05-16 | $56.57 | $57.30 | $56.13 | $56.64 | $56.40 | 6,641,270 |
| 2022-05-13 | $56.23 | $56.75 | $55.81 | $56.50 | $56.26 | 6,920,510 |
| 2022-05-12 | $55.95 | $56.38 | $55.31 | $56.04 | $55.80 | 6,742,870 |
| 2022-05-11 | $56.15 | $56.86 | $55.19 | $55.98 | $55.74 | 13,883,390 |
| 2022-05-10 | $54.67 | $56.26 | $54.40 | $55.75 | $55.51 | 13,175,780 |
| 2022-05-09 | $55.82 | $55.84 | $54.50 | $55.16 | $54.92 | 5,912,780 |
| 2022-05-06 | $57.06 | $57.83 | $55.18 | $55.81 | $55.57 | 9,083,410 |
| 2022-05-05 | $57.90 | $59.79 | $57.66 | $58.33 | $58.08 | 13,391,930 |
| 2022-05-04 | $57.70 | $57.70 | $57.70 | $57.70 | $57.45 | 0 |
| 2022-05-03 | $57.70 | $57.70 | $57.70 | $57.70 | $57.45 | 0 |
| 2022-04-29 | $56.91 | $58.32 | $55.85 | $57.70 | $57.45 | 16,245,200 |
| 2022-04-28 | $53.50 | $56.64 | $52.90 | $55.92 | $55.68 | 21,067,000 |
| 2022-04-27 | $48.00 | $53.61 | $48.00 | $53.28 | $53.05 | 20,743,500 |
| 2022-04-26 | $47.71 | $49.98 | $47.56 | $48.48 | $48.27 | 18,339,840 |
| 2022-04-25 | $50.00 | $50.00 | $47.50 | $47.50 | $47.30 | 14,734,480 |
| 2022-04-22 | $50.86 | $51.50 | $49.51 | $50.43 | $50.21 | 12,094,380 |
| 2022-04-21 | $52.51 | $53.57 | $51.01 | $51.22 | $51.00 | 11,526,670 |
| 2022-04-20 | $53.11 | $54.38 | $52.88 | $53.15 | $52.92 | 9,842,820 |
| 2022-04-19 | $52.88 | $54.58 | $52.18 | $53.10 | $52.87 | 12,856,720 |
| 2022-04-18 | $51.00 | $52.65 | $48.40 | $52.42 | $52.20 | 18,536,260 |
| 2022-04-15 | $53.51 | $53.88 | $51.98 | $52.60 | $52.38 | 8,520,250 |
| 2022-04-14 | $54.49 | $54.66 | $53.60 | $54.03 | $53.80 | 6,716,470 |
| 2022-04-13 | $53.94 | $54.80 | $52.81 | $53.56 | $53.33 | 9,565,690 |
| 2022-04-12 | $52.56 | $54.59 | $52.42 | $54.58 | $54.35 | 8,537,040 |
| 2022-04-11 | $55.33 | $55.99 | $52.50 | $52.56 | $52.34 | 12,843,250 |
| 2022-04-08 | $55.89 | $56.86 | $55.28 | $56.04 | $55.80 | 7,458,200 |
| 2022-04-07 | $56.14 | $56.75 | $55.38 | $55.42 | $55.18 | 9,874,930 |
| 2022-04-06 | $56.73 | $57.19 | $55.92 | $56.45 | $56.21 | 8,536,040 |
| 2022-04-05 | $56.75 | $56.75 | $56.75 | $56.75 | $56.51 | 0 |
| 2022-04-04 | $56.75 | $56.75 | $56.75 | $56.75 | $56.51 | 0 |
| 2022-04-01 | $56.63 | $57.50 | $56.35 | $56.75 | $56.51 | 8,676,410 |
| 2022-03-31 | $55.50 | $57.41 | $55.10 | $57.00 | $56.76 | 13,824,890 |
| 2022-03-30 | $55.00 | $55.80 | $54.66 | $55.65 | $55.41 | 9,909,170 |
| 2022-03-29 | $54.42 | $55.15 | $53.65 | $54.00 | $53.77 | 6,432,530 |
| 2022-03-28 | $54.00 | $55.32 | $53.90 | $54.79 | $54.56 | 8,956,480 |
| 2022-03-25 | $56.20 | $56.68 | $54.83 | $54.83 | $54.60 | 10,791,740 |
| 2022-03-24 | $56.94 | $57.22 | $56.00 | $56.29 | $56.05 | 10,486,000 |
| 2022-03-23 | $57.74 | $57.86 | $56.69 | $57.25 | $57.01 | 6,321,650 |
| 2022-03-22 | $57.21 | $57.65 | $56.70 | $57.40 | $57.16 | 8,553,540 |
| 2022-03-21 | $57.39 | $58.36 | $56.53 | $57.60 | $57.35 | 10,932,740 |
| 2022-03-18 | $55.80 | $57.55 | $55.47 | $56.90 | $56.66 | 12,958,950 |
| 2022-03-17 | $56.04 | $57.29 | $54.85 | $55.68 | $55.44 | 18,750,680 |
| 2022-03-16 | $52.34 | $55.38 | $51.77 | $55.25 | $55.01 | 24,165,510 |
| 2022-03-15 | $53.80 | $54.80 | $51.51 | $51.72 | $51.50 | 23,560,290 |
| 2022-03-14 | $57.36 | $57.54 | $54.55 | $54.63 | $54.40 | 16,605,290 |
| 2022-03-11 | $56.51 | $58.44 | $53.80 | $58.18 | $57.93 | 20,336,980 |
| 2022-03-10 | $60.06 | $60.25 | $57.50 | $57.81 | $57.56 | 17,988,050 |
| 2022-03-09 | $60.01 | $60.68 | $57.00 | $58.64 | $58.39 | 15,344,130 |
| 2022-03-08 | $60.60 | $60.89 | $59.10 | $59.47 | $59.22 | 12,815,730 |
| 2022-03-07 | $61.61 | $61.88 | $59.60 | $60.00 | $59.74 | 13,919,520 |
| 2022-03-04 | $61.98 | $62.70 | $61.25 | $61.64 | $61.38 | 9,688,100 |
| 2022-03-03 | $63.18 | $63.45 | $62.02 | $62.40 | $62.13 | 6,919,940 |
| 2022-03-02 | $63.39 | $63.73 | $62.70 | $62.98 | $62.71 | 6,567,210 |
| 2022-03-01 | $64.00 | $64.31 | $63.30 | $63.75 | $63.48 | 8,090,640 |
| 2022-02-28 | $63.70 | $63.96 | $62.68 | $63.66 | $63.39 | 7,675,490 |
| 2022-02-25 | $64.62 | $64.93 | $63.50 | $63.70 | $63.43 | 8,151,210 |
| 2022-02-24 | $64.27 | $65.84 | $63.00 | $64.15 | $63.88 | 13,583,650 |
| 2022-02-23 | $62.95 | $64.59 | $62.95 | $64.53 | $64.25 | 11,445,170 |
| 2022-02-22 | $64.07 | $64.07 | $62.35 | $62.95 | $62.68 | 14,683,550 |
| 2022-02-21 | $65.15 | $65.70 | $63.81 | $64.30 | $64.03 | 10,932,330 |
| 2022-02-18 | $65.00 | $65.45 | $64.22 | $65.14 | $64.86 | 9,279,240 |
| 2022-02-17 | $65.10 | $66.75 | $64.05 | $65.50 | $65.22 | 14,412,600 |
| 2022-02-16 | $63.20 | $65.50 | $63.20 | $65.16 | $64.88 | 17,888,360 |
| 2022-02-15 | $60.58 | $63.16 | $60.38 | $62.85 | $62.58 | 16,222,770 |
| 2022-02-14 | $60.23 | $60.76 | $59.39 | $60.56 | $60.30 | 11,997,010 |
| 2022-02-11 | $60.00 | $61.67 | $59.40 | $61.11 | $60.85 | 17,314,520 |
| 2022-02-10 | $60.30 | $60.81 | $59.67 | $60.40 | $60.14 | 12,384,040 |
| 2022-02-09 | $60.12 | $61.10 | $59.59 | $60.80 | $60.54 | 12,852,920 |
| 2022-02-08 | $60.40 | $60.79 | $58.38 | $59.70 | $59.45 | 15,084,750 |
| 2022-02-07 | $61.00 | $61.53 | $59.18 | $60.24 | $59.98 | 12,216,330 |
| 2022-02-04 | $59.99 | $59.99 | $59.99 | $59.99 | $59.73 | 0 |
| 2022-02-03 | $59.99 | $59.99 | $59.99 | $59.99 | $59.73 | 0 |
| 2022-02-02 | $59.99 | $59.99 | $59.99 | $59.99 | $59.73 | 0 |
| 2022-02-01 | $59.99 | $59.99 | $59.99 | $59.99 | $59.73 | 0 |
| 2022-01-28 | $58.37 | $60.65 | $58.35 | $59.99 | $59.73 | 25,598,060 |
| 2022-01-27 | $63.00 | $63.00 | $58.20 | $58.50 | $58.25 | 42,741,000 |
| 2022-01-26 | $66.88 | $67.18 | $64.30 | $65.27 | $64.99 | 15,523,540 |
| 2022-01-25 | $66.19 | $68.79 | $65.80 | $66.49 | $66.21 | 16,075,410 |
| 2022-01-24 | $66.79 | $67.00 | $65.02 | $66.41 | $66.13 | 13,721,240 |
| 2022-01-21 | $68.19 | $68.45 | $66.50 | $67.42 | $67.13 | 16,139,000 |
| 2022-01-20 | $65.95 | $68.58 | $65.90 | $67.88 | $67.59 | 16,600,820 |
| 2022-01-19 | $66.68 | $67.25 | $65.53 | $66.00 | $65.72 | 14,782,030 |
| 2022-01-18 | $64.30 | $67.45 | $63.75 | $66.88 | $66.59 | 19,640,490 |
| 2022-01-17 | $63.50 | $64.94 | $63.50 | $64.06 | $63.79 | 10,750,000 |
| 2022-01-14 | $64.00 | $65.03 | $62.63 | $64.00 | $63.73 | 19,528,970 |
| 2022-01-13 | $66.00 | $66.36 | $64.99 | $65.10 | $64.82 | 9,675,840 |
| 2022-01-12 | $65.50 | $66.18 | $64.80 | $65.87 | $65.59 | 10,954,510 |
| 2022-01-11 | $64.95 | $66.20 | $64.35 | $65.20 | $64.92 | 13,830,010 |
| 2022-01-10 | $65.80 | $65.89 | $63.84 | $65.20 | $64.92 | 15,549,790 |
| 2022-01-07 | $66.48 | $67.30 | $65.60 | $66.39 | $66.11 | 10,400,910 |
| 2022-01-06 | $65.80 | $67.12 | $65.51 | $66.13 | $65.85 | 13,298,880 |
| 2022-01-05 | $70.06 | $70.18 | $66.38 | $66.55 | $66.27 | 22,821,350 |
| 2022-01-04 | $69.55 | $70.88 | $69.27 | $69.80 | $69.50 | 19,752,210 |
| 2022-01-03 | $68.60 | $68.60 | $68.60 | $68.60 | $68.31 | 0 |
| 2021-12-31 | $69.44 | $69.98 | $68.10 | $68.60 | $68.31 | 12,499,900 |
| 2021-12-30 | $69.02 | $69.90 | $68.68 | $69.36 | $69.06 | 9,987,820 |
| 2021-12-29 | $71.55 | $71.60 | $69.31 | $69.35 | $69.05 | 15,064,950 |
| 2021-12-28 | $70.42 | $71.84 | $69.38 | $71.45 | $71.15 | 18,168,830 |
| 2021-12-27 | $69.68 | $70.39 | $69.09 | $70.00 | $69.70 | 8,672,150 |
| 2021-12-24 | $70.00 | $70.20 | $68.81 | $69.67 | $69.37 | 14,054,390 |
| 2021-12-23 | $69.80 | $70.23 | $68.79 | $69.15 | $68.85 | 15,801,640 |
| 2021-12-22 | $71.92 | $72.05 | $69.69 | $70.08 | $69.78 | 22,226,310 |
| 2021-12-21 | $70.99 | $72.45 | $70.61 | $72.28 | $71.97 | 19,069,400 |
| 2021-12-20 | $72.00 | $72.33 | $70.08 | $70.32 | $70.02 | 24,398,100 |
| 2021-12-17 | $72.60 | $73.87 | $71.70 | $72.04 | $71.73 | 26,839,660 |
| 2021-12-16 | $69.00 | $72.20 | $69.00 | $72.10 | $71.79 | 26,046,690 |
| 2021-12-15 | $69.91 | $70.22 | $68.63 | $68.85 | $68.56 | 16,050,570 |
| 2021-12-14 | $71.02 | $71.44 | $70.16 | $70.34 | $70.04 | 15,822,500 |
| 2021-12-13 | $71.00 | $73.50 | $71.00 | $71.55 | $71.24 | 30,063,490 |
| 2021-12-07 | $65.55 | $65.93 | $64.52 | $65.53 | $65.25 | 11,911,850 |
| 2021-12-06 | $65.85 | $67.20 | $65.07 | $65.10 | $64.82 | 17,479,130 |
| 2021-12-03 | $65.86 | $65.86 | $65.86 | $65.86 | $65.58 | 15,304,150 |
| 2021-12-02 | $65.50 | $65.50 | $65.50 | $65.50 | $65.22 | 15,056,440 |
| 2021-12-01 | $65.35 | $66.56 | $64.62 | $65.05 | $64.77 | 15,943,810 |
| 2021-11-30 | $66.70 | $67.47 | $65.51 | $65.60 | $65.32 | 17,061,310 |
| 2021-11-29 | $65.22 | $67.36 | $65.22 | $66.63 | $66.35 | 18,977,240 |
| 2021-11-26 | $69.34 | $69.34 | $67.00 | $67.37 | $67.08 | 22,072,390 |
| 2021-11-25 | $69.25 | $70.53 | $68.60 | $69.37 | $69.07 | 25,235,360 |
| 2021-11-24 | $68.99 | $69.50 | $68.03 | $68.89 | $68.60 | 25,181,340 |
| 2021-11-23 | $66.98 | $70.28 | $66.62 | $69.11 | $68.82 | 44,341,430 |
| 2021-11-22 | $66.43 | $67.15 | $65.34 | $66.42 | $66.14 | 28,628,830 |
| 2021-11-19 | $65.86 | $66.23 | $64.50 | $66.10 | $65.82 | 27,707,460 |
| 2021-11-18 | $67.29 | $67.67 | $65.30 | $66.00 | $65.72 | 24,276,280 |
| 2021-11-17 | $67.62 | $67.98 | $66.86 | $67.08 | $66.79 | 15,852,460 |
| 2021-11-16 | $70.01 | $70.65 | $66.77 | $67.03 | $66.74 | 33,409,000 |
| 2021-11-15 | $71.15 | $71.47 | $69.59 | $70.49 | $70.19 | 16,189,070 |
| 2021-11-12 | $70.00 | $71.28 | $69.25 | $70.51 | $70.21 | 18,969,320 |
| 2021-11-11 | $68.60 | $71.12 | $68.02 | $69.68 | $69.38 | 24,857,820 |
| 2021-11-10 | $70.98 | $71.27 | $67.90 | $68.82 | $68.53 | 28,936,710 |
| 2021-11-09 | $70.01 | $71.17 | $69.43 | $71.14 | $70.84 | 22,927,090 |
| 2021-11-08 | $68.74 | $71.38 | $68.18 | $70.58 | $70.28 | 30,871,480 |
| 2021-11-05 | $68.13 | $68.13 | $68.13 | $68.13 | $67.84 | 23,036,520 |
| 2021-11-04 | $67.10 | $68.18 | $66.62 | $68.13 | $67.84 | 29,884,610 |
| 2021-11-03 | $66.27 | $67.46 | $65.32 | $66.61 | $66.33 | 24,415,860 |
| 2021-11-02 | $64.88 | $68.02 | $64.35 | $65.85 | $65.57 | 44,060,650 |
| 2021-11-01 | $64.40 | $65.13 | $62.82 | $65.02 | $64.74 | 34,750,760 |
| 2021-10-29 | $65.79 | $65.88 | $63.20 | $65.23 | $64.95 | 37,466,030 |
| 2021-10-28 | $64.80 | $66.87 | $63.50 | $65.80 | $65.52 | 43,552,230 |
| 2021-10-27 | $64.22 | $65.26 | $63.41 | $64.52 | $64.24 | 28,336,980 |
| 2021-10-26 | $62.40 | $65.64 | $62.10 | $64.40 | $64.13 | 40,810,640 |
| 2021-10-25 | $61.16 | $62.34 | $61.01 | $62.00 | $61.74 | 21,116,780 |
| 2021-10-22 | $61.26 | $62.05 | $60.59 | $61.40 | $61.14 | 17,612,110 |
| 2021-10-21 | $62.16 | $62.66 | $60.87 | $61.26 | $61.00 | 22,979,890 |
| 2021-10-20 | $60.67 | $62.99 | $59.82 | $62.16 | $61.89 | 32,766,490 |
| 2021-10-19 | $60.53 | $62.64 | $60.16 | $60.70 | $60.44 | 28,240,410 |
| 2021-10-18 | $62.85 | $62.98 | $59.95 | $60.52 | $60.26 | 32,602,740 |
| 2021-10-15 | $59.36 | $63.59 | $58.82 | $62.85 | $62.58 | 38,008,900 |
| 2021-10-14 | $60.86 | $61.15 | $59.14 | $59.70 | $59.45 | 22,213,900 |
| 2021-10-13 | $59.51 | $60.49 | $58.83 | $60.25 | $59.99 | 16,459,590 |
| 2021-10-12 | $64.49 | $65.16 | $59.20 | $59.51 | $59.26 | 41,185,330 |
| 2021-10-11 | $64.41 | $66.62 | $63.87 | $64.01 | $63.74 | 27,316,600 |
| 2021-09-30 | $63.00 | $63.63 | $62.71 | $63.00 | $62.73 | 17,566,270 |
| 2021-09-29 | $63.01 | $64.60 | $62.70 | $62.81 | $62.54 | 20,325,080 |
| 2021-09-28 | $65.00 | $66.30 | $63.58 | $64.00 | $63.73 | 22,403,830 |
| 2021-09-27 | $65.30 | $67.30 | $64.42 | $65.53 | $65.25 | 23,524,060 |
| 2021-09-24 | $65.96 | $66.46 | $63.68 | $65.18 | $64.90 | 26,648,900 |
| 2021-09-23 | $64.51 | $65.84 | $63.67 | $65.40 | $65.12 | 32,635,100 |
| 2021-09-22 | $64.50 | $64.50 | $62.21 | $63.19 | $62.92 | 24,528,270 |
| 2021-09-21 | $65.58 | $65.58 | $65.58 | $65.58 | $65.30 | 0 |
| 2021-09-20 | $65.58 | $65.58 | $65.58 | $65.58 | $65.30 | 0 |
| 2021-09-17 | $65.00 | $66.35 | $64.78 | $65.58 | $65.30 | 18,164,090 |
| 2021-09-16 | $66.00 | $66.73 | $64.66 | $65.15 | $64.87 | 28,227,020 |
| 2021-09-15 | $67.69 | $68.14 | $64.94 | $65.39 | $65.11 | 35,223,470 |
| 2021-09-14 | $68.43 | $69.79 | $67.50 | $68.15 | $67.86 | 18,414,420 |
| 2021-09-13 | $69.80 | $70.57 | $67.52 | $67.97 | $67.68 | 22,399,770 |
| 2021-09-10 | $70.18 | $70.70 | $68.45 | $70.08 | $69.78 | 21,361,080 |
| 2021-09-09 | $70.00 | $70.88 | $68.42 | $70.18 | $69.88 | 16,136,180 |
| 2021-09-08 | $73.80 | $73.80 | $69.79 | $70.00 | $69.70 | 30,047,770 |
| 2021-09-07 | $72.00 | $73.69 | $71.21 | $72.89 | $72.58 | 24,738,850 |
| 2021-09-06 | $68.99 | $73.30 | $68.10 | $71.80 | $71.49 | 25,060,020 |
| 2021-09-03 | $70.21 | $71.50 | $68.11 | $69.00 | $68.71 | 22,085,920 |
| 2021-09-02 | $70.66 | $71.56 | $69.68 | $70.22 | $69.92 | 19,504,910 |
| 2021-09-01 | $70.70 | $71.62 | $68.49 | $70.60 | $70.30 | 27,159,110 |
| 2021-08-31 | $74.04 | $74.25 | $70.01 | $71.02 | $70.72 | 39,515,100 |
| 2021-08-30 | $76.09 | $76.10 | $72.80 | $73.64 | $73.33 | 32,371,970 |
| 2021-08-27 | $74.74 | $76.12 | $73.60 | $75.10 | $74.78 | 18,925,180 |
| 2021-08-26 | $75.11 | $76.59 | $73.66 | $74.27 | $73.95 | 21,008,250 |
| 2021-08-25 | $76.00 | $77.77 | $74.20 | $74.68 | $74.36 | 19,958,740 |
| 2021-08-24 | $75.00 | $76.40 | $72.03 | $75.34 | $75.02 | 34,228,840 |
| 2021-08-23 | $70.50 | $74.48 | $70.08 | $73.99 | $73.67 | 35,580,490 |
| 2021-08-20 | $70.60 | $71.09 | $67.80 | $69.38 | $69.08 | 25,584,430 |
| 2021-08-19 | $69.20 | $71.59 | $68.69 | $71.19 | $70.89 | 22,927,170 |
| 2021-08-18 | $71.20 | $71.76 | $68.33 | $69.20 | $68.90 | 32,456,800 |
| 2021-08-17 | $73.30 | $73.60 | $71.00 | $71.00 | $70.70 | 25,352,460 |
| 2021-08-16 | $73.79 | $73.85 | $70.52 | $72.95 | $72.64 | 30,723,500 |
| 2021-08-13 | $75.00 | $76.48 | $73.07 | $74.02 | $73.70 | 37,140,300 |
| 2021-08-12 | $82.01 | $82.89 | $73.30 | $73.98 | $73.66 | 77,016,340 |
| 2021-08-11 | $84.00 | $85.25 | $82.57 | $82.61 | $82.26 | 20,710,980 |
| 2021-08-10 | $84.53 | $86.16 | $82.99 | $85.25 | $84.89 | 21,838,410 |
| 2021-08-09 | $83.90 | $84.80 | $82.00 | $83.89 | $83.53 | 19,469,900 |
| 2021-08-06 | $87.79 | $87.79 | $83.50 | $84.41 | $84.05 | 24,641,350 |
| 2021-08-05 | $88.00 | $89.05 | $85.38 | $86.80 | $86.43 | 24,795,840 |
| 2021-08-04 | $81.01 | $88.59 | $80.88 | $87.56 | $87.19 | 37,318,610 |
| 2021-08-03 | $86.40 | $87.99 | $81.50 | $81.80 | $81.45 | 33,218,330 |
| 2021-08-02 | $78.04 | $86.47 | $78.00 | $85.15 | $84.79 | 45,295,770 |
| 2021-07-30 | $79.98 | $79.98 | $77.52 | $77.86 | $77.53 | 20,772,840 |
| 2021-07-29 | $78.50 | $80.78 | $76.60 | $79.81 | $79.47 | 30,515,660 |
| 2021-07-28 | $74.05 | $77.58 | $73.15 | $76.38 | $76.05 | 32,677,890 |
| 2021-07-27 | $78.00 | $79.76 | $75.58 | $75.91 | $75.59 | 32,145,620 |
| 2021-07-26 | $80.80 | $81.80 | $76.01 | $77.30 | $76.97 | 37,256,540 |
| 2021-07-23 | $81.08 | $82.28 | $79.50 | $80.77 | $80.43 | 23,038,140 |
| 2021-07-22 | $82.20 | $83.48 | $80.44 | $81.40 | $81.05 | 28,188,880 |
| 2021-07-21 | $80.90 | $84.50 | $80.21 | $82.28 | $81.93 | 57,846,110 |
| 2021-07-20 | $73.70 | $78.32 | $73.05 | $77.82 | $77.49 | 35,498,420 |
| 2021-07-19 | $72.10 | $75.30 | $70.30 | $74.80 | $74.48 | 27,011,540 |
| 2021-07-16 | $75.50 | $75.52 | $72.13 | $72.15 | $71.84 | 30,458,900 |
| 2021-07-15 | $73.98 | $75.97 | $73.41 | $75.90 | $75.58 | 20,440,800 |
| 2021-07-14 | $74.03 | $76.65 | $73.25 | $74.79 | $74.47 | 26,007,620 |
| 2021-07-13 | $79.08 | $79.28 | $74.24 | $75.21 | $74.89 | 44,435,770 |
| 2021-07-12 | $78.00 | $83.62 | $77.50 | $80.35 | $80.01 | 38,184,390 |
| 2021-07-09 | $76.50 | $80.85 | $75.25 | $79.20 | $78.86 | 34,986,450 |
| 2021-07-08 | $77.66 | $78.90 | $76.10 | $78.19 | $77.86 | 33,830,910 |
| 2021-07-07 | $74.01 | $77.64 | $73.08 | $76.70 | $76.37 | 32,714,980 |
| 2021-07-06 | $74.62 | $76.35 | $73.00 | $76.12 | $75.80 | 33,130,540 |
| 2021-07-05 | $75.21 | $77.37 | $73.60 | $74.62 | $74.30 | 49,364,410 |
| 2021-07-02 | $78.90 | $78.93 | $74.91 | $76.49 | $76.16 | 46,380,200 |
| 2021-07-01 | $74.27 | $82.53 | $72.50 | $80.78 | $80.44 | 48,906,470 |
| 2021-06-30 | $74.00 | $75.58 | $70.30 | $74.26 | $73.94 | 44,818,310 |
| 2021-06-29 | $68.57 | $69.59 | $66.80 | $68.94 | $68.65 | 20,775,780 |
| 2021-06-28 | $65.74 | $69.53 | $65.56 | $68.58 | $68.29 | 21,874,970 |
| 2021-06-25 | $65.34 | $67.36 | $64.50 | $66.07 | $65.79 | 23,102,700 |
