Ingenic Semiconductor Company Ltd (300223) Exchange: SHE
Data as of July 17, 2025
$66.57 ($-0.74) -1.10%
Ingenic Semiconductor Company Ltd - Daily Information
Click for more stock information on Ingenic Semiconductor Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $67.30 |
| Previous Close | $66.57 |
| High | $67.38 |
| Low | $66.38 |
| Adjusted Open | $67.30 |
| Previous Adjusted Close | $66.57 |
| Adjusted High | $67.38 |
| Adjusted Low | $66.38 |
About Ingenic Semiconductor Company Ltd (300223)
Ingenic Semiconductor Co., Ltd. is principally engaged in the research and distribution of 32 digit embedded central processing unit (CPU) chips and related software platforms. The Company primarily provides CPU chip products, software platforms and integrated solutions. The Company's products are mainly applied in portable consumer electronics, portable education electronics and mobile Internet terminal devices, among others. The Company mainly operates its businesses in domestic markets.
Invest in Ingenic Semiconductor Company Ltd (300223)
Historical Stock Data for Ingenic Semiconductor Company Ltd (300223)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $67.30 | $67.38 | $66.38 | $66.57 | $66.57 | 7,358,730 |
| 2025-07-08 | $66.55 | $67.48 | $66.30 | $67.31 | $67.31 | 8,911,840 |
| 2025-07-07 | $66.35 | $66.63 | $65.84 | $66.04 | $66.04 | 5,591,550 |
| 2025-07-04 | $67.10 | $67.47 | $65.67 | $66.31 | $66.31 | 10,187,520 |
| 2025-07-03 | $66.71 | $67.45 | $66.51 | $67.05 | $67.05 | 6,848,280 |
| 2025-07-02 | $67.83 | $67.94 | $66.37 | $66.84 | $66.84 | 10,352,480 |
| 2025-07-01 | $69.36 | $69.88 | $68.22 | $68.36 | $68.36 | 10,472,560 |
| 2025-06-30 | $68.95 | $69.48 | $68.71 | $69.20 | $69.20 | 10,839,640 |
| 2025-06-27 | $68.75 | $69.58 | $67.87 | $68.49 | $68.49 | 12,328,450 |
| 2025-06-26 | $68.58 | $70.32 | $67.80 | $68.10 | $68.10 | 13,201,820 |
| 2025-06-25 | $68.10 | $68.74 | $67.17 | $68.70 | $68.70 | 15,432,480 |
| 2025-06-24 | $66.01 | $67.66 | $66.01 | $67.46 | $67.46 | 13,536,980 |
| 2025-06-23 | $64.32 | $66.30 | $64.06 | $65.63 | $65.63 | 7,278,310 |
| 2025-06-20 | $65.50 | $66.08 | $64.47 | $64.50 | $64.50 | 7,352,980 |
| 2025-06-19 | $65.55 | $66.60 | $65.10 | $65.60 | $65.60 | 8,542,010 |
| 2025-06-18 | $65.28 | $66.66 | $64.99 | $66.00 | $66.00 | 10,561,760 |
| 2025-06-17 | $64.88 | $66.46 | $64.64 | $65.60 | $65.60 | 10,365,620 |
| 2025-06-13 | $63.53 | $64.25 | $62.70 | $62.99 | $62.99 | 6,902,570 |
| 2025-06-12 | $64.50 | $65.30 | $63.95 | $63.95 | $63.95 | 6,180,990 |
| 2025-06-11 | $64.60 | $65.99 | $64.50 | $65.02 | $65.02 | 5,648,460 |
| 2025-06-10 | $66.49 | $66.68 | $64.16 | $64.70 | $64.70 | 8,138,440 |
| 2025-06-09 | $66.29 | $66.73 | $65.63 | $66.48 | $66.48 | 6,863,180 |
| 2025-06-06 | $65.14 | $67.23 | $64.78 | $66.29 | $66.29 | 11,324,190 |
| 2025-06-05 | $64.28 | $65.79 | $63.90 | $65.23 | $65.23 | 7,946,960 |
| 2025-06-04 | $63.55 | $64.49 | $63.55 | $64.04 | $64.04 | 4,018,470 |
| 2025-06-03 | $62.82 | $64.22 | $62.80 | $63.49 | $63.49 | 4,761,860 |
| 2025-05-30 | $65.00 | $65.02 | $63.34 | $63.45 | $63.45 | 6,271,570 |
| 2025-05-29 | $63.75 | $65.79 | $63.48 | $65.40 | $65.40 | 8,460,100 |
| 2025-05-28 | $63.71 | $64.20 | $62.89 | $63.53 | $63.53 | 5,277,020 |
| 2025-05-27 | $64.97 | $65.03 | $63.25 | $63.37 | $63.37 | 6,699,930 |
| 2025-05-26 | $64.62 | $65.19 | $64.32 | $65.13 | $65.13 | 4,733,370 |
| 2025-05-23 | $66.15 | $66.15 | $64.51 | $64.62 | $64.62 | 7,257,700 |
| 2025-05-22 | $66.11 | $67.33 | $66.10 | $66.26 | $66.26 | 4,634,450 |
| 2025-05-21 | $67.53 | $67.53 | $66.00 | $66.55 | $66.55 | 5,348,860 |
| 2025-05-20 | $66.73 | $67.87 | $66.30 | $67.73 | $67.73 | 6,382,430 |
| 2025-05-19 | $66.00 | $67.15 | $66.00 | $66.70 | $66.70 | 3,904,680 |
| 2025-05-16 | $66.61 | $67.35 | $66.53 | $66.54 | $66.54 | 4,508,400 |
| 2025-05-15 | $69.15 | $69.15 | $66.85 | $66.85 | $66.85 | 6,669,330 |
| 2025-05-14 | $68.88 | $69.44 | $67.97 | $68.88 | $68.88 | 7,347,150 |
| 2025-05-13 | $69.62 | $70.30 | $68.40 | $68.50 | $68.50 | 7,738,080 |
| 2025-05-12 | $68.08 | $69.49 | $68.08 | $69.05 | $69.05 | 6,717,540 |
| 2025-05-09 | $69.64 | $69.64 | $67.74 | $67.88 | $67.88 | 7,868,100 |
| 2025-05-08 | $69.49 | $70.08 | $69.30 | $69.69 | $69.69 | 7,080,560 |
| 2025-05-07 | $71.20 | $71.88 | $68.80 | $69.50 | $69.50 | 11,542,250 |
| 2025-05-06 | $68.32 | $70.68 | $68.32 | $70.60 | $70.60 | 12,636,630 |
| 2025-04-30 | $66.60 | $68.37 | $66.15 | $67.85 | $67.85 | 10,072,930 |
| 2025-04-29 | $65.05 | $67.26 | $64.89 | $66.76 | $66.76 | 8,673,530 |
| 2025-04-28 | $65.49 | $66.35 | $65.12 | $65.35 | $65.35 | 5,148,220 |
| 2025-04-25 | $65.94 | $66.70 | $65.32 | $65.80 | $65.80 | 7,188,470 |
| 2025-04-24 | $67.65 | $67.66 | $65.80 | $65.94 | $65.94 | 7,378,080 |
| 2025-04-23 | $67.57 | $68.17 | $66.75 | $67.59 | $67.59 | 8,162,830 |
| 2025-04-22 | $67.31 | $67.77 | $66.50 | $66.84 | $66.84 | 8,590,410 |
| 2025-04-21 | $67.51 | $68.20 | $67.00 | $67.89 | $67.89 | 8,402,340 |
| 2025-04-18 | $67.80 | $68.30 | $67.21 | $67.71 | $67.71 | 6,267,750 |
| 2025-04-17 | $67.52 | $69.80 | $67.52 | $68.00 | $68.00 | 9,845,420 |
| 2025-04-16 | $69.09 | $69.76 | $67.04 | $68.34 | $68.34 | 9,190,580 |
| 2025-04-15 | $69.07 | $70.40 | $68.01 | $69.11 | $69.11 | 11,690,330 |
| 2025-04-14 | $69.51 | $70.47 | $68.28 | $69.35 | $69.35 | 20,654,050 |
| 2025-04-11 | $64.11 | $70.58 | $64.11 | $68.46 | $68.46 | 28,088,340 |
| 2025-04-10 | $65.53 | $67.32 | $65.00 | $65.03 | $65.03 | 16,717,650 |
| 2025-04-09 | $60.31 | $65.06 | $58.00 | $63.92 | $63.92 | 19,635,780 |
| 2025-04-08 | $62.00 | $63.86 | $60.26 | $61.29 | $61.29 | 17,475,470 |
| 2025-04-07 | $66.07 | $68.00 | $56.95 | $60.40 | $60.40 | 23,791,250 |
| 2025-04-03 | $70.41 | $71.64 | $69.61 | $70.60 | $70.60 | 8,933,010 |
| 2025-04-02 | $71.32 | $72.05 | $70.91 | $71.18 | $71.18 | 5,896,440 |
| 2025-04-01 | $71.80 | $72.41 | $71.20 | $71.20 | $71.20 | 7,235,140 |
| 2025-03-31 | $72.16 | $73.00 | $70.38 | $71.70 | $71.70 | 11,138,030 |
| 2025-03-28 | $72.87 | $73.75 | $72.11 | $72.77 | $72.77 | 8,987,110 |
| 2025-03-27 | $72.55 | $74.62 | $72.03 | $72.88 | $72.88 | 12,962,350 |
| 2025-03-26 | $72.28 | $73.65 | $72.02 | $72.54 | $72.54 | 11,013,050 |
| 2025-03-25 | $73.50 | $73.98 | $71.85 | $72.29 | $72.29 | 8,868,220 |
| 2025-03-24 | $74.80 | $75.17 | $71.85 | $73.63 | $73.63 | 14,298,160 |
| 2025-03-21 | $76.25 | $77.38 | $74.55 | $74.83 | $74.83 | 16,083,110 |
| 2025-03-20 | $77.63 | $78.45 | $77.01 | $77.05 | $77.05 | 10,923,200 |
| 2025-03-19 | $78.28 | $79.58 | $77.41 | $77.87 | $77.87 | 13,816,880 |
| 2025-03-18 | $78.98 | $80.77 | $78.50 | $78.81 | $78.81 | 16,752,900 |
| 2025-03-17 | $79.50 | $79.66 | $78.11 | $78.71 | $78.71 | 14,802,580 |
| 2025-03-14 | $77.05 | $79.88 | $76.96 | $79.14 | $79.14 | 20,681,890 |
| 2025-03-13 | $81.03 | $81.91 | $76.63 | $77.15 | $77.15 | 30,430,340 |
| 2025-03-12 | $82.28 | $84.03 | $81.82 | $81.92 | $81.92 | 20,109,840 |
| 2025-03-11 | $83.39 | $84.65 | $80.95 | $82.21 | $82.21 | 25,985,780 |
| 2025-03-10 | $84.40 | $85.77 | $83.62 | $85.00 | $85.00 | 20,625,990 |
| 2025-03-07 | $85.49 | $87.59 | $82.98 | $85.77 | $85.77 | 39,872,150 |
| 2025-03-06 | $89.98 | $91.23 | $87.28 | $87.40 | $87.40 | 48,642,570 |
| 2025-03-05 | $93.10 | $95.67 | $90.10 | $91.01 | $91.01 | 48,972,140 |
| 2025-03-04 | $81.01 | $95.08 | $80.20 | $92.00 | $92.00 | 55,235,770 |
| 2025-03-03 | $86.45 | $86.97 | $81.69 | $82.83 | $82.83 | 29,758,980 |
| 2025-02-28 | $92.00 | $92.63 | $85.05 | $85.05 | $85.05 | 41,955,440 |
| 2025-02-27 | $93.17 | $94.80 | $88.88 | $92.50 | $92.50 | 44,370,840 |
| 2025-02-26 | $89.49 | $94.39 | $86.10 | $92.18 | $92.18 | 63,116,190 |
| 2025-02-25 | $83.88 | $93.98 | $83.70 | $90.00 | $90.00 | 54,651,970 |
| 2025-02-24 | $79.25 | $89.03 | $78.70 | $85.96 | $85.96 | 57,645,750 |
| 2025-02-20 | $77.48 | $78.88 | $76.53 | $77.10 | $77.10 | 20,566,210 |
| 2025-02-19 | $74.56 | $77.66 | $74.56 | $77.48 | $77.48 | 26,283,780 |
| 2025-02-18 | $80.25 | $80.25 | $74.22 | $74.58 | $74.58 | 37,885,580 |
| 2025-02-17 | $78.50 | $82.43 | $76.54 | $81.20 | $81.20 | 35,381,990 |
| 2025-02-14 | $77.50 | $79.08 | $75.56 | $78.28 | $78.28 | 24,471,240 |
| 2025-02-13 | $79.00 | $81.85 | $78.41 | $78.88 | $78.88 | 33,611,850 |
| 2025-02-12 | $75.19 | $80.04 | $74.31 | $80.02 | $80.02 | 37,965,490 |
| 2025-02-11 | $77.10 | $80.00 | $76.00 | $76.19 | $76.19 | 28,189,130 |
| 2025-02-10 | $77.23 | $80.39 | $76.63 | $78.39 | $78.39 | 34,221,580 |
| 2025-02-07 | $77.50 | $78.91 | $75.01 | $77.08 | $77.08 | 39,901,390 |
| 2025-02-06 | $72.05 | $78.00 | $71.38 | $76.70 | $76.70 | 39,645,090 |
| 2025-02-05 | $66.89 | $77.28 | $66.23 | $73.37 | $73.37 | 39,028,520 |
| 2025-01-27 | $66.70 | $66.85 | $64.40 | $64.40 | $64.40 | 6,824,380 |
| 2025-01-24 | $65.50 | $66.96 | $65.30 | $66.51 | $66.51 | 7,701,020 |
| 2025-01-23 | $68.38 | $68.68 | $65.81 | $65.81 | $65.81 | 10,873,290 |
| 2025-01-22 | $65.52 | $67.35 | $65.31 | $66.80 | $66.80 | 11,924,200 |
| 2025-01-21 | $64.73 | $66.28 | $63.89 | $66.11 | $66.11 | 11,240,520 |
| 2025-01-20 | $65.60 | $65.69 | $64.23 | $64.48 | $64.48 | 9,688,450 |
| 2025-01-17 | $63.38 | $66.85 | $63.33 | $65.54 | $65.54 | 13,031,630 |
| 2025-01-16 | $64.40 | $65.50 | $63.20 | $63.98 | $63.98 | 9,092,700 |
| 2025-01-15 | $64.75 | $65.20 | $63.94 | $64.17 | $64.17 | 8,081,070 |
| 2025-01-14 | $61.80 | $64.92 | $61.09 | $64.75 | $64.75 | 12,321,200 |
| 2025-01-13 | $60.00 | $61.90 | $59.95 | $61.38 | $61.38 | 6,683,060 |
| 2025-01-09 | $62.16 | $64.00 | $62.16 | $62.61 | $62.61 | 8,696,850 |
| 2025-01-08 | $62.02 | $63.71 | $59.87 | $62.65 | $62.65 | 10,612,730 |
| 2025-01-07 | $61.50 | $62.89 | $61.08 | $62.70 | $62.70 | 8,847,460 |
| 2025-01-06 | $61.44 | $62.62 | $60.40 | $61.18 | $61.18 | 7,839,630 |
| 2025-01-03 | $64.35 | $64.85 | $61.68 | $61.77 | $61.77 | 11,579,150 |
| 2025-01-02 | $68.20 | $68.20 | $63.28 | $64.33 | $64.33 | 15,512,530 |
| 2024-12-31 | $73.25 | $74.00 | $68.11 | $68.20 | $68.20 | 16,985,080 |
| 2024-12-30 | $72.96 | $74.79 | $72.02 | $73.30 | $73.30 | 11,186,450 |
| 2024-12-27 | $74.78 | $76.72 | $73.23 | $73.29 | $73.29 | 18,288,810 |
| 2024-12-26 | $72.51 | $75.36 | $72.16 | $74.75 | $74.75 | 17,141,870 |
| 2024-12-25 | $73.72 | $75.12 | $72.48 | $72.75 | $72.75 | 12,509,110 |
| 2024-12-24 | $75.00 | $75.49 | $72.10 | $74.66 | $74.66 | 18,079,060 |
| 2024-12-23 | $74.03 | $75.15 | $72.90 | $74.78 | $74.78 | 21,471,020 |
| 2024-12-20 | $74.00 | $77.34 | $73.80 | $74.49 | $74.49 | 31,463,010 |
| 2024-12-19 | $71.80 | $75.24 | $71.45 | $74.61 | $74.61 | 28,477,390 |
| 2024-12-18 | $68.08 | $74.30 | $67.00 | $73.50 | $73.50 | 32,542,820 |
| 2024-12-17 | $67.82 | $70.22 | $66.89 | $68.42 | $68.42 | 16,992,250 |
| 2024-12-16 | $72.02 | $72.27 | $68.00 | $68.61 | $68.61 | 20,642,310 |
| 2024-12-13 | $68.91 | $73.12 | $68.81 | $71.12 | $71.12 | 31,131,850 |
| 2024-12-12 | $69.55 | $69.91 | $68.51 | $69.78 | $69.78 | 10,403,020 |
| 2024-12-11 | $68.97 | $70.36 | $68.51 | $70.00 | $70.00 | 11,158,430 |
| 2024-12-10 | $71.57 | $71.80 | $68.91 | $69.18 | $69.18 | 16,020,840 |
| 2024-12-09 | $69.62 | $70.15 | $67.96 | $68.59 | $68.59 | 9,936,870 |
| 2024-12-06 | $69.40 | $70.48 | $68.18 | $70.05 | $70.05 | 11,852,050 |
| 2024-12-05 | $68.84 | $69.98 | $68.75 | $69.45 | $69.45 | 9,536,800 |
| 2024-12-04 | $71.50 | $73.38 | $69.50 | $70.00 | $70.00 | 18,588,140 |
| 2024-12-03 | $69.42 | $69.86 | $67.31 | $68.21 | $68.21 | 9,186,260 |
| 2024-12-02 | $68.50 | $69.95 | $68.23 | $69.31 | $69.31 | 9,040,590 |
| 2024-11-29 | $66.90 | $70.28 | $66.51 | $68.98 | $68.98 | 11,175,240 |
| 2024-11-28 | $68.01 | $69.26 | $67.42 | $67.54 | $67.54 | 9,118,280 |
| 2024-11-27 | $65.62 | $69.19 | $64.58 | $68.66 | $68.66 | 12,157,020 |
| 2024-11-26 | $67.03 | $67.80 | $65.89 | $65.90 | $65.90 | 6,832,280 |
| 2024-11-25 | $68.10 | $68.90 | $65.59 | $67.30 | $67.30 | 11,206,140 |
| 2024-11-22 | $72.00 | $73.02 | $68.00 | $68.10 | $68.10 | 16,166,370 |
| 2024-11-21 | $74.48 | $75.37 | $71.00 | $72.07 | $72.07 | 15,268,160 |
| 2024-11-20 | $75.24 | $75.85 | $74.24 | $74.77 | $74.77 | 13,136,260 |
| 2024-11-19 | $73.34 | $75.97 | $73.12 | $75.97 | $75.97 | 14,424,560 |
| 2024-11-18 | $73.19 | $74.99 | $71.22 | $73.34 | $73.34 | 17,017,580 |
| 2024-11-15 | $78.50 | $79.27 | $73.17 | $73.20 | $73.20 | 22,437,010 |
| 2024-11-14 | $82.30 | $83.00 | $77.11 | $78.11 | $78.11 | 24,130,640 |
| 2024-11-13 | $80.15 | $83.77 | $76.60 | $83.50 | $83.50 | 39,562,570 |
| 2024-11-12 | $77.17 | $81.80 | $74.79 | $79.99 | $79.99 | 38,214,170 |
| 2024-11-11 | $73.21 | $77.48 | $73.21 | $76.76 | $76.76 | 31,392,990 |
| 2024-11-08 | $77.68 | $78.87 | $72.80 | $72.97 | $72.97 | 29,112,510 |
| 2024-11-07 | $73.07 | $75.55 | $72.73 | $74.98 | $74.98 | 16,230,380 |
| 2024-11-06 | $72.75 | $74.45 | $71.88 | $73.03 | $73.03 | 17,695,610 |
| 2024-11-05 | $69.40 | $72.91 | $69.20 | $72.47 | $72.47 | 16,099,220 |
| 2024-11-04 | $67.72 | $69.97 | $67.70 | $69.58 | $69.58 | 8,117,200 |
| 2024-11-01 | $71.77 | $72.40 | $68.50 | $68.63 | $68.63 | 16,182,830 |
| 2024-10-31 | $70.80 | $74.00 | $69.71 | $72.88 | $72.88 | 19,964,740 |
| 2024-10-30 | $72.00 | $72.89 | $69.99 | $71.34 | $71.34 | 15,991,920 |
| 2024-10-29 | $72.39 | $76.18 | $71.70 | $73.05 | $73.05 | 21,470,440 |
| 2024-10-28 | $72.00 | $72.56 | $70.68 | $72.40 | $72.40 | 14,129,520 |
| 2024-10-25 | $72.00 | $75.50 | $71.40 | $73.66 | $73.66 | 17,695,200 |
| 2024-10-24 | $71.36 | $73.68 | $70.98 | $71.85 | $71.85 | 16,291,560 |
| 2024-10-23 | $72.00 | $73.76 | $71.36 | $71.98 | $71.98 | 15,185,170 |
| 2024-10-22 | $73.56 | $74.70 | $71.45 | $72.76 | $72.76 | 22,803,540 |
| 2024-10-21 | $73.96 | $79.80 | $72.67 | $73.61 | $73.61 | 36,913,070 |
| 2024-10-18 | $63.58 | $76.47 | $63.58 | $72.25 | $72.25 | 33,319,070 |
| 2024-10-17 | $66.40 | $66.54 | $64.00 | $64.01 | $64.01 | 13,497,960 |
| 2024-10-16 | $64.01 | $66.26 | $63.56 | $64.70 | $64.70 | 13,118,350 |
| 2024-10-15 | $67.40 | $70.36 | $66.01 | $66.12 | $66.12 | 21,635,810 |
| 2024-10-14 | $66.01 | $68.45 | $62.86 | $67.98 | $67.98 | 23,563,190 |
| 2024-10-11 | $70.08 | $73.80 | $64.88 | $66.02 | $66.02 | 23,450,860 |
| 2024-10-10 | $78.60 | $79.68 | $70.64 | $72.90 | $72.90 | 31,492,850 |
| 2024-10-09 | $76.00 | $89.14 | $73.00 | $78.65 | $78.65 | 53,531,840 |
| 2024-10-08 | $77.90 | $77.90 | $74.01 | $77.90 | $77.90 | 27,542,660 |
| 2024-09-30 | $58.72 | $65.00 | $56.77 | $64.92 | $64.92 | 25,534,190 |
| 2024-09-27 | $49.58 | $55.00 | $49.58 | $54.18 | $54.18 | 15,553,280 |
| 2024-09-26 | $46.63 | $48.95 | $46.26 | $48.94 | $48.94 | 10,976,180 |
| 2024-09-25 | $46.20 | $47.30 | $46.06 | $46.39 | $46.39 | 8,095,360 |
| 2024-09-24 | $43.54 | $45.61 | $42.80 | $45.60 | $45.60 | 8,132,900 |
| 2024-09-23 | $43.70 | $44.25 | $43.06 | $43.09 | $43.09 | 3,273,800 |
| 2024-09-20 | $44.30 | $44.62 | $43.30 | $43.77 | $43.77 | 3,765,370 |
| 2024-09-19 | $44.00 | $45.10 | $43.55 | $44.30 | $44.30 | 3,928,290 |
| 2024-09-18 | $44.69 | $44.69 | $43.23 | $43.60 | $43.60 | 2,678,400 |
| 2024-09-13 | $44.80 | $45.00 | $44.00 | $44.00 | $44.00 | 2,619,140 |
| 2024-09-12 | $45.64 | $46.15 | $44.71 | $44.72 | $44.72 | 2,750,160 |
| 2024-09-11 | $45.14 | $45.53 | $44.90 | $45.42 | $45.42 | 2,223,400 |
| 2024-09-10 | $45.00 | $45.65 | $44.20 | $45.28 | $45.28 | 3,040,500 |
| 2024-09-09 | $44.88 | $45.56 | $44.70 | $45.01 | $45.01 | 2,764,710 |
| 2024-09-06 | $46.17 | $46.29 | $45.14 | $45.26 | $45.26 | 3,066,260 |