| 2021-06-24 | $66.20 | $66.80 | $63.50 | $64.30 | $64.03 | 24,218,760 |
| 2021-06-23 | $67.98 | $68.28 | $66.50 | $66.95 | $66.66 | 18,154,220 |
| 2021-06-22 | $69.00 | $69.19 | $66.56 | $67.51 | $67.22 | 16,231,260 |
| 2021-06-21 | $67.05 | $69.38 | $65.55 | $68.00 | $67.71 | 31,207,020 |
| 2021-06-18 | $63.70 | $69.98 | $63.60 | $66.79 | $66.50 | 39,791,630 |
| 2021-06-17 | $61.00 | $62.20 | $58.81 | $61.92 | $61.66 | 25,741,850 |
| 2021-06-16 | $63.37 | $63.43 | $60.80 | $61.19 | $60.93 | 18,285,550 |
| 2021-06-15 | $61.69 | $64.60 | $61.46 | $63.55 | $63.28 | 23,354,570 |
| 2021-06-14 | $61.00 | $61.00 | $61.00 | $61.00 | $60.74 | 0 |
| 2021-06-11 | $62.70 | $62.96 | $60.96 | $61.00 | $60.74 | 22,113,720 |
| 2021-06-10 | $60.88 | $63.88 | $60.40 | $62.70 | $62.43 | 21,715,260 |
| 2021-06-09 | $60.55 | $61.58 | $59.91 | $60.80 | $60.54 | 13,604,130 |
| 2021-06-08 | $59.68 | $62.39 | $59.10 | $60.55 | $60.29 | 18,715,290 |
| 2021-06-07 | $61.49 | $61.58 | $58.20 | $59.22 | $58.97 | 28,252,350 |
| 2021-06-04 | $62.45 | $63.53 | $60.20 | $60.96 | $60.70 | 19,037,990 |
| 2021-06-03 | $96.46 | $96.94 | $92.47 | $92.73 | $61.31 | 8,153,220 |
| 2021-06-02 | $97.80 | $98.33 | $94.88 | $95.97 | $63.46 | 9,169,560 |
| 2021-06-01 | $98.00 | $98.69 | $94.30 | $97.72 | $64.61 | 15,384,090 |
| 2021-05-31 | $96.35 | $100.00 | $96.35 | $98.49 | $65.12 | 10,391,930 |
| 2021-05-28 | $96.79 | $98.75 | $95.01 | $95.91 | $63.42 | 10,307,820 |
| 2021-05-27 | $97.00 | $98.01 | $95.05 | $97.06 | $64.18 | 10,325,500 |
| 2021-05-26 | $95.81 | $98.35 | $94.88 | $97.06 | $64.18 | 13,917,610 |
| 2021-05-25 | $91.54 | $94.78 | $91.33 | $94.36 | $62.39 | 13,248,860 |
| 2021-05-24 | $92.00 | $93.00 | $89.60 | $91.79 | $60.69 | 8,106,850 |
| 2021-05-21 | $93.10 | $93.55 | $90.00 | $91.15 | $60.27 | 10,057,820 |
| 2021-05-20 | $92.27 | $94.63 | $91.36 | $92.66 | $61.27 | 12,489,950 |
| 2021-05-19 | $88.80 | $95.09 | $88.02 | $91.00 | $60.17 | 13,401,340 |
| 2021-05-18 | $89.00 | $89.41 | $87.16 | $88.97 | $58.83 | 9,326,270 |
| 2021-05-17 | $81.91 | $89.95 | $81.70 | $89.42 | $59.13 | 20,788,930 |
| 2021-05-14 | $80.00 | $82.50 | $77.77 | $81.20 | $53.69 | 10,403,070 |
| 2021-05-13 | $80.00 | $80.44 | $78.21 | $79.28 | $52.42 | 9,135,580 |
| 2021-05-12 | $81.01 | $81.76 | $79.50 | $81.20 | $53.69 | 9,145,800 |
| 2021-05-11 | $82.60 | $82.60 | $79.19 | $81.06 | $53.60 | 9,923,270 |
| 2021-05-10 | $85.01 | $85.03 | $81.87 | $82.88 | $54.80 | 12,675,540 |
| 2021-05-07 | $89.00 | $90.67 | $84.65 | $84.90 | $56.14 | 12,833,980 |
| 2021-05-06 | $89.98 | $90.61 | $88.06 | $89.98 | $59.50 | 14,954,270 |
| 2021-05-05 | $89.45 | $89.45 | $89.45 | $89.45 | $59.15 | 0 |
| 2021-05-04 | $89.45 | $89.45 | $89.45 | $89.45 | $59.15 | 0 |
| 2021-04-30 | $89.80 | $90.18 | $86.60 | $89.45 | $59.15 | 12,133,880 |
| 2021-04-29 | $91.30 | $91.78 | $87.30 | $89.00 | $58.85 | 13,731,040 |
| 2021-04-28 | $87.00 | $90.77 | $85.89 | $90.60 | $59.91 | 26,064,250 |
| 2021-04-27 | $84.59 | $87.46 | $83.44 | $84.47 | $55.85 | 25,274,380 |
| 2021-04-26 | $82.05 | $83.33 | $79.21 | $79.52 | $52.58 | 13,977,840 |
| 2021-04-23 | $78.00 | $82.49 | $78.00 | $81.81 | $54.09 | 14,594,250 |
| 2021-04-22 | $80.59 | $81.20 | $76.75 | $78.54 | $51.93 | 20,600,950 |
| 2021-04-21 | $80.76 | $81.34 | $79.12 | $80.95 | $53.53 | 7,355,630 |
| 2021-04-20 | $82.34 | $83.50 | $80.30 | $81.31 | $53.76 | 10,050,100 |
| 2021-04-19 | $79.97 | $83.81 | $79.60 | $83.19 | $55.01 | 11,537,200 |
| 2021-04-16 | $81.73 | $82.49 | $78.68 | $79.71 | $52.71 | 10,190,350 |
| 2021-04-15 | $79.92 | $80.90 | $78.05 | $80.49 | $53.22 | 6,193,190 |
| 2021-04-14 | $75.30 | $80.60 | $75.27 | $80.20 | $53.03 | 15,552,200 |
| 2021-04-13 | $77.70 | $77.85 | $75.20 | $75.73 | $50.07 | 13,810,470 |
| 2021-04-12 | $79.50 | $81.16 | $76.30 | $77.47 | $51.22 | 24,242,910 |
| 2021-04-09 | $90.39 | $90.40 | $79.60 | $81.45 | $53.86 | 30,200,500 |
| 2021-04-08 | $92.19 | $93.68 | $89.55 | $90.36 | $59.75 | 8,808,990 |
| 2021-04-07 | $90.50 | $93.36 | $89.58 | $93.31 | $61.70 | 9,230,360 |
| 2021-04-06 | $93.50 | $94.88 | $88.56 | $91.26 | $60.34 | 14,833,500 |
| 2021-04-05 | $91.26 | $91.26 | $91.26 | $91.26 | $60.34 | 0 |
| 2021-04-02 | $87.56 | $92.80 | $87.56 | $91.26 | $60.34 | 11,043,260 |
| 2021-04-01 | $85.87 | $87.18 | $85.40 | $86.73 | $57.35 | 5,132,480 |
| 2021-03-31 | $88.00 | $88.33 | $83.40 | $85.51 | $56.54 | 10,293,840 |
| 2021-03-30 | $84.34 | $88.30 | $83.61 | $88.24 | $58.35 | 8,257,260 |
| 2021-03-29 | $88.00 | $88.75 | $83.66 | $84.71 | $56.01 | 13,338,270 |
| 2021-03-26 | $82.64 | $87.26 | $82.04 | $86.50 | $57.20 | 11,815,370 |
| 2021-03-25 | $78.86 | $82.21 | $78.41 | $81.60 | $53.96 | 10,211,710 |
| 2021-03-24 | $85.71 | $86.64 | $79.30 | $80.46 | $53.20 | 14,779,110 |
| 2021-03-23 | $87.97 | $88.30 | $84.53 | $85.70 | $56.67 | 9,189,620 |
| 2021-03-22 | $84.99 | $89.50 | $84.60 | $88.70 | $58.65 | 10,466,430 |
| 2021-03-19 | $86.00 | $86.90 | $83.27 | $84.27 | $55.72 | 9,640,680 |
| 2021-03-18 | $84.00 | $89.98 | $84.00 | $87.69 | $57.98 | 12,758,230 |
| 2021-03-17 | $83.31 | $84.50 | $80.50 | $82.67 | $54.66 | 7,703,320 |
| 2021-03-16 | $81.00 | $83.81 | $80.45 | $81.76 | $54.06 | 14,032,930 |
| 2021-03-15 | $86.62 | $86.90 | $78.78 | $79.99 | $52.89 | 20,920,190 |
| 2021-03-12 | $88.77 | $88.77 | $84.30 | $86.62 | $57.27 | 10,964,230 |
| 2021-03-11 | $84.69 | $89.00 | $84.68 | $87.30 | $57.72 | 11,690,220 |
| 2021-03-10 | $84.95 | $86.49 | $83.01 | $84.65 | $55.97 | 15,489,260 |
| 2021-03-09 | $83.55 | $87.36 | $81.38 | $81.70 | $54.02 | 15,763,600 |
| 2021-03-08 | $86.88 | $88.70 | $85.02 | $85.75 | $56.70 | 14,642,930 |
| 2021-03-05 | $83.98 | $89.08 | $83.15 | $87.88 | $58.11 | 18,578,850 |
| 2021-03-04 | $85.92 | $86.97 | $82.17 | $83.55 | $55.24 | 19,281,740 |
| 2021-03-03 | $88.37 | $88.38 | $85.10 | $88.08 | $58.24 | 15,672,700 |
| 2021-03-02 | $90.48 | $91.87 | $85.87 | $88.88 | $58.77 | 17,899,250 |
| 2021-03-01 | $88.77 | $90.49 | $86.17 | $89.89 | $59.44 | 26,091,680 |
| 2021-02-26 | $85.50 | $86.55 | $83.00 | $85.29 | $56.40 | 19,677,460 |
| 2021-02-25 | $91.50 | $92.25 | $86.36 | $87.19 | $57.65 | 22,450,030 |
| 2021-02-24 | $98.00 | $98.19 | $88.88 | $89.85 | $59.41 | 27,405,250 |
| 2021-02-23 | $101.00 | $103.49 | $96.80 | $97.11 | $64.21 | 19,365,570 |
| 2021-02-22 | $106.20 | $106.82 | $100.20 | $101.66 | $67.22 | 17,297,360 |
| 2021-02-19 | $111.10 | $111.90 | $102.00 | $105.77 | $69.94 | 17,742,970 |
| 2021-02-18 | $117.00 | $117.90 | $112.00 | $114.15 | $75.48 | 13,893,490 |
| 2021-02-17 | $114.10 | $114.10 | $114.10 | $114.10 | $75.45 | 0 |
| 2021-02-16 | $114.10 | $114.10 | $114.10 | $114.10 | $75.45 | 0 |
| 2021-02-15 | $114.10 | $114.10 | $114.10 | $114.10 | $75.45 | 0 |
| 2021-02-12 | $114.10 | $114.10 | $114.10 | $114.10 | $75.45 | 0 |
| 2021-02-11 | $114.10 | $114.10 | $114.10 | $114.10 | $75.45 | 0 |
| 2021-02-10 | $112.78 | $114.10 | $109.49 | $114.10 | $75.45 | 9,442,400 |
| 2021-02-09 | $111.00 | $112.00 | $107.50 | $112.00 | $74.06 | 13,754,100 |
| 2021-02-08 | $99.00 | $111.00 | $98.14 | $109.87 | $72.65 | 20,797,650 |
| 2021-02-05 | $102.01 | $102.22 | $97.99 | $98.57 | $65.18 | 10,282,120 |
| 2021-02-04 | $101.46 | $102.33 | $98.40 | $100.00 | $66.12 | 10,283,250 |
| 2021-02-03 | $106.01 | $106.68 | $101.00 | $101.42 | $67.06 | 13,021,300 |
| 2021-02-02 | $99.20 | $107.00 | $99.00 | $104.78 | $69.28 | 20,009,330 |
| 2021-02-01 | $95.45 | $99.10 | $95.00 | $98.69 | $65.26 | 13,058,580 |
| 2021-01-29 | $95.01 | $98.18 | $93.77 | $95.15 | $62.91 | 14,247,210 |
| 2021-01-28 | $99.86 | $99.90 | $91.50 | $94.41 | $62.43 | 17,711,550 |
| 2021-01-27 | $99.10 | $101.79 | $97.03 | $98.98 | $65.45 | 11,606,130 |
| 2021-01-26 | $101.68 | $102.50 | $95.60 | $99.80 | $65.99 | 13,807,440 |
| 2021-01-25 | $99.25 | $104.95 | $99.25 | $101.09 | $66.84 | 20,908,930 |
| 2021-01-22 | $103.00 | $103.59 | $98.08 | $98.80 | $65.33 | 22,238,340 |
| 2021-01-21 | $93.50 | $105.92 | $93.00 | $102.00 | $67.44 | 22,229,060 |
| 2021-01-20 | $92.49 | $94.56 | $91.50 | $93.41 | $61.76 | 9,337,090 |
| 2021-01-19 | $90.32 | $94.40 | $90.01 | $93.41 | $61.76 | 17,076,840 |
| 2021-01-18 | $88.20 | $91.59 | $85.68 | $90.32 | $59.72 | 12,780,470 |
| 2021-01-15 | $90.30 | $92.41 | $85.98 | $89.23 | $59.00 | 14,630,180 |
| 2021-01-14 | $88.00 | $92.10 | $87.94 | $90.78 | $60.03 | 18,491,850 |
| 2021-01-13 | $98.00 | $98.09 | $88.76 | $89.90 | $59.44 | 23,996,950 |
| 2021-01-12 | $94.26 | $98.65 | $93.11 | $97.40 | $64.40 | 13,143,960 |
| 2021-01-11 | $100.00 | $100.00 | $92.80 | $95.29 | $63.01 | 17,440,910 |
| 2021-01-08 | $100.80 | $101.60 | $96.28 | $100.00 | $66.12 | 13,824,720 |
| 2021-01-07 | $95.39 | $102.00 | $93.81 | $100.06 | $66.16 | 17,765,620 |
| 2021-01-06 | $97.33 | $98.30 | $92.40 | $95.40 | $63.08 | 14,890,080 |
| 2021-01-05 | $94.00 | $96.55 | $92.30 | $96.18 | $63.60 | 14,234,900 |
| 2021-01-04 | $93.30 | $97.84 | $92.56 | $95.59 | $63.21 | 13,722,310 |
| 2021-01-01 | $93.30 | $93.30 | $93.30 | $93.30 | $61.69 | 0 |
| 2020-12-31 | $87.56 | $94.28 | $87.56 | $93.30 | $61.69 | 14,854,760 |
| 2020-12-30 | $86.53 | $89.72 | $86.53 | $87.56 | $57.90 | 14,024,780 |
| 2020-12-29 | $89.90 | $91.49 | $85.38 | $86.20 | $57.00 | 15,623,700 |
| 2020-12-28 | $93.00 | $93.02 | $88.75 | $90.90 | $60.10 | 12,213,290 |
| 2020-12-25 | $91.28 | $92.60 | $89.76 | $92.45 | $61.13 | 11,181,320 |
| 2020-12-24 | $89.39 | $91.60 | $87.31 | $91.28 | $60.36 | 9,828,640 |
| 2020-12-23 | $87.03 | $90.60 | $87.03 | $88.51 | $58.52 | 13,904,050 |
| 2020-12-22 | $90.00 | $91.94 | $85.70 | $86.00 | $56.86 | 16,918,970 |
| 2020-12-21 | $88.53 | $90.80 | $87.60 | $90.80 | $60.04 | 16,667,200 |
| 2020-12-18 | $86.01 | $89.33 | $85.31 | $88.16 | $58.29 | 14,298,290 |
| 2020-12-17 | $85.77 | $86.44 | $84.77 | $85.94 | $56.83 | 6,905,830 |
| 2020-12-16 | $86.49 | $89.00 | $84.53 | $85.50 | $56.53 | 11,122,720 |
| 2020-12-15 | $84.37 | $87.15 | $83.83 | $86.45 | $57.16 | 9,247,050 |
| 2020-12-14 | $84.10 | $84.51 | $82.18 | $84.19 | $55.67 | 9,675,090 |
| 2020-12-11 | $85.60 | $86.15 | $81.96 | $83.09 | $54.94 | 15,624,140 |
| 2020-12-10 | $84.38 | $86.98 | $82.30 | $84.15 | $55.64 | 10,902,570 |
| 2020-12-09 | $85.70 | $86.30 | $83.53 | $84.03 | $55.56 | 8,160,550 |
| 2020-12-08 | $85.51 | $87.90 | $84.58 | $85.58 | $56.59 | 12,659,310 |
| 2020-12-07 | $85.61 | $85.80 | $83.72 | $84.70 | $56.01 | 8,960,410 |
| 2020-12-04 | $80.35 | $86.30 | $79.92 | $85.47 | $56.51 | 14,339,920 |
| 2020-12-03 | $81.64 | $82.77 | $80.20 | $81.04 | $53.59 | 6,981,470 |
| 2020-12-02 | $81.72 | $83.35 | $80.10 | $81.31 | $53.76 | 8,798,930 |
| 2020-12-01 | $79.21 | $83.16 | $78.44 | $80.51 | $53.23 | 15,966,340 |
| 2020-11-30 | $78.51 | $79.79 | $77.00 | $77.00 | $50.91 | 13,028,670 |
| 2020-11-27 | $79.02 | $79.50 | $76.78 | $77.80 | $51.44 | 9,603,340 |
| 2020-11-26 | $82.22 | $83.14 | $76.11 | $78.20 | $51.71 | 17,743,100 |
| 2020-11-25 | $84.56 | $84.75 | $81.88 | $82.58 | $54.60 | 8,560,010 |
| 2020-11-24 | $84.42 | $85.00 | $81.67 | $83.80 | $55.41 | 10,683,360 |
| 2020-11-23 | $81.50 | $86.00 | $80.26 | $84.42 | $55.82 | 16,347,710 |
| 2020-11-20 | $80.57 | $81.83 | $79.80 | $80.26 | $53.07 | 12,328,120 |
| 2020-11-19 | $81.25 | $81.25 | $79.06 | $79.93 | $52.85 | 10,084,880 |
| 2020-11-18 | $81.54 | $83.50 | $79.30 | $80.56 | $53.27 | 13,863,700 |
| 2020-11-17 | $83.16 | $85.35 | $80.88 | $82.50 | $54.55 | 12,616,750 |
| 2020-11-16 | $82.99 | $84.84 | $81.90 | $82.64 | $54.64 | 16,392,510 |
| 2020-11-13 | $81.37 | $82.30 | $79.61 | $81.83 | $54.11 | 11,161,950 |
| 2020-11-12 | $81.95 | $82.46 | $78.50 | $80.37 | $53.14 | 15,258,200 |
| 2020-11-11 | $82.99 | $86.88 | $80.00 | $80.33 | $53.12 | 20,341,360 |
| 2020-11-10 | $81.50 | $83.36 | $78.05 | $82.10 | $54.29 | 17,162,560 |
| 2020-11-09 | $81.01 | $83.18 | $79.54 | $82.66 | $54.66 | 14,712,460 |
| 2020-11-06 | $81.00 | $81.00 | $78.26 | $79.49 | $52.56 | 15,029,110 |
| 2020-11-05 | $79.51 | $81.86 | $78.25 | $80.12 | $52.98 | 15,839,270 |
| 2020-11-04 | $78.51 | $80.36 | $77.44 | $79.00 | $52.24 | 19,125,850 |
| 2020-11-03 | $78.72 | $79.29 | $75.50 | $77.80 | $51.44 | 28,906,870 |
| 2020-11-02 | $72.00 | $77.09 | $71.70 | $77.09 | $50.97 | 30,597,040 |
| 2020-10-30 | $66.71 | $67.30 | $63.82 | $64.24 | $42.48 | 11,330,090 |
| 2020-10-29 | $61.85 | $66.07 | $61.71 | $65.54 | $43.34 | 11,370,330 |
| 2020-10-28 | $63.10 | $64.78 | $62.40 | $62.80 | $41.52 | 12,719,280 |
| 2020-10-27 | $62.50 | $63.68 | $61.70 | $62.80 | $41.52 | 10,236,800 |
| 2020-10-26 | $59.99 | $63.01 | $58.00 | $62.37 | $41.24 | 9,758,550 |
| 2020-10-23 | $62.25 | $63.65 | $60.50 | $62.18 | $41.11 | 9,527,860 |
| 2020-10-22 | $62.15 | $62.73 | $60.75 | $62.24 | $41.15 | 10,294,610 |
| 2020-10-21 | $64.39 | $64.39 | $62.35 | $62.75 | $41.49 | 6,381,320 |
| 2020-10-20 | $62.89 | $64.43 | $62.11 | $64.07 | $42.36 | 7,432,950 |
| 2020-10-19 | $63.50 | $64.66 | $62.03 | $62.57 | $41.37 | 9,921,620 |
| 2020-10-16 | $62.50 | $63.73 | $61.81 | $62.42 | $41.27 | 7,093,790 |
| 2020-10-15 | $63.10 | $63.55 | $62.26 | $63.20 | $41.79 | 9,008,720 |
| 2020-10-14 | $63.00 | $63.70 | $62.30 | $62.70 | $41.46 | 11,484,010 |
| 2020-10-13 | $62.91 | $64.29 | $62.64 | $63.22 | $41.80 | 8,027,060 |
| 2020-10-12 | $62.20 | $63.71 | $61.10 | $63.71 | $42.13 | 11,706,330 |
| 2020-10-09 | $59.60 | $63.00 | $58.02 | $61.75 | $40.83 | 16,180,790 |
| 2020-10-08 | $57.90 | $57.90 | $57.90 | $57.90 | $38.28 | 0 |
| 2020-10-07 | $57.90 | $57.90 | $57.90 | $57.90 | $38.28 | 0 |
| 2020-10-06 | $57.90 | $57.90 | $57.90 | $57.90 | $38.28 | 0 |
| 2020-10-05 | $57.90 | $57.90 | $57.90 | $57.90 | $38.28 | 0 |
| 2020-10-02 | $57.90 | $57.90 | $57.90 | $57.90 | $38.28 | 0 |
| 2020-10-01 | $57.90 | $57.90 | $57.90 | $57.90 | $38.28 | 0 |
| 2020-09-30 | $56.32 | $58.73 | $56.03 | $57.90 | $38.28 | 11,934,850 |
| 2020-09-29 | $55.84 | $56.78 | $55.29 | $56.30 | $37.23 | 9,078,820 |
| 2020-09-28 | $56.40 | $57.08 | $55.18 | $55.84 | $36.92 | 10,261,850 |
| 2020-09-25 | $54.14 | $56.38 | $54.14 | $55.94 | $36.99 | 12,530,020 |
| 2020-09-24 | $54.80 | $56.58 | $53.20 | $54.00 | $35.71 | 11,702,450 |
| 2020-09-23 | $55.41 | $55.41 | $54.38 | $54.71 | $36.18 | 6,304,700 |
| 2020-09-22 | $55.01 | $56.40 | $54.40 | $54.99 | $36.36 | 7,154,780 |
| 2020-09-21 | $55.88 | $56.72 | $54.05 | $55.83 | $36.92 | 8,583,040 |
| 2020-09-18 | $55.17 | $56.21 | $54.41 | $55.45 | $36.66 | 10,541,890 |
| 2020-09-17 | $53.18 | $55.90 | $52.68 | $55.36 | $36.61 | 11,722,830 |
| 2020-09-16 | $54.99 | $54.99 | $52.57 | $53.20 | $35.18 | 8,107,200 |
| 2020-09-15 | $52.42 | $54.29 | $52.11 | $53.79 | $35.57 | 11,332,490 |
| 2020-09-14 | $52.98 | $53.28 | $51.50 | $52.01 | $34.39 | 12,600,770 |
| 2020-09-11 | $50.78 | $52.61 | $50.47 | $52.27 | $34.56 | 11,688,350 |
| 2020-09-10 | $52.39 | $53.13 | $51.15 | $51.50 | $34.05 | 9,936,710 |
| 2020-09-09 | $53.47 | $53.95 | $51.00 | $51.69 | $34.18 | 11,578,960 |
| 2020-09-08 | $53.51 | $54.19 | $52.03 | $53.37 | $35.29 | 10,983,290 |
| 2020-09-07 | $54.93 | $55.50 | $53.00 | $53.89 | $35.63 | 11,644,580 |
| 2020-09-04 | $54.18 | $55.32 | $53.21 | $54.93 | $36.32 | 9,989,900 |
| 2020-09-03 | $56.48 | $56.84 | $54.58 | $54.76 | $36.21 | 12,903,600 |
| 2020-09-02 | $57.35 | $58.24 | $55.33 | $56.50 | $37.36 | 12,489,310 |
| 2020-09-01 | $56.12 | $57.76 | $55.49 | $57.28 | $37.87 | 12,330,900 |
| 2020-08-31 | $57.60 | $57.87 | $55.00 | $55.80 | $36.90 | 20,416,520 |
| 2020-08-28 | $57.80 | $58.15 | $56.50 | $57.89 | $38.28 | 18,208,030 |
| 2020-08-27 | $56.11 | $60.39 | $56.10 | $58.70 | $38.81 | 18,580,890 |
| 2020-08-26 | $56.71 | $57.58 | $55.76 | $56.00 | $37.03 | 11,758,200 |
| 2020-08-25 | $55.70 | $57.86 | $55.17 | $57.48 | $38.01 | 11,641,830 |
| 2020-08-24 | $56.40 | $57.17 | $53.71 | $56.06 | $37.07 | 11,475,820 |
| 2020-08-21 | $53.86 | $55.60 | $53.18 | $55.32 | $36.58 | 11,499,820 |
| 2020-08-20 | $56.30 | $57.56 | $53.80 | $53.80 | $35.57 | 15,058,570 |