| 2024-09-05 | $45.56 | $46.46 | $45.56 | $46.17 | $46.17 | 4,478,900 |
| 2024-09-04 | $45.29 | $46.25 | $45.29 | $45.66 | $45.66 | 3,698,010 |
| 2024-09-03 | $44.95 | $46.47 | $44.66 | $45.89 | $45.89 | 4,915,510 |
| 2024-09-02 | $46.23 | $46.90 | $44.95 | $44.95 | $44.95 | 5,360,520 |
| 2024-08-30 | $45.32 | $47.08 | $45.01 | $46.68 | $46.68 | 6,668,900 |
| 2024-08-29 | $44.10 | $45.89 | $43.80 | $45.51 | $45.51 | 6,589,570 |
| 2024-08-28 | $43.50 | $44.25 | $43.36 | $44.12 | $44.12 | 4,374,090 |
| 2024-08-27 | $44.25 | $44.41 | $43.50 | $43.70 | $43.70 | 4,514,350 |
| 2024-08-26 | $44.35 | $44.78 | $43.92 | $44.28 | $44.28 | 4,326,040 |
| 2024-08-23 | $45.04 | $45.36 | $44.26 | $44.38 | $44.38 | 4,824,250 |
| 2024-08-22 | $45.32 | $45.87 | $44.95 | $45.24 | $45.24 | 5,582,090 |
| 2024-08-21 | $46.37 | $46.80 | $45.20 | $45.34 | $45.34 | 7,914,050 |
| 2024-08-20 | $48.18 | $48.55 | $46.50 | $46.69 | $46.69 | 5,178,620 |
| 2024-08-19 | $48.39 | $48.94 | $48.02 | $48.10 | $48.10 | 2,661,500 |
| 2024-08-16 | $49.00 | $49.10 | $48.22 | $48.23 | $48.23 | 3,037,000 |
| 2024-08-15 | $48.20 | $49.20 | $47.69 | $48.70 | $48.70 | 4,277,470 |
| 2024-08-14 | $48.61 | $48.98 | $48.10 | $48.25 | $48.25 | 4,218,380 |
| 2024-08-13 | $48.41 | $48.99 | $48.10 | $48.60 | $48.60 | 3,505,800 |
| 2024-08-12 | $49.58 | $50.03 | $48.05 | $48.34 | $48.34 | 7,057,100 |
| 2024-08-09 | $50.84 | $51.40 | $50.60 | $50.60 | $50.60 | 4,910,260 |
| 2024-08-08 | $50.65 | $51.69 | $49.88 | $50.26 | $50.26 | 6,062,980 |
| 2024-08-07 | $52.71 | $52.98 | $50.60 | $51.23 | $51.23 | 5,364,570 |
| 2024-08-06 | $53.50 | $53.60 | $51.92 | $52.80 | $52.80 | 5,449,790 |
| 2024-08-05 | $54.27 | $55.16 | $52.51 | $52.52 | $52.52 | 6,613,370 |
| 2024-08-02 | $56.01 | $56.59 | $54.68 | $54.98 | $54.98 | 5,942,350 |
| 2024-08-01 | $55.99 | $57.50 | $55.38 | $56.60 | $56.60 | 8,128,310 |
| 2024-07-31 | $54.06 | $55.89 | $53.81 | $55.85 | $55.85 | 6,413,070 |
| 2024-07-30 | $53.50 | $54.37 | $52.78 | $54.26 | $54.26 | 4,689,910 |
| 2024-07-29 | $54.80 | $54.92 | $53.72 | $53.72 | $53.72 | 4,720,050 |
| 2024-07-26 | $54.78 | $55.72 | $54.26 | $54.78 | $54.78 | 5,632,770 |
| 2024-07-25 | $55.62 | $55.94 | $54.67 | $55.08 | $55.08 | 6,448,800 |
| 2024-07-24 | $56.45 | $57.79 | $55.89 | $56.08 | $56.08 | 6,856,570 |
| 2024-07-23 | $60.00 | $60.00 | $57.05 | $57.07 | $57.07 | 8,258,670 |
| 2024-07-22 | $60.00 | $60.77 | $59.33 | $60.09 | $60.09 | 9,295,420 |
| 2024-07-19 | $56.06 | $62.26 | $55.90 | $60.11 | $60.11 | 18,000,230 |
| 2024-07-18 | $55.78 | $56.88 | $54.53 | $56.43 | $56.43 | 6,410,180 |
| 2024-07-17 | $56.74 | $57.39 | $56.40 | $56.52 | $56.52 | 5,649,480 |
| 2024-07-16 | $55.51 | $57.14 | $55.06 | $56.97 | $56.97 | 6,732,130 |
| 2024-07-15 | $55.79 | $56.60 | $55.45 | $55.60 | $55.60 | 4,289,340 |
| 2024-07-12 | $55.30 | $56.03 | $54.76 | $55.76 | $55.76 | 4,709,660 |
| 2024-07-11 | $56.30 | $56.76 | $55.60 | $55.87 | $55.87 | 7,260,160 |
| 2024-07-10 | $54.67 | $55.85 | $54.54 | $55.42 | $55.42 | 5,263,060 |
| 2024-07-09 | $52.66 | $55.39 | $52.38 | $55.27 | $55.27 | 8,694,290 |
| 2024-07-08 | $53.87 | $54.57 | $52.74 | $52.89 | $52.89 | 4,271,260 |
| 2024-07-05 | $53.41 | $54.03 | $52.66 | $53.63 | $53.63 | 3,237,170 |
| 2024-07-04 | $54.61 | $54.98 | $53.50 | $53.57 | $53.57 | 4,234,280 |
| 2024-07-03 | $54.07 | $55.40 | $53.54 | $54.60 | $54.60 | 4,128,680 |
| 2024-07-02 | $55.42 | $55.54 | $54.01 | $54.16 | $54.16 | 3,606,680 |
| 2024-07-01 | $55.09 | $55.76 | $53.59 | $55.51 | $55.51 | 4,717,300 |
| 2024-06-28 | $54.75 | $56.19 | $54.65 | $55.44 | $55.44 | 5,989,300 |
| 2024-06-27 | $54.53 | $57.58 | $54.38 | $55.18 | $55.18 | 8,262,760 |
| 2024-06-26 | $53.00 | $55.33 | $52.88 | $54.98 | $54.98 | 8,794,870 |
| 2024-06-25 | $56.75 | $56.94 | $52.99 | $53.69 | $53.69 | 9,799,480 |
| 2024-06-24 | $58.80 | $59.55 | $56.68 | $56.75 | $56.75 | 6,726,710 |
| 2024-06-21 | $57.50 | $59.06 | $56.60 | $58.81 | $58.81 | 6,285,810 |
| 2024-06-20 | $59.60 | $60.80 | $58.50 | $58.62 | $58.62 | 9,443,440 |
| 2024-06-19 | $61.10 | $61.49 | $59.15 | $59.98 | $59.98 | 8,213,220 |
| 2024-06-18 | $60.87 | $61.37 | $59.91 | $60.43 | $60.43 | 7,954,470 |
| 2024-06-17 | $60.40 | $61.60 | $60.30 | $60.93 | $60.93 | 9,843,360 |
| 2024-06-14 | $59.41 | $61.35 | $59.07 | $60.77 | $60.77 | 11,865,990 |
| 2024-06-13 | $60.99 | $61.36 | $60.03 | $60.08 | $60.08 | 10,932,760 |
| 2024-06-12 | $59.91 | $60.47 | $59.51 | $59.87 | $59.87 | 7,049,860 |
| 2024-06-11 | $58.00 | $60.30 | $57.92 | $60.11 | $60.11 | 8,964,560 |
| 2024-06-07 | $58.60 | $59.61 | $57.57 | $57.80 | $57.80 | 5,281,230 |
| 2024-06-06 | $60.00 | $60.64 | $58.31 | $58.45 | $58.45 | 7,248,310 |
| 2024-06-05 | $59.37 | $60.64 | $59.22 | $59.33 | $59.33 | 6,303,730 |
| 2024-06-04 | $59.54 | $60.02 | $58.78 | $59.59 | $59.59 | 6,436,030 |
| 2024-06-03 | $59.17 | $61.13 | $58.99 | $60.22 | $60.22 | 12,566,210 |
| 2024-05-31 | $58.10 | $58.93 | $57.84 | $58.22 | $58.22 | 5,698,400 |
| 2024-05-30 | $56.58 | $59.31 | $55.89 | $58.37 | $58.37 | 8,342,980 |
| 2024-05-29 | $56.95 | $57.50 | $56.36 | $56.61 | $56.61 | 4,424,460 |
| 2024-05-28 | $57.30 | $59.14 | $56.52 | $57.47 | $57.47 | 8,091,430 |
| 2024-05-27 | $56.20 | $57.28 | $54.69 | $57.28 | $57.28 | 5,888,810 |
| 2024-05-24 | $59.12 | $59.46 | $55.81 | $55.83 | $55.83 | 7,541,810 |
| 2024-05-23 | $60.37 | $60.37 | $59.00 | $59.00 | $59.00 | 3,694,000 |
| 2024-05-22 | $59.80 | $60.33 | $59.58 | $60.28 | $60.28 | 3,338,250 |
| 2024-05-21 | $60.16 | $60.47 | $59.70 | $59.76 | $59.76 | 3,438,700 |
| 2024-05-20 | $60.45 | $60.96 | $60.00 | $60.36 | $60.36 | 4,344,770 |
| 2024-05-17 | $59.98 | $60.50 | $59.37 | $60.49 | $60.49 | 4,027,750 |
| 2024-05-16 | $60.66 | $60.98 | $60.00 | $60.10 | $60.10 | 4,327,830 |
| 2024-05-15 | $62.00 | $62.33 | $59.94 | $60.09 | $60.09 | 6,617,790 |
| 2024-05-14 | $62.61 | $63.74 | $61.71 | $62.13 | $62.13 | 4,890,670 |
| 2024-05-13 | $62.43 | $63.51 | $61.26 | $62.60 | $62.60 | 5,372,090 |
| 2024-05-10 | $64.74 | $64.74 | $62.37 | $63.04 | $63.04 | 7,436,310 |
| 2024-05-09 | $62.95 | $64.48 | $62.80 | $64.29 | $64.29 | 6,601,540 |
| 2024-05-08 | $63.91 | $63.99 | $62.67 | $62.94 | $62.94 | 5,535,590 |
| 2024-05-07 | $64.30 | $65.50 | $63.55 | $64.16 | $64.16 | 7,188,500 |
| 2024-05-06 | $65.01 | $65.30 | $64.01 | $64.02 | $64.02 | 8,706,390 |
| 2024-04-30 | $62.79 | $64.19 | $62.69 | $63.89 | $63.89 | 9,271,890 |
| 2024-04-29 | $61.88 | $63.70 | $61.88 | $63.02 | $63.02 | 9,839,590 |
| 2024-04-26 | $60.60 | $62.29 | $60.42 | $61.83 | $61.83 | 8,302,560 |
| 2024-04-25 | $59.60 | $62.20 | $59.11 | $60.60 | $60.60 | 10,838,700 |
| 2024-04-24 | $61.29 | $62.85 | $60.90 | $62.85 | $62.85 | 8,040,160 |
| 2024-04-23 | $61.70 | $62.50 | $60.70 | $61.05 | $61.05 | 5,003,060 |
| 2024-04-22 | $60.45 | $62.23 | $59.06 | $61.50 | $61.50 | 6,431,840 |
| 2024-04-19 | $63.36 | $63.50 | $61.08 | $61.70 | $61.70 | 9,138,380 |
| 2024-04-18 | $64.50 | $65.16 | $63.66 | $63.79 | $63.79 | 10,564,580 |
| 2024-04-17 | $61.88 | $65.55 | $61.50 | $65.35 | $65.35 | 15,517,400 |
| 2024-04-16 | $61.50 | $62.35 | $60.20 | $60.38 | $60.38 | 7,181,030 |
| 2024-04-15 | $61.47 | $62.98 | $61.00 | $62.47 | $62.47 | 9,237,640 |
| 2024-04-12 | $61.00 | $63.01 | $61.00 | $61.75 | $61.75 | 8,791,030 |
| 2024-04-11 | $59.00 | $63.18 | $58.70 | $61.72 | $61.72 | 11,890,380 |
| 2024-04-10 | $61.70 | $61.76 | $58.40 | $59.71 | $59.71 | 8,430,820 |
| 2024-04-09 | $61.00 | $62.00 | $59.51 | $61.99 | $61.99 | 6,280,240 |
| 2024-04-08 | $61.71 | $62.89 | $60.66 | $60.82 | $60.82 | 7,348,600 |
| 2024-04-03 | $61.04 | $63.70 | $60.58 | $62.62 | $62.62 | 11,220,360 |
| 2024-04-02 | $63.77 | $64.00 | $60.88 | $61.25 | $61.25 | 8,437,680 |
| 2024-04-01 | $62.26 | $63.30 | $61.70 | $63.10 | $63.10 | 8,323,840 |
| 2024-03-29 | $61.15 | $61.98 | $60.17 | $61.80 | $61.80 | 7,972,580 |
| 2024-03-28 | $60.27 | $62.51 | $60.00 | $61.18 | $61.18 | 11,611,200 |
| 2024-03-27 | $64.01 | $64.01 | $60.00 | $60.21 | $60.21 | 12,726,650 |
| 2024-03-26 | $64.06 | $67.30 | $64.06 | $64.19 | $64.19 | 14,038,060 |
| 2024-03-25 | $67.59 | $67.60 | $64.00 | $64.20 | $64.20 | 18,383,850 |
| 2024-03-22 | $69.83 | $71.08 | $68.53 | $69.13 | $69.13 | 23,052,430 |
| 2024-03-21 | $69.80 | $71.14 | $68.22 | $69.00 | $69.00 | 23,266,560 |
| 2024-03-20 | $66.66 | $68.10 | $66.28 | $67.36 | $67.36 | 13,281,480 |
| 2024-03-19 | $68.23 | $71.13 | $67.38 | $67.38 | $67.38 | 20,402,920 |
| 2024-03-18 | $68.10 | $68.40 | $66.52 | $68.23 | $68.23 | 14,359,920 |
| 2024-03-15 | $66.40 | $67.50 | $65.21 | $67.41 | $67.41 | 11,821,600 |
| 2024-03-14 | $67.05 | $67.43 | $65.06 | $66.54 | $66.54 | 14,610,340 |
| 2024-03-13 | $66.99 | $70.25 | $65.91 | $68.12 | $68.12 | 23,595,060 |
| 2024-03-12 | $64.70 | $69.50 | $64.67 | $66.87 | $66.87 | 23,991,580 |
| 2024-03-11 | $64.04 | $65.50 | $63.40 | $65.08 | $65.08 | 12,121,520 |
| 2024-03-08 | $63.04 | $65.30 | $62.56 | $65.04 | $65.04 | 14,368,660 |
| 2024-03-07 | $64.74 | $65.73 | $62.64 | $62.70 | $62.70 | 13,652,800 |
| 2024-03-06 | $64.50 | $65.88 | $64.01 | $64.65 | $64.65 | 14,138,080 |
| 2024-03-05 | $66.30 | $68.59 | $64.69 | $65.91 | $65.91 | 21,196,110 |
| 2024-03-04 | $67.90 | $68.98 | $66.05 | $67.59 | $67.59 | 20,930,170 |
| 2024-03-01 | $65.88 | $70.28 | $64.90 | $68.15 | $68.15 | 30,741,860 |
| 2024-02-29 | $60.50 | $65.64 | $60.27 | $65.55 | $65.55 | 24,657,690 |
| 2024-02-28 | $66.00 | $67.16 | $61.15 | $61.20 | $61.20 | 24,618,770 |
| 2024-02-27 | $64.00 | $66.38 | $62.71 | $66.13 | $66.13 | 25,537,030 |
| 2024-02-26 | $64.85 | $66.88 | $64.19 | $64.70 | $64.70 | 23,843,850 |
| 2024-02-23 | $64.63 | $69.69 | $63.27 | $66.07 | $66.07 | 32,765,530 |
| 2024-02-22 | $62.00 | $66.00 | $61.52 | $64.64 | $64.64 | 30,838,250 |
| 2024-02-21 | $63.41 | $72.33 | $61.63 | $66.23 | $66.23 | 43,540,260 |
| 2024-02-20 | $50.54 | $61.52 | $49.42 | $61.52 | $61.52 | 20,545,760 |
| 2024-02-19 | $51.51 | $51.98 | $50.00 | $51.27 | $51.27 | 11,582,190 |
| 2024-02-08 | $47.80 | $50.61 | $47.30 | $50.00 | $50.00 | 12,055,730 |
| 2024-02-07 | $46.73 | $48.47 | $46.40 | $47.33 | $47.33 | 10,711,860 |
| 2024-02-06 | $43.47 | $46.78 | $43.00 | $46.67 | $46.67 | 9,085,100 |
| 2024-02-05 | $45.50 | $45.50 | $41.38 | $43.81 | $43.81 | 11,481,430 |
| 2024-02-02 | $48.45 | $48.79 | $44.30 | $45.66 | $45.66 | 8,617,090 |
| 2024-02-01 | $47.55 | $49.15 | $46.93 | $48.29 | $48.29 | 6,308,140 |
| 2024-01-31 | $49.00 | $49.75 | $47.51 | $47.55 | $47.55 | 6,641,850 |
| 2024-01-30 | $51.01 | $51.68 | $49.29 | $49.35 | $49.35 | 6,418,820 |
| 2024-01-29 | $51.79 | $53.35 | $51.20 | $51.21 | $51.21 | 9,361,840 |
| 2024-01-26 | $52.71 | $52.87 | $50.97 | $51.09 | $51.09 | 7,290,800 |
| 2024-01-25 | $51.96 | $53.22 | $51.25 | $53.19 | $53.19 | 7,671,660 |
| 2024-01-24 | $52.59 | $52.59 | $49.79 | $51.93 | $51.93 | 10,139,000 |
| 2024-01-23 | $52.00 | $52.98 | $51.48 | $52.15 | $52.15 | 6,296,810 |
| 2024-01-22 | $54.15 | $54.50 | $51.60 | $52.21 | $52.21 | 7,733,760 |
| 2024-01-19 | $54.48 | $55.35 | $54.13 | $54.35 | $54.35 | 5,893,020 |
| 2024-01-18 | $54.21 | $55.15 | $53.00 | $54.89 | $54.89 | 8,452,210 |
| 2024-01-17 | $56.01 | $56.59 | $54.54 | $54.54 | $54.54 | 4,159,150 |
| 2024-01-16 | $56.45 | $56.84 | $55.13 | $56.39 | $56.39 | 5,157,780 |
| 2024-01-15 | $56.24 | $57.68 | $55.80 | $56.74 | $56.74 | 4,408,990 |
| 2024-01-12 | $57.77 | $57.77 | $56.45 | $56.53 | $56.53 | 4,565,550 |
| 2024-01-11 | $57.06 | $58.32 | $56.67 | $57.99 | $57.99 | 4,151,740 |
| 2024-01-10 | $57.40 | $57.83 | $55.85 | $57.06 | $57.06 | 3,681,560 |
| 2024-01-09 | $58.03 | $58.78 | $56.95 | $57.64 | $57.64 | 4,526,900 |
| 2024-01-08 | $59.40 | $59.57 | $57.60 | $57.62 | $57.62 | 4,150,950 |
| 2024-01-05 | $60.28 | $60.88 | $59.05 | $59.63 | $59.63 | 4,030,990 |
| 2024-01-04 | $62.24 | $62.29 | $60.20 | $60.37 | $60.37 | 5,145,990 |
| 2024-01-03 | $63.08 | $63.37 | $61.81 | $62.20 | $62.20 | 4,170,010 |
| 2024-01-02 | $64.65 | $64.80 | $63.21 | $63.33 | $63.33 | 4,375,740 |
| 2024-01-01 | $64.65 | $64.65 | $64.65 | $64.65 | $64.65 | 0 |
| 2023-12-29 | $64.32 | $65.19 | $64.20 | $64.65 | $64.65 | 5,001,250 |
| 2023-12-28 | $62.36 | $65.15 | $61.87 | $64.46 | $64.46 | 5,927,390 |
| 2023-12-27 | $62.06 | $63.70 | $61.76 | $62.46 | $62.46 | 3,723,580 |
| 2023-12-26 | $63.35 | $64.20 | $61.40 | $61.83 | $61.83 | 3,542,350 |
| 2023-12-25 | $63.10 | $64.29 | $63.10 | $63.58 | $63.58 | 3,263,880 |
| 2023-12-22 | $64.54 | $64.91 | $63.13 | $63.21 | $63.21 | 3,880,530 |
| 2023-12-21 | $62.68 | $64.85 | $62.68 | $64.50 | $64.50 | 4,092,710 |
| 2023-12-20 | $65.92 | $66.29 | $63.71 | $63.73 | $63.73 | 3,843,630 |
| 2023-12-19 | $65.51 | $66.72 | $65.26 | $65.90 | $65.90 | 3,238,050 |
| 2023-12-18 | $66.13 | $66.68 | $65.60 | $65.79 | $65.79 | 3,115,230 |
| 2023-12-15 | $68.44 | $68.44 | $66.51 | $66.79 | $66.79 | 4,142,420 |
| 2023-12-14 | $67.58 | $69.20 | $67.33 | $67.90 | $67.90 | 6,216,640 |
| 2023-12-13 | $67.76 | $68.28 | $67.04 | $67.07 | $67.07 | 4,028,190 |
| 2023-12-12 | $68.23 | $68.36 | $67.42 | $68.02 | $68.02 | 4,954,240 |
| 2023-12-11 | $66.00 | $68.40 | $65.01 | $68.24 | $68.24 | 6,500,110 |
| 2023-12-08 | $65.68 | $66.50 | $65.25 | $66.35 | $66.35 | 7,302,190 |
| 2023-12-07 | $66.19 | $66.23 | $64.73 | $65.18 | $65.18 | 5,315,890 |
| 2023-12-06 | $65.92 | $66.70 | $65.69 | $66.25 | $66.25 | 3,934,910 |
| 2023-12-05 | $68.33 | $68.60 | $66.00 | $66.00 | $66.00 | 5,149,230 |
| 2023-12-04 | $69.09 | $69.55 | $68.40 | $68.84 | $68.84 | 4,779,560 |
| 2023-12-01 | $68.00 | $68.99 | $67.70 | $68.90 | $68.90 | 4,757,010 |
| 2023-11-30 | $68.23 | $68.70 | $67.11 | $68.06 | $68.06 | 4,249,130 |
| 2023-11-29 | $69.23 | $70.33 | $68.55 | $68.72 | $68.72 | 4,436,970 |
| 2023-11-28 | $69.64 | $69.71 | $68.41 | $69.25 | $69.25 | 4,164,690 |
| 2023-11-27 | $69.00 | $70.10 | $69.00 | $69.26 | $69.26 | 4,418,630 |
| 2023-11-24 | $70.68 | $70.68 | $69.32 | $69.47 | $69.47 | 2,945,170 |
| 2023-11-23 | $70.07 | $70.75 | $69.57 | $70.72 | $70.72 | 3,149,300 |
| 2023-11-22 | $71.70 | $71.80 | $70.03 | $70.08 | $70.08 | 4,636,880 |
| 2023-11-21 | $73.12 | $73.31 | $71.71 | $71.95 | $71.95 | 4,663,720 |
| 2023-11-20 | $75.10 | $75.20 | $72.78 | $73.04 | $73.04 | 6,967,790 |
| 2023-11-17 | $74.55 | $75.50 | $73.95 | $74.53 | $74.53 | 4,183,540 |
| 2023-11-16 | $76.40 | $76.70 | $74.79 | $74.91 | $74.91 | 5,618,670 |
| 2023-11-15 | $77.00 | $78.15 | $76.53 | $77.00 | $77.00 | 5,599,280 |
| 2023-11-14 | $76.05 | $77.39 | $75.88 | $76.32 | $76.32 | 3,522,750 |
| 2023-11-13 | $77.00 | $77.29 | $75.84 | $76.43 | $76.43 | 3,492,190 |
| 2023-11-10 | $76.80 | $77.96 | $76.29 | $76.57 | $76.57 | 4,341,930 |
| 2023-11-09 | $77.50 | $77.76 | $76.42 | $76.70 | $76.70 | 4,824,810 |
| 2023-11-08 | $76.99 | $78.58 | $76.80 | $77.56 | $77.56 | 5,784,060 |
| 2023-11-07 | $77.20 | $77.70 | $76.59 | $77.36 | $77.36 | 5,814,040 |
| 2023-11-06 | $76.59 | $77.77 | $76.27 | $77.36 | $77.36 | 7,443,370 |
| 2023-11-03 | $72.46 | $76.99 | $72.46 | $76.27 | $76.27 | 8,899,360 |
| 2023-11-02 | $73.70 | $74.30 | $72.25 | $72.31 | $72.31 | 3,803,420 |
| 2023-11-01 | $73.50 | $75.00 | $73.37 | $73.41 | $73.41 | 3,952,890 |
| 2023-10-31 | $73.73 | $74.96 | $73.20 | $73.80 | $73.80 | 5,975,010 |
| 2023-10-30 | $70.00 | $74.26 | $69.90 | $73.61 | $73.61 | 9,490,810 |
| 2023-10-27 | $67.99 | $71.20 | $67.85 | $70.66 | $70.66 | 8,876,840 |
| 2023-10-26 | $66.61 | $68.33 | $66.39 | $67.82 | $67.82 | 5,522,950 |