| 2020-08-19 | $55.40 | $57.73 | $55.05 | $56.42 | $37.31 | 15,137,790 |
| 2020-08-18 | $55.94 | $58.20 | $53.96 | $55.64 | $36.79 | 22,468,760 |
| 2020-08-17 | $54.48 | $55.88 | $53.91 | $55.47 | $36.68 | 15,015,680 |
| 2020-08-14 | $52.31 | $55.35 | $52.14 | $55.13 | $36.45 | 19,489,980 |
| 2020-08-13 | $51.23 | $52.98 | $50.53 | $52.55 | $34.75 | 12,710,090 |
| 2020-08-12 | $52.50 | $52.73 | $49.50 | $50.62 | $33.47 | 17,235,950 |
| 2020-08-11 | $52.46 | $55.76 | $52.37 | $52.89 | $34.97 | 19,494,000 |
| 2020-08-10 | $51.89 | $53.20 | $51.11 | $52.22 | $34.53 | 11,792,510 |
| 2020-08-07 | $51.73 | $53.28 | $50.97 | $51.47 | $34.03 | 14,276,130 |
| 2020-08-06 | $52.74 | $52.74 | $49.85 | $51.73 | $34.20 | 16,650,500 |
| 2020-08-05 | $52.31 | $53.15 | $51.36 | $52.86 | $34.95 | 13,898,510 |
| 2020-08-04 | $53.65 | $53.67 | $50.74 | $52.20 | $34.52 | 18,104,910 |
| 2020-08-03 | $50.57 | $53.30 | $50.20 | $52.90 | $34.98 | 19,242,550 |
| 2020-07-31 | $50.40 | $51.29 | $49.15 | $50.26 | $33.23 | 13,376,640 |
| 2020-07-30 | $51.99 | $52.40 | $49.56 | $49.89 | $32.99 | 16,662,770 |
| 2020-07-29 | $50.10 | $51.50 | $49.61 | $51.33 | $33.94 | 16,629,020 |
| 2020-07-28 | $48.99 | $51.64 | $48.35 | $50.31 | $33.27 | 18,668,460 |
| 2020-07-27 | $48.69 | $49.28 | $47.61 | $48.30 | $31.94 | 14,570,060 |
| 2020-07-24 | $51.46 | $52.28 | $48.01 | $48.69 | $32.19 | 29,136,300 |
| 2020-07-23 | $51.00 | $52.56 | $51.00 | $52.00 | $34.38 | 14,850,970 |
| 2020-07-22 | $52.38 | $53.30 | $51.38 | $51.50 | $34.05 | 15,212,360 |
| 2020-07-21 | $52.10 | $53.48 | $51.03 | $52.33 | $34.60 | 15,564,340 |
| 2020-07-20 | $52.06 | $53.33 | $48.56 | $52.12 | $34.46 | 20,780,620 |
| 2020-07-17 | $50.62 | $51.80 | $46.50 | $50.10 | $33.13 | 23,035,710 |
| 2020-07-16 | $50.18 | $53.89 | $48.80 | $50.20 | $33.19 | 29,948,760 |
| 2020-07-15 | $50.00 | $52.10 | $49.60 | $50.00 | $33.06 | 20,394,160 |
| 2020-07-14 | $49.60 | $52.80 | $48.86 | $50.20 | $33.07 | 27,243,200 |
| 2020-07-13 | $48.02 | $50.24 | $48.02 | $49.26 | $32.45 | 16,364,120 |
| 2020-07-10 | $49.10 | $49.10 | $46.80 | $48.60 | $32.02 | 25,496,420 |
| 2020-07-09 | $46.40 | $48.31 | $45.68 | $48.31 | $31.83 | 29,897,070 |
| 2020-07-08 | $43.80 | $43.92 | $43.11 | $43.92 | $28.94 | 16,372,590 |
| 2020-07-07 | $38.80 | $40.84 | $38.80 | $39.93 | $26.31 | 12,759,740 |
| 2020-07-06 | $37.76 | $39.05 | $37.08 | $38.80 | $25.56 | 13,244,210 |
| 2020-07-03 | $37.86 | $38.15 | $36.80 | $37.77 | $24.88 | 11,947,190 |
| 2020-07-02 | $38.16 | $38.58 | $36.80 | $37.80 | $24.90 | 13,164,840 |
| 2020-07-01 | $37.99 | $38.86 | $37.51 | $38.58 | $25.42 | 11,067,010 |
| 2020-06-30 | $37.01 | $38.16 | $37.01 | $37.99 | $25.03 | 11,277,650 |
| 2020-06-29 | $36.63 | $37.39 | $36.30 | $37.06 | $24.42 | 11,584,090 |
| 2020-06-26 | $36.96 | $36.96 | $36.96 | $36.96 | $24.35 | 0 |
| 2020-06-25 | $36.96 | $36.96 | $36.96 | $36.96 | $24.35 | 0 |
| 2020-06-24 | $36.50 | $37.28 | $35.91 | $36.96 | $24.35 | 18,990,150 |
| 2020-06-23 | $35.50 | $36.24 | $35.10 | $35.87 | $23.63 | 11,517,810 |
| 2020-06-22 | $35.00 | $36.04 | $34.55 | $35.50 | $23.39 | 10,852,410 |
| 2020-06-19 | $33.93 | $35.37 | $33.75 | $34.80 | $22.93 | 14,979,350 |
| 2020-06-18 | $34.05 | $34.34 | $33.50 | $33.96 | $22.37 | 10,630,090 |
| 2020-06-17 | $35.28 | $35.28 | $33.50 | $33.68 | $22.19 | 10,196,880 |
| 2020-06-16 | $34.40 | $35.40 | $34.02 | $34.95 | $23.03 | 8,710,680 |
| 2020-06-15 | $34.00 | $34.50 | $33.56 | $33.88 | $22.32 | 8,181,360 |
| 2020-06-12 | $33.67 | $34.62 | $33.62 | $33.90 | $22.33 | 11,285,540 |
| 2020-06-11 | $36.57 | $36.60 | $34.25 | $34.45 | $22.70 | 14,995,820 |
| 2020-06-10 | $34.54 | $36.09 | $34.24 | $35.91 | $23.66 | 11,406,960 |
| 2020-06-09 | $34.48 | $34.98 | $34.18 | $34.56 | $22.77 | 6,952,140 |
| 2020-06-08 | $34.70 | $35.83 | $34.34 | $34.55 | $22.76 | 11,708,680 |
| 2020-06-05 | $34.95 | $35.04 | $34.00 | $34.35 | $22.63 | 6,933,950 |
| 2020-06-04 | $35.00 | $35.39 | $34.58 | $35.05 | $23.09 | 8,813,750 |
| 2020-06-03 | $34.00 | $35.15 | $33.60 | $34.72 | $22.88 | 9,874,020 |
| 2020-06-02 | $35.45 | $35.80 | $33.72 | $33.92 | $22.35 | 11,652,090 |
| 2020-06-01 | $34.60 | $35.88 | $34.38 | $35.45 | $23.36 | 10,589,900 |
| 2020-05-29 | $33.85 | $34.83 | $33.73 | $34.33 | $22.62 | 9,469,500 |
| 2020-05-28 | $34.32 | $34.74 | $33.19 | $33.78 | $22.26 | 11,528,110 |
| 2020-05-27 | $35.75 | $35.89 | $34.21 | $34.55 | $22.76 | 9,531,270 |
| 2020-05-26 | $35.01 | $36.15 | $34.48 | $35.54 | $23.42 | 11,063,250 |
| 2020-05-25 | $34.85 | $34.94 | $33.87 | $34.66 | $22.84 | 8,428,520 |
| 2020-05-22 | $35.01 | $35.10 | $34.00 | $34.33 | $22.62 | 8,911,700 |
| 2020-05-21 | $35.20 | $35.69 | $34.45 | $34.95 | $23.03 | 8,213,140 |
| 2020-05-20 | $35.49 | $35.62 | $35.00 | $35.02 | $23.07 | 5,738,910 |
| 2020-05-19 | $35.51 | $36.06 | $35.15 | $35.64 | $23.48 | 7,110,220 |
| 2020-05-18 | $35.12 | $35.69 | $34.79 | $35.14 | $23.15 | 10,576,620 |
| 2020-05-15 | $35.20 | $35.65 | $34.93 | $35.12 | $23.14 | 6,303,340 |
| 2020-05-14 | $35.10 | $35.49 | $34.77 | $35.30 | $23.26 | 6,359,740 |
| 2020-05-13 | $35.13 | $35.57 | $34.25 | $35.46 | $23.36 | 10,096,510 |
| 2020-05-12 | $34.69 | $35.58 | $33.82 | $35.50 | $23.39 | 11,248,140 |
| 2020-05-11 | $34.40 | $35.07 | $34.01 | $34.26 | $22.57 | 7,712,370 |
| 2020-05-08 | $33.99 | $34.98 | $33.62 | $34.68 | $22.85 | 10,590,350 |
| 2020-05-07 | $33.79 | $34.30 | $33.20 | $33.80 | $22.27 | 8,884,680 |
| 2020-05-06 | $34.80 | $34.80 | $32.10 | $33.90 | $22.33 | 15,485,030 |
| 2020-05-05 | $32.73 | $32.73 | $32.73 | $32.73 | $21.56 | 0 |
| 2020-05-04 | $32.73 | $32.73 | $32.73 | $32.73 | $21.56 | 0 |
| 2020-05-01 | $32.73 | $32.73 | $32.73 | $32.73 | $21.56 | 0 |
| 2020-04-30 | $32.60 | $33.47 | $32.00 | $32.73 | $21.56 | 9,889,010 |
| 2020-04-29 | $32.91 | $32.96 | $31.72 | $32.50 | $21.41 | 11,107,440 |
| 2020-04-28 | $31.48 | $33.53 | $30.78 | $32.98 | $21.73 | 20,011,910 |
| 2020-04-27 | $30.30 | $31.66 | $30.30 | $31.14 | $20.52 | 9,725,110 |
| 2020-04-24 | $30.51 | $31.59 | $30.24 | $30.45 | $20.06 | 11,580,220 |
| 2020-04-23 | $30.03 | $31.28 | $30.03 | $30.20 | $19.90 | 13,460,170 |
| 2020-04-22 | $29.61 | $30.04 | $29.41 | $29.92 | $19.71 | 5,388,780 |
| 2020-04-21 | $30.07 | $30.30 | $29.55 | $29.85 | $19.67 | 4,583,510 |
| 2020-04-20 | $30.00 | $30.78 | $29.76 | $30.15 | $19.86 | 9,055,840 |
| 2020-04-17 | $29.60 | $30.09 | $29.40 | $29.70 | $19.57 | 7,284,340 |
| 2020-04-16 | $29.01 | $29.55 | $29.00 | $29.54 | $19.46 | 7,317,830 |
| 2020-04-15 | $29.44 | $29.58 | $29.00 | $29.35 | $19.34 | 5,566,210 |
| 2020-04-14 | $28.90 | $29.64 | $28.82 | $29.35 | $19.34 | 9,866,530 |
| 2020-04-13 | $28.60 | $29.05 | $28.22 | $28.90 | $19.04 | 7,962,140 |
| 2020-04-10 | $27.57 | $29.38 | $27.21 | $28.32 | $18.66 | 13,694,140 |
| 2020-04-09 | $28.71 | $28.71 | $27.45 | $27.60 | $18.18 | 7,100,730 |
| 2020-04-08 | $27.99 | $28.90 | $27.82 | $28.46 | $18.75 | 7,338,660 |
| 2020-04-07 | $27.28 | $28.25 | $27.28 | $28.00 | $18.45 | 11,019,650 |
| 2020-04-06 | $26.88 | $26.88 | $26.88 | $26.88 | $17.71 | 0 |
| 2020-04-03 | $26.73 | $27.28 | $26.62 | $26.88 | $17.71 | 5,619,230 |
| 2020-04-02 | $26.15 | $26.70 | $25.96 | $26.70 | $17.59 | 5,940,950 |
| 2020-04-01 | $26.03 | $26.47 | $25.80 | $26.05 | $17.16 | 6,915,370 |
| 2020-03-31 | $26.34 | $26.53 | $25.70 | $25.85 | $17.03 | 6,314,690 |
| 2020-03-30 | $26.66 | $26.75 | $25.80 | $26.00 | $17.13 | 10,951,550 |
| 2020-03-27 | $25.85 | $27.20 | $25.84 | $26.79 | $17.65 | 15,567,340 |
| 2020-03-26 | $24.91 | $25.77 | $24.70 | $25.56 | $16.84 | 13,865,280 |
| 2020-03-25 | $24.50 | $25.44 | $24.20 | $25.04 | $16.50 | 15,954,990 |
| 2020-03-24 | $23.95 | $24.04 | $23.50 | $24.03 | $15.83 | 12,222,330 |
| 2020-03-23 | $23.81 | $23.98 | $23.16 | $23.53 | $15.50 | 15,510,650 |
| 2020-03-20 | $25.18 | $25.28 | $24.22 | $24.59 | $16.20 | 14,932,070 |
| 2020-03-19 | $25.56 | $25.65 | $24.22 | $24.92 | $16.42 | 18,785,470 |
| 2020-03-18 | $25.50 | $26.22 | $25.07 | $25.16 | $16.58 | 12,162,020 |
| 2020-03-17 | $25.49 | $26.05 | $24.78 | $25.27 | $16.65 | 16,594,400 |
| 2020-03-16 | $26.88 | $26.94 | $25.38 | $25.59 | $16.86 | 19,334,010 |
| 2020-03-13 | $26.70 | $27.38 | $26.40 | $26.88 | $17.71 | 18,371,860 |
| 2020-03-12 | $28.19 | $28.49 | $27.51 | $27.90 | $18.38 | 17,223,590 |
| 2020-03-11 | $29.26 | $29.26 | $28.50 | $28.65 | $18.88 | 8,735,120 |
| 2020-03-10 | $28.41 | $29.29 | $28.17 | $29.09 | $19.17 | 13,287,520 |
| 2020-03-09 | $29.41 | $29.57 | $28.68 | $28.69 | $18.90 | 11,351,420 |
| 2020-03-06 | $29.30 | $30.20 | $29.22 | $29.85 | $19.67 | 8,926,170 |
| 2020-03-05 | $30.79 | $30.88 | $29.49 | $29.77 | $19.61 | 10,817,830 |
| 2020-03-04 | $29.60 | $30.49 | $29.38 | $30.35 | $20.00 | 10,969,090 |
| 2020-03-03 | $29.57 | $30.18 | $29.30 | $29.95 | $19.73 | 15,414,140 |
| 2020-03-02 | $28.65 | $29.28 | $28.33 | $29.14 | $19.20 | 14,555,560 |
| 2020-02-28 | $28.50 | $29.35 | $28.31 | $28.31 | $18.65 | 17,154,260 |
| 2020-02-27 | $30.48 | $30.70 | $29.65 | $29.70 | $19.57 | 16,996,550 |
| 2020-02-26 | $31.91 | $32.20 | $30.45 | $30.58 | $20.15 | 19,108,130 |
| 2020-02-25 | $30.90 | $32.39 | $30.50 | $32.39 | $21.34 | 22,889,460 |
| 2020-02-24 | $31.30 | $31.80 | $30.15 | $31.42 | $20.70 | 17,488,640 |
| 2020-02-21 | $30.76 | $31.72 | $30.76 | $30.91 | $20.36 | 14,637,940 |
| 2020-02-20 | $30.75 | $31.37 | $30.31 | $30.75 | $20.26 | 10,792,500 |
| 2020-02-19 | $30.22 | $31.30 | $29.98 | $30.91 | $20.36 | 13,515,600 |
| 2020-02-18 | $30.33 | $30.80 | $29.91 | $30.61 | $20.17 | 11,139,280 |
| 2020-02-17 | $29.50 | $30.17 | $29.30 | $30.11 | $19.84 | 8,224,200 |
| 2020-02-14 | $29.00 | $29.73 | $28.82 | $29.24 | $19.26 | 6,511,620 |
| 2020-02-13 | $29.79 | $30.30 | $28.89 | $29.12 | $19.19 | 12,405,870 |
| 2020-02-12 | $29.10 | $30.11 | $29.00 | $29.87 | $19.68 | 10,618,140 |
| 2020-02-11 | $29.18 | $29.63 | $28.81 | $29.20 | $19.24 | 10,114,100 |
| 2020-02-10 | $28.39 | $28.97 | $28.10 | $28.88 | $19.03 | 14,662,630 |
| 2020-02-07 | $28.28 | $28.58 | $27.86 | $28.24 | $18.61 | 12,471,030 |
| 2020-02-06 | $27.90 | $28.75 | $27.33 | $28.43 | $18.73 | 14,763,200 |
| 2020-02-05 | $28.07 | $28.69 | $27.38 | $27.99 | $18.44 | 15,170,600 |
| 2020-02-04 | $27.03 | $28.12 | $27.02 | $27.65 | $18.22 | 14,051,930 |
| 2020-02-03 | $26.33 | $28.08 | $26.33 | $26.41 | $17.40 | 16,160,170 |
| 2020-01-31 | $29.25 | $29.25 | $29.25 | $29.25 | $19.27 | 0 |
| 2020-01-30 | $29.25 | $29.25 | $29.25 | $29.25 | $19.27 | 0 |
| 2020-01-29 | $29.25 | $29.25 | $29.25 | $29.25 | $19.27 | 0 |
| 2020-01-28 | $29.25 | $29.25 | $29.25 | $29.25 | $19.27 | 0 |
| 2020-01-27 | $29.25 | $29.25 | $29.25 | $29.25 | $19.27 | 0 |
| 2020-01-24 | $29.25 | $29.25 | $29.25 | $29.25 | $19.27 | 0 |
| 2020-01-23 | $29.59 | $30.70 | $28.88 | $29.25 | $19.27 | 12,403,920 |
| 2020-01-22 | $29.70 | $29.98 | $28.78 | $29.78 | $19.62 | 12,942,980 |
| 2020-01-21 | $30.73 | $31.27 | $29.52 | $29.74 | $19.59 | 14,937,430 |
| 2020-01-20 | $30.20 | $31.78 | $29.91 | $30.77 | $20.27 | 20,532,440 |
| 2020-01-17 | $31.51 | $31.63 | $29.80 | $30.80 | $20.29 | 18,700,540 |
| 2020-01-16 | $31.25 | $32.15 | $31.11 | $31.40 | $20.69 | 8,235,620 |
| 2020-01-15 | $31.54 | $31.75 | $31.00 | $31.40 | $20.69 | 5,102,150 |
| 2020-01-14 | $31.62 | $31.94 | $31.24 | $31.35 | $20.65 | 5,134,190 |
| 2020-01-13 | $31.00 | $31.80 | $30.81 | $31.66 | $20.86 | 9,302,400 |
| 2020-01-10 | $30.96 | $31.12 | $30.47 | $31.00 | $20.42 | 6,727,210 |
| 2020-01-09 | $31.27 | $31.84 | $30.40 | $30.95 | $20.39 | 10,867,690 |
| 2020-01-08 | $30.40 | $31.39 | $30.30 | $31.28 | $20.61 | 10,461,390 |
| 2020-01-07 | $30.70 | $30.83 | $30.05 | $30.46 | $20.07 | 10,018,670 |
| 2020-01-06 | $30.75 | $31.40 | $30.55 | $30.72 | $20.24 | 9,736,160 |
| 2020-01-03 | $30.65 | $30.95 | $30.49 | $30.85 | $20.33 | 8,182,040 |
| 2020-01-02 | $30.60 | $31.10 | $30.45 | $30.63 | $20.18 | 12,893,340 |
| 2020-01-01 | $30.64 | $30.64 | $30.64 | $30.64 | $20.19 | 0 |
| 2019-12-31 | $30.66 | $30.83 | $30.13 | $30.64 | $20.19 | 8,991,870 |
| 2019-12-30 | $29.48 | $30.89 | $29.23 | $30.85 | $20.33 | 17,915,710 |
| 2019-12-27 | $29.00 | $29.96 | $28.89 | $29.50 | $19.44 | 14,425,750 |
| 2019-12-26 | $29.13 | $29.50 | $28.80 | $29.10 | $19.17 | 4,556,720 |
| 2019-12-25 | $29.18 | $29.69 | $28.76 | $29.00 | $19.11 | 6,146,030 |
| 2019-12-24 | $28.85 | $29.25 | $28.70 | $29.09 | $19.17 | 6,342,720 |
| 2019-12-23 | $29.49 | $29.49 | $28.65 | $28.73 | $18.93 | 7,341,410 |
| 2019-12-20 | $29.50 | $29.91 | $29.23 | $29.38 | $19.36 | 4,239,210 |
| 2019-12-19 | $29.30 | $30.10 | $29.20 | $29.50 | $19.44 | 7,771,220 |
| 2019-12-18 | $29.40 | $29.58 | $29.07 | $29.40 | $19.37 | 5,474,600 |
| 2019-12-17 | $29.25 | $29.50 | $28.98 | $29.20 | $19.24 | 9,373,770 |
| 2019-12-16 | $29.00 | $29.67 | $28.71 | $29.33 | $19.32 | 12,159,570 |
| 2019-12-13 | $28.30 | $29.28 | $28.30 | $28.78 | $18.96 | 13,438,980 |
| 2019-12-12 | $27.45 | $28.44 | $27.32 | $28.22 | $18.59 | 10,923,860 |
| 2019-12-11 | $27.57 | $27.64 | $27.23 | $27.42 | $18.07 | 4,927,180 |
| 2019-12-10 | $27.68 | $27.83 | $27.24 | $27.59 | $18.18 | 7,597,670 |
| 2019-12-09 | $27.93 | $28.09 | $27.66 | $27.66 | $18.22 | 9,309,330 |
| 2019-12-06 | $27.76 | $27.93 | $27.05 | $27.86 | $18.36 | 8,988,280 |
| 2019-12-05 | $27.50 | $27.79 | $27.30 | $27.63 | $18.20 | 12,844,190 |
| 2019-12-04 | $27.45 | $27.63 | $27.05 | $27.42 | $18.07 | 9,315,500 |
| 2019-12-03 | $26.45 | $27.61 | $26.06 | $27.60 | $18.18 | 14,939,880 |
| 2019-12-02 | $26.52 | $27.15 | $26.23 | $26.38 | $17.38 | 9,844,860 |
| 2019-11-29 | $26.54 | $26.81 | $25.98 | $26.27 | $17.31 | 7,029,240 |
| 2019-11-28 | $26.85 | $26.95 | $26.23 | $26.50 | $17.46 | 9,576,880 |
| 2019-11-27 | $26.98 | $26.98 | $26.14 | $26.76 | $17.63 | 11,347,560 |
| 2019-11-26 | $26.96 | $27.22 | $26.73 | $27.22 | $17.93 | 13,647,730 |
| 2019-11-25 | $27.10 | $27.44 | $26.71 | $26.88 | $17.71 | 10,801,870 |
| 2019-11-22 | $27.39 | $27.68 | $26.81 | $27.13 | $17.87 | 13,030,680 |
| 2019-11-21 | $26.55 | $27.50 | $26.40 | $27.30 | $17.99 | 15,261,800 |
| 2019-11-20 | $25.86 | $26.58 | $25.70 | $26.37 | $17.37 | 11,369,810 |
| 2019-11-19 | $25.15 | $25.88 | $25.06 | $25.82 | $17.01 | 11,247,130 |
| 2019-11-18 | $24.75 | $25.20 | $24.58 | $24.99 | $16.46 | 6,702,570 |
| 2019-11-15 | $25.21 | $25.28 | $24.75 | $24.75 | $16.31 | 4,026,580 |
| 2019-11-14 | $25.00 | $25.35 | $25.00 | $25.08 | $16.52 | 3,888,950 |
| 2019-11-13 | $25.38 | $25.40 | $24.70 | $25.10 | $16.54 | 4,677,140 |
| 2019-11-12 | $24.98 | $25.50 | $24.92 | $25.10 | $16.54 | 5,078,560 |
| 2019-11-11 | $25.00 | $25.40 | $24.72 | $24.86 | $16.38 | 4,207,150 |
| 2019-11-08 | $25.55 | $25.79 | $25.11 | $25.14 | $16.56 | 5,004,210 |
| 2019-11-07 | $25.25 | $25.57 | $25.14 | $25.35 | $16.70 | 5,205,820 |
| 2019-11-06 | $25.25 | $25.55 | $25.15 | $25.28 | $16.66 | 4,765,640 |
| 2019-11-05 | $25.06 | $25.67 | $24.90 | $25.32 | $16.68 | 9,468,490 |
| 2019-11-04 | $25.27 | $25.43 | $25.00 | $25.06 | $16.51 | 5,992,860 |
| 2019-11-01 | $24.72 | $25.27 | $24.58 | $25.03 | $16.49 | 7,015,070 |
| 2019-10-31 | $25.30 | $25.30 | $24.67 | $24.93 | $16.43 | 4,070,650 |
| 2019-10-30 | $24.95 | $25.00 | $24.61 | $25.00 | $16.47 | 6,604,070 |
| 2019-10-29 | $24.60 | $25.16 | $24.45 | $24.54 | $16.17 | 8,282,760 |
| 2019-10-28 | $24.43 | $24.80 | $24.35 | $24.63 | $16.23 | 6,352,810 |
| 2019-10-25 | $24.19 | $24.42 | $24.02 | $24.27 | $15.99 | 5,449,320 |
| 2019-10-24 | $24.40 | $24.45 | $24.01 | $24.26 | $15.98 | 7,167,940 |
| 2019-10-23 | $23.62 | $24.41 | $23.62 | $24.28 | $16.00 | 7,334,500 |
| 2019-10-22 | $23.18 | $23.87 | $23.09 | $23.81 | $15.69 | 5,393,670 |
| 2019-10-21 | $23.19 | $23.34 | $22.80 | $23.20 | $15.29 | 4,880,150 |
| 2019-10-18 | $23.36 | $23.36 | $22.94 | $23.20 | $15.29 | 5,728,400 |
| 2019-10-17 | $23.70 | $23.78 | $23.14 | $23.24 | $15.31 | 9,431,300 |
| 2019-10-16 | $24.00 | $24.30 | $23.85 | $23.85 | $15.71 | 6,478,510 |
| 2019-10-15 | $25.22 | $25.25 | $23.82 | $24.03 | $15.83 | 17,634,580 |
| 2019-10-14 | $24.93 | $25.92 | $24.90 | $25.56 | $16.84 | 15,079,080 |
| 2019-10-11 | $24.11 | $24.85 | $24.03 | $24.65 | $16.24 | 6,538,840 |
| 2019-10-10 | $24.15 | $24.32 | $23.88 | $24.11 | $15.88 | 6,014,230 |
| 2019-10-09 | $24.42 | $24.58 | $23.87 | $24.15 | $15.91 | 5,401,810 |
| 2019-10-08 | $24.48 | $24.75 | $24.21 | $24.49 | $16.14 | 5,359,160 |
| 2019-10-07 | $24.33 | $24.33 | $24.33 | $24.33 | $16.03 | 0 |
| 2019-10-04 | $24.33 | $24.33 | $24.33 | $24.33 | $16.03 | 0 |
| 2019-10-03 | $24.33 | $24.33 | $24.33 | $24.33 | $16.03 | 0 |
| 2019-10-02 | $24.33 | $24.33 | $24.33 | $24.33 | $16.03 | 0 |
| 2019-10-01 | $24.33 | $24.33 | $24.33 | $24.33 | $16.03 | 0 |
| 2019-09-30 | $24.61 | $24.90 | $24.06 | $24.33 | $16.03 | 4,968,180 |
| 2019-09-27 | $24.71 | $25.14 | $24.70 | $24.70 | $16.27 | 4,306,990 |
| 2019-09-26 | $24.95 | $25.25 | $24.67 | $24.87 | $16.39 | 8,077,750 |
| 2019-09-25 | $24.92 | $25.10 | $24.72 | $24.89 | $16.40 | 5,971,260 |
| 2019-09-24 | $25.07 | $25.25 | $24.85 | $24.92 | $16.42 | 8,464,710 |
| 2019-09-23 | $24.48 | $25.07 | $24.20 | $25.07 | $16.52 | 14,613,260 |
| 2019-09-20 | $24.88 | $25.05 | $24.48 | $24.48 | $16.13 | 10,320,200 |
| 2019-09-19 | $24.60 | $24.87 | $24.26 | $24.78 | $16.33 | 9,448,270 |
| 2019-09-18 | $24.67 | $24.81 | $24.37 | $24.40 | $16.08 | 7,613,970 |
| 2019-09-17 | $25.22 | $25.34 | $24.50 | $24.54 | $16.17 | 12,196,410 |
| 2019-09-16 | $24.74 | $25.50 | $24.60 | $25.35 | $16.70 | 15,080,770 |
| 2019-09-13 | $24.72 | $24.72 | $24.72 | $24.72 | $16.29 | 0 |
| 2019-09-12 | $24.50 | $24.94 | $24.02 | $24.72 | $16.29 | 15,741,760 |
| 2019-09-11 | $24.60 | $24.60 | $23.14 | $23.98 | $15.80 | 18,229,620 |
| 2019-09-10 | $24.44 | $24.44 | $24.44 | $24.44 | $16.10 | 0 |
| 2019-09-09 | $23.93 | $24.68 | $23.61 | $24.44 | $16.10 | 15,965,060 |
| 2019-09-06 | $23.60 | $23.78 | $23.48 | $23.72 | $15.63 | 7,693,320 |
| 2019-09-05 | $23.88 | $24.09 | $23.37 | $23.44 | $15.44 | 10,424,640 |
| 2019-09-04 | $23.50 | $23.80 | $23.32 | $23.58 | $15.54 | 4,952,430 |
| 2019-09-03 | $23.40 | $23.66 | $23.15 | $23.58 | $15.54 | 4,900,110 |
| 2019-09-02 | $23.06 | $23.59 | $22.93 | $23.38 | $15.40 | 8,501,660 |
| 2019-08-30 | $23.16 | $23.38 | $22.85 | $23.02 | $15.17 | 4,530,870 |
| 2019-08-29 | $23.06 | $23.30 | $22.82 | $23.05 | $15.19 | 4,258,920 |
| 2019-08-28 | $23.05 | $23.40 | $22.91 | $23.06 | $15.19 | 7,248,830 |
| 2019-08-27 | $22.39 | $23.20 | $22.39 | $22.73 | $14.98 | 11,515,120 |
| 2019-08-26 | $22.24 | $22.33 | $22.00 | $22.30 | $14.69 | 7,433,350 |
| 2019-08-23 | $22.75 | $22.84 | $22.41 | $22.50 | $14.82 | 6,021,530 |
| 2019-08-22 | $23.00 | $23.20 | $22.70 | $22.80 | $15.02 | 6,003,230 |
| 2019-08-21 | $23.15 | $23.44 | $22.86 | $22.96 | $15.13 | 6,607,560 |
| 2019-08-20 | $23.80 | $23.84 | $23.30 | $23.37 | $15.40 | 4,714,070 |
| 2019-08-19 | $22.90 | $23.81 | $22.82 | $23.55 | $15.52 | 11,292,040 |
| 2019-08-16 | $22.61 | $22.81 | $22.21 | $22.43 | $14.78 | 5,772,290 |
| 2019-08-15 | $21.99 | $22.65 | $21.73 | $22.61 | $14.90 | 7,600,420 |
| 2019-08-14 | $22.70 | $23.05 | $22.10 | $22.16 | $14.60 | 7,106,710 |
| 2019-08-13 | $22.63 | $22.73 | $22.35 | $22.41 | $14.76 | 3,316,530 |
| 2019-08-12 | $22.50 | $22.83 | $22.38 | $22.80 | $15.02 | 8,022,680 |
| 2019-08-09 | $23.19 | $23.20 | $22.70 | $22.70 | $14.96 | 4,511,140 |
| 2019-08-08 | $23.20 | $23.38 | $22.92 | $23.13 | $15.24 | 5,530,000 |
| 2019-08-07 | $23.92 | $24.10 | $22.93 | $23.09 | $15.21 | 8,226,240 |
| 2019-08-06 | $23.86 | $24.23 | $23.35 | $23.88 | $15.73 | 7,921,130 |
| 2019-08-05 | $24.50 | $24.96 | $24.06 | $24.06 | $15.85 | 5,572,100 |
| 2019-08-02 | $24.30 | $24.96 | $23.92 | $24.51 | $16.15 | 7,955,780 |
| 2019-08-01 | $24.78 | $25.07 | $24.65 | $24.68 | $16.26 | 5,532,340 |
| 2019-07-31 | $24.97 | $25.09 | $24.65 | $24.92 | $16.42 | 4,093,290 |
| 2019-07-30 | $24.65 | $25.10 | $24.57 | $24.87 | $16.39 | 8,370,130 |
| 2019-07-29 | $24.42 | $24.63 | $24.28 | $24.60 | $16.21 | 5,064,800 |
| 2019-07-26 | $24.41 | $24.44 | $24.02 | $24.42 | $16.09 | 5,825,240 |
| 2019-07-25 | $24.41 | $24.78 | $24.14 | $24.35 | $16.04 | 7,321,990 |
| 2019-07-24 | $23.70 | $24.74 | $23.67 | $24.46 | $16.12 | 9,107,430 |
| 2019-07-23 | $23.36 | $23.77 | $23.20 | $23.67 | $15.59 | 2,977,370 |
| 2019-07-22 | $23.69 | $23.69 | $23.34 | $23.37 | $15.40 | 4,146,290 |
| 2019-07-19 | $23.50 | $23.88 | $23.33 | $23.54 | $15.51 | 4,418,150 |
| 2019-07-18 | $23.44 | $23.69 | $23.20 | $23.41 | $15.42 | 4,298,800 |
| 2019-07-17 | $23.53 | $23.85 | $23.31 | $23.68 | $15.60 | 4,274,810 |
| 2019-07-16 | $22.88 | $23.62 | $22.88 | $23.55 | $15.52 | 8,508,200 |
| 2019-07-15 | $22.84 | $23.20 | $22.34 | $22.89 | $15.08 | 10,269,800 |
| 2019-07-12 | $23.02 | $23.27 | $22.80 | $23.11 | $15.23 | 2,805,050 |
| 2019-07-11 | $23.02 | $23.30 | $22.92 | $23.02 | $15.17 | 3,112,010 |
| 2019-07-10 | $23.10 | $23.15 | $22.84 | $22.97 | $15.13 | 2,803,700 |
| 2019-07-09 | $23.15 | $23.29 | $22.60 | $22.82 | $15.03 | 4,932,530 |
| 2019-07-08 | $23.88 | $23.88 | $22.92 | $23.11 | $15.23 | 6,531,950 |
| 2019-07-05 | $23.80 | $24.09 | $23.73 | $23.82 | $15.69 | 4,559,300 |
| 2019-07-04 | $24.06 | $24.15 | $23.77 | $24.04 | $15.71 | 6,777,010 |
| 2019-07-03 | $23.93 | $24.28 | $23.87 | $24.15 | $15.78 | 8,114,840 |
| 2019-07-02 | $24.01 | $24.35 | $23.81 | $23.93 | $15.63 | 8,820,100 |
| 2019-07-01 | $23.25 | $24.04 | $23.25 | $23.93 | $15.63 | 10,465,210 |
| 2019-06-28 | $23.28 | $23.43 | $22.83 | $22.91 | $14.97 | 5,597,130 |
| 2019-06-27 | $23.12 | $23.42 | $23.01 | $23.33 | $15.24 | 6,428,790 |
| 2019-06-26 | $22.88 | $23.24 | $22.88 | $23.00 | $15.03 | 5,345,190 |
| 2019-06-25 | $23.55 | $23.60 | $22.70 | $23.08 | $15.08 | 8,055,610 |
| 2019-06-24 | $24.18 | $24.18 | $23.60 | $23.64 | $15.45 | 6,743,690 |
| 2019-06-21 | $24.30 | $24.76 | $23.82 | $24.06 | $15.72 | 13,128,810 |
| 2019-06-20 | $23.24 | $23.90 | $23.07 | $23.67 | $15.47 | 10,049,100 |
| 2019-06-19 | $23.93 | $23.95 | $23.23 | $23.23 | $15.18 | 7,448,700 |
| 2019-06-18 | $23.03 | $23.18 | $22.52 | $22.92 | $14.98 | 5,194,430 |
| 2019-06-17 | $23.20 | $23.70 | $22.96 | $23.05 | $15.06 | 8,748,510 |
| 2019-06-14 | $23.15 | $23.47 | $22.91 | $23.00 | $15.03 | 5,533,900 |
| 2019-06-13 | $23.44 | $23.45 | $23.08 | $23.21 | $15.16 | 5,229,190 |
| 2019-06-12 | $23.50 | $23.81 | $23.28 | $23.49 | $15.35 | 7,006,610 |
| 2019-06-11 | $22.82 | $23.62 | $22.82 | $23.57 | $15.40 | 8,380,930 |
| 2019-06-10 | $22.45 | $23.02 | $22.34 | $22.80 | $14.90 | 6,114,930 |
| 2019-06-07 | $22.45 | $22.45 | $22.45 | $22.45 | $14.67 | 0 |
| 2019-06-06 | $22.79 | $22.98 | $22.35 | $22.45 | $14.67 | 4,885,890 |
| 2019-06-05 | $22.36 | $23.08 | $22.34 | $22.79 | $14.89 | 7,245,010 |
| 2019-06-04 | $22.33 | $22.59 | $21.95 | $22.31 | $14.58 | 5,270,950 |
| 2019-06-03 | $22.65 | $22.93 | $22.25 | $22.38 | $14.62 | 6,684,130 |
| 2019-05-31 | $22.28 | $23.11 | $22.25 | $22.65 | $14.80 | 9,127,850 |
| 2019-05-30 | $22.37 | $22.37 | $21.96 | $22.14 | $14.47 | 7,117,950 |
| 2019-05-29 | $22.51 | $22.75 | $22.40 | $22.44 | $14.66 | 5,276,480 |
| 2019-05-28 | $23.00 | $23.00 | $22.29 | $22.70 | $14.83 | 14,326,350 |
| 2019-05-27 | $22.71 | $23.35 | $22.28 | $22.82 | $14.91 | 11,145,420 |
| 2019-05-24 | $22.90 | $23.29 | $22.75 | $22.94 | $14.99 | 6,232,430 |
| 2019-05-23 | $22.80 | $23.21 | $21.50 | $22.94 | $14.99 | 9,511,780 |
| 2019-05-22 | $23.21 | $23.21 | $22.84 | $22.92 | $14.98 | 6,079,780 |
| 2019-05-21 | $23.00 | $23.41 | $22.92 | $23.18 | $15.14 | 7,920,440 |
| 2019-05-20 | $23.63 | $23.71 | $22.88 | $23.01 | $15.03 | 8,125,660 |
| 2019-05-17 | $24.76 | $24.76 | $23.23 | $23.60 | $15.42 | 11,063,150 |
| 2019-05-16 | $23.80 | $24.76 | $23.66 | $24.54 | $16.03 | 13,492,750 |
| 2019-05-15 | $23.97 | $24.09 | $23.39 | $23.86 | $15.59 | 7,382,750 |
| 2019-05-14 | $23.80 | $24.70 | $23.54 | $23.61 | $15.43 | 8,665,320 |
| 2019-05-13 | $23.90 | $23.90 | $23.33 | $23.48 | $15.34 | 5,336,790 |
| 2019-05-10 | $23.61 | $24.08 | $23.10 | $24.02 | $15.69 | 8,841,580 |
| 2019-05-09 | $23.85 | $24.20 | $23.00 | $23.22 | $15.17 | 10,283,540 |
| 2019-05-08 | $24.00 | $24.53 | $23.81 | $24.05 | $15.71 | 6,944,320 |
| 2019-05-07 | $24.00 | $24.49 | $24.00 | $24.39 | $15.94 | 7,023,460 |
| 2019-05-06 | $23.80 | $24.79 | $23.41 | $23.98 | $15.67 | 17,667,270 |
| 2019-05-03 | $25.17 | $25.17 | $25.17 | $25.17 | $16.45 | 0 |
| 2019-05-02 | $25.17 | $25.17 | $25.17 | $25.17 | $16.45 | 0 |
| 2019-05-01 | $25.17 | $25.17 | $25.17 | $25.17 | $16.45 | 0 |
| 2019-04-30 | $25.68 | $25.79 | $25.17 | $25.17 | $16.45 | 11,020,370 |
| 2019-04-29 | $25.81 | $26.40 | $25.74 | $25.88 | $16.91 | 6,243,020 |
| 2019-04-26 | $25.90 | $26.47 | $25.58 | $25.91 | $16.93 | 8,740,920 |
| 2019-04-25 | $27.17 | $27.50 | $26.11 | $26.20 | $17.12 | 11,233,890 |
| 2019-04-24 | $27.60 | $27.65 | $26.49 | $27.02 | $17.65 | 13,375,950 |
| 2019-04-23 | $27.70 | $27.87 | $27.01 | $27.42 | $17.92 | 10,533,920 |
| 2019-04-22 | $28.41 | $28.53 | $27.56 | $27.93 | $18.25 | 11,222,810 |
| 2019-04-19 | $28.18 | $28.44 | $28.01 | $28.25 | $18.46 | 10,830,520 |
| 2019-04-18 | $28.34 | $28.48 | $28.00 | $28.22 | $18.44 | 7,494,680 |
| 2019-04-17 | $28.31 | $28.86 | $28.00 | $28.17 | $18.41 | 17,228,620 |
| 2019-04-16 | $27.10 | $28.55 | $27.01 | $28.31 | $18.50 | 18,157,680 |
| 2019-04-15 | $27.27 | $27.60 | $27.13 | $27.23 | $17.79 | 12,948,890 |
| 2019-04-12 | $26.66 | $27.04 | $26.35 | $26.92 | $17.59 | 10,926,930 |
| 2019-04-11 | $27.22 | $27.48 | $26.28 | $26.61 | $17.39 | 22,337,260 |
| 2019-04-10 | $28.01 | $28.59 | $26.99 | $27.63 | $18.05 | 27,669,400 |
| 2019-04-09 | $28.40 | $29.08 | $27.68 | $28.39 | $18.55 | 28,096,920 |
| 2019-04-08 | $28.93 | $29.18 | $27.88 | $28.79 | $18.81 | 41,563,070 |
| 2019-04-05 | $28.85 | $28.85 | $28.85 | $28.85 | $18.85 | 0 |
| 2019-04-04 | $28.85 | $28.85 | $28.21 | $28.85 | $18.85 | 44,241,640 |
| 2019-04-03 | $26.23 | $26.23 | $26.23 | $26.23 | $17.14 | 0 |
| 2019-04-02 | $26.23 | $26.23 | $26.23 | $26.23 | $17.14 | 0 |
| 2019-04-01 | $26.23 | $26.23 | $26.23 | $26.23 | $17.14 | 0 |
| 2019-03-29 | $26.23 | $26.23 | $26.23 | $26.23 | $17.14 | 0 |
| 2019-03-28 | $26.23 | $26.23 | $26.23 | $26.23 | $17.14 | 0 |
| 2019-03-27 | $26.23 | $26.23 | $26.23 | $26.23 | $17.14 | 0 |
| 2019-03-26 | $26.23 | $26.23 | $26.23 | $26.23 | $17.14 | 0 |
| 2019-03-25 | $26.23 | $26.23 | $26.23 | $26.23 | $17.14 | 0 |
| 2019-03-22 | $26.23 | $26.23 | $26.23 | $26.23 | $17.14 | 0 |
| 2019-03-21 | $26.23 | $26.23 | $26.23 | $26.23 | $17.14 | 0 |
| 2019-03-20 | $26.86 | $26.99 | $25.87 | $26.23 | $17.14 | 14,147,220 |
| 2019-03-19 | $26.65 | $27.24 | $26.34 | $26.85 | $17.54 | 14,344,600 |
| 2019-03-18 | $26.50 | $26.67 | $25.80 | $26.65 | $17.41 | 19,834,030 |
| 2019-03-15 | $26.68 | $26.90 | $26.29 | $26.65 | $17.41 | 13,275,200 |
| 2019-03-14 | $26.20 | $27.23 | $26.11 | $26.37 | $17.23 | 15,267,760 |
| 2019-03-13 | $27.54 | $27.72 | $26.21 | $26.39 | $17.24 | 18,700,610 |
| 2019-03-12 | $28.08 | $28.67 | $27.32 | $27.50 | $17.97 | 23,835,810 |
| 2019-03-11 | $26.40 | $28.11 | $26.38 | $28.08 | $18.35 | 19,603,370 |
| 2019-03-08 | $26.80 | $27.52 | $26.11 | $26.12 | $17.07 | 16,950,870 |
| 2019-03-07 | $28.17 | $28.17 | $27.05 | $27.55 | $18.00 | 17,326,580 |
| 2019-03-06 | $28.00 | $28.82 | $27.80 | $28.30 | $18.49 | 19,560,370 |
| 2019-03-05 | $27.19 | $27.97 | $27.01 | $27.92 | $18.24 | 15,359,610 |
| 2019-03-04 | $27.05 | $27.68 | $26.90 | $27.13 | $17.73 | 23,357,290 |
| 2019-03-01 | $26.78 | $26.96 | $26.04 | $26.50 | $17.31 | 14,223,340 |
| 2019-02-28 | $25.93 | $26.38 | $25.66 | $25.95 | $16.95 | 12,677,870 |
| 2019-02-27 | $26.70 | $26.74 | $25.56 | $25.96 | $16.96 | 16,663,730 |
| 2019-02-26 | $27.50 | $27.70 | $26.66 | $26.73 | $17.46 | 14,110,900 |
| 2019-02-25 | $26.69 | $27.58 | $26.69 | $27.35 | $17.87 | 19,708,330 |
| 2019-02-22 | $25.70 | $26.57 | $25.55 | $26.55 | $17.35 | 11,324,330 |
| 2019-02-21 | $26.00 | $26.60 | $25.50 | $25.60 | $16.73 | 11,161,830 |
| 2019-02-20 | $26.01 | $26.44 | $25.42 | $25.92 | $16.94 | 10,998,850 |
| 2019-02-19 | $25.19 | $26.64 | $25.10 | $26.08 | $17.04 | 19,172,300 |
| 2019-02-18 | $24.66 | $25.24 | $24.43 | $25.17 | $16.45 | 11,652,470 |
| 2019-02-15 | $24.65 | $24.88 | $24.24 | $24.33 | $15.90 | 11,859,730 |
| 2019-02-14 | $24.08 | $25.12 | $23.86 | $24.85 | $16.24 | 19,247,970 |
| 2019-02-13 | $23.99 | $24.67 | $23.76 | $23.83 | $15.57 | 15,773,790 |
| 2019-02-12 | $23.46 | $23.87 | $23.30 | $23.60 | $15.42 | 14,485,460 |
| 2019-02-11 | $22.41 | $23.30 | $22.40 | $23.11 | $15.10 | 15,380,660 |
| 2019-02-08 | $22.29 | $22.29 | $22.29 | $22.29 | $14.56 | 0 |
| 2019-02-07 | $22.29 | $22.29 | $22.29 | $22.29 | $14.56 | 0 |
| 2019-02-06 | $22.29 | $22.29 | $22.29 | $22.29 | $14.56 | 0 |
| 2019-02-05 | $22.29 | $22.29 | $22.29 | $22.29 | $14.56 | 0 |
| 2019-02-04 | $22.29 | $22.29 | $22.29 | $22.29 | $14.56 | 0 |
| 2019-02-01 | $21.98 | $22.49 | $21.82 | $22.29 | $14.56 | 10,741,390 |
| 2019-01-31 | $22.60 | $22.68 | $21.56 | $21.71 | $14.18 | 6,796,660 |
| 2019-01-30 | $22.48 | $22.78 | $22.15 | $22.30 | $14.57 | 4,691,740 |
| 2019-01-29 | $23.20 | $23.25 | $22.34 | $22.45 | $14.67 | 7,649,020 |
| 2019-01-28 | $22.57 | $24.19 | $22.57 | $23.13 | $15.11 | 14,844,860 |
| 2019-01-25 | $22.98 | $23.39 | $22.21 | $22.38 | $14.62 | 11,943,450 |
| 2019-01-24 | $22.90 | $23.46 | $22.82 | $23.26 | $15.20 | 4,878,740 |
| 2019-01-23 | $22.86 | $23.06 | $22.72 | $22.89 | $14.96 | 2,824,050 |
| 2019-01-22 | $23.06 | $23.24 | $22.75 | $22.90 | $14.96 | 5,001,730 |
| 2019-01-21 | $22.70 | $23.35 | $22.65 | $23.00 | $15.03 | 7,014,540 |
| 2019-01-18 | $22.45 | $22.76 | $22.28 | $22.67 | $14.81 | 4,484,220 |
| 2019-01-17 | $22.77 | $22.79 | $22.27 | $22.49 | $14.69 | 5,831,030 |
| 2019-01-16 | $22.72 | $23.02 | $22.55 | $22.77 | $14.88 | 5,981,460 |
| 2019-01-15 | $21.70 | $22.94 | $21.55 | $22.72 | $14.84 | 10,321,580 |
| 2019-01-14 | $21.80 | $22.15 | $21.51 | $21.78 | $14.23 | 6,460,480 |
| 2019-01-11 | $21.80 | $22.24 | $21.52 | $21.78 | $14.23 | 6,920,150 |
| 2019-01-10 | $21.70 | $21.80 | $21.33 | $21.60 | $14.11 | 4,993,360 |
| 2019-01-09 | $21.42 | $21.92 | $21.28 | $21.60 | $14.11 | 7,404,340 |
| 2019-01-08 | $21.22 | $21.63 | $21.10 | $21.42 | $13.99 | 7,688,300 |
| 2019-01-07 | $20.65 | $21.74 | $20.61 | $21.35 | $13.95 | 15,234,470 |
| 2019-01-04 | $20.00 | $20.46 | $19.59 | $20.32 | $13.28 | 9,095,110 |
| 2019-01-03 | $19.90 | $20.57 | $19.90 | $19.98 | $13.05 | 4,844,870 |
| 2019-01-02 | $20.20 | $20.46 | $20.04 | $20.20 | $13.20 | 6,229,720 |
| 2019-01-01 | $20.14 | $20.14 | $20.14 | $20.14 | $13.16 | 0 |
| 2018-12-31 | $20.14 | $20.14 | $20.14 | $20.14 | $13.16 | 0 |
| 2018-12-28 | $19.90 | $20.22 | $19.50 | $20.14 | $13.16 | 8,379,030 |
| 2018-12-27 | $20.71 | $20.90 | $19.01 | $19.99 | $13.06 | 13,441,790 |
| 2018-12-26 | $21.26 | $21.26 | $21.26 | $21.26 | $13.89 | 0 |
| 2018-12-25 | $21.26 | $21.26 | $21.26 | $21.26 | $13.89 | 0 |
| 2018-12-24 | $20.95 | $21.72 | $20.70 | $21.26 | $13.89 | 7,315,760 |
| 2018-12-21 | $20.80 | $21.05 | $20.61 | $20.85 | $13.62 | 4,403,460 |
| 2018-12-20 | $21.20 | $21.44 | $20.80 | $20.96 | $13.69 | 5,567,830 |
| 2018-12-19 | $21.43 | $21.57 | $21.10 | $21.18 | $13.84 | 4,007,040 |
| 2018-12-18 | $21.48 | $21.87 | $21.23 | $21.38 | $13.97 | 6,094,160 |
| 2018-12-17 | $21.82 | $21.95 | $21.16 | $21.61 | $14.12 | 5,457,070 |
| 2018-12-14 | $22.18 | $22.36 | $21.86 | $21.95 | $14.34 | 5,346,810 |
| 2018-12-13 | $21.73 | $22.48 | $21.50 | $22.19 | $14.50 | 8,792,980 |
| 2018-12-12 | $21.51 | $21.92 | $21.36 | $21.55 | $14.08 | 4,838,820 |
| 2018-12-11 | $21.29 | $21.59 | $21.10 | $21.46 | $14.02 | 6,553,760 |
| 2018-12-10 | $21.46 | $21.60 | $20.85 | $21.00 | $13.72 | 5,449,740 |
| 2018-12-07 | $21.39 | $21.62 | $21.32 | $21.47 | $14.03 | 5,162,510 |
| 2018-12-06 | $21.88 | $21.97 | $21.24 | $21.32 | $13.93 | 6,709,270 |