| 2023-10-25 | $66.20 | $67.47 | $65.90 | $67.05 | $67.05 | 5,210,150 |
| 2023-10-24 | $66.00 | $67.36 | $64.59 | $66.33 | $66.33 | 4,665,880 |
| 2023-10-23 | $66.40 | $66.75 | $64.50 | $65.61 | $65.61 | 5,027,840 |
| 2023-10-20 | $68.00 | $68.85 | $66.62 | $66.83 | $66.83 | 4,712,670 |
| 2023-10-19 | $67.34 | $70.53 | $66.96 | $68.59 | $68.59 | 6,638,870 |
| 2023-10-18 | $68.50 | $69.85 | $67.61 | $67.65 | $67.65 | 5,369,890 |
| 2023-10-17 | $67.80 | $69.79 | $67.30 | $68.90 | $68.90 | 6,705,480 |
| 2023-10-16 | $76.05 | $76.30 | $67.17 | $67.90 | $67.90 | 14,494,810 |
| 2023-10-13 | $76.00 | $77.43 | $75.65 | $76.63 | $76.63 | 5,666,430 |
| 2023-10-12 | $76.87 | $77.08 | $75.61 | $76.49 | $76.49 | 4,407,360 |
| 2023-10-11 | $76.45 | $77.79 | $75.80 | $76.83 | $76.83 | 6,903,430 |
| 2023-10-10 | $74.83 | $77.49 | $74.37 | $76.81 | $76.81 | 8,272,600 |
| 2023-10-09 | $73.58 | $75.86 | $73.58 | $74.99 | $74.99 | 5,829,470 |
| 2023-09-28 | $73.45 | $74.39 | $73.15 | $73.71 | $73.71 | 3,173,300 |
| 2023-09-27 | $72.75 | $74.20 | $72.72 | $73.46 | $73.46 | 3,719,340 |
| 2023-09-26 | $74.01 | $74.74 | $72.52 | $72.89 | $72.89 | 4,361,130 |
| 2023-09-25 | $76.19 | $76.19 | $74.07 | $74.20 | $74.20 | 5,519,330 |
| 2023-09-22 | $73.77 | $76.59 | $72.52 | $76.37 | $76.37 | 7,816,550 |
| 2023-09-21 | $73.29 | $74.56 | $73.20 | $74.16 | $74.16 | 3,911,890 |
| 2023-09-20 | $74.80 | $75.85 | $73.60 | $73.67 | $73.67 | 4,744,330 |
| 2023-09-19 | $74.30 | $76.28 | $73.20 | $75.15 | $75.15 | 6,494,710 |
| 2023-09-18 | $74.55 | $75.08 | $74.00 | $74.33 | $74.33 | 4,238,170 |
| 2023-09-15 | $74.33 | $77.00 | $73.12 | $75.38 | $75.38 | 7,493,160 |
| 2023-09-14 | $74.88 | $75.30 | $73.76 | $73.90 | $73.90 | 4,260,710 |
| 2023-09-13 | $75.34 | $77.17 | $74.26 | $75.50 | $75.50 | 5,650,640 |
| 2023-09-12 | $76.18 | $76.75 | $75.26 | $75.28 | $75.28 | 3,661,910 |
| 2023-09-11 | $75.80 | $76.79 | $75.41 | $76.18 | $76.18 | 4,341,740 |
| 2023-09-08 | $74.99 | $76.66 | $74.82 | $75.96 | $75.96 | 3,900,870 |
| 2023-09-07 | $77.35 | $77.59 | $75.82 | $75.82 | $75.82 | 6,768,370 |
| 2023-09-06 | $76.00 | $78.28 | $76.00 | $77.79 | $77.79 | 8,397,350 |
| 2023-09-05 | $75.99 | $78.18 | $75.60 | $76.55 | $76.55 | 9,414,380 |
| 2023-09-04 | $74.03 | $76.39 | $73.70 | $76.25 | $76.25 | 7,543,860 |
| 2023-09-01 | $74.90 | $76.10 | $73.69 | $74.00 | $74.00 | 6,501,410 |
| 2023-08-31 | $72.72 | $74.44 | $72.05 | $73.84 | $73.84 | 6,190,650 |
| 2023-08-30 | $72.40 | $75.24 | $72.40 | $73.43 | $73.43 | 9,407,920 |
| 2023-08-29 | $69.65 | $72.99 | $69.61 | $72.34 | $72.34 | 7,271,950 |
| 2023-08-28 | $74.49 | $75.20 | $70.00 | $70.40 | $70.40 | 6,852,830 |
| 2023-08-25 | $71.50 | $71.95 | $69.62 | $70.49 | $70.49 | 5,417,250 |
| 2023-08-24 | $71.77 | $73.48 | $71.15 | $72.39 | $72.39 | 4,627,530 |
| 2023-08-23 | $73.02 | $73.13 | $71.25 | $71.28 | $71.28 | 3,204,280 |
| 2023-08-22 | $73.00 | $73.58 | $70.88 | $73.26 | $73.26 | 6,092,120 |
| 2023-08-21 | $74.39 | $74.39 | $72.38 | $72.38 | $72.38 | 3,960,950 |
| 2023-08-18 | $75.21 | $76.00 | $73.75 | $73.80 | $73.80 | 3,974,490 |
| 2023-08-17 | $74.10 | $75.90 | $74.10 | $75.39 | $75.39 | 4,778,930 |
| 2023-08-16 | $76.00 | $77.00 | $74.86 | $75.00 | $75.00 | 5,493,700 |
| 2023-08-15 | $78.20 | $78.79 | $75.89 | $76.80 | $76.80 | 5,756,280 |
| 2023-08-14 | $78.08 | $78.48 | $76.58 | $78.11 | $78.11 | 5,087,990 |
| 2023-08-11 | $80.43 | $80.50 | $78.60 | $79.03 | $79.03 | 5,771,010 |
| 2023-08-10 | $79.81 | $80.60 | $79.81 | $80.42 | $80.42 | 4,255,990 |
| 2023-08-09 | $79.79 | $80.42 | $79.50 | $79.81 | $79.81 | 4,624,990 |
| 2023-08-08 | $79.68 | $80.98 | $78.78 | $80.13 | $80.13 | 6,162,700 |
| 2023-08-07 | $80.69 | $81.52 | $80.40 | $81.15 | $81.15 | 5,667,230 |
| 2023-08-04 | $81.58 | $82.20 | $79.20 | $80.72 | $80.72 | 11,846,340 |
| 2023-08-03 | $82.25 | $83.00 | $80.65 | $81.55 | $81.55 | 9,168,760 |
| 2023-08-02 | $83.76 | $84.43 | $82.70 | $83.01 | $83.01 | 5,891,650 |
| 2023-08-01 | $83.60 | $84.99 | $83.38 | $83.93 | $83.93 | 7,160,230 |
| 2023-07-31 | $82.90 | $84.79 | $81.31 | $83.81 | $83.81 | 11,716,990 |
| 2023-07-28 | $91.40 | $91.66 | $83.00 | $84.12 | $84.12 | 25,507,080 |
| 2023-07-27 | $92.31 | $94.40 | $92.13 | $93.10 | $93.10 | 6,404,190 |
| 2023-07-26 | $92.50 | $94.49 | $92.30 | $92.56 | $92.56 | 7,015,000 |
| 2023-07-25 | $91.43 | $93.62 | $90.26 | $93.29 | $93.29 | 8,812,310 |
| 2023-07-24 | $90.13 | $91.70 | $89.55 | $90.13 | $90.13 | 5,780,140 |
| 2023-07-21 | $89.99 | $91.49 | $89.00 | $91.40 | $91.40 | 7,483,960 |
| 2023-07-20 | $92.48 | $93.24 | $90.10 | $90.26 | $90.26 | 8,243,400 |
| 2023-07-19 | $92.44 | $94.80 | $92.06 | $92.29 | $92.29 | 8,638,880 |
| 2023-07-18 | $96.01 | $98.70 | $94.00 | $94.19 | $94.19 | 13,694,340 |
| 2023-07-17 | $96.29 | $97.33 | $94.50 | $95.86 | $95.86 | 11,567,630 |
| 2023-07-14 | $99.05 | $100.79 | $97.17 | $97.35 | $97.35 | 15,647,100 |
| 2023-07-13 | $95.81 | $100.88 | $94.00 | $99.16 | $99.16 | 25,269,660 |
| 2023-07-12 | $95.22 | $99.20 | $94.60 | $94.60 | $94.60 | 25,999,040 |
| 2023-07-11 | $89.47 | $95.45 | $89.44 | $95.20 | $95.20 | 24,256,160 |
| 2023-07-10 | $89.43 | $90.83 | $88.67 | $89.47 | $89.47 | 6,232,190 |
| 2023-07-07 | $91.05 | $91.22 | $88.02 | $88.79 | $88.79 | 8,773,940 |
| 2023-07-06 | $91.00 | $93.45 | $90.50 | $91.98 | $91.98 | 10,559,110 |
| 2023-07-05 | $90.47 | $92.87 | $90.05 | $90.65 | $90.65 | 10,923,070 |
| 2023-07-04 | $87.34 | $92.46 | $85.58 | $91.40 | $91.40 | 17,357,590 |
| 2023-07-03 | $88.00 | $88.70 | $86.58 | $87.35 | $87.35 | 7,542,980 |
| 2023-06-30 | $87.40 | $88.80 | $85.96 | $88.31 | $88.31 | 7,526,720 |
| 2023-06-29 | $87.14 | $91.44 | $87.14 | $88.25 | $88.25 | 11,276,230 |
| 2023-06-28 | $86.70 | $88.20 | $83.51 | $86.25 | $86.25 | 8,090,780 |
| 2023-06-27 | $86.80 | $88.46 | $86.60 | $86.76 | $86.76 | 6,746,140 |
| 2023-06-26 | $85.10 | $88.68 | $85.10 | $87.21 | $87.21 | 9,362,280 |
| 2023-06-21 | $91.90 | $92.20 | $86.80 | $86.82 | $86.82 | 12,544,970 |
| 2023-06-20 | $92.70 | $93.63 | $91.75 | $92.30 | $92.30 | 10,397,950 |
| 2023-06-19 | $92.55 | $95.52 | $91.80 | $93.75 | $93.75 | 14,743,800 |
| 2023-06-16 | $91.01 | $93.85 | $90.49 | $93.36 | $93.36 | 11,276,970 |
| 2023-06-15 | $94.00 | $94.30 | $91.19 | $91.40 | $91.40 | 10,413,370 |
| 2023-06-14 | $93.77 | $95.00 | $92.91 | $93.61 | $93.61 | 12,121,010 |
| 2023-06-13 | $88.05 | $94.83 | $87.91 | $94.23 | $94.23 | 20,617,440 |
| 2023-06-12 | $87.11 | $89.92 | $87.00 | $88.26 | $88.26 | 8,834,000 |
| 2023-06-09 | $84.45 | $88.28 | $83.21 | $88.16 | $88.16 | 11,895,440 |
| 2023-06-08 | $85.56 | $85.60 | $83.12 | $84.00 | $84.00 | 7,152,580 |
| 2023-06-07 | $85.50 | $86.50 | $84.28 | $85.55 | $85.55 | 7,012,430 |
| 2023-06-06 | $88.50 | $88.90 | $84.87 | $85.00 | $84.92 | 11,903,770 |
| 2023-06-05 | $89.67 | $91.76 | $88.91 | $89.12 | $89.04 | 9,294,290 |
| 2023-06-02 | $92.02 | $92.40 | $89.60 | $90.27 | $90.27 | 11,430,270 |
| 2023-06-01 | $92.76 | $94.90 | $91.68 | $92.06 | $92.06 | 14,119,590 |
| 2023-05-31 | $92.75 | $95.95 | $90.81 | $94.42 | $94.42 | 17,822,590 |
| 2023-05-30 | $90.60 | $93.80 | $89.19 | $93.77 | $93.77 | 14,098,050 |
| 2023-05-29 | $94.61 | $96.49 | $91.22 | $91.30 | $91.30 | 16,488,100 |
| 2023-05-26 | $90.21 | $96.00 | $89.63 | $94.01 | $94.01 | 21,954,510 |
| 2023-05-25 | $89.71 | $91.71 | $86.68 | $90.93 | $90.93 | 14,632,230 |
| 2023-05-24 | $87.30 | $91.36 | $85.56 | $88.71 | $88.71 | 16,532,040 |
| 2023-05-23 | $89.20 | $90.69 | $87.40 | $88.50 | $88.50 | 14,514,590 |
| 2023-05-22 | $95.20 | $95.99 | $89.77 | $91.38 | $91.38 | 24,929,820 |
| 2023-05-19 | $85.94 | $90.86 | $85.74 | $88.87 | $88.87 | 21,757,420 |
| 2023-05-18 | $84.01 | $85.81 | $83.33 | $84.27 | $84.27 | 10,878,210 |
| 2023-05-17 | $83.96 | $87.93 | $82.65 | $85.14 | $85.14 | 18,028,220 |
| 2023-05-16 | $81.29 | $86.14 | $79.41 | $83.97 | $83.97 | 20,500,700 |
| 2023-05-15 | $78.82 | $80.29 | $78.38 | $80.29 | $80.29 | 7,131,340 |
| 2023-05-12 | $81.65 | $83.28 | $79.80 | $79.80 | $79.80 | 10,593,570 |
| 2023-05-11 | $80.64 | $82.10 | $79.72 | $81.65 | $81.65 | 11,400,650 |
| 2023-05-10 | $81.53 | $82.30 | $79.42 | $80.34 | $80.34 | 8,247,940 |
| 2023-05-09 | $82.98 | $84.08 | $81.81 | $81.81 | $81.81 | 10,862,080 |
| 2023-05-08 | $82.46 | $83.28 | $81.80 | $82.96 | $82.96 | 9,250,260 |
| 2023-05-05 | $83.90 | $85.43 | $81.99 | $82.45 | $82.45 | 9,605,510 |
| 2023-05-04 | $87.03 | $87.74 | $83.50 | $84.05 | $84.05 | 13,345,890 |
| 2023-05-03 | $88.42 | $88.42 | $88.42 | $88.42 | $88.42 | 0 |
| 2023-05-02 | $88.42 | $88.42 | $88.42 | $88.42 | $88.42 | 0 |
| 2023-04-28 | $86.40 | $89.30 | $86.26 | $88.42 | $88.42 | 12,023,420 |
| 2023-04-27 | $87.91 | $90.61 | $87.06 | $87.83 | $87.83 | 11,637,820 |
| 2023-04-26 | $91.84 | $92.69 | $87.11 | $87.80 | $87.80 | 17,449,700 |
| 2023-04-25 | $93.78 | $96.60 | $92.40 | $93.23 | $93.23 | 16,691,600 |
| 2023-04-24 | $95.58 | $96.70 | $91.30 | $92.33 | $92.33 | 17,121,940 |
| 2023-04-21 | $104.10 | $104.10 | $93.93 | $95.75 | $95.75 | 26,227,950 |
| 2023-04-20 | $100.00 | $105.48 | $100.00 | $105.48 | $105.48 | 21,699,320 |
| 2023-04-19 | $101.17 | $105.40 | $101.00 | $101.81 | $101.81 | 17,660,110 |
| 2023-04-18 | $101.45 | $103.37 | $99.00 | $102.58 | $102.58 | 14,230,620 |
| 2023-04-17 | $103.00 | $106.00 | $101.68 | $102.20 | $102.20 | 15,410,130 |
| 2023-04-14 | $104.68 | $105.48 | $98.30 | $104.00 | $104.00 | 27,006,820 |
| 2023-04-13 | $106.60 | $107.50 | $104.00 | $104.61 | $104.61 | 16,793,160 |
| 2023-04-12 | $108.64 | $110.77 | $105.12 | $108.73 | $108.73 | 20,958,320 |
| 2023-04-11 | $107.00 | $113.15 | $106.76 | $109.12 | $109.12 | 33,779,990 |
| 2023-04-10 | $111.65 | $112.88 | $102.40 | $103.99 | $103.99 | 34,731,840 |
| 2023-04-07 | $111.79 | $115.90 | $108.51 | $112.98 | $112.98 | 34,588,720 |
| 2023-04-06 | $108.86 | $119.88 | $107.71 | $109.38 | $109.38 | 44,198,090 |
| 2023-04-05 | $110.24 | $110.24 | $110.24 | $110.24 | $110.24 | 0 |
| 2023-04-04 | $100.02 | $112.58 | $100.02 | $110.24 | $110.24 | 47,848,830 |
| 2023-04-03 | $98.40 | $105.55 | $96.66 | $100.30 | $100.30 | 41,677,590 |
| 2023-03-31 | $88.01 | $89.66 | $86.95 | $89.01 | $89.01 | 12,057,130 |
| 2023-03-30 | $85.28 | $91.91 | $85.28 | $88.76 | $88.76 | 25,999,710 |
| 2023-03-29 | $81.80 | $85.45 | $81.30 | $84.43 | $84.43 | 12,876,270 |
| 2023-03-28 | $82.82 | $83.60 | $81.60 | $81.83 | $81.83 | 7,267,820 |
| 2023-03-27 | $84.68 | $85.72 | $82.80 | $83.54 | $83.54 | 11,574,380 |
| 2023-03-24 | $84.88 | $86.50 | $83.00 | $85.43 | $85.43 | 14,503,360 |
| 2023-03-23 | $79.50 | $85.80 | $79.50 | $85.36 | $85.36 | 17,553,330 |
| 2023-03-22 | $79.74 | $80.90 | $78.92 | $80.16 | $80.16 | 6,382,580 |
| 2023-03-21 | $79.60 | $80.20 | $78.60 | $79.64 | $79.64 | 5,413,690 |
| 2023-03-20 | $78.32 | $81.10 | $78.00 | $79.54 | $79.54 | 10,529,490 |
| 2023-03-17 | $78.50 | $79.12 | $77.34 | $78.37 | $78.37 | 8,549,340 |
| 2023-03-16 | $76.50 | $78.85 | $76.50 | $77.35 | $77.35 | 6,959,260 |
| 2023-03-15 | $78.44 | $78.80 | $77.06 | $77.19 | $77.19 | 6,983,110 |
| 2023-03-14 | $73.39 | $78.15 | $73.16 | $77.77 | $77.77 | 10,001,460 |
| 2023-03-13 | $73.75 | $74.70 | $73.00 | $73.91 | $73.91 | 3,840,740 |
| 2023-03-10 | $74.94 | $75.98 | $73.81 | $73.97 | $73.97 | 4,858,120 |
| 2023-03-09 | $76.13 | $77.28 | $75.73 | $75.88 | $75.88 | 4,514,280 |
| 2023-03-08 | $74.51 | $76.22 | $74.45 | $76.12 | $76.12 | 3,398,570 |
| 2023-03-07 | $77.10 | $77.55 | $74.88 | $74.88 | $74.88 | 4,301,840 |
| 2023-03-06 | $77.00 | $77.98 | $76.12 | $77.10 | $77.10 | 5,184,610 |
| 2023-03-03 | $78.80 | $79.51 | $77.07 | $77.90 | $77.90 | 7,350,860 |
| 2023-03-02 | $76.50 | $78.10 | $76.22 | $76.42 | $76.42 | 4,194,330 |
| 2023-03-01 | $75.20 | $76.69 | $75.09 | $76.47 | $76.47 | 4,126,340 |
| 2023-02-28 | $75.32 | $75.78 | $74.34 | $75.70 | $75.70 | 2,681,880 |
| 2023-02-27 | $75.80 | $76.70 | $74.51 | $74.88 | $74.88 | 4,418,730 |
| 2023-02-24 | $77.70 | $78.27 | $76.86 | $77.00 | $77.00 | 4,330,590 |
| 2023-02-23 | $76.80 | $77.40 | $76.01 | $76.90 | $76.90 | 3,377,300 |
| 2023-02-22 | $75.56 | $77.59 | $75.51 | $76.99 | $76.99 | 3,745,870 |
| 2023-02-21 | $76.68 | $77.69 | $75.77 | $76.60 | $76.60 | 5,266,040 |
| 2023-02-20 | $76.95 | $77.33 | $74.61 | $76.99 | $76.99 | 9,156,500 |
| 2023-02-17 | $82.90 | $83.65 | $77.30 | $77.35 | $77.35 | 17,250,680 |
| 2023-02-16 | $81.94 | $86.68 | $80.61 | $83.58 | $83.58 | 19,692,250 |
| 2023-02-15 | $79.51 | $81.00 | $78.68 | $80.70 | $80.70 | 6,742,890 |
| 2023-02-14 | $80.77 | $83.70 | $79.39 | $79.76 | $79.76 | 7,989,970 |
| 2023-02-13 | $80.50 | $82.87 | $78.91 | $81.28 | $81.28 | 10,927,560 |
| 2023-02-10 | $81.00 | $84.49 | $80.10 | $80.72 | $80.72 | 11,870,010 |
| 2023-02-09 | $76.80 | $80.70 | $76.31 | $80.30 | $80.30 | 8,877,470 |
| 2023-02-08 | $78.60 | $80.39 | $77.18 | $77.31 | $77.31 | 4,245,140 |
| 2023-02-07 | $78.49 | $78.67 | $77.25 | $78.19 | $78.19 | 2,676,480 |
| 2023-02-06 | $78.08 | $79.36 | $77.76 | $77.90 | $77.90 | 2,503,600 |
| 2023-02-03 | $78.52 | $79.78 | $77.50 | $78.92 | $78.92 | 4,080,860 |
| 2023-02-02 | $79.64 | $81.00 | $79.12 | $79.13 | $79.13 | 6,033,680 |
| 2023-02-01 | $77.87 | $80.08 | $77.87 | $79.48 | $79.48 | 4,240,650 |
| 2023-01-31 | $79.01 | $79.96 | $77.66 | $77.85 | $77.85 | 4,597,030 |
| 2023-01-30 | $80.33 | $80.92 | $78.21 | $79.72 | $79.72 | 5,253,660 |
| 2023-01-20 | $79.11 | $80.29 | $78.93 | $79.99 | $79.99 | 5,646,680 |
| 2023-01-19 | $76.62 | $80.00 | $76.18 | $79.73 | $79.73 | 8,290,230 |
| 2023-01-18 | $76.90 | $76.92 | $75.68 | $76.59 | $76.59 | 4,008,040 |
| 2023-01-17 | $75.05 | $77.76 | $74.82 | $76.62 | $76.62 | 8,830,490 |
| 2023-01-16 | $69.66 | $75.80 | $69.51 | $75.56 | $75.56 | 10,276,940 |
| 2023-01-13 | $70.20 | $70.70 | $69.66 | $70.21 | $70.21 | 2,770,740 |
| 2023-01-12 | $71.53 | $71.75 | $69.80 | $70.20 | $70.20 | 4,127,180 |
| 2023-01-11 | $71.68 | $73.08 | $71.40 | $71.53 | $71.53 | 4,167,480 |
| 2023-01-10 | $70.91 | $72.60 | $70.66 | $71.81 | $71.81 | 4,790,540 |
| 2023-01-09 | $70.60 | $72.37 | $70.58 | $71.01 | $71.01 | 4,132,000 |
| 2023-01-06 | $70.05 | $71.73 | $69.57 | $71.04 | $71.04 | 4,189,600 |
| 2023-01-05 | $70.18 | $70.93 | $69.68 | $70.42 | $70.42 | 2,678,910 |
| 2023-01-04 | $71.22 | $72.33 | $69.68 | $69.98 | $69.98 | 3,979,570 |
| 2023-01-03 | $70.46 | $71.47 | $69.80 | $71.22 | $71.22 | 2,678,540 |
| 2023-01-02 | $70.44 | $70.44 | $70.44 | $70.44 | $70.44 | 0 |
| 2022-12-30 | $71.58 | $72.17 | $70.33 | $70.44 | $70.44 | 2,144,320 |
| 2022-12-29 | $72.39 | $72.48 | $71.07 | $71.09 | $71.09 | 2,186,210 |
| 2022-12-28 | $72.59 | $72.80 | $71.67 | $71.75 | $71.75 | 2,196,020 |
| 2022-12-27 | $72.10 | $72.99 | $71.26 | $72.65 | $72.65 | 2,856,030 |
| 2022-12-26 | $70.11 | $72.19 | $70.02 | $71.78 | $71.78 | 2,816,920 |
| 2022-12-23 | $71.01 | $71.77 | $69.07 | $69.99 | $69.99 | 3,462,540 |
| 2022-12-22 | $73.03 | $73.57 | $71.24 | $71.81 | $71.81 | 3,112,660 |
| 2022-12-21 | $74.66 | $75.43 | $71.58 | $72.61 | $72.61 | 3,553,190 |
| 2022-12-20 | $74.26 | $75.50 | $73.81 | $74.70 | $74.70 | 2,751,720 |
| 2022-12-19 | $76.51 | $77.18 | $73.99 | $74.25 | $74.25 | 4,145,170 |
| 2022-12-16 | $78.31 | $78.59 | $76.77 | $77.25 | $77.25 | 4,189,840 |
| 2022-12-15 | $77.01 | $80.25 | $75.85 | $78.92 | $78.92 | 6,476,720 |
| 2022-12-14 | $80.00 | $80.93 | $77.77 | $77.86 | $77.86 | 6,342,230 |
| 2022-12-13 | $78.98 | $79.10 | $77.48 | $77.80 | $77.80 | 4,757,360 |