| 2018-12-05 | $22.00 | $22.27 | $21.70 | $21.98 | $14.36 | 6,716,840 |
| 2018-12-04 | $22.49 | $22.65 | $22.02 | $22.30 | $14.57 | 7,833,370 |
| 2018-12-03 | $22.19 | $22.68 | $21.71 | $22.50 | $14.70 | 15,946,480 |
| 2018-11-30 | $20.61 | $21.50 | $20.55 | $21.33 | $13.94 | 12,750,270 |
| 2018-11-29 | $20.76 | $21.15 | $20.50 | $20.58 | $13.45 | 12,335,850 |
| 2018-11-28 | $21.07 | $21.15 | $20.30 | $20.40 | $13.33 | 17,262,890 |
| 2018-11-27 | $21.07 | $21.30 | $20.81 | $21.07 | $13.77 | 8,191,910 |
| 2018-11-26 | $21.30 | $21.45 | $20.61 | $20.95 | $13.69 | 7,639,660 |
| 2018-11-23 | $22.26 | $22.26 | $21.14 | $21.25 | $13.88 | 9,499,010 |
| 2018-11-22 | $22.65 | $22.75 | $22.10 | $22.25 | $14.54 | 6,854,750 |
| 2018-11-21 | $22.12 | $22.76 | $22.07 | $22.47 | $14.68 | 4,814,850 |
| 2018-11-20 | $23.83 | $23.85 | $22.30 | $22.47 | $14.68 | 10,078,940 |
| 2018-11-19 | $23.90 | $24.15 | $23.63 | $23.83 | $15.57 | 6,390,600 |
| 2018-11-16 | $24.67 | $24.72 | $23.87 | $23.97 | $15.66 | 7,818,050 |
| 2018-11-15 | $23.90 | $24.26 | $23.90 | $24.22 | $15.82 | 5,243,690 |
| 2018-11-14 | $24.35 | $24.59 | $23.90 | $23.97 | $15.66 | 6,747,950 |
| 2018-11-13 | $24.89 | $24.89 | $24.02 | $24.59 | $16.07 | 8,788,650 |
| 2018-11-12 | $23.64 | $24.55 | $23.50 | $24.27 | $15.86 | 6,916,000 |
| 2018-11-09 | $23.66 | $23.97 | $23.40 | $23.45 | $15.32 | 4,952,440 |
| 2018-11-08 | $24.47 | $24.58 | $23.60 | $23.66 | $15.46 | 5,293,860 |
| 2018-11-07 | $24.50 | $24.68 | $24.01 | $24.14 | $15.77 | 6,209,490 |
| 2018-11-06 | $24.48 | $24.80 | $23.88 | $24.41 | $15.95 | 6,497,240 |
| 2018-11-05 | $23.99 | $25.49 | $23.82 | $24.29 | $15.87 | 12,561,760 |
| 2018-11-02 | $23.35 | $24.44 | $23.35 | $24.08 | $15.73 | 17,499,540 |
| 2018-11-01 | $22.80 | $23.17 | $22.32 | $22.35 | $14.60 | 9,414,960 |
| 2018-10-31 | $21.80 | $22.48 | $21.68 | $22.28 | $14.56 | 6,062,030 |
| 2018-10-30 | $21.73 | $22.21 | $21.12 | $21.70 | $14.18 | 6,197,530 |
| 2018-10-29 | $21.63 | $22.04 | $21.25 | $21.73 | $14.20 | 5,341,450 |
| 2018-10-26 | $22.18 | $22.43 | $21.58 | $21.61 | $14.12 | 5,150,160 |
| 2018-10-25 | $21.39 | $22.66 | $20.50 | $21.99 | $14.37 | 10,726,520 |
| 2018-10-24 | $22.41 | $22.41 | $21.84 | $22.05 | $14.41 | 6,688,360 |
| 2018-10-23 | $23.65 | $23.75 | $21.81 | $22.50 | $14.70 | 12,667,350 |
| 2018-10-22 | $23.93 | $24.45 | $23.38 | $23.70 | $15.48 | 15,643,060 |
| 2018-10-19 | $21.63 | $23.62 | $21.40 | $23.29 | $15.22 | 10,214,540 |
| 2018-10-18 | $22.04 | $22.49 | $21.88 | $22.02 | $14.39 | 8,128,800 |
| 2018-10-17 | $21.27 | $22.25 | $21.27 | $22.06 | $14.41 | 10,679,050 |
| 2018-10-16 | $22.23 | $22.30 | $20.42 | $21.08 | $13.77 | 12,023,930 |
| 2018-10-15 | $24.45 | $24.45 | $22.16 | $22.20 | $14.50 | 18,095,710 |
| 2018-10-12 | $24.60 | $25.20 | $24.32 | $24.62 | $16.09 | 7,396,410 |
| 2018-10-11 | $25.50 | $25.77 | $24.26 | $24.73 | $16.16 | 9,094,130 |
| 2018-10-10 | $26.60 | $26.84 | $26.25 | $26.45 | $17.28 | 3,124,450 |
| 2018-10-09 | $26.50 | $26.80 | $26.20 | $26.42 | $17.26 | 2,365,890 |
| 2018-10-08 | $27.26 | $27.26 | $26.40 | $26.41 | $17.26 | 5,132,270 |
| 2018-10-05 | $27.70 | $27.70 | $27.70 | $27.70 | $18.10 | 0 |
| 2018-10-04 | $27.70 | $27.70 | $27.70 | $27.70 | $18.10 | 0 |
| 2018-10-03 | $27.70 | $27.70 | $27.70 | $27.70 | $18.10 | 0 |
| 2018-10-02 | $27.70 | $27.70 | $27.70 | $27.70 | $18.10 | 0 |
| 2018-10-01 | $27.70 | $27.70 | $27.70 | $27.70 | $18.10 | 0 |
| 2018-09-28 | $27.05 | $27.92 | $26.82 | $27.70 | $18.10 | 7,922,960 |
| 2018-09-27 | $27.53 | $27.53 | $26.91 | $26.92 | $17.59 | 5,589,330 |
| 2018-09-26 | $26.76 | $27.94 | $26.58 | $27.55 | $18.00 | 9,110,590 |
| 2018-09-25 | $26.66 | $27.23 | $26.55 | $26.66 | $17.42 | 4,120,370 |
| 2018-09-24 | $27.00 | $27.00 | $27.00 | $27.00 | $17.64 | 0 |
| 2018-09-21 | $26.86 | $27.14 | $26.34 | $27.00 | $17.64 | 6,580,510 |
| 2018-09-20 | $26.90 | $27.13 | $26.50 | $26.68 | $17.43 | 5,575,500 |
| 2018-09-19 | $25.90 | $27.05 | $25.70 | $26.97 | $17.62 | 8,734,060 |
| 2018-09-18 | $26.44 | $26.67 | $25.30 | $25.90 | $16.92 | 8,801,360 |
| 2018-09-17 | $25.85 | $26.95 | $25.75 | $26.27 | $17.16 | 7,984,330 |
| 2018-09-14 | $25.82 | $26.49 | $25.70 | $26.14 | $17.08 | 7,650,450 |
| 2018-09-13 | $24.71 | $25.63 | $24.71 | $25.61 | $16.73 | 7,253,940 |
| 2018-09-12 | $25.58 | $25.60 | $23.86 | $24.70 | $16.14 | 9,909,920 |
| 2018-09-11 | $25.78 | $25.78 | $25.33 | $25.53 | $16.68 | 4,270,490 |
| 2018-09-10 | $26.20 | $26.20 | $25.26 | $25.53 | $16.68 | 4,771,640 |
| 2018-09-07 | $26.28 | $26.34 | $25.94 | $25.98 | $16.97 | 4,245,390 |
| 2018-09-06 | $25.47 | $26.44 | $25.43 | $25.94 | $16.95 | 5,990,330 |
| 2018-09-05 | $26.06 | $26.20 | $25.48 | $25.50 | $16.66 | 5,160,190 |
| 2018-09-04 | $26.26 | $26.40 | $25.82 | $26.28 | $17.17 | 5,652,860 |
| 2018-09-03 | $25.92 | $26.49 | $25.83 | $26.14 | $17.08 | 6,055,940 |
| 2018-08-31 | $27.00 | $27.00 | $25.79 | $26.07 | $17.03 | 7,862,200 |
| 2018-08-30 | $27.51 | $27.69 | $26.89 | $27.09 | $17.70 | 4,027,460 |
| 2018-08-29 | $27.96 | $27.96 | $27.25 | $27.59 | $18.03 | 5,552,100 |
| 2018-08-28 | $27.61 | $28.23 | $27.50 | $27.96 | $18.27 | 7,140,580 |
| 2018-08-27 | $27.38 | $27.87 | $27.25 | $27.61 | $18.04 | 6,345,390 |
| 2018-08-24 | $27.70 | $27.89 | $27.09 | $27.15 | $17.74 | 3,892,870 |
| 2018-08-23 | $27.53 | $28.30 | $27.53 | $27.70 | $18.10 | 5,342,570 |
| 2018-08-22 | $27.78 | $27.98 | $27.41 | $27.87 | $18.21 | 3,218,230 |
| 2018-08-21 | $27.35 | $28.07 | $27.16 | $27.99 | $18.29 | 7,349,720 |
| 2018-08-20 | $26.47 | $27.67 | $26.19 | $27.35 | $17.87 | 7,767,760 |
| 2018-08-17 | $26.96 | $27.35 | $26.38 | $26.48 | $17.30 | 4,461,760 |
| 2018-08-16 | $26.34 | $27.13 | $26.21 | $26.71 | $17.45 | 5,482,340 |
| 2018-08-15 | $27.48 | $27.50 | $26.46 | $26.62 | $17.39 | 6,495,220 |
| 2018-08-14 | $27.99 | $27.99 | $27.10 | $27.40 | $17.90 | 6,087,190 |
| 2018-08-13 | $26.28 | $28.39 | $26.27 | $27.88 | $18.22 | 11,546,930 |
| 2018-08-10 | $26.97 | $27.10 | $26.52 | $26.90 | $17.58 | 7,263,850 |
| 2018-08-09 | $25.95 | $27.08 | $25.65 | $27.00 | $17.64 | 11,094,690 |
| 2018-08-08 | $26.00 | $26.38 | $25.61 | $25.85 | $16.89 | 6,589,460 |
| 2018-08-07 | $25.14 | $26.18 | $25.14 | $26.00 | $16.99 | 12,205,550 |
| 2018-08-06 | $25.63 | $26.42 | $24.90 | $25.00 | $16.33 | 14,967,470 |
| 2018-08-03 | $25.40 | $25.72 | $25.20 | $25.63 | $16.75 | 11,586,200 |
| 2018-08-02 | $26.22 | $26.31 | $25.16 | $25.51 | $16.67 | 16,614,670 |
| 2018-08-01 | $26.93 | $27.17 | $26.41 | $26.57 | $17.36 | 9,618,850 |
| 2018-07-31 | $27.62 | $27.79 | $26.42 | $26.69 | $17.44 | 15,269,310 |
| 2018-07-30 | $28.20 | $28.45 | $27.45 | $27.55 | $18.00 | 7,697,910 |
| 2018-07-27 | $28.29 | $28.50 | $27.80 | $27.98 | $18.28 | 7,470,530 |
| 2018-07-26 | $29.27 | $29.40 | $28.00 | $28.13 | $18.38 | 9,135,140 |
| 2018-07-25 | $29.00 | $29.57 | $29.00 | $29.09 | $19.01 | 6,047,830 |
| 2018-07-24 | $28.64 | $29.60 | $28.64 | $29.00 | $18.95 | 11,759,550 |
| 2018-07-23 | $28.09 | $28.86 | $28.01 | $28.60 | $18.69 | 12,289,230 |
| 2018-07-20 | $28.16 | $28.40 | $27.62 | $27.94 | $18.25 | 13,456,470 |
| 2018-07-19 | $29.88 | $29.88 | $28.05 | $28.48 | $18.61 | 14,160,680 |
| 2018-07-18 | $30.48 | $30.60 | $29.67 | $29.69 | $19.40 | 7,531,130 |
| 2018-07-17 | $30.72 | $30.72 | $29.91 | $30.22 | $19.74 | 5,917,280 |
| 2018-07-16 | $31.29 | $31.29 | $29.80 | $30.55 | $19.96 | 7,687,220 |
| 2018-07-13 | $31.13 | $31.30 | $30.65 | $31.08 | $20.31 | 4,842,870 |
| 2018-07-12 | $30.23 | $31.37 | $30.00 | $31.14 | $20.35 | 10,079,680 |
| 2018-07-11 | $30.52 | $30.77 | $29.80 | $30.23 | $19.75 | 6,847,460 |
| 2018-07-10 | $29.98 | $30.86 | $29.81 | $30.48 | $19.91 | 7,537,890 |
| 2018-07-09 | $30.69 | $30.96 | $28.90 | $30.00 | $19.60 | 18,624,530 |
| 2018-07-06 | $30.42 | $31.18 | $30.40 | $30.53 | $19.95 | 8,524,440 |
| 2018-07-05 | $30.79 | $31.06 | $30.30 | $30.52 | $19.94 | 6,627,170 |
| 2018-07-04 | $31.25 | $31.54 | $30.53 | $30.79 | $20.12 | 9,196,120 |
| 2018-07-03 | $31.50 | $31.69 | $30.26 | $31.30 | $20.45 | 14,899,320 |
| 2018-07-02 | $32.81 | $32.81 | $31.25 | $31.60 | $20.65 | 10,545,380 |
| 2018-06-29 | $32.38 | $32.92 | $31.57 | $32.82 | $21.44 | 10,897,510 |
| 2018-06-28 | $32.90 | $33.59 | $31.89 | $32.30 | $21.10 | 8,180,940 |
| 2018-06-27 | $33.64 | $33.96 | $32.89 | $33.11 | $21.63 | 7,810,290 |
| 2018-06-26 | $32.53 | $34.00 | $32.32 | $33.65 | $21.99 | 9,962,800 |
| 2018-06-25 | $33.97 | $34.15 | $32.90 | $33.06 | $21.60 | 9,797,730 |
| 2018-06-22 | $32.67 | $33.85 | $32.20 | $33.71 | $22.02 | 10,378,060 |
| 2018-06-21 | $33.24 | $33.60 | $32.81 | $32.93 | $21.52 | 7,897,270 |
| 2018-06-20 | $31.83 | $33.61 | $31.83 | $33.20 | $21.69 | 11,016,920 |
| 2018-06-19 | $32.25 | $32.88 | $31.75 | $31.83 | $20.80 | 14,183,000 |
| 2018-06-18 | $32.70 | $32.70 | $32.70 | $32.70 | $21.36 | 0 |
| 2018-06-15 | $33.38 | $33.80 | $32.42 | $32.70 | $21.36 | 8,639,250 |
| 2018-06-14 | $33.00 | $33.83 | $32.95 | $33.21 | $21.70 | 7,148,250 |
| 2018-06-13 | $33.26 | $33.66 | $32.88 | $33.00 | $21.56 | 6,233,910 |
| 2018-06-12 | $32.18 | $33.10 | $32.18 | $33.05 | $21.59 | 6,711,740 |
| 2018-06-11 | $33.04 | $33.39 | $32.10 | $32.21 | $21.04 | 9,024,970 |
| 2018-06-08 | $33.56 | $33.56 | $32.81 | $33.04 | $21.59 | 6,901,950 |
| 2018-06-07 | $32.56 | $33.60 | $32.35 | $33.27 | $21.74 | 10,469,270 |
| 2018-06-06 | $32.42 | $32.59 | $31.86 | $32.33 | $21.12 | 6,210,040 |
| 2018-06-05 | $32.70 | $32.80 | $32.16 | $32.68 | $21.35 | 5,356,200 |
| 2018-06-04 | $32.07 | $32.69 | $31.85 | $32.55 | $21.27 | 8,128,770 |
| 2018-06-01 | $32.41 | $32.87 | $31.73 | $31.83 | $20.80 | 6,847,730 |
| 2018-05-31 | $32.62 | $32.80 | $31.76 | $32.68 | $21.16 | 9,435,970 |
| 2018-05-30 | $31.78 | $32.92 | $31.46 | $32.30 | $20.91 | 9,649,990 |
| 2018-05-29 | $32.16 | $32.80 | $32.02 | $32.09 | $20.78 | 6,920,010 |
| 2018-05-28 | $31.56 | $32.40 | $31.51 | $32.28 | $20.90 | 6,298,020 |
| 2018-05-25 | $31.50 | $31.94 | $31.48 | $31.63 | $20.48 | 5,968,170 |
| 2018-05-24 | $32.00 | $32.00 | $31.40 | $31.65 | $20.49 | 7,513,150 |
| 2018-05-23 | $32.40 | $32.40 | $31.61 | $31.73 | $20.54 | 8,944,400 |
| 2018-05-22 | $33.00 | $33.06 | $32.01 | $32.31 | $20.92 | 7,508,790 |
| 2018-05-21 | $32.51 | $33.30 | $32.50 | $32.89 | $21.30 | 9,775,920 |
| 2018-05-18 | $32.70 | $33.06 | $31.55 | $32.40 | $20.98 | 11,711,110 |
| 2018-05-17 | $32.85 | $33.48 | $32.30 | $32.79 | $21.23 | 7,133,460 |
| 2018-05-16 | $33.99 | $34.04 | $32.80 | $32.94 | $21.33 | 12,304,890 |
| 2018-05-15 | $34.54 | $34.80 | $33.53 | $33.89 | $21.94 | 16,705,060 |
| 2018-05-14 | $33.75 | $34.96 | $33.74 | $34.83 | $22.55 | 11,140,430 |
| 2018-05-11 | $33.80 | $34.49 | $33.58 | $33.62 | $21.77 | 8,048,680 |
| 2018-05-10 | $33.68 | $33.90 | $33.20 | $33.52 | $21.70 | 5,190,640 |
| 2018-05-09 | $33.79 | $33.98 | $33.40 | $33.77 | $21.86 | 4,158,100 |
| 2018-05-08 | $33.55 | $34.27 | $33.38 | $33.83 | $21.90 | 8,630,700 |
| 2018-05-07 | $32.11 | $33.58 | $32.11 | $33.56 | $21.73 | 10,977,040 |
| 2018-05-04 | $33.15 | $33.38 | $32.08 | $32.10 | $20.78 | 9,565,790 |
| 2018-05-03 | $33.00 | $33.73 | $32.38 | $33.45 | $21.66 | 7,985,090 |
| 2018-05-02 | $33.26 | $33.68 | $32.81 | $33.25 | $21.53 | 8,608,330 |
| 2018-05-01 | $32.82 | $32.82 | $32.82 | $32.82 | $21.25 | 0 |
| 2018-04-30 | $32.82 | $32.82 | $32.82 | $32.82 | $21.25 | 0 |
| 2018-04-27 | $33.03 | $33.28 | $32.20 | $32.82 | $21.25 | 6,844,390 |
| 2018-04-26 | $33.02 | $33.27 | $32.36 | $32.90 | $21.30 | 10,162,050 |
| 2018-04-25 | $32.46 | $33.50 | $32.07 | $33.02 | $21.38 | 11,770,110 |
| 2018-04-24 | $31.50 | $32.60 | $31.14 | $32.60 | $21.11 | 10,558,420 |
| 2018-04-23 | $31.00 | $31.72 | $30.91 | $31.23 | $20.22 | 7,279,810 |
| 2018-04-20 | $31.40 | $31.90 | $30.91 | $31.01 | $20.08 | 7,350,970 |
| 2018-04-19 | $31.70 | $32.07 | $31.25 | $31.40 | $20.33 | 9,171,200 |
| 2018-04-18 | $31.50 | $32.28 | $31.20 | $31.84 | $20.62 | 12,738,580 |
| 2018-04-17 | $33.00 | $33.50 | $31.29 | $31.40 | $20.33 | 12,361,760 |
| 2018-04-16 | $32.32 | $33.30 | $32.30 | $32.98 | $21.35 | 9,122,940 |
| 2018-04-13 | $32.03 | $33.05 | $32.03 | $32.57 | $21.09 | 11,027,290 |
| 2018-04-12 | $32.01 | $32.39 | $31.82 | $31.92 | $20.67 | 6,347,460 |
| 2018-04-11 | $32.11 | $32.70 | $31.62 | $32.00 | $20.72 | 16,143,580 |
| 2018-04-10 | $33.10 | $33.32 | $31.17 | $31.98 | $20.71 | 24,776,070 |
| 2018-04-09 | $34.01 | $34.58 | $33.02 | $33.02 | $21.38 | 11,042,770 |
| 2018-04-06 | $34.34 | $34.34 | $34.34 | $34.34 | $22.23 | 0 |
| 2018-04-05 | $34.34 | $34.34 | $34.34 | $34.34 | $22.23 | 0 |
| 2018-04-04 | $35.20 | $35.34 | $34.13 | $34.34 | $22.23 | 9,504,160 |
| 2018-04-03 | $34.98 | $36.49 | $34.52 | $34.94 | $22.62 | 17,936,950 |
| 2018-04-02 | $35.22 | $36.35 | $34.72 | $35.64 | $23.08 | 16,080,090 |
| 2018-03-30 | $33.59 | $35.36 | $33.59 | $35.36 | $22.89 | 16,026,060 |
| 2018-03-29 | $33.05 | $34.19 | $32.82 | $33.60 | $21.75 | 11,506,490 |
| 2018-03-28 | $33.80 | $34.77 | $32.51 | $32.89 | $21.30 | 16,065,840 |
| 2018-03-27 | $34.00 | $35.11 | $33.91 | $34.25 | $22.18 | 12,411,640 |
| 2018-03-26 | $32.00 | $34.22 | $31.57 | $33.69 | $21.81 | 17,542,750 |
| 2018-03-23 | $32.06 | $33.75 | $32.06 | $32.21 | $20.85 | 18,416,310 |
| 2018-03-22 | $34.53 | $35.06 | $33.95 | $34.19 | $22.14 | 10,790,260 |
| 2018-03-21 | $35.29 | $35.68 | $34.35 | $34.54 | $22.36 | 12,296,690 |
| 2018-03-20 | $33.30 | $35.90 | $33.20 | $35.72 | $23.13 | 17,389,510 |
| 2018-03-19 | $33.34 | $34.38 | $32.60 | $33.78 | $21.87 | 10,835,480 |
| 2018-03-16 | $34.34 | $34.80 | $33.30 | $33.32 | $21.57 | 11,584,260 |
| 2018-03-15 | $33.35 | $34.48 | $33.10 | $34.36 | $22.25 | 9,999,040 |
| 2018-03-14 | $34.00 | $34.06 | $33.44 | $33.55 | $21.72 | 9,316,520 |
| 2018-03-13 | $34.41 | $34.72 | $33.73 | $34.25 | $22.18 | 9,601,170 |
| 2018-03-12 | $33.32 | $35.21 | $33.32 | $34.64 | $22.43 | 21,164,510 |
| 2018-03-09 | $31.55 | $33.35 | $31.30 | $33.13 | $21.45 | 16,595,700 |
| 2018-03-08 | $31.70 | $32.09 | $30.88 | $31.60 | $20.46 | 6,657,540 |
| 2018-03-07 | $31.81 | $31.90 | $31.11 | $31.48 | $20.38 | 8,057,000 |
| 2018-03-06 | $31.96 | $32.30 | $31.76 | $32.00 | $20.72 | 7,705,680 |
| 2018-03-05 | $32.26 | $32.40 | $31.26 | $32.15 | $20.82 | 10,445,580 |
| 2018-03-02 | $31.46 | $33.18 | $31.46 | $31.84 | $20.62 | 16,130,150 |
| 2018-03-01 | $31.56 | $32.18 | $31.25 | $31.83 | $20.61 | 10,135,600 |
| 2018-02-28 | $30.80 | $32.65 | $30.69 | $31.53 | $20.41 | 17,442,000 |
| 2018-02-27 | $30.30 | $31.82 | $30.30 | $31.00 | $20.07 | 23,773,450 |
| 2018-02-26 | $29.30 | $30.47 | $28.79 | $30.44 | $19.71 | 16,124,540 |
| 2018-02-23 | $29.30 | $29.40 | $28.64 | $29.18 | $18.89 | 7,161,760 |
| 2018-02-22 | $29.51 | $29.64 | $29.03 | $29.40 | $19.04 | 6,783,730 |
| 2018-02-21 | $29.40 | $29.40 | $29.40 | $29.40 | $19.04 | 0 |
| 2018-02-20 | $29.40 | $29.40 | $29.40 | $29.40 | $19.04 | 0 |
| 2018-02-19 | $29.40 | $29.40 | $29.40 | $29.40 | $19.04 | 0 |
| 2018-02-16 | $29.40 | $29.40 | $29.40 | $29.40 | $19.04 | 0 |
| 2018-02-15 | $29.40 | $29.40 | $29.40 | $29.40 | $19.04 | 0 |
| 2018-02-14 | $29.23 | $29.65 | $28.84 | $29.40 | $19.04 | 9,486,190 |
| 2018-02-13 | $28.41 | $29.40 | $28.41 | $29.18 | $18.89 | 12,622,660 |
| 2018-02-12 | $26.52 | $28.30 | $26.51 | $28.18 | $18.25 | 8,575,460 |
| 2018-02-09 | $26.96 | $27.76 | $25.74 | $26.40 | $17.09 | 9,631,000 |
| 2018-02-08 | $27.21 | $28.43 | $27.01 | $27.68 | $17.92 | 11,711,020 |
| 2018-02-07 | $28.56 | $28.75 | $27.20 | $27.21 | $17.62 | 7,128,490 |
| 2018-02-06 | $28.47 | $28.79 | $27.81 | $28.05 | $18.16 | 7,797,560 |
| 2018-02-05 | $28.04 | $29.00 | $28.01 | $28.88 | $18.70 | 8,588,320 |
| 2018-02-02 | $27.36 | $28.57 | $27.16 | $28.40 | $18.39 | 6,697,920 |
| 2018-02-01 | $28.45 | $28.85 | $27.46 | $27.50 | $17.81 | 8,403,990 |
| 2018-01-31 | $28.55 | $28.78 | $27.56 | $28.08 | $18.18 | 8,153,170 |
| 2018-01-30 | $28.87 | $29.22 | $28.13 | $28.51 | $18.46 | 6,647,840 |
| 2018-01-29 | $28.30 | $29.00 | $27.77 | $28.95 | $18.74 | 12,987,480 |