| 2022-12-12 | $78.60 | $81.00 | $77.13 | $79.65 | $79.65 | 8,727,370 |
| 2022-12-09 | $77.06 | $78.95 | $77.00 | $78.29 | $78.29 | 5,668,920 |
| 2022-12-08 | $77.63 | $78.36 | $77.00 | $77.06 | $77.06 | 3,785,390 |
| 2022-12-07 | $79.20 | $79.79 | $77.57 | $78.27 | $78.27 | 6,373,820 |
| 2022-12-06 | $78.08 | $81.08 | $77.56 | $80.03 | $80.03 | 8,535,860 |
| 2022-12-05 | $78.41 | $79.23 | $76.39 | $77.92 | $77.92 | 5,021,860 |
| 2022-12-01 | $79.51 | $81.97 | $78.60 | $78.60 | $78.60 | 8,451,750 |
| 2022-11-30 | $78.00 | $79.30 | $77.44 | $78.93 | $78.93 | 4,740,830 |
| 2022-11-29 | $76.91 | $79.43 | $76.43 | $78.60 | $78.60 | 6,277,180 |
| 2022-11-28 | $75.00 | $77.24 | $74.62 | $77.06 | $77.06 | 4,010,540 |
| 2022-11-25 | $74.55 | $77.55 | $74.55 | $76.35 | $76.35 | 4,375,560 |
| 2022-11-24 | $75.98 | $76.90 | $75.38 | $75.39 | $75.39 | 3,558,360 |
| 2022-11-23 | $77.50 | $78.50 | $75.50 | $76.53 | $76.53 | 4,452,430 |
| 2022-11-22 | $77.50 | $79.33 | $76.61 | $77.61 | $77.61 | 5,733,880 |
| 2022-11-21 | $77.30 | $78.82 | $76.50 | $77.35 | $77.35 | 5,416,650 |
| 2022-11-18 | $79.84 | $80.80 | $77.98 | $78.27 | $78.27 | 8,521,130 |
| 2022-11-17 | $77.68 | $81.71 | $76.01 | $80.67 | $80.67 | 15,035,540 |
| 2022-11-16 | $78.80 | $79.78 | $77.56 | $78.06 | $78.06 | 11,642,090 |
| 2022-11-15 | $72.71 | $81.85 | $71.81 | $80.16 | $80.16 | 19,500,240 |
| 2022-11-14 | $71.88 | $74.76 | $70.55 | $72.98 | $72.98 | 9,819,370 |
| 2022-11-11 | $70.51 | $73.80 | $70.22 | $71.25 | $71.25 | 9,296,170 |
| 2022-11-10 | $70.45 | $71.59 | $68.30 | $68.51 | $68.51 | 5,865,400 |
| 2022-11-09 | $71.50 | $71.93 | $70.63 | $70.98 | $70.98 | 3,854,450 |
| 2022-11-08 | $72.52 | $73.30 | $71.05 | $71.59 | $71.59 | 5,597,830 |
| 2022-11-07 | $72.70 | $74.07 | $72.13 | $72.45 | $72.45 | 5,518,610 |
| 2022-11-04 | $72.48 | $74.09 | $71.65 | $73.53 | $73.53 | 8,722,400 |
| 2022-11-03 | $69.50 | $73.71 | $69.40 | $73.00 | $73.00 | 9,660,240 |
| 2022-11-02 | $68.32 | $70.94 | $68.21 | $70.14 | $70.14 | 5,949,630 |
| 2022-11-01 | $67.02 | $68.65 | $65.20 | $68.65 | $68.65 | 6,255,570 |
| 2022-10-31 | $65.80 | $69.00 | $65.17 | $67.96 | $67.96 | 5,048,710 |
| 2022-10-28 | $68.50 | $70.99 | $66.28 | $66.46 | $66.46 | 6,646,600 |
| 2022-10-27 | $70.15 | $72.00 | $69.20 | $69.42 | $69.42 | 6,651,440 |
| 2022-10-26 | $67.44 | $70.99 | $66.69 | $70.30 | $70.30 | 6,786,190 |
| 2022-10-25 | $68.04 | $69.88 | $66.58 | $67.32 | $67.32 | 6,039,110 |
| 2022-10-24 | $69.97 | $72.71 | $68.93 | $69.97 | $69.97 | 5,414,020 |
| 2022-10-21 | $71.90 | $71.95 | $69.80 | $69.91 | $69.91 | 5,564,610 |
| 2022-10-20 | $68.99 | $73.95 | $68.80 | $72.87 | $72.87 | 7,418,730 |
| 2022-10-19 | $69.91 | $70.89 | $69.50 | $69.50 | $69.50 | 2,988,280 |
| 2022-10-18 | $71.72 | $71.98 | $69.91 | $70.07 | $70.07 | 3,074,260 |
| 2022-10-17 | $69.00 | $71.47 | $69.00 | $71.04 | $71.04 | 4,163,990 |
| 2022-10-14 | $69.71 | $70.68 | $68.68 | $70.07 | $70.07 | 4,027,530 |
| 2022-10-13 | $68.78 | $70.45 | $68.11 | $68.72 | $68.72 | 4,330,460 |
| 2022-10-12 | $64.79 | $69.47 | $64.10 | $68.90 | $68.90 | 6,387,700 |
| 2022-10-11 | $66.00 | $66.69 | $61.85 | $64.75 | $64.75 | 5,251,990 |
| 2022-10-10 | $73.50 | $73.60 | $65.49 | $66.09 | $66.09 | 5,876,800 |
| 2022-09-30 | $75.28 | $75.84 | $73.95 | $73.97 | $73.97 | 3,298,190 |
| 2022-09-29 | $74.65 | $77.25 | $73.70 | $75.89 | $75.89 | 5,823,740 |
| 2022-09-28 | $74.00 | $75.50 | $73.05 | $73.65 | $73.65 | 4,956,850 |
| 2022-09-27 | $71.85 | $74.25 | $71.81 | $74.20 | $74.20 | 4,056,200 |
| 2022-09-26 | $71.04 | $72.58 | $71.02 | $71.81 | $71.81 | 2,592,700 |
| 2022-09-23 | $73.80 | $73.99 | $71.40 | $71.81 | $71.81 | 2,985,830 |
| 2022-09-22 | $72.54 | $74.42 | $72.54 | $73.64 | $73.64 | 3,517,910 |
| 2022-09-21 | $73.21 | $73.93 | $72.02 | $73.13 | $73.13 | 3,604,980 |
| 2022-09-20 | $72.72 | $73.90 | $72.00 | $73.75 | $73.75 | 3,415,390 |
| 2022-09-19 | $73.07 | $74.52 | $72.00 | $72.66 | $72.66 | 3,305,300 |
| 2022-09-16 | $74.89 | $75.74 | $73.00 | $73.00 | $73.00 | 3,214,900 |
| 2022-09-15 | $77.37 | $77.74 | $74.00 | $74.99 | $74.99 | 3,958,480 |
| 2022-09-14 | $76.57 | $78.00 | $76.10 | $77.25 | $77.25 | 2,460,280 |
| 2022-09-13 | $78.44 | $79.85 | $78.15 | $78.26 | $78.26 | 2,989,370 |
| 2022-09-12 | $78.43 | $78.43 | $78.43 | $78.43 | $78.43 | 0 |
| 2022-09-09 | $77.61 | $78.59 | $76.18 | $78.43 | $78.43 | 4,403,760 |
| 2022-09-08 | $79.56 | $80.17 | $77.31 | $77.62 | $77.62 | 4,212,780 |
| 2022-09-07 | $78.81 | $80.95 | $78.58 | $80.26 | $80.26 | 5,250,470 |
| 2022-09-06 | $78.50 | $78.95 | $77.17 | $78.66 | $78.66 | 3,668,170 |
| 2022-09-05 | $80.58 | $80.77 | $76.98 | $78.10 | $78.10 | 4,638,170 |
| 2022-09-02 | $80.70 | $81.79 | $80.17 | $80.93 | $80.93 | 2,719,720 |
| 2022-09-01 | $82.50 | $83.50 | $80.51 | $80.53 | $80.53 | 2,998,680 |
| 2022-08-31 | $82.74 | $83.96 | $81.00 | $81.55 | $81.55 | 4,172,510 |
| 2022-08-30 | $82.42 | $83.96 | $81.51 | $83.19 | $83.19 | 3,330,670 |
| 2022-08-29 | $80.60 | $83.39 | $80.35 | $82.14 | $82.14 | 3,051,350 |
| 2022-08-26 | $81.72 | $83.37 | $81.72 | $82.33 | $82.33 | 3,064,630 |
| 2022-08-25 | $83.30 | $84.55 | $80.85 | $82.12 | $82.12 | 4,950,360 |
| 2022-08-24 | $86.83 | $86.83 | $83.20 | $83.26 | $83.26 | 5,438,270 |
| 2022-08-23 | $86.47 | $87.19 | $85.86 | $86.91 | $86.91 | 3,461,010 |
| 2022-08-22 | $85.63 | $87.27 | $84.50 | $86.50 | $86.50 | 4,212,190 |
| 2022-08-19 | $89.02 | $90.90 | $86.48 | $86.51 | $86.51 | 7,219,750 |
| 2022-08-18 | $87.88 | $89.73 | $87.46 | $89.40 | $89.40 | 6,025,320 |
| 2022-08-17 | $87.80 | $88.80 | $86.50 | $88.45 | $88.45 | 6,569,060 |
| 2022-08-16 | $90.50 | $91.23 | $87.80 | $88.02 | $88.02 | 10,424,110 |
| 2022-08-15 | $92.25 | $93.38 | $91.00 | $91.17 | $91.17 | 5,066,870 |
| 2022-08-12 | $93.80 | $94.81 | $91.92 | $91.98 | $91.98 | 6,249,450 |
| 2022-08-11 | $92.40 | $95.34 | $91.88 | $94.37 | $94.37 | 9,766,360 |
| 2022-08-10 | $92.56 | $94.80 | $91.80 | $91.81 | $91.81 | 8,709,550 |
| 2022-08-09 | $94.00 | $94.93 | $90.52 | $94.35 | $94.35 | 13,817,210 |
| 2022-08-08 | $99.00 | $99.04 | $95.00 | $96.99 | $96.99 | 11,716,180 |
| 2022-08-05 | $95.08 | $103.50 | $93.58 | $100.03 | $100.03 | 17,004,670 |
| 2022-08-04 | $93.40 | $95.75 | $92.00 | $95.06 | $95.06 | 12,875,210 |
| 2022-08-03 | $90.00 | $93.88 | $89.00 | $92.06 | $92.06 | 12,317,900 |
| 2022-08-02 | $87.83 | $90.92 | $85.35 | $88.90 | $88.90 | 8,944,910 |
| 2022-08-01 | $87.75 | $89.92 | $83.88 | $89.30 | $89.30 | 6,834,000 |
| 2022-07-29 | $87.20 | $92.22 | $86.90 | $88.88 | $88.88 | 11,228,310 |
| 2022-07-28 | $85.96 | $87.89 | $85.85 | $85.97 | $85.97 | 6,305,200 |
| 2022-07-27 | $85.03 | $85.47 | $83.49 | $84.91 | $84.91 | 4,375,040 |
| 2022-07-26 | $86.01 | $87.28 | $83.20 | $85.07 | $85.07 | 6,620,060 |
| 2022-07-25 | $89.05 | $90.13 | $86.46 | $86.47 | $86.47 | 5,369,420 |
| 2022-07-22 | $92.15 | $92.44 | $88.71 | $89.89 | $89.89 | 6,260,930 |
| 2022-07-21 | $89.50 | $94.17 | $88.61 | $92.60 | $92.60 | 11,313,320 |
| 2022-07-20 | $90.40 | $91.70 | $89.34 | $90.14 | $90.14 | 5,240,220 |
| 2022-07-19 | $90.58 | $91.15 | $88.42 | $89.41 | $89.41 | 4,856,710 |
| 2022-07-18 | $90.00 | $91.42 | $87.99 | $90.58 | $90.58 | 6,129,920 |
| 2022-07-15 | $88.17 | $92.27 | $87.14 | $89.79 | $89.79 | 8,909,910 |
| 2022-07-14 | $87.02 | $89.57 | $86.40 | $88.24 | $88.24 | 7,003,390 |
| 2022-07-13 | $88.43 | $89.04 | $86.00 | $87.03 | $87.03 | 6,925,450 |
| 2022-07-12 | $90.29 | $91.38 | $88.00 | $88.34 | $88.34 | 6,210,500 |
| 2022-07-11 | $91.20 | $92.41 | $89.55 | $90.71 | $90.71 | 9,473,080 |
| 2022-07-08 | $93.58 | $95.78 | $91.31 | $92.91 | $92.91 | 12,424,890 |
| 2022-07-07 | $96.00 | $97.00 | $92.95 | $93.58 | $93.58 | 11,747,510 |
| 2022-07-06 | $96.90 | $101.06 | $96.22 | $97.15 | $97.15 | 10,561,730 |
| 2022-07-05 | $98.96 | $101.07 | $95.87 | $97.91 | $97.91 | 8,587,220 |
| 2022-07-04 | $98.50 | $100.56 | $95.99 | $99.47 | $99.47 | 10,428,860 |
| 2022-07-01 | $107.00 | $107.00 | $101.28 | $101.56 | $101.56 | 13,047,900 |
| 2022-06-30 | $103.88 | $109.11 | $102.00 | $106.25 | $106.25 | 15,517,690 |
| 2022-06-29 | $101.00 | $110.78 | $100.26 | $103.25 | $103.25 | 21,745,410 |
| 2022-06-28 | $95.86 | $102.90 | $93.00 | $102.26 | $102.26 | 18,113,750 |
| 2022-06-27 | $97.03 | $98.94 | $95.10 | $95.36 | $95.36 | 9,612,490 |
| 2022-06-24 | $93.91 | $97.68 | $92.44 | $96.51 | $96.51 | 12,536,250 |
| 2022-06-23 | $86.51 | $93.50 | $86.51 | $93.45 | $93.45 | 12,215,190 |
| 2022-06-22 | $91.75 | $92.92 | $87.00 | $87.34 | $87.34 | 9,884,060 |
| 2022-06-21 | $92.01 | $92.68 | $89.30 | $90.52 | $90.52 | 7,792,120 |
| 2022-06-20 | $90.42 | $94.77 | $89.86 | $93.05 | $92.86 | 10,952,620 |
| 2022-06-17 | $89.52 | $90.73 | $87.80 | $90.35 | $90.16 | 7,086,590 |
| 2022-06-16 | $88.50 | $93.58 | $88.36 | $90.70 | $90.51 | 10,033,460 |
| 2022-06-15 | $87.00 | $91.73 | $86.88 | $88.85 | $88.66 | 8,583,200 |
| 2022-06-14 | $89.51 | $89.51 | $86.02 | $89.15 | $88.96 | 7,772,500 |
| 2022-06-13 | $92.09 | $94.50 | $89.81 | $90.84 | $90.65 | 9,848,810 |
| 2022-06-10 | $89.01 | $92.29 | $88.88 | $91.29 | $91.10 | 8,806,730 |
| 2022-06-09 | $93.53 | $93.79 | $89.26 | $89.90 | $89.71 | 7,333,810 |
| 2022-06-08 | $93.00 | $94.46 | $91.34 | $93.41 | $93.21 | 5,798,280 |
| 2022-06-07 | $95.11 | $95.60 | $92.81 | $93.55 | $93.35 | 7,720,170 |
| 2022-06-06 | $92.00 | $96.30 | $91.03 | $95.96 | $95.76 | 10,906,000 |
| 2022-06-02 | $89.86 | $93.50 | $89.50 | $92.28 | $92.09 | 9,885,510 |
| 2022-06-01 | $93.32 | $93.32 | $88.99 | $90.35 | $90.16 | 8,189,330 |
| 2022-05-31 | $93.42 | $93.60 | $91.10 | $93.00 | $92.81 | 7,604,370 |
| 2022-05-30 | $88.00 | $95.68 | $87.40 | $93.69 | $93.49 | 13,143,270 |
| 2022-05-27 | $89.37 | $90.86 | $87.28 | $88.62 | $88.43 | 7,101,550 |
| 2022-05-26 | $90.60 | $90.90 | $87.82 | $88.46 | $88.27 | 7,679,460 |
| 2022-05-25 | $91.56 | $92.88 | $88.55 | $90.80 | $90.61 | 9,249,270 |
| 2022-05-24 | $95.00 | $97.30 | $91.18 | $91.43 | $91.24 | 14,293,890 |
| 2022-05-23 | $95.00 | $99.53 | $93.80 | $95.96 | $95.76 | 19,512,720 |
| 2022-05-20 | $85.10 | $86.10 | $82.95 | $84.96 | $84.78 | 8,766,240 |
| 2022-05-19 | $78.74 | $86.48 | $78.38 | $85.90 | $85.72 | 12,282,140 |
| 2022-05-18 | $81.03 | $81.60 | $79.88 | $79.91 | $79.74 | 6,078,410 |
| 2022-05-17 | $78.90 | $81.88 | $78.07 | $80.99 | $80.82 | 7,433,970 |
| 2022-05-16 | $80.50 | $81.68 | $78.43 | $78.66 | $78.50 | 6,595,070 |
| 2022-05-13 | $79.00 | $80.65 | $76.91 | $79.50 | $79.33 | 7,905,300 |
| 2022-05-12 | $76.00 | $79.80 | $75.75 | $78.38 | $78.22 | 8,387,940 |
| 2022-05-11 | $74.84 | $81.01 | $74.03 | $77.41 | $77.25 | 11,018,270 |
| 2022-05-10 | $71.26 | $77.77 | $70.63 | $74.84 | $74.68 | 9,339,460 |
| 2022-05-09 | $70.50 | $73.67 | $70.37 | $72.15 | $72.00 | 5,763,660 |
| 2022-05-06 | $71.05 | $71.86 | $69.80 | $70.98 | $70.83 | 6,389,220 |
| 2022-05-05 | $73.70 | $75.71 | $72.80 | $73.20 | $73.05 | 8,019,150 |
| 2022-05-04 | $74.64 | $74.64 | $74.64 | $74.64 | $74.48 | 0 |
| 2022-05-03 | $74.64 | $74.64 | $74.64 | $74.64 | $74.48 | 0 |
| 2022-04-29 | $73.79 | $75.47 | $70.41 | $74.64 | $74.48 | 10,079,150 |
| 2022-04-28 | $75.64 | $75.87 | $71.71 | $73.18 | $73.03 | 9,220,190 |
| 2022-04-27 | $69.39 | $77.00 | $69.28 | $76.75 | $76.59 | 7,329,420 |
| 2022-04-26 | $72.82 | $74.40 | $70.65 | $70.97 | $70.82 | 5,314,540 |
| 2022-04-25 | $75.85 | $77.20 | $72.79 | $73.00 | $72.85 | 6,723,880 |
| 2022-04-22 | $80.67 | $83.58 | $77.01 | $77.50 | $77.34 | 7,495,960 |
| 2022-04-21 | $81.91 | $86.68 | $81.05 | $81.28 | $81.11 | 6,130,420 |
| 2022-04-20 | $83.00 | $84.25 | $81.69 | $82.65 | $82.48 | 4,481,570 |
| 2022-04-19 | $85.02 | $85.43 | $81.76 | $83.00 | $82.83 | 6,559,720 |
| 2022-04-18 | $82.01 | $85.47 | $82.00 | $85.10 | $84.92 | 5,637,160 |
| 2022-04-15 | $80.38 | $84.40 | $79.54 | $83.17 | $83.00 | 6,121,580 |
| 2022-04-14 | $82.00 | $84.09 | $80.70 | $81.83 | $81.66 | 5,451,530 |
| 2022-04-13 | $83.35 | $85.18 | $81.50 | $81.81 | $81.64 | 3,764,480 |
| 2022-04-12 | $81.84 | $84.00 | $80.54 | $83.88 | $83.70 | 5,671,610 |
| 2022-04-11 | $87.50 | $87.80 | $80.31 | $81.08 | $80.91 | 8,086,380 |
| 2022-04-08 | $88.60 | $89.50 | $85.20 | $87.86 | $87.68 | 4,286,080 |
| 2022-04-07 | $90.40 | $91.50 | $88.39 | $88.42 | $88.23 | 3,898,380 |
| 2022-04-06 | $92.00 | $92.10 | $88.84 | $90.51 | $90.32 | 4,293,680 |
| 2022-04-05 | $92.74 | $92.74 | $92.74 | $92.74 | $92.55 | 0 |
| 2022-04-04 | $92.74 | $92.74 | $92.74 | $92.74 | $92.55 | 0 |
| 2022-04-01 | $91.38 | $93.60 | $90.21 | $92.74 | $92.55 | 3,732,680 |
| 2022-03-31 | $93.82 | $94.40 | $90.91 | $91.47 | $91.28 | 4,049,740 |
| 2022-03-30 | $91.70 | $95.13 | $91.70 | $94.50 | $94.30 | 4,657,840 |
| 2022-03-29 | $92.67 | $93.87 | $90.70 | $91.56 | $91.37 | 3,799,440 |
| 2022-03-28 | $90.00 | $93.60 | $88.00 | $93.10 | $92.90 | 5,945,990 |
| 2022-03-25 | $97.50 | $100.99 | $94.00 | $94.01 | $93.81 | 7,019,550 |
| 2022-03-24 | $97.00 | $97.29 | $93.81 | $96.01 | $95.81 | 5,200,530 |
| 2022-03-23 | $98.40 | $99.06 | $97.06 | $97.63 | $97.43 | 3,609,980 |
| 2022-03-22 | $99.84 | $100.20 | $97.21 | $98.11 | $97.90 | 4,640,580 |
| 2022-03-21 | $98.87 | $100.80 | $97.54 | $99.31 | $99.10 | 6,427,490 |
| 2022-03-18 | $99.99 | $101.49 | $98.17 | $99.02 | $98.81 | 6,516,600 |
| 2022-03-17 | $98.20 | $102.18 | $97.12 | $101.01 | $100.80 | 12,202,970 |
| 2022-03-16 | $96.50 | $96.72 | $90.30 | $96.52 | $96.32 | 11,218,390 |
| 2022-03-15 | $98.00 | $100.00 | $92.87 | $93.22 | $93.02 | 9,562,750 |
| 2022-03-14 | $99.58 | $102.96 | $98.74 | $98.74 | $98.53 | 5,866,380 |
| 2022-03-11 | $95.37 | $102.19 | $94.60 | $102.09 | $101.88 | 10,646,130 |
| 2022-03-10 | $108.00 | $108.05 | $98.78 | $99.60 | $99.39 | 14,433,830 |
| 2022-03-09 | $108.00 | $109.05 | $100.16 | $104.50 | $104.28 | 7,798,980 |
| 2022-03-08 | $104.00 | $110.00 | $103.60 | $105.85 | $105.63 | 8,964,190 |
| 2022-03-07 | $109.26 | $109.87 | $103.40 | $104.00 | $103.78 | 8,100,080 |
| 2022-03-04 | $104.33 | $113.26 | $103.74 | $109.33 | $109.10 | 10,044,540 |
| 2022-03-03 | $109.98 | $111.18 | $104.46 | $104.95 | $104.73 | 6,280,710 |
| 2022-03-02 | $110.87 | $110.87 | $106.48 | $109.20 | $108.97 | 6,444,020 |
| 2022-03-01 | $111.30 | $113.50 | $109.74 | $112.70 | $112.46 | 6,146,580 |
| 2022-02-28 | $111.90 | $114.20 | $110.24 | $111.30 | $111.07 | 6,390,930 |
| 2022-02-25 | $113.57 | $114.58 | $110.09 | $111.90 | $111.67 | 6,746,990 |
| 2022-02-24 | $111.80 | $113.98 | $107.79 | $109.71 | $109.48 | 8,506,340 |
| 2022-02-23 | $101.40 | $113.90 | $101.30 | $112.90 | $112.66 | 12,792,790 |
| 2022-02-22 | $101.01 | $103.35 | $97.24 | $103.25 | $103.03 | 6,828,260 |
| 2022-02-21 | $103.80 | $105.70 | $102.00 | $102.50 | $102.29 | 4,586,780 |
| 2022-02-18 | $107.10 | $108.39 | $103.61 | $104.39 | $104.17 | 5,552,860 |
| 2022-02-17 | $105.00 | $109.51 | $104.41 | $108.92 | $108.69 | 5,971,340 |
| 2022-02-16 | $110.00 | $110.20 | $104.91 | $105.15 | $104.93 | 5,516,040 |
| 2022-02-15 | $105.00 | $109.00 | $104.03 | $108.33 | $108.10 | 5,501,170 |
| 2022-02-14 | $103.32 | $105.48 | $100.63 | $104.45 | $104.23 | 3,614,560 |
| 2022-02-11 | $105.00 | $107.85 | $103.82 | $104.32 | $104.10 | 3,364,960 |
| 2022-02-10 | $108.45 | $109.10 | $105.20 | $106.30 | $106.08 | 3,739,750 |
| 2022-02-09 | $104.50 | $108.29 | $103.11 | $108.13 | $107.90 | 4,032,800 |
| 2022-02-08 | $109.00 | $109.78 | $103.33 | $105.93 | $105.71 | 5,622,890 |
| 2022-02-07 | $112.35 | $116.92 | $108.51 | $109.34 | $109.11 | 5,863,870 |
| 2022-02-04 | $108.90 | $108.90 | $108.90 | $108.90 | $108.67 | 0 |
| 2022-02-03 | $108.90 | $108.90 | $108.90 | $108.90 | $108.67 | 0 |
| 2022-02-02 | $108.90 | $108.90 | $108.90 | $108.90 | $108.67 | 0 |
| 2022-02-01 | $108.90 | $108.90 | $108.90 | $108.90 | $108.67 | 0 |
| 2022-01-28 | $112.86 | $114.21 | $108.55 | $108.90 | $108.67 | 4,464,730 |
| 2022-01-27 | $115.80 | $118.45 | $112.21 | $112.41 | $112.17 | 4,707,870 |
| 2022-01-26 | $112.00 | $119.88 | $111.00 | $116.15 | $115.91 | 8,199,180 |
| 2022-01-25 | $119.00 | $119.95 | $111.48 | $111.50 | $111.27 | 6,137,200 |
| 2022-01-24 | $110.00 | $115.62 | $109.57 | $114.76 | $114.52 | 5,866,140 |
| 2022-01-21 | $110.78 | $114.33 | $109.56 | $111.00 | $110.77 | 4,706,640 |
| 2022-01-20 | $111.96 | $114.80 | $110.52 | $111.76 | $111.53 | 4,995,330 |
| 2022-01-19 | $111.00 | $113.28 | $110.12 | $112.08 | $111.85 | 5,488,300 |
| 2022-01-18 | $109.50 | $113.95 | $107.72 | $112.52 | $112.28 | 8,761,500 |
| 2022-01-17 | $105.90 | $110.72 | $104.80 | $109.45 | $109.22 | 8,682,400 |
| 2022-01-14 | $101.50 | $106.80 | $101.01 | $105.30 | $105.08 | 7,063,460 |
| 2022-01-13 | $105.40 | $105.49 | $101.70 | $102.30 | $102.09 | 6,397,650 |
| 2022-01-12 | $105.28 | $106.30 | $104.00 | $105.50 | $105.28 | 6,431,960 |
| 2022-01-11 | $107.89 | $108.44 | $102.50 | $104.31 | $104.09 | 10,409,530 |
| 2022-01-10 | $109.64 | $110.02 | $106.45 | $108.11 | $107.88 | 12,024,370 |
| 2022-01-07 | $115.01 | $119.00 | $108.50 | $110.00 | $109.77 | 14,824,170 |
| 2022-01-06 | $122.21 | $123.05 | $118.50 | $121.42 | $121.17 | 4,341,130 |
| 2022-01-05 | $128.02 | $128.69 | $122.00 | $122.81 | $122.55 | 5,788,720 |
| 2022-01-04 | $134.01 | $135.01 | $126.58 | $127.50 | $127.23 | 6,482,260 |
| 2022-01-03 | $134.00 | $134.00 | $134.00 | $134.00 | $133.72 | 0 |
| 2021-12-31 | $133.90 | $136.30 | $131.07 | $134.00 | $133.72 | 4,240,480 |
| 2021-12-30 | $131.45 | $135.50 | $131.10 | $134.20 | $133.92 | 4,139,020 |
| 2021-12-29 | $132.00 | $133.97 | $130.50 | $131.43 | $131.15 | 4,510,890 |
| 2021-12-28 | $134.00 | $136.36 | $131.60 | $132.52 | $132.24 | 4,465,660 |
| 2021-12-27 | $132.49 | $136.18 | $131.80 | $134.33 | $134.05 | 4,383,850 |
| 2021-12-24 | $131.00 | $135.27 | $130.99 | $132.50 | $132.22 | 5,990,770 |
| 2021-12-23 | $129.20 | $133.56 | $128.31 | $131.00 | $130.73 | 5,948,580 |
| 2021-12-22 | $128.08 | $132.51 | $126.00 | $129.26 | $128.99 | 6,574,470 |
| 2021-12-21 | $126.08 | $128.59 | $124.15 | $126.66 | $126.39 | 4,181,920 |
| 2021-12-20 | $121.99 | $128.50 | $121.56 | $128.02 | $127.75 | 7,745,220 |
| 2021-12-17 | $131.00 | $133.47 | $124.80 | $126.15 | $125.89 | 12,866,900 |
| 2021-12-16 | $138.35 | $141.10 | $135.20 | $135.70 | $135.42 | 7,333,970 |
| 2021-12-15 | $138.00 | $139.30 | $136.60 | $137.95 | $137.66 | 5,374,770 |
| 2021-12-14 | $138.00 | $139.50 | $137.35 | $138.26 | $137.97 | 5,547,640 |
| 2021-12-13 | $139.30 | $140.57 | $137.60 | $138.92 | $138.63 | 6,927,590 |
| 2021-12-10 | $139.60 | $142.38 | $138.00 | $140.70 | $140.41 | 7,725,300 |
| 2021-12-09 | $151.88 | $151.89 | $140.56 | $141.50 | $141.20 | 15,721,660 |
| 2021-12-08 | $145.23 | $156.00 | $145.23 | $151.90 | $151.58 | 14,676,560 |
| 2021-12-07 | $146.00 | $148.89 | $141.70 | $143.49 | $143.19 | 8,193,970 |
| 2021-12-06 | $150.00 | $152.50 | $144.33 | $144.90 | $144.60 | 10,735,780 |
| 2021-12-03 | $147.68 | $147.68 | $147.68 | $147.68 | $147.37 | 14,925,160 |
| 2021-12-02 | $143.21 | $143.21 | $143.21 | $143.21 | $142.91 | 14,642,580 |
| 2021-12-01 | $135.71 | $141.26 | $135.41 | $137.72 | $137.43 | 8,336,690 |
| 2021-11-30 | $139.00 | $139.80 | $135.29 | $136.09 | $135.80 | 8,907,380 |
| 2021-11-29 | $136.99 | $137.88 | $133.21 | $136.69 | $136.40 | 9,265,970 |
| 2021-11-26 | $148.20 | $148.55 | $137.65 | $137.97 | $137.68 | 11,654,340 |
| 2021-11-25 | $151.00 | $154.20 | $147.08 | $147.81 | $147.50 | 9,546,620 |
| 2021-11-24 | $148.02 | $159.60 | $148.02 | $151.22 | $150.90 | 16,183,370 |
| 2021-11-23 | $142.90 | $150.90 | $142.21 | $147.99 | $147.68 | 13,773,490 |
| 2021-11-22 | $131.78 | $143.18 | $130.08 | $142.95 | $142.65 | 12,078,340 |
| 2021-11-19 | $129.99 | $132.33 | $128.50 | $131.90 | $131.62 | 6,879,800 |
| 2021-11-18 | $134.79 | $136.49 | $129.50 | $129.59 | $129.32 | 13,676,590 |
| 2021-11-17 | $139.04 | $143.85 | $138.40 | $140.65 | $140.36 | 5,637,890 |
| 2021-11-16 | $140.00 | $143.50 | $139.50 | $140.00 | $139.71 | 5,379,510 |
| 2021-11-15 | $140.00 | $143.85 | $139.20 | $141.40 | $141.10 | 6,276,080 |
| 2021-11-12 | $146.00 | $146.00 | $137.60 | $141.05 | $140.75 | 12,433,920 |
| 2021-11-11 | $146.13 | $155.58 | $145.01 | $149.18 | $148.87 | 11,506,550 |
| 2021-11-10 | $146.61 | $147.80 | $142.80 | $146.50 | $146.19 | 8,786,340 |
| 2021-11-09 | $144.76 | $151.00 | $141.20 | $149.73 | $149.42 | 9,234,200 |
| 2021-11-08 | $143.79 | $146.80 | $141.48 | $144.41 | $144.11 | 8,036,060 |
| 2021-11-05 | $148.60 | $148.60 | $148.60 | $148.60 | $148.29 | 11,850,650 |
| 2021-11-04 | $148.30 | $149.58 | $144.68 | $148.60 | $148.29 | 10,467,390 |
| 2021-11-03 | $146.85 | $150.80 | $145.41 | $148.57 | $148.26 | 12,209,990 |
| 2021-11-02 | $134.00 | $150.08 | $133.36 | $146.85 | $146.54 | 18,819,290 |
| 2021-11-01 | $137.00 | $139.87 | $133.22 | $135.33 | $135.05 | 11,645,660 |
| 2021-10-29 | $128.01 | $141.45 | $127.60 | $137.40 | $137.11 | 16,907,260 |
| 2021-10-28 | $128.20 | $137.74 | $128.20 | $129.19 | $128.92 | 11,835,220 |
| 2021-10-27 | $135.00 | $135.00 | $129.00 | $130.55 | $130.28 | 12,347,140 |
| 2021-10-26 | $137.01 | $141.00 | $130.86 | $136.67 | $136.38 | 14,173,950 |
| 2021-10-25 | $132.01 | $137.00 | $127.00 | $136.32 | $136.03 | 14,691,140 |
| 2021-10-22 | $120.00 | $137.90 | $120.00 | $129.99 | $129.72 | 16,296,210 |
| 2021-10-21 | $122.98 | $122.98 | $117.96 | $118.15 | $117.90 | 4,687,840 |
| 2021-10-20 | $122.36 | $123.50 | $119.70 | $121.49 | $121.24 | 4,877,080 |
| 2021-10-19 | $117.98 | $122.63 | $117.20 | $121.78 | $121.52 | 7,268,840 |
| 2021-10-18 | $124.97 | $126.11 | $114.50 | $119.28 | $119.03 | 11,466,050 |
| 2021-10-15 | $122.20 | $129.97 | $120.26 | $125.57 | $125.31 | 9,302,350 |
| 2021-10-14 | $124.46 | $125.30 | $121.58 | $122.27 | $122.01 | 4,415,760 |
| 2021-10-13 | $123.05 | $124.99 | $121.65 | $124.46 | $124.20 | 4,416,890 |
| 2021-10-12 | $125.92 | $125.93 | $121.50 | $123.78 | $123.52 | 5,131,230 |
| 2021-10-11 | $129.80 | $131.77 | $124.70 | $125.03 | $124.77 | 6,129,180 |
| 2021-10-08 | $130.73 | $132.50 | $126.02 | $128.50 | $128.23 | 4,956,760 |
| 2021-10-07 | $128.50 | $128.50 | $128.50 | $128.50 | $128.23 | 0 |
| 2021-10-06 | $128.50 | $128.50 | $128.50 | $128.50 | $128.23 | 0 |
| 2021-09-30 | $124.99 | $129.00 | $124.85 | $128.50 | $128.23 | 4,290,330 |
| 2021-09-29 | $129.00 | $129.98 | $124.13 | $125.01 | $124.75 | 4,762,010 |
| 2021-09-28 | $124.68 | $132.66 | $123.60 | $129.71 | $129.44 | 6,327,110 |
| 2021-09-27 | $127.50 | $132.58 | $123.99 | $126.71 | $126.44 | 6,442,000 |
| 2021-09-24 | $130.00 | $131.88 | $127.64 | $127.97 | $127.70 | 5,512,190 |
| 2021-09-23 | $129.37 | $135.41 | $128.39 | $130.51 | $130.24 | 7,115,560 |
| 2021-09-22 | $129.45 | $130.70 | $126.80 | $128.43 | $128.16 | 4,599,800 |
| 2021-09-21 | $131.01 | $131.01 | $131.01 | $131.01 | $130.74 | 0 |
| 2021-09-20 | $131.01 | $131.01 | $131.01 | $131.01 | $130.74 | 0 |
| 2021-09-17 | $130.00 | $133.30 | $128.35 | $131.01 | $130.74 | 4,505,970 |
| 2021-09-16 | $135.65 | $136.85 | $128.83 | $128.99 | $128.72 | 6,344,920 |
| 2021-09-15 | $135.61 | $138.66 | $131.52 | $134.41 | $134.13 | 6,668,950 |
| 2021-09-14 | $128.80 | $139.50 | $128.50 | $136.50 | $136.21 | 12,649,310 |
| 2021-09-13 | $146.50 | $146.60 | $128.30 | $128.80 | $128.53 | 15,403,270 |
| 2021-09-10 | $141.09 | $152.88 | $138.50 | $146.50 | $146.19 | 12,281,590 |
| 2021-09-09 | $140.21 | $142.68 | $138.00 | $141.91 | $141.61 | 5,451,620 |
| 2021-09-08 | $141.38 | $144.00 | $138.38 | $140.16 | $139.87 | 6,456,430 |
| 2021-09-07 | $143.00 | $144.47 | $140.00 | $142.10 | $141.80 | 5,886,650 |
| 2021-09-06 | $138.83 | $146.29 | $135.31 | $143.77 | $143.47 | 8,452,430 |
| 2021-09-03 | $137.75 | $142.73 | $135.54 | $139.48 | $139.19 | 9,409,420 |
| 2021-09-02 | $140.00 | $141.89 | $135.88 | $135.88 | $135.60 | 6,654,260 |
| 2021-09-01 | $142.99 | $143.60 | $135.72 | $142.88 | $142.58 | 8,857,920 |
| 2021-08-31 | $153.00 | $154.57 | $137.49 | $142.44 | $142.14 | 15,104,040 |
| 2021-08-30 | $153.25 | $159.24 | $150.50 | $151.68 | $151.36 | 8,274,650 |
| 2021-08-27 | $151.09 | $155.00 | $149.30 | $151.65 | $151.33 | 6,521,830 |
| 2021-08-26 | $154.93 | $159.20 | $149.00 | $151.09 | $150.77 | 10,226,260 |
| 2021-08-25 | $160.35 | $164.72 | $152.80 | $154.94 | $154.62 | 7,848,840 |
| 2021-08-24 | $156.80 | $161.66 | $150.30 | $159.25 | $158.92 | 10,506,550 |
| 2021-08-23 | $156.34 | $158.53 | $151.69 | $155.98 | $155.65 | 8,232,850 |
| 2021-08-20 | $156.00 | $164.54 | $155.00 | $155.29 | $154.96 | 10,878,090 |
| 2021-08-19 | $148.00 | $157.50 | $147.00 | $153.84 | $153.52 | 10,412,360 |
| 2021-08-18 | $153.82 | $156.35 | $144.80 | $147.50 | $147.19 | 11,224,710 |
| 2021-08-17 | $163.48 | $164.00 | $152.97 | $153.85 | $153.53 | 8,200,210 |
| 2021-08-16 | $153.01 | $166.00 | $153.01 | $161.00 | $160.66 | 12,406,950 |
| 2021-08-13 | $157.00 | $161.98 | $153.28 | $153.85 | $153.53 | 9,910,220 |
| 2021-08-12 | $160.00 | $170.90 | $158.40 | $161.41 | $161.07 | 12,334,190 |
| 2021-08-11 | $155.91 | $162.35 | $154.05 | $159.00 | $158.67 | 8,120,070 |
| 2021-08-10 | $165.03 | $165.03 | $152.03 | $158.25 | $157.92 | 11,614,540 |
| 2021-08-09 | $155.71 | $165.57 | $155.33 | $164.20 | $163.86 | 10,702,860 |
| 2021-08-06 | $159.70 | $165.00 | $156.10 | $161.48 | $161.14 | 10,298,570 |
| 2021-08-05 | $159.68 | $170.26 | $157.59 | $162.98 | $162.64 | 13,510,990 |
| 2021-08-04 | $153.81 | $164.63 | $152.55 | $161.60 | $161.26 | 15,275,640 |
| 2021-08-03 | $171.00 | $174.64 | $147.60 | $151.88 | $151.56 | 23,635,540 |
| 2021-08-02 | $185.13 | $185.13 | $166.00 | $172.61 | $172.25 | 18,922,310 |
| 2021-07-30 | $187.00 | $199.30 | $182.00 | $190.00 | $189.60 | 14,552,030 |
| 2021-07-29 | $192.37 | $199.97 | $174.77 | $191.84 | $191.44 | 17,596,290 |
| 2021-07-28 | $170.00 | $188.36 | $160.10 | $188.32 | $187.93 | 16,431,650 |
| 2021-07-27 | $167.00 | $192.00 | $164.00 | $170.50 | $170.14 | 18,897,290 |
| 2021-07-26 | $152.47 | $169.88 | $152.47 | $165.00 | $164.65 | 15,624,860 |
| 2021-07-23 | $147.14 | $152.00 | $138.96 | $146.77 | $146.46 | 11,547,630 |
| 2021-07-22 | $145.42 | $151.99 | $141.99 | $144.82 | $144.52 | 12,994,330 |
| 2021-07-21 | $128.62 | $150.00 | $128.62 | $140.27 | $139.98 | 15,695,050 |
| 2021-07-20 | $113.00 | $130.00 | $112.68 | $127.35 | $127.08 | 15,051,860 |
| 2021-07-19 | $112.00 | $117.60 | $111.11 | $114.69 | $114.45 | 7,891,300 |
| 2021-07-16 | $117.78 | $122.66 | $115.27 | $116.83 | $116.59 | 10,605,050 |
| 2021-07-15 | $114.99 | $118.98 | $113.40 | $116.54 | $116.30 | 8,643,190 |
| 2021-07-14 | $112.90 | $122.50 | $112.80 | $117.69 | $117.44 | 11,281,300 |
| 2021-07-13 | $119.60 | $121.79 | $110.00 | $115.90 | $115.66 | 14,269,560 |
| 2021-07-12 | $104.10 | $123.59 | $101.10 | $122.00 | $121.74 | 19,280,780 |
| 2021-07-09 | $101.94 | $104.49 | $99.59 | $103.00 | $102.78 | 8,958,870 |
| 2021-07-08 | $101.00 | $105.79 | $99.70 | $104.98 | $104.76 | 10,958,010 |
| 2021-07-07 | $100.39 | $102.96 | $94.00 | $102.20 | $101.99 | 12,329,960 |
| 2021-07-06 | $105.89 | $106.98 | $100.33 | $103.90 | $103.68 | 12,760,760 |
| 2021-07-05 | $103.05 | $108.80 | $101.00 | $106.98 | $106.76 | 15,247,300 |
| 2021-07-02 | $97.40 | $101.85 | $95.69 | $100.21 | $100.00 | 13,047,660 |
| 2021-07-01 | $102.01 | $102.06 | $95.99 | $95.99 | $95.79 | 9,693,220 |
| 2021-06-30 | $94.43 | $104.81 | $92.58 | $100.92 | $100.71 | 16,863,760 |
| 2021-06-29 | $97.22 | $97.50 | $90.10 | $93.18 | $92.98 | 12,680,440 |
| 2021-06-28 | $95.50 | $100.90 | $94.62 | $96.90 | $96.70 | 9,389,010 |
| 2021-06-25 | $96.00 | $98.17 | $93.18 | $96.50 | $96.30 | 8,105,760 |
| 2021-06-24 | $98.92 | $101.80 | $94.57 | $96.31 | $96.11 | 9,907,440 |
| 2021-06-23 | $96.02 | $103.20 | $95.80 | $99.97 | $99.76 | 14,071,060 |
| 2021-06-22 | $99.00 | $100.69 | $95.27 | $96.38 | $96.18 | 10,934,760 |
| 2021-06-21 | $97.68 | $102.99 | $97.68 | $99.35 | $99.14 | 10,859,920 |
| 2021-06-18 | $100.00 | $101.95 | $95.60 | $99.59 | $99.38 | 13,949,990 |
| 2021-06-17 | $94.98 | $104.90 | $93.50 | $101.19 | $100.98 | 17,823,930 |
| 2021-06-16 | $97.50 | $105.30 | $92.01 | $93.37 | $93.17 | 15,385,450 |
| 2021-06-15 | $92.79 | $99.85 | $90.60 | $98.20 | $97.99 | 14,135,360 |
| 2021-06-14 | $92.64 | $92.64 | $92.64 | $92.64 | $92.45 | 0 |
| 2021-06-11 | $93.50 | $95.72 | $90.74 | $92.64 | $92.45 | 12,762,060 |
| 2021-06-10 | $88.90 | $95.73 | $88.77 | $94.43 | $94.23 | 15,394,360 |
| 2021-06-09 | $85.88 | $93.50 | $85.88 | $90.39 | $90.20 | 13,712,510 |
| 2021-06-08 | $87.82 | $88.76 | $86.03 | $87.19 | $87.01 | 11,172,500 |
| 2021-06-07 | $89.38 | $92.33 | $86.72 | $89.45 | $89.26 | 18,224,910 |
| 2021-06-04 | $86.60 | $91.29 | $84.00 | $88.53 | $88.34 | 14,216,370 |
| 2021-06-03 | $86.50 | $87.43 | $83.78 | $85.53 | $85.35 | 8,654,330 |
| 2021-06-02 | $88.59 | $89.80 | $85.89 | $87.82 | $87.64 | 11,271,070 |
| 2021-06-01 | $84.86 | $93.85 | $84.06 | $88.48 | $88.29 | 17,304,280 |
| 2021-05-31 | $86.17 | $89.14 | $84.62 | $86.60 | $86.29 | 13,935,340 |
| 2021-05-28 | $81.30 | $90.25 | $78.70 | $85.65 | $85.35 | 24,114,350 |
| 2021-05-27 | $68.00 | $81.66 | $68.00 | $81.66 | $81.37 | 21,334,340 |
| 2021-05-26 | $70.88 | $70.99 | $67.75 | $68.05 | $67.81 | 8,518,790 |
| 2021-05-25 | $71.03 | $74.08 | $69.72 | $70.99 | $70.74 | 11,011,150 |
| 2021-05-24 | $60.99 | $71.77 | $60.73 | $69.65 | $69.40 | 15,086,080 |
| 2021-05-21 | $62.48 | $63.74 | $61.83 | $61.85 | $61.63 | 4,467,280 |
| 2021-05-20 | $63.02 | $65.71 | $62.76 | $63.25 | $63.02 | 4,528,110 |
| 2021-05-19 | $61.10 | $63.77 | $60.00 | $63.05 | $62.83 | 5,650,390 |
| 2021-05-18 | $63.90 | $63.90 | $62.00 | $62.36 | $62.14 | 5,638,350 |
| 2021-05-17 | $62.23 | $65.80 | $62.19 | $64.92 | $64.69 | 8,427,050 |
| 2021-05-14 | $62.21 | $63.30 | $61.39 | $63.11 | $62.89 | 5,751,240 |
| 2021-05-13 | $61.36 | $64.40 | $61.00 | $62.70 | $62.48 | 6,379,090 |
| 2021-05-12 | $61.90 | $64.00 | $60.85 | $62.70 | $62.48 | 6,262,360 |
| 2021-05-11 | $61.80 | $63.15 | $61.12 | $62.59 | $62.37 | 5,605,500 |
| 2021-05-10 | $63.65 | $63.98 | $61.23 | $61.84 | $61.62 | 6,446,340 |
| 2021-05-07 | $70.26 | $71.14 | $63.92 | $63.97 | $63.74 | 10,296,070 |
| 2021-05-06 | $70.65 | $71.28 | $68.00 | $70.31 | $70.06 | 8,672,380 |
| 2021-05-05 | $70.50 | $70.50 | $70.50 | $70.50 | $70.25 | 0 |
| 2021-05-04 | $70.50 | $70.50 | $70.50 | $70.50 | $70.25 | 0 |
| 2021-04-30 | $72.67 | $73.79 | $69.80 | $70.50 | $70.25 | 15,738,430 |
| 2021-04-29 | $67.65 | $73.16 | $67.00 | $73.16 | $72.90 | 18,886,430 |
| 2021-04-28 | $61.90 | $61.90 | $59.24 | $60.97 | $60.75 | 4,302,210 |
| 2021-04-27 | $63.14 | $63.15 | $60.40 | $60.87 | $60.65 | 5,119,060 |
| 2021-04-26 | $66.60 | $67.00 | $62.80 | $63.15 | $62.93 | 6,549,470 |
| 2021-04-23 | $67.78 | $67.85 | $66.23 | $67.00 | $66.76 | 2,628,590 |
| 2021-04-22 | $66.00 | $67.97 | $65.01 | $67.55 | $67.31 | 4,205,830 |
| 2021-04-21 | $66.70 | $68.36 | $66.70 | $67.00 | $66.76 | 3,692,850 |
| 2021-04-20 | $70.65 | $70.90 | $67.10 | $67.98 | $67.74 | 6,516,950 |