| 2018-01-26 | $28.21 | $28.59 | $28.00 | $28.35 | $18.36 | 7,339,300 |
| 2018-01-25 | $28.38 | $29.18 | $28.21 | $28.21 | $18.26 | 11,754,450 |
| 2018-01-24 | $27.60 | $29.00 | $27.51 | $28.75 | $18.61 | 23,806,590 |
| 2018-01-23 | $26.89 | $27.93 | $26.77 | $27.60 | $17.87 | 16,104,490 |
| 2018-01-22 | $27.02 | $27.41 | $26.60 | $27.00 | $17.48 | 9,025,070 |
| 2018-01-19 | $27.05 | $27.48 | $26.84 | $26.98 | $17.47 | 6,122,530 |
| 2018-01-18 | $26.25 | $27.02 | $26.14 | $26.94 | $17.44 | 8,034,840 |
| 2018-01-17 | $26.61 | $26.84 | $25.77 | $26.31 | $17.03 | 11,322,280 |
| 2018-01-16 | $26.58 | $26.90 | $26.35 | $26.61 | $17.23 | 7,499,750 |
| 2018-01-15 | $27.02 | $27.45 | $26.35 | $26.36 | $17.07 | 9,184,580 |
| 2018-01-12 | $26.97 | $27.15 | $26.68 | $27.01 | $17.49 | 5,582,820 |
| 2018-01-11 | $27.49 | $27.49 | $26.70 | $26.93 | $17.44 | 9,670,490 |
| 2018-01-10 | $27.82 | $27.87 | $27.23 | $27.50 | $17.81 | 7,521,780 |
| 2018-01-09 | $27.70 | $27.79 | $27.16 | $27.73 | $17.95 | 11,376,190 |
| 2018-01-08 | $28.25 | $28.49 | $27.55 | $27.79 | $17.99 | 8,864,740 |
| 2018-01-05 | $28.90 | $28.90 | $28.12 | $28.30 | $18.32 | 7,094,310 |
| 2018-01-04 | $29.29 | $29.29 | $28.49 | $28.86 | $18.69 | 8,658,520 |
| 2018-01-03 | $29.45 | $29.56 | $29.12 | $29.41 | $19.04 | 6,995,630 |
| 2018-01-02 | $28.99 | $29.87 | $28.95 | $29.56 | $19.14 | 9,840,930 |
| 2018-01-01 | $29.02 | $29.02 | $29.02 | $29.02 | $18.79 | 0 |
| 2017-12-29 | $28.84 | $29.20 | $28.59 | $29.02 | $18.79 | 7,156,820 |
| 2017-12-28 | $28.55 | $28.97 | $28.23 | $28.67 | $18.56 | 5,617,770 |
| 2017-12-27 | $28.24 | $29.08 | $28.10 | $28.56 | $18.49 | 10,189,140 |
| 2017-12-26 | $27.78 | $28.37 | $27.75 | $28.11 | $18.20 | 4,673,290 |
| 2017-12-25 | $28.49 | $28.50 | $27.75 | $27.78 | $17.99 | 4,953,920 |
| 2017-12-22 | $28.00 | $28.75 | $27.82 | $28.53 | $18.47 | 7,313,570 |
| 2017-12-21 | $27.02 | $28.21 | $27.01 | $28.02 | $18.14 | 8,826,980 |
| 2017-12-20 | $27.79 | $27.96 | $27.02 | $27.17 | $17.59 | 4,104,480 |
| 2017-12-19 | $28.00 | $28.00 | $27.58 | $27.66 | $17.91 | 4,326,310 |
| 2017-12-18 | $27.80 | $28.34 | $27.31 | $27.70 | $17.93 | 4,617,460 |
| 2017-12-15 | $28.19 | $28.30 | $27.67 | $27.80 | $18.00 | 4,026,560 |
| 2017-12-14 | $27.68 | $28.33 | $27.56 | $28.15 | $18.23 | 6,375,640 |
| 2017-12-13 | $27.64 | $27.85 | $27.20 | $27.66 | $17.91 | 4,161,740 |
| 2017-12-12 | $27.40 | $27.59 | $27.26 | $27.31 | $17.68 | 2,720,610 |
| 2017-12-11 | $27.00 | $27.68 | $26.86 | $27.58 | $17.86 | 5,422,740 |
| 2017-12-08 | $26.11 | $27.30 | $26.08 | $26.94 | $17.44 | 5,879,850 |
| 2017-12-07 | $26.43 | $26.60 | $26.11 | $26.17 | $16.94 | 3,428,480 |
| 2017-12-06 | $26.10 | $26.75 | $25.86 | $26.66 | $17.26 | 5,691,570 |
| 2017-12-05 | $26.93 | $27.20 | $26.02 | $26.33 | $17.05 | 7,547,430 |
| 2017-12-04 | $27.20 | $27.55 | $26.90 | $27.00 | $17.48 | 5,148,760 |
| 2017-12-01 | $26.00 | $27.50 | $26.00 | $27.25 | $17.64 | 8,881,260 |
| 2017-11-30 | $26.61 | $26.70 | $25.90 | $26.06 | $16.87 | 5,607,320 |
| 2017-11-29 | $26.12 | $26.74 | $25.92 | $26.60 | $17.22 | 7,409,330 |
| 2017-11-28 | $25.72 | $26.30 | $25.66 | $26.02 | $16.85 | 6,501,190 |
| 2017-11-27 | $26.69 | $26.78 | $25.60 | $25.71 | $16.65 | 9,568,710 |
| 2017-11-24 | $26.66 | $27.26 | $26.58 | $26.78 | $17.34 | 7,167,000 |
| 2017-11-23 | $28.00 | $28.18 | $26.46 | $26.80 | $17.35 | 11,640,680 |
| 2017-11-22 | $28.15 | $28.93 | $27.82 | $28.08 | $18.18 | 8,180,990 |
| 2017-11-21 | $28.42 | $28.70 | $27.79 | $28.27 | $18.30 | 9,087,010 |
| 2017-11-20 | $27.68 | $28.63 | $27.18 | $28.55 | $18.49 | 10,266,560 |
| 2017-11-17 | $27.92 | $28.08 | $27.20 | $27.96 | $18.10 | 13,262,530 |
| 2017-11-16 | $27.90 | $28.32 | $26.89 | $28.13 | $18.21 | 14,588,930 |
| 2017-11-15 | $30.02 | $30.03 | $27.55 | $27.96 | $18.10 | 22,118,490 |
| 2017-11-14 | $30.95 | $31.26 | $29.96 | $30.02 | $19.44 | 11,265,150 |
| 2017-11-13 | $30.89 | $30.99 | $30.15 | $30.97 | $20.05 | 12,790,390 |
| 2017-11-10 | $29.50 | $30.83 | $29.38 | $30.47 | $19.73 | 14,325,970 |
| 2017-11-09 | $28.76 | $29.74 | $28.61 | $29.60 | $19.16 | 9,425,350 |
| 2017-11-08 | $28.61 | $29.09 | $28.38 | $28.95 | $18.74 | 15,692,140 |
| 2017-11-07 | $29.95 | $29.99 | $28.52 | $28.63 | $18.54 | 20,377,530 |
| 2017-11-06 | $29.83 | $30.28 | $29.70 | $29.90 | $19.36 | 10,391,770 |
| 2017-11-03 | $29.99 | $30.00 | $29.47 | $29.81 | $19.30 | 7,473,690 |
| 2017-11-02 | $30.59 | $31.16 | $30.08 | $30.13 | $19.51 | 11,241,470 |
| 2017-11-01 | $30.85 | $31.08 | $30.31 | $30.58 | $19.80 | 8,548,390 |
| 2017-10-31 | $29.94 | $30.96 | $29.75 | $30.86 | $19.98 | 10,562,240 |
| 2017-10-30 | $30.17 | $30.33 | $29.57 | $29.93 | $19.38 | 6,798,620 |
| 2017-10-27 | $30.00 | $30.40 | $29.80 | $30.30 | $19.62 | 5,794,550 |
| 2017-10-26 | $30.70 | $30.70 | $29.92 | $30.00 | $19.42 | 10,121,650 |
| 2017-10-25 | $30.50 | $30.80 | $30.05 | $30.59 | $19.81 | 8,974,940 |
| 2017-10-24 | $29.58 | $30.66 | $29.34 | $30.65 | $19.84 | 9,445,990 |
| 2017-10-23 | $29.60 | $30.18 | $29.43 | $29.68 | $19.22 | 4,755,500 |
| 2017-10-20 | $29.35 | $29.80 | $29.11 | $29.69 | $19.22 | 3,131,260 |
| 2017-10-19 | $30.10 | $30.27 | $29.51 | $29.53 | $19.12 | 5,207,240 |
| 2017-10-18 | $29.99 | $30.42 | $29.50 | $30.10 | $19.49 | 6,415,470 |
| 2017-10-17 | $29.11 | $30.00 | $28.91 | $29.99 | $19.42 | 7,722,190 |
| 2017-10-16 | $29.51 | $29.51 | $28.66 | $29.11 | $18.85 | 13,644,400 |
| 2017-10-13 | $29.99 | $30.18 | $29.60 | $29.90 | $19.36 | 6,301,580 |
| 2017-10-12 | $29.50 | $30.20 | $29.50 | $30.03 | $19.44 | 7,521,500 |
| 2017-10-11 | $29.78 | $29.93 | $29.17 | $29.50 | $19.10 | 7,390,740 |
| 2017-10-10 | $29.54 | $29.96 | $28.89 | $29.82 | $19.31 | 10,185,500 |
| 2017-10-09 | $29.09 | $29.80 | $28.80 | $29.50 | $19.10 | 10,473,440 |
| 2017-10-06 | $28.90 | $28.90 | $28.90 | $28.90 | $18.71 | 0 |
| 2017-10-05 | $28.90 | $28.90 | $28.90 | $28.90 | $18.71 | 0 |
| 2017-10-04 | $28.90 | $28.90 | $28.90 | $28.90 | $18.71 | 0 |
| 2017-10-03 | $28.90 | $28.90 | $28.90 | $28.90 | $18.71 | 0 |
| 2017-10-02 | $28.90 | $28.90 | $28.90 | $28.90 | $18.71 | 0 |
| 2017-09-29 | $28.85 | $29.13 | $28.43 | $28.90 | $18.71 | 7,904,900 |
| 2017-09-28 | $28.22 | $28.80 | $28.16 | $28.73 | $18.60 | 8,545,290 |
| 2017-09-27 | $27.60 | $28.31 | $27.46 | $28.15 | $18.23 | 4,926,520 |
| 2017-09-26 | $27.49 | $27.79 | $27.28 | $27.47 | $17.79 | 5,243,170 |
| 2017-09-25 | $28.50 | $28.55 | $27.35 | $27.50 | $17.81 | 8,537,520 |
| 2017-09-22 | $28.16 | $28.60 | $27.78 | $28.48 | $18.44 | 5,722,660 |
| 2017-09-21 | $28.35 | $28.89 | $28.18 | $28.19 | $18.25 | 7,389,180 |
| 2017-09-20 | $27.60 | $28.48 | $27.50 | $28.37 | $18.37 | 7,182,820 |
| 2017-09-19 | $27.93 | $28.19 | $27.43 | $27.70 | $17.93 | 10,026,820 |
| 2017-09-18 | $28.43 | $28.66 | $27.90 | $28.00 | $18.13 | 6,730,230 |
| 2017-09-15 | $27.81 | $28.50 | $27.78 | $28.33 | $18.34 | 4,670,530 |
| 2017-09-14 | $28.38 | $28.60 | $27.66 | $27.85 | $18.03 | 8,598,260 |
| 2017-09-13 | $28.65 | $28.88 | $28.39 | $28.47 | $18.43 | 6,851,760 |
| 2017-09-12 | $28.68 | $29.06 | $28.34 | $28.74 | $18.61 | 10,415,740 |
| 2017-09-11 | $28.06 | $29.14 | $28.05 | $28.49 | $18.45 | 16,318,570 |
| 2017-09-08 | $27.88 | $28.19 | $27.38 | $28.02 | $18.14 | 8,103,520 |
| 2017-09-07 | $28.01 | $28.90 | $27.88 | $27.89 | $18.06 | 13,030,020 |
| 2017-09-06 | $27.53 | $28.16 | $27.41 | $28.12 | $18.21 | 13,415,020 |
| 2017-09-05 | $27.45 | $27.93 | $27.23 | $27.75 | $17.97 | 12,722,930 |
| 2017-09-04 | $26.78 | $27.67 | $26.55 | $27.60 | $17.87 | 14,903,720 |
| 2017-09-01 | $26.40 | $27.02 | $26.05 | $26.88 | $17.40 | 11,648,610 |
| 2017-08-31 | $26.62 | $27.06 | $26.13 | $26.40 | $17.09 | 10,554,390 |
| 2017-08-30 | $26.40 | $26.54 | $26.15 | $26.53 | $17.18 | 7,773,840 |
| 2017-08-29 | $26.25 | $26.69 | $26.17 | $26.47 | $17.14 | 8,119,300 |
| 2017-08-28 | $25.93 | $26.88 | $25.82 | $26.28 | $17.02 | 19,436,350 |
| 2017-08-25 | $25.33 | $25.99 | $25.33 | $25.71 | $16.65 | 6,469,110 |
| 2017-08-24 | $26.04 | $26.09 | $25.32 | $25.33 | $16.40 | 11,011,510 |
| 2017-08-23 | $25.91 | $26.36 | $25.80 | $26.10 | $16.90 | 11,901,190 |
| 2017-08-22 | $25.80 | $25.97 | $25.60 | $25.82 | $16.72 | 7,474,740 |
| 2017-08-21 | $25.92 | $26.10 | $25.51 | $25.80 | $16.70 | 8,737,880 |
| 2017-08-18 | $26.16 | $26.26 | $25.90 | $25.96 | $16.81 | 7,739,140 |
| 2017-08-17 | $25.89 | $27.23 | $25.55 | $26.43 | $17.11 | 19,766,090 |
| 2017-08-16 | $25.61 | $26.11 | $25.40 | $25.95 | $16.80 | 13,538,980 |
| 2017-08-15 | $25.42 | $25.76 | $25.17 | $25.59 | $16.57 | 7,654,770 |
| 2017-08-14 | $24.61 | $25.44 | $24.61 | $25.41 | $16.45 | 8,928,150 |
| 2017-08-11 | $24.94 | $25.13 | $24.58 | $24.73 | $16.01 | 5,232,070 |
| 2017-08-10 | $24.99 | $25.35 | $24.78 | $25.02 | $16.20 | 5,681,180 |
| 2017-08-09 | $24.80 | $25.12 | $24.76 | $24.98 | $16.17 | 4,612,800 |
| 2017-08-08 | $24.99 | $25.25 | $24.73 | $24.76 | $16.03 | 5,922,300 |
| 2017-08-07 | $24.72 | $25.10 | $24.52 | $24.98 | $16.17 | 5,367,270 |
| 2017-08-04 | $24.50 | $24.80 | $24.34 | $24.61 | $15.93 | 4,376,980 |
| 2017-08-03 | $24.61 | $25.16 | $24.49 | $24.62 | $15.94 | 8,413,590 |
| 2017-08-02 | $24.21 | $24.75 | $24.16 | $24.70 | $15.99 | 6,888,810 |
| 2017-08-01 | $24.46 | $24.49 | $24.00 | $24.21 | $15.68 | 12,015,250 |
| 2017-07-31 | $24.83 | $25.23 | $24.76 | $24.84 | $16.08 | 5,728,710 |
| 2017-07-28 | $25.50 | $25.84 | $24.89 | $24.96 | $16.16 | 7,962,150 |
| 2017-07-27 | $24.98 | $25.65 | $24.55 | $25.58 | $16.56 | 10,354,090 |
| 2017-07-26 | $25.21 | $25.42 | $24.68 | $24.87 | $16.10 | 6,651,260 |
| 2017-07-25 | $24.97 | $25.82 | $24.90 | $25.16 | $16.29 | 10,834,720 |
| 2017-07-24 | $24.74 | $25.15 | $24.48 | $24.99 | $16.18 | 7,424,740 |
| 2017-07-21 | $24.68 | $25.18 | $24.60 | $24.74 | $16.02 | 5,622,560 |
| 2017-07-20 | $24.38 | $25.20 | $24.30 | $24.74 | $16.02 | 10,470,100 |
| 2017-07-19 | $24.12 | $24.39 | $23.88 | $24.38 | $15.79 | 4,793,360 |
| 2017-07-18 | $23.59 | $24.10 | $23.59 | $24.10 | $15.60 | 5,437,130 |
| 2017-07-17 | $24.60 | $24.71 | $23.60 | $23.71 | $15.35 | 9,872,270 |
| 2017-07-14 | $24.10 | $24.71 | $24.10 | $24.57 | $15.91 | 7,343,650 |
| 2017-07-13 | $24.01 | $24.55 | $23.85 | $24.02 | $15.55 | 11,236,560 |
| 2017-07-12 | $24.11 | $24.68 | $24.06 | $24.64 | $15.95 | 7,747,760 |
| 2017-07-11 | $24.30 | $24.52 | $24.16 | $24.21 | $15.68 | 6,697,830 |
| 2017-07-10 | $24.37 | $24.56 | $23.68 | $24.34 | $15.76 | 13,981,270 |
| 2017-07-07 | $24.94 | $24.99 | $24.36 | $24.51 | $15.87 | 6,403,090 |
| 2017-07-06 | $24.65 | $25.35 | $24.61 | $24.88 | $16.11 | 11,918,180 |
| 2017-07-05 | $24.60 | $24.76 | $24.30 | $24.53 | $15.88 | 10,652,230 |
| 2017-07-04 | $24.54 | $24.81 | $24.02 | $24.72 | $16.01 | 12,036,850 |
| 2017-07-03 | $25.52 | $25.62 | $24.39 | $24.56 | $15.90 | 22,646,120 |
| 2017-06-30 | $24.69 | $24.69 | $24.69 | $24.69 | $15.99 | 0 |
| 2017-06-29 | $24.69 | $24.69 | $24.69 | $24.69 | $15.99 | 0 |
| 2017-06-28 | $25.50 | $25.50 | $24.56 | $24.69 | $15.99 | 9,419,070 |
| 2017-06-27 | $25.41 | $25.82 | $25.25 | $25.50 | $16.51 | 7,146,590 |
| 2017-06-26 | $25.42 | $25.80 | $25.31 | $25.49 | $16.50 | 8,035,550 |
| 2017-06-23 | $24.70 | $25.48 | $24.63 | $25.48 | $16.50 | 8,963,760 |
| 2017-06-22 | $25.00 | $25.45 | $24.68 | $24.81 | $16.06 | 10,372,860 |
| 2017-06-21 | $24.76 | $25.50 | $24.69 | $25.15 | $16.28 | 10,970,290 |
| 2017-06-20 | $24.76 | $25.33 | $24.50 | $24.81 | $16.06 | 13,287,320 |
| 2017-06-19 | $24.21 | $24.71 | $24.00 | $24.70 | $15.99 | 12,144,820 |
| 2017-06-16 | $23.99 | $24.26 | $23.81 | $24.02 | $15.55 | 6,743,140 |
| 2017-06-15 | $23.85 | $24.34 | $23.60 | $23.86 | $15.45 | 10,570,480 |
| 2017-06-14 | $24.00 | $24.15 | $23.78 | $23.95 | $15.51 | 5,761,270 |
| 2017-06-13 | $23.70 | $24.27 | $23.61 | $23.99 | $15.53 | 11,029,640 |
| 2017-06-12 | $23.40 | $23.73 | $23.20 | $23.69 | $15.34 | 9,585,940 |
| 2017-06-09 | $23.32 | $23.52 | $23.03 | $23.41 | $15.16 | 7,130,420 |
| 2017-06-08 | $23.05 | $23.47 | $22.90 | $23.44 | $15.18 | 9,726,160 |
| 2017-06-07 | $22.32 | $23.20 | $22.30 | $23.17 | $15.00 | 11,954,410 |
| 2017-06-06 | $22.12 | $22.45 | $22.04 | $22.44 | $14.53 | 4,643,780 |
| 2017-06-05 | $22.46 | $22.63 | $22.04 | $22.11 | $14.32 | 7,463,070 |
| 2017-06-02 | $22.69 | $23.28 | $22.10 | $22.45 | $14.54 | 9,264,030 |
| 2017-06-01 | $23.03 | $23.07 | $22.70 | $22.90 | $14.83 | 5,129,500 |
| 2017-05-31 | $22.70 | $23.11 | $22.32 | $23.00 | $14.89 | 9,229,510 |
| 2017-05-30 | $22.48 | $22.48 | $22.48 | $22.48 | $14.55 | 0 |
| 2017-05-29 | $22.48 | $22.48 | $22.48 | $22.48 | $14.55 | 0 |
| 2017-05-26 | $22.72 | $22.80 | $22.03 | $22.48 | $14.55 | 9,613,000 |
| 2017-05-25 | $22.95 | $23.23 | $22.59 | $22.90 | $14.65 | 6,332,640 |
| 2017-05-24 | $23.30 | $23.30 | $22.70 | $22.95 | $14.51 | 9,322,970 |
| 2017-05-23 | $23.43 | $23.70 | $22.88 | $23.45 | $14.82 | 11,100,320 |
| 2017-05-22 | $22.97 | $23.49 | $22.96 | $23.39 | $14.79 | 6,170,170 |
| 2017-05-19 | $23.28 | $23.37 | $22.94 | $23.09 | $14.60 | 5,225,580 |
| 2017-05-18 | $23.30 | $23.39 | $23.10 | $23.25 | $14.70 | 5,417,630 |
| 2017-05-17 | $23.25 | $23.73 | $23.14 | $23.24 | $14.69 | 6,334,080 |
| 2017-05-16 | $23.01 | $23.28 | $22.75 | $23.23 | $14.69 | 6,190,830 |
| 2017-05-15 | $22.69 | $23.10 | $22.69 | $23.00 | $14.54 | 6,709,440 |
| 2017-05-12 | $22.24 | $22.72 | $22.09 | $22.69 | $14.34 | 6,903,190 |
| 2017-05-11 | $21.84 | $22.25 | $21.50 | $22.19 | $14.03 | 7,332,390 |
| 2017-05-10 | $22.14 | $22.58 | $21.82 | $21.87 | $13.83 | 7,324,030 |
| 2017-05-09 | $21.89 | $22.49 | $21.06 | $22.29 | $14.09 | 13,658,090 |
| 2017-05-08 | $23.00 | $23.00 | $21.90 | $21.90 | $13.84 | 16,454,620 |
| 2017-05-05 | $23.71 | $23.78 | $23.05 | $23.06 | $14.58 | 8,331,480 |
| 2017-05-04 | $23.22 | $23.79 | $23.03 | $23.71 | $14.99 | 8,311,720 |
| 2017-05-03 | $23.81 | $23.95 | $23.24 | $23.31 | $14.74 | 7,034,030 |
| 2017-05-02 | $23.45 | $23.94 | $23.32 | $23.87 | $15.09 | 5,682,960 |
| 2017-05-01 | $23.49 | $23.49 | $23.49 | $23.49 | $14.85 | 0 |
| 2017-04-28 | $23.67 | $24.05 | $23.33 | $23.49 | $14.85 | 7,571,850 |
| 2017-04-27 | $23.90 | $23.90 | $22.99 | $23.73 | $15.00 | 8,364,230 |
| 2017-04-26 | $23.76 | $24.40 | $23.63 | $23.92 | $15.12 | 10,807,640 |
| 2017-04-25 | $23.20 | $24.05 | $23.20 | $23.68 | $14.97 | 10,836,700 |
| 2017-04-24 | $23.56 | $23.72 | $22.75 | $23.34 | $14.76 | 8,611,820 |
| 2017-04-21 | $22.98 | $23.74 | $22.88 | $23.56 | $14.89 | 10,216,230 |
| 2017-04-20 | $23.13 | $23.49 | $22.72 | $22.94 | $14.50 | 9,138,830 |
| 2017-04-19 | $22.80 | $23.20 | $22.60 | $23.13 | $14.62 | 9,610,970 |
| 2017-04-18 | $23.70 | $23.97 | $22.80 | $22.80 | $14.41 | 13,323,760 |
| 2017-04-17 | $23.32 | $23.88 | $23.26 | $23.70 | $14.98 | 8,165,760 |
| 2017-04-14 | $23.16 | $23.74 | $23.01 | $23.30 | $14.73 | 9,131,760 |
| 2017-04-13 | $23.15 | $23.55 | $22.71 | $23.22 | $14.68 | 8,464,250 |
| 2017-04-12 | $23.20 | $23.48 | $23.00 | $23.14 | $14.63 | 6,510,730 |
| 2017-04-11 | $23.15 | $23.15 | $22.60 | $23.00 | $14.54 | 8,555,100 |
| 2017-04-10 | $23.10 | $23.35 | $22.80 | $22.99 | $14.53 | 11,641,860 |
| 2017-04-07 | $22.60 | $23.20 | $22.45 | $22.97 | $14.52 | 11,550,730 |
| 2017-04-06 | $22.70 | $22.80 | $22.47 | $22.68 | $14.34 | 6,045,670 |
| 2017-04-05 | $22.00 | $22.79 | $22.00 | $22.57 | $14.27 | 9,498,320 |
| 2017-04-04 | $21.95 | $21.95 | $21.95 | $21.95 | $13.88 | 0 |
| 2017-04-03 | $21.95 | $21.95 | $21.95 | $21.95 | $13.88 | 0 |
| 2017-03-31 | $21.94 | $22.14 | $21.83 | $21.95 | $13.88 | 5,615,130 |
| 2017-03-30 | $21.92 | $22.18 | $21.80 | $21.80 | $13.78 | 6,682,220 |
| 2017-03-29 | $22.28 | $22.62 | $22.00 | $22.01 | $13.91 | 9,090,250 |
| 2017-03-28 | $22.24 | $22.52 | $22.10 | $22.22 | $14.05 | 7,760,510 |
| 2017-03-27 | $22.79 | $22.98 | $22.32 | $22.33 | $14.12 | 9,829,330 |
| 2017-03-24 | $22.34 | $23.00 | $22.05 | $22.78 | $14.40 | 12,017,210 |
| 2017-03-23 | $22.15 | $22.65 | $22.01 | $22.20 | $14.03 | 10,216,210 |
| 2017-03-22 | $22.22 | $22.28 | $21.90 | $22.15 | $14.00 | 12,423,170 |
| 2017-03-21 | $22.38 | $22.81 | $22.22 | $22.50 | $14.22 | 5,157,580 |
| 2017-03-20 | $22.47 | $22.50 | $22.11 | $22.46 | $14.20 | 8,202,170 |
| 2017-03-17 | $22.97 | $23.15 | $22.47 | $22.48 | $14.21 | 7,888,750 |
| 2017-03-16 | $22.80 | $23.24 | $22.71 | $22.92 | $14.49 | 6,008,350 |
| 2017-03-15 | $22.66 | $22.97 | $22.61 | $22.76 | $14.39 | 4,324,420 |
| 2017-03-14 | $23.00 | $23.21 | $22.60 | $22.70 | $14.35 | 8,896,660 |
| 2017-03-13 | $22.05 | $23.24 | $22.04 | $23.12 | $14.62 | 17,687,210 |
| 2017-03-10 | $22.08 | $22.20 | $21.87 | $22.05 | $13.94 | 5,120,080 |
| 2017-03-09 | $22.39 | $22.55 | $21.88 | $22.06 | $13.95 | 11,975,650 |
| 2017-03-08 | $22.59 | $22.69 | $22.34 | $22.48 | $14.21 | 6,298,070 |
| 2017-03-07 | $22.76 | $22.89 | $22.38 | $22.69 | $14.34 | 12,406,080 |
| 2017-03-06 | $21.82 | $22.78 | $21.80 | $22.76 | $14.39 | 16,613,900 |
| 2017-03-03 | $21.82 | $22.10 | $21.53 | $21.90 | $13.84 | 7,807,100 |
| 2017-03-02 | $22.16 | $22.18 | $21.90 | $21.91 | $13.85 | 6,030,950 |
| 2017-03-01 | $21.75 | $22.23 | $21.56 | $22.10 | $13.97 | 8,601,220 |
| 2017-02-28 | $21.88 | $21.91 | $21.57 | $21.68 | $13.71 | 4,898,730 |
| 2017-02-27 | $21.81 | $22.42 | $21.52 | $21.80 | $13.78 | 12,436,610 |
| 2017-02-24 | $21.94 | $22.26 | $21.65 | $21.79 | $13.78 | 6,633,530 |
| 2017-02-23 | $21.81 | $22.20 | $21.81 | $21.94 | $13.87 | 7,746,880 |
| 2017-02-22 | $22.10 | $22.25 | $21.70 | $21.92 | $13.86 | 7,396,160 |
| 2017-02-21 | $21.68 | $22.15 | $21.50 | $22.04 | $13.93 | 13,292,380 |
| 2017-02-20 | $21.19 | $21.79 | $21.16 | $21.59 | $13.65 | 8,947,870 |
| 2017-02-17 | $21.20 | $21.47 | $20.95 | $21.07 | $13.32 | 6,779,770 |
| 2017-02-16 | $20.79 | $21.38 | $20.71 | $21.14 | $13.36 | 8,258,660 |
| 2017-02-15 | $21.26 | $21.26 | $20.74 | $20.78 | $13.14 | 7,384,390 |
| 2017-02-14 | $21.01 | $21.60 | $20.95 | $21.31 | $13.47 | 13,759,450 |
| 2017-02-13 | $21.07 | $21.35 | $20.91 | $21.13 | $13.36 | 13,505,330 |
| 2017-02-10 | $20.63 | $21.21 | $20.49 | $21.08 | $13.33 | 10,186,410 |
| 2017-02-09 | $20.47 | $20.74 | $20.47 | $20.55 | $12.99 | 5,159,950 |
| 2017-02-08 | $20.39 | $20.51 | $20.14 | $20.49 | $12.95 | 4,146,580 |
| 2017-02-07 | $20.70 | $20.74 | $20.32 | $20.39 | $12.89 | 4,475,080 |
| 2017-02-06 | $20.35 | $20.83 | $20.30 | $20.68 | $13.07 | 4,483,150 |
| 2017-02-03 | $20.67 | $20.71 | $20.28 | $20.40 | $12.90 | 2,687,300 |
| 2017-02-02 | $20.60 | $20.60 | $20.60 | $20.60 | $13.02 | 0 |
| 2017-02-01 | $20.60 | $20.60 | $20.60 | $20.60 | $13.02 | 0 |
| 2017-01-31 | $20.60 | $20.60 | $20.60 | $20.60 | $13.02 | 0 |
| 2017-01-30 | $20.60 | $20.60 | $20.60 | $20.60 | $13.02 | 0 |
| 2017-01-27 | $20.60 | $20.60 | $20.60 | $20.60 | $13.02 | 0 |
| 2017-01-26 | $20.61 | $20.78 | $20.47 | $20.60 | $13.02 | 4,374,630 |
| 2017-01-25 | $20.24 | $20.71 | $20.18 | $20.64 | $13.05 | 6,329,860 |
| 2017-01-24 | $20.06 | $20.39 | $20.01 | $20.30 | $12.83 | 7,557,080 |
| 2017-01-23 | $20.02 | $20.28 | $19.95 | $20.07 | $12.69 | 4,902,290 |
| 2017-01-20 | $19.79 | $20.20 | $19.68 | $20.02 | $12.66 | 4,892,440 |
| 2017-01-19 | $19.80 | $19.88 | $19.59 | $19.73 | $12.47 | 2,735,960 |
| 2017-01-18 | $19.80 | $19.96 | $19.58 | $19.79 | $12.51 | 3,741,660 |
| 2017-01-17 | $19.13 | $19.90 | $19.13 | $19.82 | $12.53 | 7,027,380 |
| 2017-01-16 | $19.44 | $19.75 | $18.19 | $19.23 | $12.16 | 7,471,630 |
| 2017-01-13 | $19.29 | $19.67 | $19.29 | $19.43 | $12.28 | 5,498,900 |
| 2017-01-12 | $19.61 | $19.82 | $19.31 | $19.38 | $12.25 | 5,642,370 |
| 2017-01-11 | $19.83 | $19.98 | $19.59 | $19.68 | $12.44 | 5,579,140 |
| 2017-01-10 | $20.00 | $20.06 | $19.86 | $19.91 | $12.59 | 3,721,020 |
| 2017-01-09 | $20.02 | $20.13 | $19.70 | $20.05 | $12.68 | 6,500,400 |
| 2017-01-06 | $20.10 | $20.19 | $19.99 | $20.10 | $12.71 | 4,099,600 |
| 2017-01-05 | $20.35 | $20.74 | $20.14 | $20.25 | $12.80 | 5,340,120 |
| 2017-01-04 | $20.17 | $20.36 | $19.95 | $20.28 | $12.82 | 3,942,950 |
| 2017-01-03 | $20.33 | $20.45 | $20.06 | $20.20 | $12.77 | 4,674,950 |
| 2017-01-02 | $20.33 | $20.33 | $20.33 | $20.33 | $12.85 | 0 |
| 2016-12-30 | $20.20 | $20.48 | $20.06 | $20.33 | $12.85 | 6,262,130 |
| 2016-12-29 | $19.81 | $20.39 | $19.80 | $20.19 | $12.76 | 8,614,010 |
| 2016-12-28 | $19.78 | $19.92 | $19.78 | $19.81 | $12.52 | 2,900,490 |
| 2016-12-27 | $19.85 | $20.07 | $19.76 | $19.85 | $12.55 | 6,547,420 |
| 2016-12-26 | $19.41 | $19.86 | $19.28 | $19.85 | $12.55 | 6,752,660 |
| 2016-12-23 | $19.40 | $19.58 | $19.33 | $19.49 | $12.32 | 5,156,560 |
| 2016-12-22 | $19.63 | $19.65 | $19.30 | $19.50 | $12.33 | 5,565,220 |
| 2016-12-21 | $19.70 | $19.82 | $19.55 | $19.60 | $12.39 | 5,484,460 |
| 2016-12-20 | $19.53 | $19.78 | $19.51 | $19.68 | $12.44 | 4,979,210 |
| 2016-12-19 | $19.71 | $19.87 | $19.38 | $19.53 | $12.35 | 4,011,860 |
| 2016-12-16 | $19.64 | $19.94 | $19.61 | $19.87 | $12.56 | 6,849,080 |
| 2016-12-15 | $19.71 | $19.91 | $19.56 | $19.62 | $12.40 | 4,681,310 |
| 2016-12-14 | $19.71 | $19.95 | $19.50 | $19.72 | $12.47 | 5,522,350 |
| 2016-12-13 | $19.54 | $19.85 | $19.35 | $19.72 | $12.47 | 7,608,730 |
| 2016-12-12 | $20.15 | $20.40 | $19.32 | $19.41 | $12.27 | 13,237,390 |
| 2016-12-09 | $20.76 | $20.77 | $20.22 | $20.30 | $12.83 | 11,522,840 |
| 2016-12-08 | $20.61 | $20.88 | $20.60 | $20.68 | $13.07 | 4,902,060 |
| 2016-12-07 | $20.65 | $20.74 | $20.22 | $20.69 | $13.08 | 8,140,930 |
| 2016-12-06 | $21.05 | $21.24 | $20.55 | $20.58 | $13.01 | 9,833,960 |
| 2016-12-05 | $20.80 | $21.55 | $20.68 | $21.05 | $13.31 | 11,756,930 |
| 2016-12-02 | $20.92 | $21.16 | $20.82 | $20.90 | $13.21 | 7,371,240 |
| 2016-12-01 | $21.04 | $21.24 | $20.85 | $20.95 | $13.24 | 8,111,700 |
| 2016-11-30 | $21.21 | $21.48 | $20.99 | $21.10 | $13.34 | 10,310,750 |
| 2016-11-29 | $21.50 | $21.65 | $21.13 | $21.19 | $13.40 | 10,102,710 |
| 2016-11-28 | $21.28 | $21.65 | $21.15 | $21.56 | $13.63 | 13,450,110 |
| 2016-11-25 | $21.20 | $21.42 | $20.75 | $21.21 | $13.41 | 11,711,760 |
| 2016-11-24 | $21.40 | $21.99 | $21.12 | $21.20 | $13.40 | 13,762,910 |
| 2016-11-23 | $21.01 | $22.17 | $21.01 | $21.52 | $13.60 | 22,856,470 |
| 2016-11-22 | $20.67 | $21.22 | $20.67 | $21.09 | $13.33 | 12,643,740 |
| 2016-11-21 | $20.75 | $20.90 | $20.52 | $20.64 | $13.05 | 7,841,590 |
| 2016-11-18 | $21.06 | $21.50 | $20.85 | $20.87 | $13.19 | 10,906,510 |
| 2016-11-17 | $21.05 | $21.18 | $20.81 | $21.06 | $13.31 | 11,493,250 |
| 2016-11-16 | $20.48 | $21.32 | $20.46 | $21.04 | $13.30 | 24,113,880 |
| 2016-11-15 | $20.51 | $20.66 | $20.23 | $20.44 | $12.92 | 9,571,070 |
| 2016-11-14 | $20.15 | $20.55 | $20.12 | $20.51 | $12.97 | 10,132,150 |
| 2016-11-11 | $20.20 | $20.25 | $19.98 | $20.15 | $12.74 | 9,588,500 |
| 2016-11-10 | $20.15 | $20.36 | $20.01 | $20.14 | $12.73 | 6,997,490 |
| 2016-11-09 | $20.16 | $20.20 | $19.60 | $20.00 | $12.64 | 8,314,860 |
| 2016-11-08 | $19.97 | $20.29 | $19.97 | $20.19 | $12.76 | 5,516,010 |
| 2016-11-07 | $19.93 | $20.17 | $19.78 | $19.98 | $12.63 | 7,120,380 |
| 2016-11-04 | $20.64 | $20.64 | $19.86 | $19.99 | $12.64 | 9,171,400 |
| 2016-11-03 | $20.43 | $20.58 | $20.26 | $20.50 | $12.96 | 7,095,290 |
| 2016-11-02 | $20.79 | $20.95 | $20.36 | $20.41 | $12.90 | 9,264,280 |
| 2016-11-01 | $20.65 | $20.93 | $20.60 | $20.83 | $13.17 | 11,263,840 |
| 2016-10-31 | $20.25 | $20.74 | $20.08 | $20.65 | $13.05 | 0 |
| 2016-10-28 | $20.06 | $20.33 | $20.01 | $20.27 | $12.81 | 7,500,900 |
| 2016-10-27 | $20.02 | $20.21 | $19.95 | $20.12 | $12.72 | 5,333,780 |
| 2016-10-26 | $20.48 | $20.48 | $19.90 | $20.02 | $12.66 | 9,248,180 |
| 2016-10-25 | $20.40 | $20.57 | $20.33 | $20.39 | $12.89 | 8,190,020 |
| 2016-10-24 | $20.29 | $20.53 | $20.11 | $20.43 | $12.92 | 9,098,360 |
| 2016-10-21 | $20.49 | $20.55 | $20.03 | $20.23 | $12.79 | 12,130,670 |
| 2016-10-20 | $20.39 | $20.54 | $20.25 | $20.38 | $12.88 | 8,865,350 |
| 2016-10-19 | $20.69 | $20.70 | $20.38 | $20.39 | $12.89 | 9,679,720 |
| 2016-10-18 | $20.45 | $20.75 | $20.23 | $20.72 | $13.10 | 11,858,920 |
| 2016-10-17 | $20.74 | $20.93 | $20.41 | $20.53 | $12.98 | 13,429,980 |
| 2016-10-14 | $20.45 | $20.72 | $20.20 | $20.61 | $13.03 | 12,875,440 |
| 2016-10-13 | $20.60 | $20.83 | $20.36 | $20.54 | $12.99 | 15,591,630 |
| 2016-10-12 | $19.48 | $21.32 | $19.41 | $20.65 | $13.05 | 37,406,910 |
| 2016-10-11 | $19.36 | $19.73 | $19.15 | $19.57 | $12.37 | 17,385,900 |
| 2016-10-10 | $19.14 | $19.42 | $18.98 | $19.33 | $12.22 | 11,825,060 |
| 2016-10-07 | $18.91 | $18.91 | $18.91 | $18.91 | $11.95 | 0 |
| 2016-10-06 | $18.91 | $18.91 | $18.91 | $18.91 | $11.95 | 0 |
| 2016-10-05 | $18.91 | $18.91 | $18.91 | $18.91 | $11.95 | 0 |
| 2016-10-04 | $18.91 | $18.91 | $18.91 | $18.91 | $11.95 | 0 |
| 2016-10-03 | $18.91 | $18.91 | $18.91 | $18.91 | $11.95 | 0 |
| 2016-09-30 | $18.80 | $19.04 | $18.75 | $18.91 | $11.95 | 7,273,350 |
| 2016-09-29 | $18.43 | $18.88 | $18.42 | $18.80 | $11.89 | 8,221,380 |
| 2016-09-28 | $18.55 | $18.55 | $18.31 | $18.49 | $11.69 | 3,993,700 |
| 2016-09-27 | $18.22 | $18.47 | $18.22 | $18.45 | $11.66 | 4,955,040 |
| 2016-09-26 | $18.60 | $18.80 | $18.18 | $18.20 | $11.51 | 6,863,150 |
| 2016-09-23 | $18.73 | $18.77 | $18.53 | $18.65 | $11.79 | 5,272,050 |
| 2016-09-22 | $18.84 | $18.87 | $18.67 | $18.71 | $11.83 | 6,974,460 |
| 2016-09-21 | $18.69 | $18.84 | $18.61 | $18.64 | $11.78 | 5,763,940 |
| 2016-09-20 | $18.72 | $18.76 | $18.48 | $18.64 | $11.78 | 5,466,970 |
| 2016-09-19 | $18.58 | $18.87 | $18.52 | $18.59 | $11.75 | 6,965,340 |
| 2016-09-16 | $18.59 | $18.59 | $18.59 | $18.59 | $11.75 | 0 |
| 2016-09-15 | $18.59 | $18.59 | $18.59 | $18.59 | $11.75 | 0 |
| 2016-09-14 | $18.29 | $18.86 | $18.25 | $18.59 | $11.75 | 9,243,310 |
| 2016-09-13 | $18.32 | $18.45 | $18.10 | $18.36 | $11.61 | 6,772,600 |
| 2016-09-12 | $18.51 | $18.54 | $18.07 | $18.20 | $11.51 | 11,659,230 |
| 2016-09-09 | $19.15 | $19.16 | $18.71 | $18.72 | $11.83 | 11,191,280 |
| 2016-09-08 | $19.08 | $19.17 | $19.04 | $19.14 | $12.10 | 5,827,330 |
| 2016-09-07 | $19.16 | $19.35 | $19.00 | $19.12 | $12.09 | 9,692,720 |
| 2016-09-06 | $18.85 | $19.15 | $18.64 | $19.15 | $12.11 | 11,660,590 |
| 2016-09-05 | $19.00 | $19.20 | $18.70 | $18.78 | $11.87 | 9,275,870 |
| 2016-09-02 | $19.00 | $19.25 | $18.89 | $18.97 | $11.99 | 10,456,410 |
| 2016-09-01 | $19.15 | $19.24 | $19.00 | $19.00 | $12.01 | 6,887,980 |
| 2016-08-31 | $19.35 | $19.35 | $19.06 | $19.18 | $12.13 | 7,267,920 |
| 2016-08-30 | $19.19 | $19.41 | $19.13 | $19.27 | $12.18 | 9,016,000 |
| 2016-08-29 | $19.10 | $19.36 | $19.05 | $19.16 | $12.11 | 9,034,630 |
| 2016-08-26 | $19.38 | $19.45 | $19.06 | $19.15 | $12.11 | 10,684,610 |
| 2016-08-25 | $19.49 | $19.49 | $19.04 | $19.35 | $12.23 | 17,214,600 |
| 2016-08-24 | $19.25 | $19.76 | $19.22 | $19.62 | $12.40 | 21,776,610 |
| 2016-08-23 | $19.36 | $19.40 | $19.05 | $19.17 | $12.12 | 10,969,890 |
| 2016-08-22 | $19.10 | $19.69 | $19.10 | $19.30 | $12.20 | 20,797,860 |
| 2016-08-19 | $19.05 | $19.30 | $19.05 | $19.08 | $12.06 | 8,718,700 |
| 2016-08-18 | $19.25 | $19.25 | $18.93 | $19.05 | $12.04 | 10,258,820 |
| 2016-08-17 | $19.19 | $19.41 | $19.14 | $19.23 | $12.16 | 11,241,080 |
| 2016-08-16 | $19.30 | $19.36 | $19.05 | $19.19 | $12.13 | 14,680,470 |
| 2016-08-15 | $18.46 | $19.40 | $18.46 | $19.16 | $12.11 | 28,298,910 |
| 2016-08-12 | $18.15 | $18.45 | $18.10 | $18.35 | $11.60 | 5,453,750 |
| 2016-08-11 | $18.40 | $18.56 | $18.18 | $18.19 | $11.50 | 5,997,590 |
| 2016-08-10 | $18.60 | $18.70 | $18.37 | $18.39 | $11.63 | 10,367,390 |
| 2016-08-09 | $17.99 | $18.69 | $17.90 | $18.63 | $11.78 | 18,772,790 |
| 2016-08-08 | $17.60 | $17.88 | $17.53 | $17.87 | $11.30 | 5,403,820 |
| 2016-08-05 | $17.82 | $17.91 | $17.47 | $17.55 | $11.09 | 6,715,470 |
| 2016-08-04 | $17.69 | $17.89 | $17.64 | $17.81 | $11.26 | 5,710,270 |
| 2016-08-03 | $17.71 | $17.80 | $17.60 | $17.66 | $11.16 | 6,145,740 |
| 2016-08-02 | $17.88 | $17.97 | $17.59 | $17.76 | $11.23 | 7,541,820 |
| 2016-08-01 | $18.02 | $18.02 | $17.57 | $17.75 | $11.22 | 7,148,690 |
| 2016-07-29 | $18.23 | $18.33 | $17.92 | $17.95 | $11.35 | 6,277,500 |
| 2016-07-28 | $18.16 | $18.38 | $18.00 | $18.25 | $11.54 | 12,234,090 |
| 2016-07-27 | $19.13 | $19.15 | $17.90 | $18.20 | $11.51 | 21,159,830 |
| 2016-07-26 | $18.89 | $19.17 | $18.85 | $19.09 | $12.07 | 9,475,260 |
| 2016-07-25 | $18.96 | $19.04 | $18.81 | $18.85 | $11.92 | 6,794,300 |
| 2016-07-22 | $18.98 | $19.07 | $18.81 | $18.95 | $11.98 | 7,735,940 |
| 2016-07-21 | $19.10 | $19.27 | $18.91 | $19.04 | $12.04 | 10,048,490 |
| 2016-07-20 | $19.25 | $19.25 | $19.01 | $19.03 | $12.03 | 7,016,130 |
| 2016-07-19 | $19.06 | $19.16 | $18.87 | $19.14 | $12.10 | 6,921,840 |
| 2016-07-18 | $18.89 | $19.30 | $18.81 | $19.03 | $12.03 | 11,137,290 |
| 2016-07-15 | $19.28 | $19.34 | $18.97 | $19.05 | $12.04 | 9,744,610 |
| 2016-07-14 | $19.40 | $19.43 | $19.14 | $19.27 | $12.18 | 11,007,800 |
| 2016-07-13 | $19.15 | $19.57 | $19.01 | $19.35 | $12.23 | 17,778,260 |
| 2016-07-12 | $18.78 | $19.12 | $18.60 | $19.10 | $12.07 | 14,706,110 |
| 2016-07-11 | $19.00 | $19.09 | $18.79 | $18.79 | $11.88 | 14,281,520 |
| 2016-07-08 | $19.03 | $19.32 | $18.82 | $19.00 | $12.01 | 14,282,060 |
| 2016-07-07 | $19.15 | $19.33 | $18.80 | $19.16 | $12.11 | 15,126,710 |
| 2016-07-06 | $19.40 | $19.40 | $19.13 | $19.21 | $12.14 | 11,800,360 |
| 2016-07-05 | $19.44 | $19.60 | $19.30 | $19.42 | $12.28 | 11,529,330 |
| 2016-07-04 | $19.17 | $19.57 | $19.02 | $19.55 | $12.36 | 18,211,470 |
| 2016-07-01 | $19.45 | $19.59 | $19.08 | $19.18 | $12.13 | 13,682,680 |
| 2016-06-30 | $19.50 | $19.58 | $19.32 | $19.40 | $12.26 | 13,475,100 |
| 2016-06-29 | $19.78 | $19.87 | $19.28 | $19.52 | $12.34 | 18,483,180 |
| 2016-06-28 | $19.58 | $19.80 | $19.26 | $19.57 | $12.37 | 24,460,900 |
| 2016-06-27 | $18.85 | $20.19 | $18.83 | $19.80 | $12.52 | 37,145,370 |
| 2016-06-24 | $18.82 | $19.20 | $18.39 | $18.86 | $11.92 | 15,929,320 |
| 2016-06-23 | $19.28 | $19.37 | $18.76 | $19.00 | $12.01 | 12,497,200 |
| 2016-06-22 | $18.70 | $19.38 | $18.60 | $19.28 | $12.19 | 14,780,170 |
| 2016-06-21 | $18.93 | $19.44 | $18.53 | $18.66 | $11.80 | 13,814,420 |
| 2016-06-20 | $18.95 | $19.05 | $18.50 | $18.84 | $11.91 | 8,927,270 |
| 2016-06-17 | $19.10 | $19.25 | $18.70 | $18.96 | $11.99 | 15,894,100 |
| 2016-06-16 | $18.45 | $19.69 | $18.42 | $19.03 | $12.03 | 29,748,770 |
| 2016-06-15 | $17.55 | $18.52 | $17.51 | $18.42 | $11.64 | 11,384,530 |
| 2016-06-14 | $17.81 | $17.99 | $17.56 | $17.75 | $11.22 | 8,704,920 |
| 2016-06-13 | $18.85 | $18.86 | $17.88 | $17.88 | $11.30 | 17,824,260 |
| 2016-06-10 | $19.06 | $19.06 | $19.06 | $19.06 | $12.05 | 0 |
| 2016-06-09 | $19.06 | $19.06 | $19.06 | $19.06 | $12.05 | 0 |
| 2016-06-08 | $19.31 | $19.31 | $18.92 | $19.06 | $12.05 | 11,445,840 |
| 2016-06-07 | $19.13 | $19.44 | $18.97 | $19.35 | $12.23 | 13,551,500 |
| 2016-06-06 | $19.25 | $19.44 | $18.98 | $19.12 | $12.09 | 14,630,320 |
| 2016-06-03 | $18.62 | $19.63 | $18.55 | $19.32 | $12.21 | 27,619,770 |
| 2016-06-02 | $18.56 | $18.97 | $18.44 | $18.70 | $11.82 | 12,852,380 |
| 2016-06-01 | $18.40 | $19.01 | $18.31 | $18.57 | $11.74 | 17,383,230 |
| 2016-05-31 | $17.67 | $18.45 | $17.55 | $18.43 | $11.65 | 15,268,030 |
| 2016-05-30 | $17.85 | $17.98 | $17.48 | $17.61 | $11.13 | 6,464,770 |
| 2016-05-27 | $18.18 | $18.28 | $17.86 | $17.93 | $11.34 | 6,131,110 |
| 2016-05-26 | $18.00 | $18.29 | $17.53 | $18.24 | $11.53 | 8,732,360 |
| 2016-05-25 | $18.11 | $18.45 | $17.92 | $18.02 | $11.39 | 8,488,930 |
| 2016-05-24 | $18.14 | $18.23 | $17.81 | $18.03 | $11.40 | 8,350,640 |
| 2016-05-23 | $17.69 | $18.36 | $17.69 | $18.31 | $11.58 | 12,818,510 |
| 2016-05-20 | $17.37 | $17.75 | $17.27 | $17.69 | $11.18 | 7,057,090 |
| 2016-05-19 | $17.13 | $17.74 | $17.10 | $17.57 | $11.11 | 10,325,860 |
| 2016-05-18 | $17.98 | $17.98 | $16.98 | $17.09 | $10.80 | 11,670,980 |
| 2016-05-17 | $36.77 | $37.17 | $36.06 | $36.56 | $11.40 | 4,849,430 |