| 2021-04-19 | $68.99 | $72.60 | $67.01 | $71.90 | $71.64 | 7,069,700 |
| 2021-04-16 | $68.27 | $69.40 | $67.10 | $68.54 | $68.30 | 2,646,450 |
| 2021-04-15 | $66.84 | $69.00 | $63.88 | $68.68 | $68.44 | 4,415,350 |
| 2021-04-14 | $69.33 | $69.33 | $67.04 | $67.84 | $67.60 | 3,390,050 |
| 2021-04-13 | $67.48 | $70.00 | $67.48 | $68.98 | $68.73 | 3,428,690 |
| 2021-04-12 | $69.19 | $69.96 | $67.00 | $68.20 | $67.96 | 3,797,480 |
| 2021-04-09 | $68.46 | $70.25 | $68.02 | $69.18 | $68.93 | 4,789,050 |
| 2021-04-08 | $66.60 | $69.68 | $66.20 | $68.90 | $68.65 | 5,880,300 |
| 2021-04-07 | $65.98 | $67.39 | $64.82 | $67.00 | $66.76 | 4,730,270 |
| 2021-04-06 | $67.00 | $67.15 | $65.17 | $66.24 | $66.00 | 4,821,830 |
| 2021-04-05 | $67.83 | $67.83 | $67.83 | $67.83 | $67.59 | 0 |
| 2021-04-02 | $66.00 | $70.85 | $65.70 | $67.83 | $67.59 | 8,933,780 |
| 2021-04-01 | $60.60 | $66.12 | $59.30 | $65.70 | $65.47 | 9,025,480 |
| 2021-03-31 | $56.95 | $61.82 | $55.85 | $60.98 | $60.76 | 8,319,470 |
| 2021-03-30 | $55.21 | $56.70 | $54.42 | $56.48 | $56.28 | 4,852,150 |
| 2021-03-29 | $55.85 | $56.20 | $53.99 | $55.20 | $55.00 | 3,496,070 |
| 2021-03-26 | $53.40 | $55.19 | $52.76 | $55.18 | $54.98 | 3,471,960 |
| 2021-03-25 | $52.85 | $53.78 | $52.51 | $52.81 | $52.62 | 2,130,060 |
| 2021-03-24 | $54.00 | $54.43 | $52.65 | $52.96 | $52.77 | 2,876,210 |
| 2021-03-23 | $55.45 | $56.50 | $54.25 | $54.43 | $54.24 | 3,517,970 |
| 2021-03-22 | $55.80 | $55.95 | $54.80 | $55.24 | $55.04 | 2,537,330 |
| 2021-03-19 | $55.50 | $56.39 | $54.68 | $56.30 | $56.10 | 2,949,270 |
| 2021-03-18 | $57.07 | $57.18 | $55.53 | $56.19 | $55.99 | 2,606,640 |
| 2021-03-17 | $56.58 | $56.99 | $55.34 | $56.81 | $56.61 | 2,683,680 |
| 2021-03-16 | $57.00 | $57.00 | $55.37 | $55.77 | $55.57 | 2,321,740 |
| 2021-03-15 | $56.00 | $58.10 | $55.00 | $56.85 | $56.65 | 3,389,800 |
| 2021-03-12 | $59.50 | $59.67 | $56.70 | $57.25 | $57.05 | 4,021,110 |
| 2021-03-11 | $58.00 | $59.65 | $56.03 | $58.99 | $58.78 | 5,889,490 |
| 2021-03-10 | $63.00 | $63.28 | $58.00 | $58.20 | $57.99 | 5,622,200 |
| 2021-03-09 | $66.00 | $66.49 | $61.80 | $62.00 | $61.78 | 3,822,030 |
| 2021-03-08 | $68.38 | $68.48 | $65.80 | $66.23 | $65.99 | 3,867,520 |
| 2021-03-05 | $68.42 | $69.81 | $68.31 | $68.91 | $68.66 | 3,360,440 |
| 2021-03-04 | $69.00 | $70.49 | $68.11 | $69.32 | $69.07 | 3,613,480 |
| 2021-03-03 | $70.39 | $70.39 | $68.06 | $69.28 | $69.03 | 4,042,060 |
| 2021-03-02 | $69.00 | $71.77 | $68.91 | $70.50 | $70.25 | 7,565,060 |
| 2021-03-01 | $64.97 | $69.30 | $64.60 | $68.88 | $68.63 | 6,471,800 |
| 2021-02-26 | $64.94 | $66.10 | $63.75 | $64.13 | $63.90 | 2,882,580 |
| 2021-02-25 | $67.36 | $67.36 | $65.50 | $65.73 | $65.50 | 2,528,520 |
| 2021-02-24 | $65.40 | $68.60 | $65.28 | $66.36 | $66.12 | 5,536,130 |
| 2021-02-23 | $65.13 | $67.50 | $65.03 | $65.45 | $65.22 | 2,909,230 |
| 2021-02-22 | $69.44 | $69.50 | $66.07 | $66.10 | $65.86 | 5,285,520 |
| 2021-02-19 | $68.92 | $69.20 | $66.79 | $69.14 | $68.89 | 3,990,500 |
| 2021-02-18 | $67.22 | $69.48 | $66.83 | $68.03 | $67.79 | 4,821,400 |
| 2021-02-17 | $65.90 | $65.90 | $65.90 | $65.90 | $65.67 | 0 |
| 2021-02-16 | $65.90 | $65.90 | $65.90 | $65.90 | $65.67 | 0 |
| 2021-02-15 | $65.90 | $65.90 | $65.90 | $65.90 | $65.67 | 0 |
| 2021-02-12 | $65.90 | $65.90 | $65.90 | $65.90 | $65.67 | 0 |
| 2021-02-11 | $65.90 | $65.90 | $65.90 | $65.90 | $65.67 | 0 |
| 2021-02-10 | $65.29 | $66.65 | $64.55 | $65.90 | $65.67 | 3,227,300 |
| 2021-02-09 | $65.09 | $66.50 | $64.19 | $65.00 | $64.77 | 3,236,760 |
| 2021-02-08 | $63.63 | $67.27 | $63.31 | $65.11 | $64.88 | 3,609,730 |
| 2021-02-05 | $65.21 | $66.20 | $63.50 | $63.54 | $63.31 | 2,901,540 |
| 2021-02-04 | $65.10 | $66.21 | $63.21 | $65.22 | $64.99 | 3,972,110 |
| 2021-02-03 | $66.80 | $67.70 | $65.30 | $65.51 | $65.28 | 3,502,600 |
| 2021-02-02 | $68.00 | $68.35 | $66.80 | $67.37 | $67.13 | 2,990,810 |
| 2021-02-01 | $67.60 | $69.40 | $67.54 | $68.20 | $67.96 | 3,238,940 |
| 2021-01-29 | $70.26 | $70.79 | $67.10 | $68.10 | $67.86 | 3,706,680 |
| 2021-01-28 | $71.14 | $71.97 | $69.50 | $69.54 | $69.29 | 4,114,030 |
| 2021-01-27 | $74.17 | $74.85 | $71.59 | $72.00 | $71.74 | 4,590,040 |
| 2021-01-26 | $75.54 | $77.20 | $72.80 | $74.16 | $73.90 | 4,847,270 |
| 2021-01-25 | $76.50 | $79.34 | $75.09 | $75.50 | $75.23 | 4,925,300 |
| 2021-01-22 | $79.90 | $80.36 | $77.59 | $78.01 | $77.73 | 4,180,320 |
| 2021-01-21 | $79.66 | $80.88 | $78.36 | $80.12 | $79.83 | 4,203,510 |
| 2021-01-20 | $80.59 | $80.59 | $77.41 | $79.79 | $79.51 | 6,140,250 |
| 2021-01-19 | $82.87 | $83.22 | $80.00 | $80.39 | $80.10 | 7,294,150 |
| 2021-01-18 | $77.89 | $83.09 | $76.80 | $82.95 | $82.65 | 9,085,070 |
| 2021-01-15 | $81.00 | $81.00 | $76.06 | $77.90 | $77.62 | 8,646,530 |
| 2021-01-14 | $81.23 | $83.68 | $79.15 | $82.55 | $82.26 | 9,432,680 |
| 2021-01-13 | $79.40 | $81.49 | $76.00 | $81.26 | $80.97 | 7,464,200 |
| 2021-01-12 | $80.90 | $81.45 | $78.61 | $79.72 | $79.44 | 4,801,150 |
| 2021-01-11 | $82.75 | $83.28 | $79.80 | $80.90 | $80.61 | 5,579,710 |
| 2021-01-08 | $80.59 | $81.81 | $79.40 | $81.42 | $81.13 | 4,460,140 |
| 2021-01-07 | $83.20 | $83.67 | $79.07 | $80.59 | $80.30 | 6,470,100 |
| 2021-01-06 | $84.00 | $86.95 | $81.74 | $83.00 | $82.70 | 10,358,850 |
| 2021-01-05 | $91.79 | $94.43 | $80.03 | $85.65 | $85.35 | 13,185,410 |
| 2021-01-04 | $91.00 | $92.35 | $86.95 | $92.35 | $92.02 | 6,057,330 |
| 2021-01-01 | $91.49 | $91.49 | $91.49 | $91.49 | $91.16 | 0 |
| 2020-12-31 | $90.00 | $92.20 | $89.30 | $91.49 | $91.16 | 3,384,910 |
| 2020-12-30 | $90.00 | $92.00 | $89.31 | $90.20 | $89.88 | 3,028,800 |
| 2020-12-29 | $89.94 | $93.50 | $89.01 | $90.89 | $90.57 | 3,433,680 |
| 2020-12-28 | $91.51 | $93.00 | $90.18 | $90.30 | $89.98 | 3,275,430 |
| 2020-12-25 | $93.59 | $94.75 | $90.70 | $91.40 | $91.07 | 4,412,530 |
| 2020-12-24 | $96.83 | $99.33 | $94.00 | $95.68 | $95.34 | 4,509,950 |
| 2020-12-23 | $96.50 | $99.77 | $93.63 | $97.96 | $97.61 | 6,183,050 |
| 2020-12-22 | $97.56 | $100.67 | $95.62 | $96.10 | $95.76 | 5,588,200 |
| 2020-12-21 | $93.01 | $97.96 | $91.39 | $97.30 | $96.95 | 6,001,950 |
| 2020-12-18 | $93.79 | $94.45 | $91.52 | $92.84 | $92.51 | 3,342,780 |
| 2020-12-17 | $90.50 | $94.52 | $87.80 | $93.00 | $92.67 | 5,141,340 |
| 2020-12-16 | $97.50 | $97.60 | $91.71 | $92.00 | $91.67 | 5,815,720 |
| 2020-12-15 | $101.53 | $102.30 | $96.66 | $97.80 | $97.45 | 5,382,950 |
| 2020-12-14 | $98.95 | $105.20 | $98.00 | $102.20 | $101.84 | 7,479,390 |
| 2020-12-11 | $98.01 | $100.45 | $95.00 | $100.00 | $99.64 | 9,410,210 |
| 2020-12-10 | $93.51 | $99.78 | $93.51 | $97.79 | $97.44 | 7,109,610 |
| 2020-12-09 | $99.64 | $101.00 | $93.41 | $94.96 | $94.62 | 7,781,410 |
| 2020-12-08 | $97.00 | $102.30 | $95.03 | $101.16 | $100.80 | 7,698,010 |
| 2020-12-07 | $98.88 | $99.99 | $94.90 | $96.90 | $96.56 | 6,331,870 |
| 2020-12-04 | $91.60 | $97.50 | $91.18 | $95.66 | $95.32 | 6,854,180 |
| 2020-12-03 | $96.27 | $97.50 | $92.58 | $92.60 | $92.27 | 6,458,490 |
| 2020-12-02 | $94.99 | $98.89 | $94.20 | $96.40 | $96.06 | 6,990,410 |
| 2020-12-01 | $94.43 | $96.44 | $93.00 | $95.25 | $94.91 | 6,358,610 |
| 2020-11-30 | $97.91 | $102.44 | $95.00 | $95.10 | $94.76 | 10,442,910 |
| 2020-11-27 | $93.99 | $97.88 | $92.00 | $97.85 | $97.50 | 8,415,530 |
| 2020-11-26 | $97.00 | $98.99 | $92.93 | $93.96 | $93.63 | 7,245,490 |
| 2020-11-25 | $98.50 | $103.34 | $96.35 | $96.35 | $96.01 | 9,645,120 |
| 2020-11-24 | $94.25 | $103.50 | $93.70 | $99.20 | $98.85 | 11,561,130 |
| 2020-11-23 | $93.01 | $97.40 | $88.68 | $94.95 | $94.61 | 9,834,700 |
| 2020-11-20 | $90.11 | $95.05 | $90.11 | $90.66 | $90.34 | 9,650,020 |
| 2020-11-19 | $83.45 | $97.80 | $83.00 | $91.38 | $91.05 | 14,283,710 |
| 2020-11-18 | $80.00 | $86.95 | $79.39 | $85.03 | $84.73 | 10,169,940 |
| 2020-11-17 | $73.87 | $83.85 | $71.89 | $81.00 | $80.71 | 6,562,490 |
| 2020-11-16 | $76.00 | $76.47 | $73.18 | $73.86 | $73.60 | 2,915,310 |
| 2020-11-13 | $74.82 | $76.59 | $73.20 | $75.92 | $75.65 | 2,267,120 |
| 2020-11-12 | $76.50 | $77.20 | $75.02 | $75.11 | $74.84 | 2,323,400 |
| 2020-11-11 | $77.25 | $78.10 | $75.18 | $75.78 | $75.51 | 4,060,440 |
| 2020-11-10 | $82.50 | $82.80 | $77.63 | $78.43 | $78.15 | 6,481,170 |
| 2020-11-09 | $76.60 | $87.00 | $76.60 | $83.37 | $83.07 | 8,601,140 |
| 2020-11-06 | $72.99 | $75.85 | $72.00 | $75.62 | $75.35 | 5,466,240 |
| 2020-11-05 | $71.70 | $72.78 | $70.79 | $72.42 | $72.16 | 2,691,120 |
| 2020-11-04 | $73.98 | $74.35 | $70.66 | $71.31 | $71.06 | 4,130,570 |
| 2020-11-03 | $70.00 | $75.68 | $70.00 | $73.99 | $73.73 | 4,685,840 |
| 2020-11-02 | $70.65 | $71.70 | $67.80 | $70.32 | $70.07 | 3,031,740 |
| 2020-10-30 | $70.95 | $73.34 | $69.60 | $70.45 | $70.20 | 3,481,370 |
| 2020-10-29 | $70.18 | $71.70 | $69.50 | $70.29 | $70.04 | 2,004,960 |
| 2020-10-28 | $72.43 | $72.59 | $68.78 | $71.31 | $71.06 | 3,243,760 |
| 2020-10-27 | $73.70 | $73.85 | $72.07 | $72.38 | $72.12 | 1,721,250 |
| 2020-10-26 | $74.70 | $75.20 | $73.00 | $73.89 | $73.63 | 1,111,370 |
| 2020-10-23 | $76.02 | $77.07 | $74.25 | $74.70 | $74.43 | 1,498,670 |
| 2020-10-22 | $76.02 | $77.13 | $75.40 | $76.40 | $76.13 | 1,161,590 |
| 2020-10-21 | $78.83 | $78.90 | $76.18 | $76.42 | $76.15 | 1,901,470 |
| 2020-10-20 | $78.98 | $78.98 | $77.51 | $78.83 | $78.55 | 1,066,650 |
| 2020-10-19 | $79.56 | $80.42 | $78.60 | $78.72 | $78.44 | 1,241,200 |
| 2020-10-16 | $80.71 | $81.30 | $78.40 | $78.90 | $78.62 | 1,555,650 |
| 2020-10-15 | $81.35 | $81.95 | $80.32 | $80.71 | $80.42 | 1,294,170 |
| 2020-10-14 | $83.58 | $83.58 | $80.70 | $81.17 | $80.88 | 2,157,620 |
| 2020-10-13 | $84.05 | $84.60 | $83.10 | $83.25 | $82.95 | 1,879,450 |
| 2020-10-12 | $79.09 | $83.99 | $78.59 | $83.99 | $83.69 | 3,664,600 |
| 2020-10-09 | $79.53 | $80.07 | $77.88 | $78.43 | $78.15 | 1,817,440 |
| 2020-10-08 | $77.68 | $77.68 | $77.68 | $77.68 | $77.40 | 0 |
| 2020-10-07 | $77.68 | $77.68 | $77.68 | $77.68 | $77.40 | 0 |
| 2020-10-06 | $77.68 | $77.68 | $77.68 | $77.68 | $77.40 | 0 |
| 2020-10-05 | $77.68 | $77.68 | $77.68 | $77.68 | $77.40 | 0 |
| 2020-10-02 | $77.68 | $77.68 | $77.68 | $77.68 | $77.40 | 0 |
| 2020-10-01 | $77.68 | $77.68 | $77.68 | $77.68 | $77.40 | 0 |
| 2020-09-30 | $79.57 | $79.57 | $77.11 | $77.68 | $77.40 | 1,331,090 |
| 2020-09-29 | $75.60 | $79.90 | $75.52 | $78.35 | $78.07 | 2,644,080 |
| 2020-09-28 | $78.50 | $79.10 | $74.10 | $75.10 | $74.83 | 3,122,220 |
| 2020-09-25 | $81.64 | $81.96 | $78.24 | $78.68 | $78.40 | 1,901,640 |
| 2020-09-24 | $82.79 | $83.35 | $80.96 | $80.97 | $80.68 | 1,602,390 |
| 2020-09-23 | $82.45 | $83.30 | $81.55 | $83.10 | $82.80 | 1,665,870 |
| 2020-09-22 | $82.00 | $83.77 | $81.11 | $82.10 | $81.81 | 1,629,460 |
| 2020-09-21 | $83.98 | $84.65 | $82.54 | $82.76 | $82.47 | 1,883,620 |
| 2020-09-18 | $83.94 | $84.74 | $83.03 | $83.26 | $82.96 | 2,084,380 |
| 2020-09-17 | $81.81 | $85.04 | $81.81 | $83.98 | $83.68 | 3,108,890 |
| 2020-09-16 | $81.73 | $83.86 | $81.38 | $81.70 | $81.41 | 2,074,840 |
| 2020-09-15 | $81.59 | $83.80 | $77.00 | $82.53 | $82.24 | 3,642,780 |
| 2020-09-14 | $83.51 | $84.97 | $82.51 | $83.75 | $83.45 | 1,649,110 |
| 2020-09-11 | $81.21 | $83.31 | $80.97 | $82.89 | $82.60 | 1,727,430 |
| 2020-09-10 | $85.50 | $85.99 | $82.01 | $82.25 | $81.96 | 2,580,890 |
| 2020-09-09 | $86.92 | $86.92 | $79.10 | $83.79 | $83.49 | 4,715,800 |
| 2020-09-08 | $90.67 | $90.67 | $87.45 | $87.87 | $87.56 | 3,690,880 |
| 2020-09-07 | $92.50 | $94.58 | $90.50 | $90.90 | $90.58 | 4,753,290 |
| 2020-09-04 | $90.20 | $94.99 | $89.89 | $93.09 | $92.76 | 6,372,180 |
| 2020-09-03 | $88.29 | $92.37 | $87.20 | $90.69 | $90.37 | 4,435,520 |
| 2020-09-02 | $88.10 | $89.36 | $87.30 | $88.40 | $88.09 | 2,540,270 |
| 2020-09-01 | $87.06 | $88.12 | $86.53 | $88.09 | $87.78 | 2,041,220 |
| 2020-08-31 | $89.58 | $89.59 | $87.74 | $87.77 | $87.46 | 2,362,610 |
| 2020-08-28 | $88.70 | $89.60 | $87.00 | $88.60 | $88.28 | 2,536,390 |
| 2020-08-27 | $86.35 | $90.81 | $86.35 | $89.35 | $89.03 | 3,415,500 |
| 2020-08-26 | $90.00 | $90.49 | $86.12 | $86.99 | $86.68 | 3,626,620 |
| 2020-08-25 | $91.87 | $91.94 | $90.18 | $90.63 | $90.31 | 3,044,570 |
| 2020-08-24 | $88.60 | $92.76 | $88.00 | $91.57 | $91.24 | 4,940,170 |
| 2020-08-21 | $88.24 | $89.01 | $87.60 | $88.71 | $88.39 | 2,368,810 |
| 2020-08-20 | $86.75 | $88.45 | $85.45 | $87.75 | $87.44 | 2,040,050 |
| 2020-08-19 | $90.85 | $90.89 | $87.00 | $87.79 | $87.48 | 3,802,350 |
| 2020-08-18 | $91.19 | $92.80 | $90.35 | $91.27 | $90.95 | 3,501,850 |
| 2020-08-17 | $90.79 | $91.58 | $89.34 | $91.25 | $90.93 | 3,603,080 |
| 2020-08-14 | $90.02 | $90.67 | $88.08 | $89.90 | $89.58 | 2,681,020 |
| 2020-08-13 | $88.12 | $91.09 | $88.11 | $90.01 | $89.69 | 4,267,590 |
| 2020-08-12 | $88.50 | $88.80 | $85.01 | $87.39 | $87.08 | 3,461,860 |
| 2020-08-11 | $90.30 | $91.12 | $88.08 | $88.30 | $87.99 | 2,973,430 |
| 2020-08-10 | $89.10 | $91.50 | $89.01 | $90.23 | $89.91 | 2,998,920 |
| 2020-08-07 | $92.78 | $92.88 | $89.00 | $90.15 | $89.83 | 4,770,420 |
| 2020-08-06 | $94.10 | $94.70 | $92.00 | $93.27 | $92.94 | 4,803,720 |
| 2020-08-05 | $99.97 | $99.97 | $94.65 | $94.93 | $94.59 | 6,687,210 |
| 2020-08-04 | $96.10 | $96.49 | $92.86 | $93.56 | $93.23 | 4,731,340 |
| 2020-08-03 | $93.00 | $97.00 | $92.40 | $95.88 | $95.54 | 7,034,570 |
| 2020-07-31 | $91.00 | $92.49 | $90.05 | $91.40 | $91.07 | 4,566,560 |
| 2020-07-30 | $92.94 | $93.87 | $89.96 | $90.51 | $90.19 | 4,605,360 |
| 2020-07-29 | $89.99 | $92.36 | $89.35 | $92.26 | $91.93 | 4,645,670 |
| 2020-07-28 | $91.14 | $91.50 | $88.58 | $89.36 | $89.04 | 3,538,660 |
| 2020-07-27 | $87.00 | $90.50 | $86.98 | $89.75 | $89.43 | 5,483,350 |
| 2020-07-24 | $92.46 | $93.79 | $85.00 | $86.53 | $86.22 | 6,413,750 |
| 2020-07-23 | $94.01 | $95.27 | $90.83 | $92.79 | $92.46 | 5,969,000 |
| 2020-07-22 | $94.60 | $97.57 | $93.22 | $95.28 | $94.94 | 7,410,690 |
| 2020-07-21 | $93.65 | $96.00 | $92.33 | $94.77 | $94.43 | 7,025,950 |
| 2020-07-20 | $98.35 | $98.35 | $90.21 | $94.95 | $94.61 | 11,109,320 |
| 2020-07-17 | $98.00 | $100.50 | $95.05 | $95.90 | $95.56 | 7,524,610 |
| 2020-07-16 | $107.15 | $107.90 | $100.05 | $100.05 | $99.69 | 12,485,150 |
| 2020-07-15 | $121.84 | $122.04 | $110.47 | $111.17 | $110.77 | 9,524,920 |
| 2020-07-14 | $125.10 | $126.88 | $117.30 | $120.64 | $120.21 | 9,592,390 |
| 2020-07-13 | $125.10 | $128.00 | $121.60 | $127.20 | $126.75 | 8,660,410 |
| 2020-07-10 | $120.90 | $127.99 | $118.45 | $125.62 | $125.17 | 11,545,450 |
| 2020-07-09 | $114.00 | $123.00 | $114.00 | $122.60 | $122.16 | 12,033,220 |
| 2020-07-08 | $110.01 | $115.26 | $109.70 | $114.44 | $114.03 | 8,502,570 |
| 2020-07-07 | $110.50 | $117.18 | $110.50 | $111.87 | $111.47 | 12,636,740 |
| 2020-07-06 | $102.12 | $110.91 | $102.12 | $110.40 | $110.01 | 12,178,690 |
| 2020-07-03 | $104.00 | $104.30 | $100.28 | $102.64 | $102.27 | 7,915,120 |
| 2020-07-02 | $101.91 | $104.28 | $100.02 | $103.86 | $103.49 | 8,467,320 |
| 2020-07-01 | $101.61 | $104.36 | $100.10 | $102.37 | $102.01 | 6,624,960 |
| 2020-06-30 | $101.21 | $103.50 | $99.97 | $100.94 | $100.58 | 6,447,910 |
| 2020-06-29 | $103.00 | $104.50 | $99.19 | $99.95 | $99.59 | 7,570,870 |
| 2020-06-26 | $104.17 | $104.17 | $104.17 | $104.17 | $103.80 | 0 |
| 2020-06-25 | $104.17 | $104.17 | $104.17 | $104.17 | $103.80 | 0 |
| 2020-06-24 | $105.73 | $106.80 | $103.90 | $104.17 | $103.80 | 7,454,740 |
| 2020-06-23 | $104.01 | $105.99 | $103.70 | $104.73 | $104.36 | 6,864,890 |