| 2016-05-16 | $35.66 | $36.48 | $35.66 | $36.45 | $11.29 | 3,532,210 |
| 2016-05-13 | $36.00 | $36.50 | $35.61 | $35.78 | $11.08 | 3,306,340 |
| 2016-05-12 | $35.40 | $36.25 | $35.21 | $36.00 | $11.15 | 4,012,990 |
| 2016-05-11 | $36.35 | $36.47 | $35.25 | $35.34 | $10.94 | 3,910,870 |
| 2016-05-10 | $36.15 | $36.52 | $35.81 | $36.14 | $11.19 | 3,428,010 |
| 2016-05-09 | $37.08 | $37.13 | $36.00 | $36.19 | $11.21 | 4,444,200 |
| 2016-05-06 | $38.88 | $38.89 | $37.02 | $37.08 | $11.48 | 8,441,640 |
| 2016-05-05 | $37.89 | $38.83 | $37.75 | $38.64 | $11.97 | 6,407,730 |
| 2016-05-04 | $37.55 | $38.20 | $37.52 | $37.87 | $11.73 | 5,556,450 |
| 2016-05-03 | $36.63 | $37.77 | $36.33 | $37.70 | $11.68 | 5,251,700 |
| 2016-05-02 | $36.63 | $36.63 | $36.63 | $36.63 | $11.34 | 0 |
| 2016-04-29 | $36.85 | $37.13 | $36.60 | $36.63 | $11.34 | 3,908,290 |
| 2016-04-28 | $36.93 | $37.11 | $36.02 | $37.03 | $11.47 | 3,961,560 |
| 2016-04-27 | $37.00 | $37.12 | $36.68 | $36.79 | $11.39 | 4,179,710 |
| 2016-04-26 | $36.27 | $36.99 | $36.02 | $36.95 | $11.44 | 3,815,900 |
| 2016-04-25 | $36.36 | $36.66 | $35.53 | $36.41 | $11.28 | 5,468,340 |
| 2016-04-22 | $35.75 | $36.49 | $35.51 | $36.36 | $11.26 | 5,020,090 |
| 2016-04-21 | $36.20 | $36.68 | $35.69 | $35.75 | $11.07 | 5,579,220 |
| 2016-04-20 | $38.55 | $38.57 | $35.60 | $36.39 | $11.27 | 11,464,100 |
| 2016-04-19 | $38.75 | $38.95 | $38.02 | $38.25 | $11.85 | 7,326,330 |
| 2016-04-18 | $39.10 | $39.11 | $38.07 | $38.36 | $11.88 | 7,565,560 |
| 2016-04-15 | $39.41 | $39.65 | $38.91 | $39.09 | $12.11 | 7,745,910 |
| 2016-04-14 | $39.38 | $39.53 | $38.95 | $39.35 | $12.19 | 6,354,210 |
| 2016-04-13 | $38.57 | $39.58 | $38.50 | $38.94 | $12.06 | 11,180,870 |
| 2016-04-12 | $39.40 | $39.60 | $37.87 | $38.39 | $11.89 | 12,415,010 |
| 2016-04-11 | $38.84 | $39.36 | $38.40 | $39.33 | $12.18 | 13,272,140 |
| 2016-04-08 | $38.55 | $38.90 | $38.00 | $38.52 | $11.93 | 6,760,440 |
| 2016-04-07 | $40.45 | $40.45 | $38.81 | $38.94 | $12.06 | 9,829,020 |
| 2016-04-06 | $38.70 | $40.78 | $38.50 | $40.20 | $12.45 | 14,008,420 |
| 2016-04-05 | $38.08 | $39.06 | $37.87 | $38.88 | $12.04 | 9,006,270 |
| 2016-04-04 | $37.87 | $37.87 | $37.87 | $37.87 | $11.73 | 0 |
| 2016-04-01 | $38.23 | $38.30 | $36.91 | $37.87 | $11.73 | 5,517,230 |
| 2016-03-31 | $38.50 | $39.13 | $38.10 | $38.23 | $11.84 | 7,113,060 |
| 2016-03-30 | $37.08 | $38.46 | $37.08 | $38.37 | $11.88 | 7,100,230 |
| 2016-03-29 | $37.60 | $37.75 | $36.61 | $36.75 | $11.38 | 5,480,210 |
| 2016-03-28 | $38.47 | $38.96 | $37.35 | $37.48 | $11.61 | 7,602,540 |
| 2016-03-25 | $37.90 | $38.49 | $37.67 | $38.18 | $11.82 | 6,039,570 |
| 2016-03-24 | $38.20 | $39.05 | $37.82 | $38.01 | $11.77 | 8,561,680 |
| 2016-03-23 | $38.51 | $38.72 | $37.81 | $38.51 | $11.93 | 8,145,950 |
| 2016-03-22 | $38.21 | $39.18 | $38.02 | $38.68 | $11.98 | 7,785,480 |
| 2016-03-21 | $38.98 | $39.58 | $38.20 | $38.68 | $11.98 | 11,701,450 |
| 2016-03-18 | $37.19 | $38.84 | $37.01 | $38.35 | $11.88 | 12,833,500 |
| 2016-03-17 | $35.60 | $37.29 | $35.37 | $37.18 | $11.51 | 11,775,860 |
| 2016-03-16 | $36.28 | $36.51 | $34.90 | $35.23 | $10.91 | 5,833,430 |
| 2016-03-15 | $35.38 | $36.36 | $35.25 | $35.60 | $11.02 | 7,028,000 |
| 2016-03-14 | $33.90 | $36.18 | $33.90 | $35.45 | $10.98 | 10,491,040 |
| 2016-03-11 | $33.46 | $33.73 | $33.00 | $33.44 | $10.36 | 3,615,140 |
| 2016-03-10 | $34.38 | $34.98 | $33.80 | $33.84 | $10.48 | 6,108,890 |
| 2016-03-09 | $33.81 | $34.95 | $32.80 | $34.05 | $10.54 | 7,073,920 |
| 2016-03-08 | $33.09 | $34.79 | $32.11 | $34.59 | $10.71 | 9,207,400 |
| 2016-03-07 | $33.10 | $33.98 | $33.01 | $33.24 | $10.29 | 5,587,410 |
| 2016-03-04 | $34.15 | $34.49 | $32.09 | $32.44 | $10.05 | 8,300,350 |
| 2016-03-03 | $34.78 | $35.45 | $34.33 | $34.35 | $10.64 | 7,424,710 |
| 2016-03-02 | $32.98 | $34.95 | $32.77 | $34.81 | $10.78 | 7,928,780 |
| 2016-03-01 | $32.65 | $33.20 | $31.71 | $33.03 | $10.23 | 5,561,440 |
| 2016-02-29 | $34.00 | $34.02 | $31.80 | $32.01 | $9.91 | 7,656,440 |
| 2016-02-26 | $35.17 | $35.18 | $33.48 | $34.05 | $10.54 | 5,743,120 |
| 2016-02-25 | $38.10 | $38.12 | $34.31 | $34.40 | $10.65 | 9,761,980 |
| 2016-02-24 | $37.65 | $38.19 | $37.37 | $38.12 | $11.81 | 7,277,260 |
| 2016-02-23 | $38.49 | $38.59 | $37.30 | $37.67 | $11.67 | 5,797,630 |
| 2016-02-22 | $38.34 | $38.58 | $38.00 | $38.38 | $11.89 | 6,573,420 |
| 2016-02-19 | $37.80 | $38.35 | $37.73 | $38.04 | $11.78 | 5,995,140 |
| 2016-02-18 | $38.09 | $38.36 | $37.68 | $37.77 | $11.70 | 7,143,390 |
| 2016-02-17 | $37.91 | $37.98 | $37.25 | $37.81 | $11.71 | 6,758,940 |
| 2016-02-16 | $36.70 | $38.00 | $36.70 | $37.90 | $11.74 | 6,738,730 |
| 2016-02-15 | $35.38 | $36.85 | $35.10 | $36.53 | $11.31 | 3,762,350 |
| 2016-02-12 | $36.54 | $36.54 | $36.54 | $36.54 | $11.32 | 0 |
| 2016-02-11 | $36.54 | $36.54 | $36.54 | $36.54 | $11.32 | 0 |
| 2016-02-10 | $36.54 | $36.54 | $36.54 | $36.54 | $11.32 | 0 |
| 2016-02-09 | $36.54 | $36.54 | $36.54 | $36.54 | $11.32 | 0 |
| 2016-02-08 | $36.54 | $36.54 | $36.54 | $36.54 | $11.32 | 0 |
| 2016-02-05 | $37.19 | $37.58 | $36.45 | $36.54 | $11.32 | 4,345,350 |
| 2016-02-04 | $37.14 | $38.00 | $37.00 | $37.30 | $11.55 | 6,399,200 |
| 2016-02-03 | $36.39 | $37.10 | $36.00 | $36.80 | $11.40 | 5,870,120 |
| 2016-02-02 | $35.88 | $37.47 | $35.42 | $36.89 | $11.42 | 7,841,080 |
| 2016-02-01 | $35.12 | $36.10 | $35.09 | $35.73 | $11.07 | 6,286,110 |
| 2016-01-29 | $33.45 | $35.65 | $33.45 | $35.10 | $10.87 | 7,195,320 |
| 2016-01-28 | $34.30 | $35.75 | $33.37 | $33.88 | $10.49 | 9,522,640 |
| 2016-01-27 | $33.75 | $33.80 | $31.80 | $33.46 | $10.36 | 6,999,430 |
| 2016-01-26 | $36.08 | $36.59 | $33.24 | $33.40 | $10.34 | 7,485,600 |
| 2016-01-25 | $37.33 | $37.73 | $36.56 | $36.93 | $11.44 | 3,923,220 |
| 2016-01-22 | $36.79 | $37.33 | $36.01 | $36.90 | $11.43 | 4,281,240 |
| 2016-01-21 | $37.00 | $38.59 | $36.38 | $36.38 | $11.27 | 6,252,680 |
| 2016-01-20 | $38.04 | $38.68 | $37.06 | $37.71 | $11.68 | 5,732,760 |
| 2016-01-19 | $36.94 | $38.57 | $36.58 | $38.45 | $11.91 | 6,877,610 |
| 2016-01-18 | $34.79 | $37.92 | $34.61 | $37.30 | $11.55 | 9,555,260 |
| 2016-01-15 | $37.01 | $37.40 | $35.40 | $35.49 | $10.99 | 6,185,540 |
| 2016-01-14 | $34.37 | $37.87 | $34.12 | $37.60 | $11.64 | 8,907,230 |
| 2016-01-13 | $37.90 | $37.90 | $35.78 | $35.85 | $11.10 | 5,418,580 |
| 2016-01-12 | $36.75 | $37.89 | $36.00 | $37.18 | $11.51 | 5,046,680 |
| 2016-01-11 | $38.20 | $38.78 | $36.30 | $36.69 | $11.36 | 9,094,810 |
| 2016-01-08 | $39.62 | $39.98 | $35.40 | $38.62 | $11.96 | 8,899,390 |
| 2016-01-07 | $41.00 | $41.19 | $38.13 | $38.17 | $11.82 | 2,350,600 |
| 2016-01-06 | $42.28 | $42.75 | $41.10 | $42.37 | $13.12 | 6,215,220 |
| 2016-01-05 | $41.62 | $43.63 | $40.05 | $41.88 | $12.97 | 10,726,410 |
| 2016-01-04 | $46.90 | $47.06 | $42.80 | $43.02 | $13.32 | 8,620,210 |
| 2016-01-01 | $47.20 | $47.20 | $47.20 | $47.20 | $14.62 | 0 |
| 2015-12-31 | $48.52 | $48.56 | $47.20 | $47.20 | $14.62 | 7,965,350 |
| 2015-12-30 | $47.12 | $48.64 | $46.90 | $48.51 | $15.02 | 15,097,970 |
| 2015-12-29 | $46.30 | $47.20 | $45.78 | $47.13 | $14.60 | 7,157,030 |
| 2015-12-28 | $46.50 | $47.85 | $46.41 | $46.42 | $14.38 | 13,974,030 |
| 2015-12-25 | $45.67 | $46.38 | $45.65 | $46.06 | $14.26 | 6,048,110 |
| 2015-12-24 | $45.40 | $45.70 | $44.71 | $45.55 | $14.11 | 4,863,690 |
| 2015-12-23 | $46.08 | $46.49 | $45.28 | $45.33 | $14.04 | 7,968,300 |
| 2015-12-22 | $45.98 | $46.39 | $45.68 | $46.13 | $14.29 | 7,282,190 |
| 2015-12-21 | $46.35 | $46.62 | $45.61 | $45.95 | $14.23 | 11,052,750 |
| 2015-12-18 | $46.82 | $47.48 | $46.20 | $46.37 | $14.36 | 8,711,620 |
| 2015-12-17 | $46.40 | $47.39 | $46.40 | $46.88 | $14.52 | 10,280,300 |
| 2015-12-16 | $46.70 | $46.85 | $46.05 | $46.16 | $14.30 | 5,446,070 |
| 2015-12-15 | $45.96 | $46.95 | $45.96 | $46.62 | $14.44 | 7,838,750 |
| 2015-12-14 | $44.48 | $45.98 | $44.26 | $45.98 | $14.24 | 7,051,360 |
| 2015-12-11 | $44.80 | $45.21 | $44.11 | $44.93 | $13.91 | 5,417,690 |
| 2015-12-10 | $44.21 | $45.40 | $44.18 | $44.82 | $13.88 | 6,731,480 |
| 2015-12-09 | $44.50 | $45.54 | $43.42 | $44.76 | $13.86 | 8,520,350 |
| 2015-12-08 | $45.50 | $45.80 | $44.00 | $44.51 | $13.78 | 7,756,880 |
| 2015-12-07 | $44.97 | $46.37 | $44.97 | $45.80 | $14.18 | 8,431,040 |
| 2015-12-04 | $45.20 | $45.88 | $44.48 | $44.86 | $13.89 | 7,904,150 |
| 2015-12-03 | $44.00 | $45.48 | $44.00 | $45.19 | $13.99 | 8,531,240 |
| 2015-12-02 | $44.23 | $44.43 | $41.88 | $43.95 | $13.61 | 10,890,480 |
| 2015-12-01 | $43.88 | $44.85 | $43.30 | $44.23 | $13.70 | 8,552,890 |
| 2015-11-30 | $44.37 | $44.69 | $41.68 | $43.83 | $13.57 | 12,595,720 |
| 2015-11-27 | $47.80 | $47.80 | $43.49 | $43.83 | $13.57 | 16,177,130 |
| 2015-11-26 | $49.65 | $49.80 | $47.50 | $47.65 | $14.76 | 17,800,180 |
| 2015-11-25 | $48.52 | $49.45 | $48.12 | $49.30 | $15.27 | 14,719,600 |
| 2015-11-24 | $48.43 | $48.91 | $47.75 | $48.50 | $15.02 | 10,450,220 |
| 2015-11-23 | $48.30 | $49.48 | $47.61 | $47.80 | $14.80 | 16,162,950 |
| 2015-11-20 | $48.49 | $48.67 | $47.48 | $47.90 | $14.83 | 11,813,350 |
| 2015-11-19 | $47.50 | $48.47 | $47.20 | $48.39 | $14.99 | 11,730,650 |
| 2015-11-18 | $48.20 | $48.85 | $47.10 | $47.10 | $14.59 | 12,597,500 |
| 2015-11-17 | $52.50 | $52.86 | $47.81 | $48.65 | $15.07 | 43,575,700 |
| 2015-11-16 | $47.00 | $52.47 | $46.72 | $52.00 | $16.10 | 21,767,760 |
| 2015-11-13 | $47.81 | $48.20 | $46.78 | $47.70 | $14.77 | 10,689,970 |
| 2015-11-12 | $50.06 | $50.42 | $47.31 | $48.42 | $15.00 | 17,944,940 |
| 2015-11-11 | $49.44 | $50.59 | $49.11 | $49.88 | $15.45 | 10,404,070 |
| 2015-11-10 | $49.00 | $50.15 | $48.70 | $49.35 | $15.28 | 12,556,020 |
| 2015-11-09 | $49.20 | $51.86 | $48.81 | $49.85 | $15.44 | 18,984,990 |
| 2015-11-06 | $47.51 | $49.56 | $47.51 | $49.42 | $15.30 | 14,096,680 |
| 2015-11-05 | $48.57 | $48.85 | $46.63 | $47.20 | $14.62 | 15,291,560 |
| 2015-11-04 | $45.18 | $48.80 | $45.16 | $48.55 | $15.04 | 13,606,950 |
| 2015-11-03 | $44.76 | $45.25 | $44.04 | $44.49 | $13.78 | 5,959,750 |
| 2015-11-02 | $44.80 | $46.49 | $44.00 | $44.50 | $13.78 | 9,816,320 |
| 2015-10-30 | $46.43 | $47.15 | $44.92 | $45.80 | $14.18 | 8,847,680 |
| 2015-10-29 | $47.20 | $47.48 | $45.33 | $46.03 | $14.25 | 11,676,000 |
| 2015-10-28 | $48.50 | $49.89 | $46.55 | $46.80 | $14.49 | 15,971,460 |
| 2015-10-27 | $46.60 | $48.30 | $45.88 | $48.20 | $14.93 | 18,779,530 |
| 2015-10-26 | $46.68 | $47.80 | $45.10 | $46.55 | $14.42 | 19,416,490 |
| 2015-10-23 | $44.38 | $46.70 | $43.61 | $45.52 | $14.10 | 21,128,350 |
| 2015-10-22 | $42.40 | $44.20 | $41.22 | $43.90 | $13.60 | 12,419,540 |
| 2015-10-21 | $45.11 | $45.79 | $41.56 | $41.86 | $12.96 | 12,657,690 |
| 2015-10-20 | $45.45 | $47.40 | $45.30 | $45.91 | $14.22 | 9,324,500 |
| 2015-10-19 | $45.00 | $46.17 | $43.95 | $44.92 | $13.91 | 11,144,140 |
| 2015-10-16 | $44.90 | $45.10 | $43.88 | $44.96 | $13.92 | 10,447,070 |
| 2015-10-15 | $41.48 | $44.56 | $41.45 | $44.56 | $13.80 | 14,705,800 |
| 2015-10-14 | $41.55 | $42.12 | $40.51 | $40.51 | $12.55 | 7,335,100 |
| 2015-10-13 | $41.50 | $42.93 | $40.96 | $41.99 | $13.00 | 9,695,010 |
| 2015-10-12 | $40.23 | $42.28 | $39.91 | $41.75 | $12.93 | 13,993,840 |
| 2015-10-09 | $38.30 | $40.85 | $37.83 | $39.70 | $12.29 | 12,022,890 |
| 2015-10-08 | $37.15 | $38.86 | $37.15 | $37.95 | $11.75 | 9,903,620 |
| 2015-10-07 | $35.71 | $35.71 | $35.71 | $35.71 | $11.06 | 0 |
| 2015-10-06 | $35.71 | $35.71 | $35.71 | $35.71 | $11.06 | 0 |
| 2015-10-05 | $35.71 | $35.71 | $35.71 | $35.71 | $11.06 | 0 |
| 2015-10-02 | $35.71 | $35.71 | $35.71 | $35.71 | $11.06 | 0 |
| 2015-10-01 | $35.71 | $35.71 | $35.71 | $35.71 | $11.06 | 0 |
| 2015-09-30 | $36.18 | $36.50 | $35.40 | $35.71 | $11.06 | 3,267,020 |
| 2015-09-29 | $36.21 | $36.56 | $35.08 | $35.62 | $11.03 | 4,220,880 |
| 2015-09-28 | $35.40 | $37.27 | $34.85 | $37.01 | $11.46 | 5,536,190 |
| 2015-09-25 | $37.50 | $37.70 | $34.83 | $35.37 | $10.95 | 6,890,700 |
| 2015-09-24 | $37.24 | $38.46 | $36.93 | $37.59 | $11.64 | 8,203,690 |
| 2015-09-23 | $36.28 | $38.00 | $36.10 | $36.83 | $11.41 | 6,555,270 |
| 2015-09-22 | $37.25 | $37.60 | $36.00 | $36.80 | $11.40 | 8,265,170 |
| 2015-09-21 | $34.50 | $36.97 | $34.32 | $36.94 | $11.44 | 8,301,710 |
| 2015-09-18 | $34.85 | $35.25 | $34.20 | $34.92 | $10.81 | 5,667,240 |
| 2015-09-17 | $34.66 | $36.72 | $33.72 | $34.40 | $10.65 | 11,177,620 |
| 2015-09-16 | $32.50 | $34.80 | $31.60 | $34.80 | $10.78 | 9,001,040 |
| 2015-09-15 | $33.90 | $34.88 | $31.41 | $31.64 | $9.80 | 7,717,960 |
| 2015-09-14 | $38.91 | $39.10 | $34.70 | $34.70 | $10.75 | 10,681,260 |
| 2015-09-11 | $38.00 | $39.55 | $37.88 | $38.56 | $11.94 | 7,585,940 |
| 2015-09-10 | $38.71 | $39.20 | $37.82 | $38.00 | $11.77 | 7,636,220 |
| 2015-09-09 | $38.00 | $40.35 | $37.69 | $39.51 | $12.24 | 14,172,110 |
| 2015-09-08 | $35.49 | $37.84 | $34.61 | $37.36 | $11.57 | 8,245,830 |
| 2015-09-07 | $36.80 | $38.38 | $35.50 | $35.52 | $11.00 | 10,115,990 |
| 2015-09-04 | $36.28 | $36.28 | $36.28 | $36.28 | $11.24 | 0 |
| 2015-09-03 | $36.28 | $36.28 | $36.28 | $36.28 | $11.24 | 0 |
| 2015-09-02 | $33.99 | $37.00 | $33.11 | $36.28 | $11.24 | 14,315,250 |
| 2015-09-01 | $36.20 | $36.65 | $33.80 | $35.68 | $11.05 | 10,729,220 |
| 2015-08-31 | $37.70 | $37.70 | $35.88 | $37.29 | $11.55 | 11,940,570 |
| 2015-08-28 | $36.70 | $38.78 | $35.91 | $38.30 | $11.86 | 16,598,430 |
| 2015-08-27 | $34.40 | $35.96 | $33.01 | $35.95 | $11.13 | 12,893,990 |
| 2015-08-26 | $35.61 | $37.20 | $32.50 | $33.00 | $10.22 | 18,240,170 |
| 2015-08-25 | $35.12 | $37.50 | $35.02 | $35.02 | $10.85 | 17,226,350 |
| 2015-08-24 | $40.08 | $41.73 | $38.91 | $38.91 | $12.05 | 16,920,960 |
| 2015-08-21 | $46.40 | $47.79 | $43.23 | $43.23 | $13.39 | 17,108,870 |
| 2015-08-20 | $49.99 | $51.77 | $48.00 | $48.03 | $14.87 | 22,641,170 |
| 2015-08-19 | $46.29 | $51.99 | $42.98 | $51.29 | $15.88 | 31,382,430 |
| 2015-08-18 | $46.28 | $49.83 | $45.79 | $47.75 | $14.79 | 37,458,220 |
| 2015-08-17 | $45.78 | $46.60 | $45.00 | $45.30 | $14.03 | 8,259,100 |
| 2015-08-14 | $47.82 | $48.10 | $45.80 | $46.03 | $14.25 | 8,722,650 |
| 2015-08-13 | $46.04 | $47.35 | $45.00 | $47.35 | $14.66 | 10,322,460 |
| 2015-08-12 | $46.81 | $49.00 | $46.61 | $46.76 | $14.48 | 10,381,330 |
| 2015-08-11 | $48.18 | $48.50 | $47.02 | $47.55 | $14.73 | 11,935,860 |
| 2015-08-10 | $46.48 | $48.95 | $46.00 | $48.57 | $15.04 | 12,664,730 |
| 2015-08-07 | $44.50 | $46.19 | $44.50 | $45.95 | $14.23 | 11,060,730 |
| 2015-08-06 | $42.36 | $44.51 | $41.86 | $43.72 | $13.54 | 8,833,760 |
| 2015-08-05 | $44.06 | $45.36 | $43.35 | $43.35 | $13.42 | 10,214,610 |
| 2015-08-04 | $40.65 | $44.00 | $40.49 | $44.00 | $13.63 | 9,976,320 |
| 2015-08-03 | $42.68 | $43.56 | $39.57 | $40.01 | $12.39 | 11,671,920 |
| 2015-07-31 | $42.40 | $45.25 | $42.32 | $43.96 | $13.61 | 11,599,550 |
| 2015-07-30 | $45.79 | $46.23 | $42.60 | $43.19 | $13.38 | 12,936,760 |
| 2015-07-29 | $44.80 | $45.99 | $41.00 | $45.98 | $14.24 | 15,993,530 |
| 2015-07-28 | $45.50 | $47.36 | $41.96 | $43.65 | $13.52 | 16,632,730 |
| 2015-07-27 | $50.95 | $52.94 | $46.62 | $46.62 | $14.44 | 15,926,850 |
| 2015-07-24 | $53.78 | $55.38 | $51.41 | $51.80 | $16.04 | 15,799,030 |
| 2015-07-23 | $51.98 | $54.29 | $51.50 | $53.19 | $16.47 | 16,819,080 |
| 2015-07-22 | $52.00 | $52.95 | $50.28 | $51.63 | $15.99 | 11,792,190 |
| 2015-07-21 | $51.00 | $53.97 | $50.28 | $52.10 | $16.13 | 13,457,990 |
| 2015-07-20 | $52.50 | $54.28 | $50.80 | $51.54 | $15.96 | 15,823,000 |
| 2015-07-17 | $48.80 | $53.50 | $48.80 | $52.60 | $16.29 | 12,655,480 |
| 2015-07-16 | $44.10 | $50.18 | $43.21 | $49.17 | $15.23 | 15,460,190 |
| 2015-07-15 | $50.11 | $51.29 | $46.96 | $46.96 | $14.54 | 15,283,860 |
Shenzhen Inovance Technology Company Ltd (300124) News Headlines
Recent Shenzhen Inovance Technology Company Ltd (300124) News
Similar Companies to Shenzhen Inovance Technology Company Ltd (300124) 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 | -- | -- | -- |