| 2020-06-22 | $100.81 | $107.96 | $100.65 | $104.90 | $104.53 | 9,749,700 |
| 2020-06-19 | $96.60 | $101.00 | $95.73 | $99.99 | $99.63 | 7,978,280 |
| 2020-06-18 | $94.94 | $96.78 | $94.50 | $96.36 | $96.02 | 3,546,730 |
| 2020-06-17 | $97.19 | $97.74 | $94.50 | $95.48 | $95.14 | 3,637,260 |
| 2020-06-16 | $97.64 | $99.10 | $96.18 | $97.36 | $97.01 | 3,855,220 |
| 2020-06-15 | $99.80 | $100.98 | $95.89 | $95.98 | $95.64 | 6,600,830 |
| 2020-06-12 | $98.02 | $103.30 | $97.45 | $101.95 | $101.59 | 6,439,290 |
| 2020-06-11 | $101.51 | $104.00 | $99.89 | $101.64 | $101.28 | 6,999,880 |
| 2020-06-10 | $100.72 | $104.18 | $98.77 | $102.03 | $101.67 | 6,432,800 |
| 2020-06-09 | $97.99 | $102.25 | $96.08 | $101.20 | $100.84 | 7,333,670 |
| 2020-06-08 | $98.77 | $100.31 | $97.80 | $98.10 | $97.75 | 5,408,760 |
| 2020-06-05 | $95.99 | $100.72 | $95.95 | $98.60 | $98.25 | 8,084,320 |
| 2020-06-04 | $96.89 | $97.30 | $94.61 | $94.98 | $94.64 | 3,979,380 |
| 2020-06-03 | $95.40 | $99.49 | $94.54 | $96.72 | $96.38 | 7,379,140 |
| 2020-06-02 | $95.80 | $95.94 | $93.51 | $95.00 | $94.66 | 4,712,560 |
| 2020-06-01 | $92.65 | $96.15 | $92.39 | $95.16 | $94.82 | 6,048,350 |
| 2020-05-29 | $90.50 | $92.26 | $89.06 | $91.09 | $90.77 | 3,646,410 |
| 2020-05-28 | $92.33 | $93.80 | $88.52 | $91.61 | $91.28 | 5,450,470 |
| 2020-05-27 | $95.50 | $96.21 | $92.00 | $92.00 | $91.67 | 6,334,800 |
| 2020-05-26 | $94.81 | $96.95 | $94.81 | $96.36 | $96.02 | 6,152,820 |
| 2020-05-25 | $98.00 | $98.42 | $92.68 | $94.63 | $94.29 | 7,114,480 |
| 2020-05-22 | $105.90 | $105.95 | $97.67 | $98.90 | $98.55 | 8,462,290 |
| 2020-05-21 | $108.00 | $108.00 | $104.00 | $105.00 | $104.63 | 8,192,960 |
| 2020-05-20 | $106.01 | $110.51 | $104.81 | $108.20 | $107.81 | 14,694,800 |
| 2020-05-19 | $98.60 | $108.11 | $98.60 | $108.11 | $107.73 | 16,585,430 |
| 2020-05-18 | $103.50 | $105.94 | $98.00 | $98.28 | $97.93 | 10,999,780 |
| 2020-05-15 | $96.60 | $103.41 | $95.25 | $101.01 | $100.65 | 11,816,800 |
| 2020-05-14 | $96.48 | $97.69 | $95.80 | $95.84 | $95.50 | 4,778,910 |
| 2020-05-13 | $97.30 | $98.98 | $95.90 | $96.91 | $96.57 | 5,268,580 |
| 2020-05-12 | $96.69 | $98.36 | $94.01 | $98.34 | $97.99 | 6,554,150 |
| 2020-05-11 | $97.19 | $98.86 | $94.86 | $96.64 | $96.30 | 6,260,420 |
| 2020-05-08 | $96.90 | $99.20 | $95.95 | $96.74 | $96.40 | 7,327,510 |
| 2020-05-07 | $100.39 | $100.39 | $95.15 | $95.93 | $95.59 | 9,873,480 |
| 2020-05-06 | $92.21 | $99.99 | $92.21 | $99.40 | $99.05 | 12,245,690 |
| 2020-05-05 | $93.18 | $93.18 | $93.18 | $93.18 | $92.85 | 0 |
| 2020-05-04 | $93.18 | $93.18 | $93.18 | $93.18 | $92.85 | 0 |
| 2020-05-01 | $93.18 | $93.18 | $93.18 | $93.18 | $92.85 | 0 |
| 2020-04-30 | $87.45 | $94.30 | $87.00 | $93.18 | $92.85 | 10,614,610 |
| 2020-04-29 | $88.19 | $89.40 | $85.50 | $85.80 | $85.49 | 6,534,950 |
| 2020-04-28 | $85.60 | $91.15 | $83.00 | $89.40 | $89.08 | 10,302,120 |
| 2020-04-27 | $85.15 | $86.30 | $82.78 | $85.59 | $85.29 | 4,169,440 |
| 2020-04-24 | $88.56 | $89.84 | $84.51 | $85.14 | $84.84 | 5,813,920 |
| 2020-04-23 | $89.52 | $91.08 | $88.20 | $89.00 | $88.68 | 5,851,660 |
| 2020-04-22 | $88.20 | $90.74 | $87.73 | $89.20 | $88.88 | 5,257,840 |
| 2020-04-21 | $93.01 | $93.20 | $88.00 | $89.58 | $89.26 | 8,066,740 |
| 2020-04-20 | $93.00 | $94.72 | $91.77 | $94.17 | $93.83 | 5,282,600 |
| 2020-04-17 | $91.99 | $96.26 | $91.99 | $93.43 | $93.10 | 9,113,520 |
| 2020-04-16 | $88.03 | $90.99 | $86.55 | $90.85 | $90.53 | 5,633,330 |
| 2020-04-15 | $89.00 | $93.18 | $88.01 | $89.50 | $89.18 | 7,540,660 |
| 2020-04-14 | $88.02 | $89.77 | $86.88 | $89.37 | $89.05 | 5,196,740 |
| 2020-04-13 | $87.00 | $89.50 | $85.50 | $86.25 | $85.94 | 5,400,390 |
| 2020-04-10 | $94.91 | $95.00 | $88.88 | $89.25 | $88.93 | 6,005,660 |
| 2020-04-09 | $96.53 | $96.92 | $93.57 | $94.24 | $93.90 | 4,572,550 |
| 2020-04-08 | $96.39 | $98.79 | $95.10 | $95.66 | $95.32 | 6,316,850 |
| 2020-04-07 | $99.90 | $100.35 | $96.26 | $97.28 | $96.93 | 9,075,880 |
| 2020-04-06 | $96.49 | $96.49 | $96.49 | $96.49 | $96.15 | 0 |
| 2020-04-03 | $96.00 | $98.99 | $94.78 | $96.49 | $96.15 | 10,045,030 |
| 2020-04-02 | $87.30 | $96.44 | $87.17 | $96.44 | $96.10 | 11,502,450 |
| 2020-04-01 | $84.26 | $91.24 | $84.01 | $87.67 | $87.36 | 6,841,810 |
| 2020-03-31 | $87.92 | $89.01 | $85.04 | $85.83 | $85.52 | 4,886,760 |
| 2020-03-30 | $86.09 | $88.60 | $82.33 | $86.00 | $85.69 | 6,338,250 |
| 2020-03-27 | $93.19 | $93.39 | $88.68 | $88.79 | $88.47 | 4,667,620 |
| 2020-03-26 | $90.44 | $94.20 | $88.02 | $90.60 | $90.28 | 5,785,290 |
| 2020-03-25 | $89.30 | $93.79 | $88.80 | $91.35 | $91.02 | 8,422,530 |
| 2020-03-24 | $87.76 | $88.71 | $81.61 | $86.89 | $86.58 | 8,333,140 |
| 2020-03-23 | $90.65 | $93.00 | $84.47 | $85.09 | $84.79 | 7,338,700 |
| 2020-03-20 | $98.73 | $99.20 | $92.29 | $93.50 | $93.17 | 6,581,430 |
| 2020-03-19 | $96.46 | $98.33 | $92.21 | $97.10 | $96.75 | 6,929,060 |
| 2020-03-18 | $101.30 | $102.48 | $94.70 | $95.30 | $94.96 | 7,672,070 |
| 2020-03-17 | $103.50 | $103.97 | $92.20 | $99.50 | $99.15 | 6,580,300 |
| 2020-03-16 | $108.39 | $109.75 | $98.55 | $100.20 | $99.84 | 8,548,560 |
| 2020-03-13 | $100.69 | $110.30 | $100.69 | $108.38 | $107.99 | 7,980,150 |
| 2020-03-12 | $101.60 | $108.60 | $101.60 | $105.99 | $105.61 | 5,614,860 |
| 2020-03-11 | $111.46 | $112.58 | $104.01 | $105.00 | $104.63 | 8,261,890 |
| 2020-03-10 | $100.87 | $110.30 | $100.87 | $110.11 | $109.72 | 10,269,340 |
| 2020-03-09 | $106.59 | $108.00 | $100.00 | $100.38 | $100.02 | 8,424,190 |
| 2020-03-06 | $110.02 | $112.57 | $107.83 | $110.03 | $109.64 | 5,152,920 |
| 2020-03-05 | $114.65 | $115.00 | $107.13 | $113.20 | $112.80 | 8,340,830 |
| 2020-03-04 | $118.00 | $118.30 | $108.20 | $112.12 | $111.72 | 8,892,120 |
| 2020-03-03 | $119.00 | $126.55 | $117.10 | $120.04 | $119.61 | 9,775,640 |
| 2020-03-02 | $122.95 | $123.00 | $113.27 | $116.70 | $116.28 | 8,951,540 |
| 2020-02-28 | $119.60 | $125.00 | $113.65 | $117.77 | $117.35 | 11,032,240 |
| 2020-02-27 | $130.00 | $131.68 | $121.57 | $126.28 | $125.83 | 9,519,910 |
| 2020-02-26 | $134.50 | $142.26 | $126.92 | $127.20 | $126.75 | 11,414,080 |
| 2020-02-25 | $133.00 | $141.26 | $126.00 | $137.40 | $136.91 | 11,842,840 |
| 2020-02-24 | $129.00 | $138.99 | $128.56 | $137.64 | $137.15 | 9,189,550 |
| 2020-02-21 | $128.50 | $131.46 | $126.10 | $128.18 | $127.72 | 10,143,350 |
| 2020-02-20 | $126.30 | $132.38 | $122.88 | $129.23 | $128.77 | 10,083,050 |
| 2020-02-19 | $120.00 | $133.50 | $117.89 | $125.31 | $124.86 | 12,510,380 |
| 2020-02-18 | $115.00 | $125.58 | $112.98 | $123.62 | $123.18 | 12,165,950 |
| 2020-02-17 | $111.99 | $116.00 | $111.98 | $115.10 | $114.69 | 11,128,590 |
| 2020-02-14 | $113.00 | $115.48 | $107.00 | $112.88 | $112.48 | 15,117,170 |
| 2020-02-13 | $103.22 | $111.85 | $103.00 | $111.85 | $111.45 | 16,947,530 |
| 2020-02-12 | $99.50 | $102.68 | $97.36 | $101.68 | $101.32 | 9,421,110 |
| 2020-02-11 | $97.18 | $104.00 | $97.18 | $100.09 | $99.73 | 9,821,890 |
| 2020-02-10 | $99.00 | $103.39 | $90.76 | $98.18 | $97.83 | 10,958,720 |
| 2020-02-07 | $93.48 | $102.79 | $93.46 | $100.73 | $100.37 | 12,837,880 |
| 2020-02-06 | $91.48 | $95.10 | $90.23 | $93.45 | $93.12 | 10,057,310 |
| 2020-02-05 | $95.95 | $98.37 | $93.50 | $93.91 | $93.58 | 13,066,350 |
| 2020-02-04 | $82.88 | $96.80 | $82.88 | $95.00 | $94.66 | 15,585,750 |
| 2020-02-03 | $91.60 | $91.60 | $91.60 | $91.60 | $91.27 | 1,075,800 |
| 2020-01-31 | $101.78 | $101.78 | $101.78 | $101.78 | $101.42 | 0 |
| 2020-01-30 | $101.78 | $101.78 | $101.78 | $101.78 | $101.42 | 0 |
| 2020-01-29 | $101.78 | $101.78 | $101.78 | $101.78 | $101.42 | 0 |
| 2020-01-28 | $101.78 | $101.78 | $101.78 | $101.78 | $101.42 | 0 |
| 2020-01-27 | $101.78 | $101.78 | $101.78 | $101.78 | $101.42 | 0 |
| 2020-01-24 | $101.78 | $101.78 | $101.78 | $101.78 | $101.42 | 0 |
| 2020-01-23 | $102.91 | $108.66 | $98.88 | $101.78 | $101.42 | 13,344,690 |
| 2020-01-22 | $102.00 | $109.00 | $100.00 | $105.55 | $105.17 | 15,156,640 |
| 2020-01-21 | $95.00 | $105.74 | $93.50 | $103.23 | $102.86 | 18,327,670 |
| 2020-01-20 | $87.00 | $96.86 | $87.00 | $96.13 | $95.79 | 14,134,140 |
| 2020-01-17 | $92.70 | $93.00 | $89.10 | $89.32 | $89.00 | 9,006,910 |
| 2020-01-16 | $89.02 | $95.30 | $89.02 | $93.21 | $92.88 | 11,963,770 |
| 2020-01-15 | $88.59 | $91.40 | $87.86 | $90.33 | $90.01 | 7,204,130 |
| 2020-01-14 | $93.77 | $93.80 | $89.18 | $89.60 | $89.28 | 10,459,030 |
| 2020-01-13 | $89.00 | $94.66 | $87.07 | $93.70 | $93.37 | 14,673,960 |
| 2020-01-10 | $84.01 | $91.51 | $84.00 | $89.44 | $89.12 | 15,501,570 |
| 2020-01-09 | $83.66 | $85.50 | $82.05 | $84.86 | $84.56 | 8,582,520 |
| 2020-01-08 | $82.77 | $84.35 | $82.00 | $82.70 | $82.41 | 6,616,730 |
| 2020-01-07 | $85.00 | $85.80 | $81.50 | $83.39 | $83.09 | 9,360,890 |
| 2020-01-06 | $82.73 | $86.70 | $82.10 | $84.35 | $84.05 | 7,236,990 |
| 2020-01-03 | $88.92 | $89.88 | $84.80 | $85.12 | $84.82 | 11,168,930 |
| 2020-01-02 | $87.70 | $91.61 | $86.50 | $88.99 | $88.67 | 11,096,820 |
| 2020-01-01 | $87.15 | $87.15 | $87.15 | $87.15 | $86.84 | 0 |
| 2019-12-31 | $85.38 | $89.50 | $85.01 | $87.15 | $86.84 | 8,956,130 |
| 2019-12-30 | $84.47 | $86.55 | $78.12 | $84.76 | $84.46 | 8,568,930 |
| 2019-12-27 | $90.00 | $90.26 | $85.50 | $85.80 | $85.49 | 8,999,740 |
| 2019-12-26 | $90.27 | $91.46 | $87.56 | $90.19 | $89.87 | 9,935,650 |
| 2019-12-25 | $87.44 | $93.13 | $87.11 | $91.75 | $91.42 | 13,333,140 |
| 2019-12-24 | $82.70 | $87.86 | $82.70 | $86.53 | $86.22 | 12,020,110 |
| 2019-12-23 | $80.50 | $84.47 | $80.40 | $81.35 | $81.06 | 9,863,630 |
| 2019-12-20 | $86.92 | $88.80 | $85.00 | $86.00 | $85.69 | 8,693,860 |
| 2019-12-19 | $92.60 | $93.77 | $86.50 | $86.50 | $86.19 | 16,084,700 |
| 2019-12-18 | $86.99 | $95.30 | $86.81 | $94.63 | $94.29 | 21,721,630 |
| 2019-12-17 | $88.11 | $89.00 | $85.50 | $87.00 | $86.69 | 16,595,360 |
| 2019-12-16 | $92.91 | $95.68 | $86.00 | $90.13 | $89.81 | 21,014,890 |
| 2019-12-13 | $91.00 | $93.06 | $88.00 | $92.67 | $92.34 | 15,606,630 |
| 2019-12-12 | $84.19 | $92.10 | $84.19 | $90.73 | $90.41 | 16,213,990 |
| 2019-12-11 | $83.50 | $88.30 | $83.23 | $83.77 | $83.47 | 14,472,260 |
| 2019-12-10 | $78.87 | $86.60 | $77.03 | $85.50 | $85.20 | 17,147,860 |
| 2019-12-09 | $77.89 | $82.80 | $76.30 | $78.90 | $78.62 | 19,145,530 |
| 2019-12-06 | $71.38 | $77.83 | $70.11 | $77.83 | $77.55 | 18,738,870 |
| 2019-12-05 | $69.40 | $75.91 | $68.46 | $70.75 | $70.50 | 18,214,790 |
| 2019-12-04 | $69.10 | $71.71 | $68.55 | $69.01 | $68.76 | 11,717,840 |
| 2019-12-03 | $64.50 | $70.50 | $64.18 | $70.13 | $69.88 | 13,221,580 |
| 2019-12-02 | $62.94 | $66.58 | $62.00 | $65.29 | $65.06 | 10,610,110 |
| 2019-11-29 | $62.90 | $64.57 | $62.17 | $63.12 | $62.90 | 10,215,570 |
| 2019-11-28 | $60.50 | $64.20 | $60.40 | $62.68 | $62.46 | 11,850,440 |
| 2019-11-27 | $57.10 | $62.24 | $57.00 | $61.69 | $61.47 | 13,707,620 |
| 2019-11-26 | $57.44 | $58.48 | $56.37 | $56.90 | $56.70 | 5,793,860 |
| 2019-11-25 | $61.20 | $61.25 | $56.02 | $56.91 | $56.71 | 10,090,220 |
| 2019-11-22 | $60.55 | $64.98 | $60.25 | $61.17 | $60.95 | 14,241,560 |
| 2019-11-21 | $60.81 | $60.89 | $59.49 | $60.21 | $60.00 | 7,112,540 |
| 2019-11-20 | $63.02 | $63.75 | $60.77 | $61.17 | $60.95 | 10,849,790 |
| 2019-11-19 | $63.38 | $64.98 | $62.59 | $63.77 | $63.54 | 10,935,700 |
| 2019-11-18 | $67.76 | $71.48 | $61.11 | $62.71 | $62.49 | 20,285,010 |
| 2019-11-15 | $60.93 | $67.02 | $59.06 | $67.02 | $66.78 | 11,480,210 |
| 2019-11-14 | $60.93 | $60.93 | $60.93 | $60.93 | $60.71 | 0 |
| 2019-11-13 | $55.98 | $61.46 | $55.80 | $60.93 | $60.71 | 13,798,020 |
| 2019-11-12 | $58.50 | $59.08 | $54.75 | $55.87 | $55.67 | 9,649,780 |
| 2019-11-11 | $59.25 | $60.18 | $57.35 | $59.09 | $58.88 | 7,173,320 |
| 2019-11-08 | $58.50 | $59.95 | $57.33 | $59.22 | $59.01 | 10,661,660 |
| 2019-11-07 | $54.60 | $58.99 | $54.40 | $58.65 | $58.44 | 12,523,730 |
| 2019-11-06 | $54.90 | $55.78 | $53.01 | $53.66 | $53.47 | 7,728,600 |
| 2019-11-05 | $55.00 | $56.51 | $53.90 | $55.26 | $55.06 | 9,581,220 |
| 2019-11-04 | $53.86 | $56.48 | $52.91 | $55.38 | $55.18 | 10,801,940 |
| 2019-11-01 | $51.98 | $54.60 | $51.83 | $53.85 | $53.66 | 10,945,010 |
| 2019-10-31 | $50.50 | $52.50 | $50.04 | $51.80 | $51.62 | 9,316,970 |
| 2019-10-30 | $48.90 | $52.31 | $48.21 | $50.67 | $50.49 | 8,647,630 |
| 2019-10-29 | $51.79 | $51.79 | $48.90 | $48.90 | $48.73 | 6,625,910 |
| 2019-10-28 | $50.70 | $52.00 | $50.23 | $51.59 | $51.41 | 7,580,060 |
| 2019-10-25 | $48.86 | $50.20 | $47.85 | $50.05 | $49.87 | 5,306,880 |
| 2019-10-24 | $48.86 | $49.30 | $48.30 | $48.72 | $48.55 | 4,185,930 |
| 2019-10-23 | $49.60 | $50.49 | $48.51 | $48.58 | $48.41 | 5,269,800 |
| 2019-10-22 | $49.75 | $50.69 | $49.22 | $50.04 | $49.86 | 5,138,060 |
| 2019-10-21 | $49.12 | $49.87 | $47.84 | $49.36 | $49.18 | 4,081,270 |
| 2019-10-18 | $50.29 | $50.66 | $48.11 | $48.92 | $48.75 | 5,280,220 |
| 2019-10-17 | $50.89 | $51.05 | $49.83 | $49.99 | $49.81 | 4,281,490 |
| 2019-10-16 | $51.99 | $52.30 | $50.60 | $50.63 | $50.45 | 5,317,920 |
| 2019-10-15 | $51.95 | $52.80 | $50.80 | $51.91 | $51.73 | 8,001,350 |
| 2019-10-14 | $51.00 | $53.48 | $50.22 | $53.11 | $52.92 | 12,419,490 |
| 2019-10-11 | $51.06 | $51.32 | $49.22 | $49.71 | $49.53 | 7,105,750 |
| 2019-10-10 | $49.90 | $51.16 | $49.10 | $50.92 | $50.74 | 7,881,090 |
| 2019-10-09 | $49.00 | $50.40 | $48.01 | $50.00 | $49.82 | 7,084,700 |
| 2019-10-08 | $50.31 | $51.60 | $48.22 | $49.11 | $48.94 | 7,017,190 |
| 2019-10-07 | $49.40 | $49.40 | $49.40 | $49.40 | $49.22 | 0 |
| 2019-10-04 | $49.40 | $49.40 | $49.40 | $49.40 | $49.22 | 0 |
| 2019-10-03 | $49.40 | $49.40 | $49.40 | $49.40 | $49.22 | 0 |
| 2019-10-02 | $49.40 | $49.40 | $49.40 | $49.40 | $49.22 | 0 |
| 2019-10-01 | $49.40 | $49.40 | $49.40 | $49.40 | $49.22 | 0 |
| 2019-09-30 | $51.07 | $51.47 | $46.50 | $49.40 | $49.22 | 9,353,900 |
| 2019-09-27 | $50.84 | $52.39 | $50.11 | $51.28 | $51.10 | 9,634,600 |
| 2019-09-26 | $54.11 | $54.46 | $49.82 | $50.90 | $50.72 | 12,182,090 |
| 2019-09-25 | $58.30 | $59.80 | $53.06 | $53.72 | $53.53 | 16,942,150 |
| 2019-09-24 | $61.59 | $63.48 | $57.55 | $58.96 | $58.75 | 14,333,240 |
| 2019-09-23 | $60.90 | $63.15 | $60.00 | $62.53 | $62.31 | 14,403,110 |
| 2019-09-20 | $56.50 | $61.63 | $56.14 | $59.97 | $59.76 | 20,129,720 |
| 2019-09-19 | $54.89 | $57.55 | $54.00 | $56.94 | $56.74 | 14,482,590 |
| 2019-09-18 | $55.50 | $56.68 | $53.02 | $55.02 | $54.82 | 12,005,780 |
| 2019-09-17 | $55.25 | $56.27 | $54.20 | $54.66 | $54.47 | 9,643,000 |
| 2019-09-16 | $55.50 | $56.30 | $54.78 | $55.74 | $55.54 | 12,153,790 |
| 2019-09-13 | $54.81 | $54.81 | $54.81 | $54.81 | $54.61 | 0 |
| 2019-09-12 | $58.00 | $58.00 | $53.44 | $54.81 | $54.61 | 18,488,530 |
| 2019-09-11 | $58.05 | $59.35 | $56.23 | $57.30 | $57.10 | 14,193,530 |
| 2019-09-10 | $60.10 | $63.48 | $57.77 | $57.77 | $57.56 | 16,705,640 |
| 2019-09-09 | $59.40 | $61.23 | $58.00 | $61.10 | $60.88 | 12,645,540 |
| 2019-09-06 | $58.11 | $59.88 | $56.12 | $58.38 | $58.17 | 13,273,160 |
| 2019-09-05 | $57.00 | $62.77 | $55.98 | $58.82 | $58.61 | 16,219,120 |
| 2019-09-04 | $53.79 | $58.20 | $52.04 | $58.18 | $57.97 | 15,013,430 |
| 2019-09-03 | $51.25 | $55.80 | $50.80 | $53.20 | $53.01 | 14,756,400 |
| 2019-09-02 | $46.21 | $50.84 | $46.21 | $50.84 | $50.66 | 16,142,860 |
| 2019-08-30 | $47.10 | $48.80 | $45.50 | $46.22 | $46.06 | 13,950,170 |
| 2019-08-29 | $44.47 | $47.18 | $43.85 | $47.11 | $46.94 | 13,085,620 |
| 2019-08-28 | $45.02 | $45.30 | $43.80 | $44.11 | $43.95 | 9,886,040 |
| 2019-08-27 | $42.50 | $45.89 | $42.10 | $45.50 | $45.34 | 12,868,130 |
| 2019-08-26 | $41.75 | $43.45 | $41.42 | $41.91 | $41.76 | 9,135,470 |
| 2019-08-23 | $42.95 | $43.41 | $41.58 | $42.08 | $41.93 | 8,506,850 |
| 2019-08-22 | $42.21 | $44.48 | $42.21 | $42.96 | $42.81 | 9,694,170 |
| 2019-08-21 | $41.80 | $43.65 | $41.04 | $42.55 | $42.40 | 12,683,390 |
| 2019-08-20 | $39.29 | $42.80 | $38.99 | $42.35 | $42.20 | 16,518,830 |
| 2019-08-19 | $38.36 | $40.18 | $37.68 | $39.60 | $39.46 | 14,219,530 |
| 2019-08-16 | $38.40 | $39.00 | $37.73 | $37.80 | $37.67 | 8,528,440 |
| 2019-08-15 | $36.10 | $38.94 | $36.05 | $38.45 | $38.31 | 11,131,890 |
| 2019-08-14 | $39.25 | $40.66 | $37.96 | $37.99 | $37.85 | 13,968,330 |
| 2019-08-13 | $39.18 | $39.48 | $37.89 | $38.48 | $38.34 | 11,319,510 |
| 2019-08-12 | $37.71 | $39.97 | $36.81 | $39.97 | $39.83 | 14,155,450 |
| 2019-08-09 | $38.90 | $39.90 | $36.78 | $37.51 | $37.38 | 15,147,420 |
| 2019-08-08 | $38.01 | $39.00 | $37.30 | $38.69 | $38.55 | 13,175,430 |
| 2019-08-07 | $37.80 | $39.30 | $37.18 | $38.58 | $38.44 | 16,792,100 |
| 2019-08-06 | $36.23 | $38.90 | $35.52 | $37.99 | $37.85 | 18,721,880 |
| 2019-08-05 | $37.30 | $40.05 | $36.78 | $37.51 | $37.38 | 24,009,510 |
| 2019-08-02 | $32.70 | $36.41 | $32.31 | $36.41 | $36.28 | 20,751,010 |
| 2019-08-01 | $32.51 | $33.20 | $32.17 | $33.10 | $32.98 | 5,956,390 |
| 2019-07-31 | $32.25 | $33.30 | $32.13 | $32.75 | $32.63 | 6,187,990 |
| 2019-07-30 | $33.18 | $33.53 | $32.32 | $32.39 | $32.27 | 8,350,570 |
| 2019-07-29 | $33.00 | $33.76 | $32.80 | $33.42 | $33.30 | 6,361,590 |
| 2019-07-26 | $33.40 | $34.20 | $32.66 | $32.93 | $32.81 | 8,271,430 |
| 2019-07-25 | $32.60 | $34.25 | $32.60 | $33.58 | $33.46 | 11,084,070 |
| 2019-07-24 | $32.24 | $33.32 | $32.18 | $32.58 | $32.46 | 8,936,370 |
| 2019-07-23 | $32.00 | $32.96 | $31.67 | $32.37 | $32.25 | 8,616,440 |
| 2019-07-22 | $31.33 | $31.94 | $29.95 | $31.57 | $31.46 | 8,453,020 |
| 2019-07-19 | $31.93 | $31.98 | $30.68 | $31.02 | $30.91 | 8,257,040 |
| 2019-07-18 | $32.10 | $32.40 | $31.45 | $31.73 | $31.62 | 9,758,580 |
| 2019-07-17 | $32.01 | $34.17 | $31.38 | $32.80 | $32.68 | 16,043,490 |
| 2019-07-16 | $30.40 | $31.63 | $30.31 | $31.06 | $30.95 | 9,088,430 |
| 2019-07-15 | $30.18 | $31.42 | $29.70 | $30.80 | $30.69 | 11,516,020 |
| 2019-07-12 | $29.52 | $30.86 | $29.32 | $30.78 | $30.67 | 13,256,830 |
| 2019-07-11 | $29.80 | $30.10 | $28.92 | $29.26 | $29.16 | 10,308,170 |
| 2019-07-10 | $28.45 | $28.92 | $28.27 | $28.53 | $28.43 | 3,711,040 |
| 2019-07-09 | $27.98 | $28.45 | $27.63 | $28.45 | $28.35 | 3,635,490 |
| 2019-07-08 | $29.10 | $29.10 | $27.25 | $28.05 | $27.95 | 6,440,540 |
| 2019-07-05 | $28.85 | $29.47 | $28.77 | $29.16 | $29.06 | 4,789,960 |
| 2019-07-04 | $29.65 | $29.71 | $28.52 | $28.73 | $28.63 | 5,472,510 |
| 2019-07-03 | $29.48 | $29.91 | $28.90 | $29.60 | $29.49 | 7,471,740 |
| 2019-07-02 | $28.94 | $30.27 | $28.81 | $29.23 | $29.13 | 9,983,580 |
| 2019-07-01 | $28.61 | $29.38 | $28.21 | $29.27 | $29.17 | 10,210,770 |
| 2019-06-28 | $28.60 | $28.75 | $27.45 | $27.82 | $27.72 | 6,248,890 |
| 2019-06-27 | $27.50 | $28.88 | $27.45 | $28.88 | $28.78 | 9,591,320 |
| 2019-06-26 | $27.34 | $27.86 | $27.11 | $27.50 | $27.40 | 3,197,440 |
| 2019-06-25 | $28.68 | $28.68 | $27.27 | $27.52 | $27.42 | 5,757,330 |
| 2019-06-24 | $28.67 | $29.06 | $28.38 | $28.66 | $28.56 | 5,696,640 |
| 2019-06-21 | $28.71 | $29.68 | $28.26 | $28.48 | $28.38 | 11,871,980 |
| 2019-06-20 | $27.00 | $27.72 | $26.72 | $27.42 | $27.32 | 5,532,190 |
| 2019-06-19 | $27.38 | $27.95 | $27.14 | $27.16 | $27.06 | 7,068,620 |
| 2019-06-18 | $27.33 | $27.33 | $26.64 | $26.66 | $26.57 | 4,465,770 |
| 2019-06-17 | $27.15 | $27.75 | $26.80 | $27.33 | $27.23 | 4,695,120 |
| 2019-06-14 | $28.50 | $28.97 | $27.28 | $27.50 | $27.40 | 6,639,810 |
| 2019-06-13 | $28.79 | $29.19 | $28.26 | $28.40 | $28.30 | 7,632,550 |
| 2019-06-12 | $28.06 | $29.41 | $28.01 | $29.05 | $28.95 | 13,944,740 |
| 2019-06-11 | $27.02 | $28.50 | $26.50 | $28.44 | $28.34 | 9,835,030 |
| 2019-06-10 | $26.71 | $27.46 | $26.71 | $26.91 | $26.81 | 5,451,800 |
| 2019-06-07 | $26.62 | $26.62 | $26.62 | $26.62 | $26.53 | 0 |
| 2019-06-06 | $27.75 | $27.93 | $26.60 | $26.62 | $26.53 | 8,416,050 |
| 2019-06-05 | $28.62 | $29.16 | $27.29 | $28.04 | $27.94 | 10,244,810 |
| 2019-06-04 | $28.82 | $29.55 | $27.76 | $28.17 | $28.07 | 11,735,840 |
| 2019-06-03 | $31.20 | $31.30 | $29.40 | $29.60 | $29.49 | 12,950,320 |
| 2019-05-31 | $29.23 | $31.51 | $29.05 | $30.75 | $30.64 | 19,221,370 |
| 2019-05-30 | $30.23 | $30.48 | $28.03 | $29.39 | $29.29 | 16,727,250 |
| 2019-05-29 | $29.32 | $32.35 | $29.02 | $30.88 | $30.77 | 20,247,970 |
| 2019-05-28 | $28.77 | $31.70 | $28.37 | $29.83 | $29.72 | 21,065,400 |
| 2019-05-27 | $27.30 | $29.60 | $26.66 | $29.12 | $29.02 | 20,118,190 |
| 2019-05-24 | $28.00 | $29.28 | $27.81 | $27.81 | $27.68 | 23,450,390 |
| 2019-05-23 | $35.00 | $35.58 | $30.62 | $30.90 | $30.76 | 37,396,440 |
| 2019-05-22 | $29.79 | $33.13 | $29.46 | $33.13 | $32.98 | 23,588,610 |
| 2019-05-21 | $32.47 | $32.47 | $29.20 | $30.12 | $29.98 | 27,370,780 |
| 2019-05-20 | $29.52 | $29.52 | $29.52 | $29.52 | $29.38 | 650,270 |
| 2019-05-17 | $26.84 | $26.84 | $26.84 | $26.84 | $26.72 | 258,950 |
| 2019-05-16 | $24.40 | $24.40 | $24.40 | $24.40 | $24.29 | 0 |
| 2019-05-15 | $24.40 | $24.40 | $24.40 | $24.40 | $24.29 | 0 |
| 2019-05-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.29 | 0 |
| 2019-05-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.29 | 0 |
| 2019-05-10 | $24.40 | $24.40 | $24.40 | $24.40 | $24.29 | 0 |
| 2019-05-09 | $24.11 | $24.80 | $24.11 | $24.40 | $24.29 | 4,766,590 |
| 2019-05-08 | $23.00 | $24.78 | $22.36 | $24.06 | $23.95 | 5,643,680 |
| 2019-05-07 | $24.40 | $24.89 | $23.05 | $23.65 | $23.54 | 4,628,650 |
| 2019-05-06 | $26.45 | $26.45 | $24.59 | $24.59 | $24.48 | 5,008,560 |
| 2019-05-03 | $27.32 | $27.32 | $27.32 | $27.32 | $27.19 | 0 |
| 2019-05-02 | $27.32 | $27.32 | $27.32 | $27.32 | $27.19 | 0 |
| 2019-05-01 | $27.32 | $27.32 | $27.32 | $27.32 | $27.19 | 0 |
| 2019-04-30 | $26.60 | $27.45 | $26.60 | $27.32 | $27.19 | 2,234,650 |
| 2019-04-29 | $27.65 | $27.97 | $26.10 | $26.67 | $26.55 | 3,103,630 |
| 2019-04-26 | $26.60 | $28.39 | $26.52 | $27.72 | $27.59 | 4,726,390 |
| 2019-04-25 | $27.50 | $27.77 | $26.50 | $26.62 | $26.50 | 3,480,550 |
| 2019-04-24 | $26.70 | $27.55 | $26.47 | $27.51 | $27.38 | 4,231,350 |
| 2019-04-23 | $27.83 | $27.83 | $26.45 | $26.68 | $26.56 | 4,829,370 |
| 2019-04-22 | $27.74 | $28.30 | $27.50 | $27.98 | $27.85 | 4,378,040 |
| 2019-04-19 | $27.62 | $27.98 | $27.31 | $27.77 | $27.64 | 3,225,850 |
| 2019-04-18 | $27.98 | $27.98 | $27.17 | $27.47 | $27.34 | 2,764,720 |
| 2019-04-17 | $28.00 | $28.28 | $27.60 | $27.90 | $27.77 | 5,054,250 |
| 2019-04-16 | $27.40 | $27.99 | $26.53 | $27.90 | $27.77 | 5,636,840 |
| 2019-04-15 | $29.59 | $29.77 | $27.51 | $27.65 | $27.52 | 6,265,010 |
| 2019-04-12 | $29.15 | $29.45 | $28.50 | $29.28 | $29.15 | 4,334,750 |
| 2019-04-11 | $28.60 | $29.49 | $28.02 | $29.10 | $28.97 | 5,916,990 |
| 2019-04-10 | $29.49 | $29.85 | $28.70 | $28.75 | $28.62 | 4,905,100 |
| 2019-04-09 | $29.80 | $30.05 | $28.60 | $29.85 | $29.71 | 4,129,630 |
| 2019-04-08 | $30.74 | $30.80 | $29.19 | $29.66 | $29.52 | 8,576,050 |
| 2019-04-05 | $31.24 | $31.24 | $31.24 | $31.24 | $31.10 | 0 |
| 2019-04-04 | $29.70 | $31.90 | $29.70 | $31.24 | $31.10 | 14,252,110 |
| 2019-04-03 | $29.30 | $29.70 | $28.98 | $29.50 | $29.36 | 7,216,310 |
| 2019-04-02 | $29.45 | $30.49 | $29.30 | $29.79 | $29.65 | 12,047,090 |
| 2019-04-01 | $28.90 | $29.69 | $28.51 | $29.46 | $29.32 | 11,593,730 |
| 2019-03-29 | $28.36 | $29.24 | $27.01 | $29.08 | $28.95 | 8,573,490 |
| 2019-03-28 | $29.42 | $30.45 | $28.60 | $29.28 | $29.15 | 9,222,400 |
| 2019-03-27 | $28.64 | $29.45 | $28.20 | $29.22 | $29.09 | 7,091,880 |
| 2019-03-26 | $29.22 | $30.08 | $27.85 | $28.20 | $28.07 | 8,018,770 |
| 2019-03-25 | $28.65 | $30.66 | $28.60 | $29.50 | $29.36 | 10,111,440 |
| 2019-03-22 | $28.83 | $29.15 | $28.46 | $28.61 | $28.48 | 7,393,630 |
| 2019-03-21 | $27.35 | $29.45 | $27.05 | $28.62 | $28.49 | 12,116,660 |
| 2019-03-20 | $27.75 | $27.84 | $26.23 | $27.25 | $27.13 | 8,376,480 |
| 2019-03-19 | $27.97 | $28.64 | $27.51 | $27.86 | $27.73 | 5,477,110 |
| 2019-03-18 | $27.68 | $28.25 | $27.41 | $27.84 | $27.71 | 5,840,780 |
| 2019-03-15 | $27.74 | $28.50 | $27.55 | $27.60 | $27.47 | 6,876,200 |
| 2019-03-14 | $28.44 | $28.60 | $26.32 | $27.75 | $27.62 | 9,974,660 |
| 2019-03-13 | $31.88 | $32.88 | $29.07 | $29.08 | $28.95 | 15,580,030 |
| 2019-03-12 | $30.18 | $33.68 | $29.70 | $32.30 | $32.15 | 17,285,640 |
| 2019-03-11 | $32.67 | $32.67 | $30.46 | $30.95 | $30.81 | 28,982,900 |
| 2019-03-08 | $26.46 | $29.70 | $26.18 | $29.70 | $29.56 | 8,926,580 |
| 2019-03-07 | $26.19 | $27.43 | $26.01 | $27.00 | $26.88 | 10,026,450 |
| 2019-03-06 | $26.89 | $27.55 | $26.03 | $26.71 | $26.59 | 10,107,800 |
| 2019-03-05 | $25.63 | $27.27 | $25.35 | $27.15 | $27.03 | 12,093,410 |
| 2019-03-04 | $27.24 | $27.88 | $25.70 | $25.90 | $25.78 | 12,728,560 |
| 2019-03-01 | $23.66 | $26.00 | $22.95 | $25.66 | $25.54 | 11,542,920 |
| 2019-02-28 | $23.02 | $23.78 | $22.68 | $23.70 | $23.59 | 8,408,590 |
| 2019-02-27 | $22.29 | $23.22 | $22.21 | $22.67 | $22.57 | 6,599,500 |
| 2019-02-26 | $22.20 | $23.68 | $21.75 | $22.40 | $22.30 | 9,964,710 |
| 2019-02-25 | $21.70 | $22.74 | $21.67 | $22.45 | $22.35 | 8,277,200 |
| 2019-02-22 | $20.82 | $21.57 | $20.68 | $21.46 | $21.36 | 4,467,010 |
| 2019-02-21 | $21.18 | $21.67 | $20.86 | $20.93 | $20.83 | 5,693,780 |
| 2019-02-20 | $21.42 | $21.42 | $20.93 | $21.17 | $21.07 | 2,983,020 |
| 2019-02-19 | $21.66 | $21.67 | $21.08 | $21.39 | $21.29 | 5,143,160 |
| 2019-02-18 | $21.10 | $21.67 | $20.98 | $21.67 | $21.57 | 5,978,940 |
| 2019-02-15 | $21.22 | $21.33 | $20.77 | $20.94 | $20.84 | 3,524,350 |
| 2019-02-14 | $21.41 | $21.66 | $20.90 | $21.20 | $21.10 | 5,695,960 |
| 2019-02-13 | $20.99 | $21.96 | $20.77 | $21.72 | $21.62 | 8,049,970 |
| 2019-02-12 | $20.55 | $20.85 | $20.33 | $20.76 | $20.66 | 4,115,630 |
| 2019-02-11 | $20.30 | $20.69 | $19.91 | $20.68 | $20.59 | 4,187,010 |
| 2019-02-08 | $20.18 | $20.18 | $20.18 | $20.18 | $20.09 | 0 |
| 2019-02-07 | $20.18 | $20.18 | $20.18 | $20.18 | $20.09 | 0 |
| 2019-02-06 | $20.18 | $20.18 | $20.18 | $20.18 | $20.09 | 0 |
| 2019-02-05 | $20.18 | $20.18 | $20.18 | $20.18 | $20.09 | 0 |
| 2019-02-04 | $20.18 | $20.18 | $20.18 | $20.18 | $20.09 | 0 |
| 2019-02-01 | $19.60 | $20.19 | $19.54 | $20.18 | $20.09 | 2,587,610 |
| 2019-01-31 | $19.77 | $20.17 | $19.09 | $19.50 | $19.41 | 2,825,000 |
| 2019-01-30 | $19.28 | $20.34 | $19.28 | $19.69 | $19.60 | 3,100,850 |
| 2019-01-29 | $19.80 | $20.28 | $19.05 | $19.60 | $19.51 | 2,703,730 |
| 2019-01-28 | $20.05 | $20.63 | $19.80 | $20.09 | $20.00 | 2,954,450 |
| 2019-01-25 | $20.18 | $20.76 | $19.94 | $20.02 | $19.93 | 3,673,420 |
| 2019-01-24 | $19.58 | $21.30 | $19.58 | $20.36 | $20.27 | 6,547,360 |
| 2019-01-23 | $19.30 | $19.80 | $19.26 | $19.74 | $19.65 | 2,196,890 |
| 2019-01-22 | $19.48 | $19.95 | $19.35 | $19.57 | $19.48 | 3,334,030 |
| 2019-01-21 | $18.86 | $19.59 | $18.77 | $19.59 | $19.50 | 3,722,490 |
| 2019-01-18 | $18.76 | $19.15 | $18.62 | $18.86 | $18.77 | 2,136,380 |
| 2019-01-17 | $19.21 | $19.30 | $18.80 | $18.80 | $18.71 | 1,743,550 |
| 2019-01-16 | $19.25 | $19.45 | $19.06 | $19.28 | $19.19 | 1,949,540 |
| 2019-01-15 | $19.01 | $19.48 | $18.68 | $19.26 | $19.17 | 2,711,780 |
| 2019-01-14 | $19.22 | $19.23 | $18.68 | $19.01 | $18.92 | 1,568,880 |
| 2019-01-11 | $19.28 | $19.28 | $18.82 | $19.10 | $19.01 | 1,823,700 |
| 2019-01-10 | $19.30 | $19.60 | $18.94 | $19.10 | $19.01 | 3,024,710 |
| 2019-01-09 | $18.83 | $19.95 | $18.70 | $19.54 | $19.45 | 4,769,520 |
| 2019-01-08 | $18.89 | $19.11 | $18.63 | $18.76 | $18.67 | 1,893,040 |
| 2019-01-07 | $18.54 | $19.19 | $18.49 | $18.94 | $18.85 | 2,721,200 |
| 2019-01-04 | $17.85 | $18.70 | $17.73 | $18.53 | $18.45 | 2,403,530 |
| 2019-01-03 | $18.10 | $18.51 | $18.10 | $18.18 | $18.10 | 1,636,050 |
| 2019-01-02 | $18.21 | $18.48 | $18.06 | $18.28 | $18.20 | 1,375,650 |
| 2019-01-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.17 | 0 |
| 2018-12-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.17 | 0 |
| 2018-12-28 | $18.17 | $18.47 | $17.74 | $18.25 | $18.17 | 2,053,800 |
| 2018-12-27 | $19.11 | $19.18 | $18.06 | $18.06 | $17.98 | 2,109,570 |
| 2018-12-26 | $19.22 | $19.22 | $19.22 | $19.22 | $19.13 | 0 |
| 2018-12-25 | $19.22 | $19.22 | $19.22 | $19.22 | $19.13 | 0 |
| 2018-12-24 | $19.39 | $19.39 | $19.02 | $19.22 | $19.13 | 1,855,400 |
| 2018-12-21 | $18.85 | $19.29 | $18.82 | $19.08 | $18.99 | 1,681,930 |
| 2018-12-20 | $19.03 | $19.47 | $18.82 | $19.11 | $19.02 | 2,152,750 |
| 2018-12-19 | $19.64 | $19.64 | $18.92 | $18.99 | $18.90 | 2,422,450 |
| 2018-12-18 | $20.00 | $20.10 | $19.10 | $19.56 | $19.47 | 3,152,150 |
| 2018-12-17 | $19.91 | $20.28 | $19.60 | $20.01 | $19.92 | 2,505,980 |
| 2018-12-14 | $20.49 | $20.99 | $19.78 | $19.89 | $19.80 | 3,784,850 |
| 2018-12-13 | $20.46 | $20.85 | $20.12 | $20.60 | $20.51 | 3,277,380 |
| 2018-12-12 | $20.76 | $21.00 | $20.30 | $20.38 | $20.29 | 2,681,000 |
| 2018-12-11 | $20.74 | $20.92 | $20.28 | $20.86 | $20.76 | 3,431,400 |
| 2018-12-10 | $20.95 | $21.58 | $20.46 | $20.56 | $20.47 | 3,699,680 |
| 2018-12-07 | $21.89 | $21.97 | $20.81 | $20.89 | $20.79 | 4,734,080 |
| 2018-12-06 | $20.94 | $22.50 | $20.60 | $21.48 | $21.38 | 7,478,640 |
| 2018-12-05 | $19.90 | $21.48 | $19.60 | $21.10 | $21.00 | 7,701,730 |
| 2018-12-04 | $20.60 | $21.87 | $20.40 | $20.52 | $20.43 | 10,371,970 |
| 2018-12-03 | $20.37 | $20.37 | $20.37 | $20.37 | $20.28 | 745,900 |
| 2018-11-30 | $18.52 | $18.52 | $18.52 | $18.52 | $18.44 | 0 |
| 2018-11-29 | $18.52 | $18.52 | $18.52 | $18.52 | $18.44 | 0 |
| 2018-11-28 | $18.52 | $18.52 | $18.52 | $18.52 | $18.44 | 0 |
| 2018-11-27 | $18.52 | $18.52 | $18.52 | $18.52 | $18.44 | 0 |
| 2018-11-26 | $18.52 | $18.52 | $18.52 | $18.52 | $18.44 | 0 |
| 2018-11-23 | $18.52 | $18.52 | $18.52 | $18.52 | $18.44 | 0 |
| 2018-11-22 | $18.52 | $18.52 | $18.52 | $18.52 | $18.44 | 0 |
| 2018-11-21 | $18.52 | $18.52 | $18.52 | $18.52 | $18.44 | 0 |
| 2018-11-20 | $18.52 | $18.52 | $18.52 | $18.52 | $18.44 | 0 |
| 2018-11-19 | $18.52 | $18.52 | $18.52 | $18.52 | $18.44 | 0 |
| 2018-11-16 | $18.52 | $18.52 | $18.52 | $18.52 | $18.44 | 0 |
| 2018-11-15 | $18.52 | $18.52 | $18.52 | $18.52 | $18.44 | 0 |
| 2018-11-14 | $18.52 | $18.52 | $18.52 | $18.52 | $18.44 | 0 |
| 2018-11-13 | $18.52 | $18.52 | $18.52 | $18.52 | $18.44 | 0 |
| 2018-11-12 | $18.52 | $18.52 | $18.52 | $18.52 | $18.44 | 0 |
| 2018-11-09 | $18.08 | $18.93 | $18.00 | $18.52 | $18.44 | 5,045,020 |
| 2018-11-08 | $18.52 | $18.62 | $18.06 | $18.06 | $17.98 | 1,926,700 |
| 2018-11-07 | $18.40 | $18.76 | $18.36 | $18.40 | $18.32 | 3,057,590 |
| 2018-11-06 | $18.50 | $18.50 | $18.05 | $18.40 | $18.32 | 2,481,150 |
| 2018-11-05 | $18.70 | $18.98 | $18.30 | $18.57 | $18.48 | 3,439,290 |
| 2018-11-02 | $18.68 | $18.80 | $18.39 | $18.74 | $18.65 | 3,743,670 |
| 2018-11-01 | $18.90 | $19.12 | $18.11 | $18.22 | $18.14 | 4,301,410 |
| 2018-10-31 | $17.86 | $18.32 | $17.86 | $18.03 | $17.95 | 2,728,610 |
| 2018-10-30 | $17.62 | $18.00 | $17.00 | $17.79 | $17.71 | 2,951,430 |
| 2018-10-29 | $17.70 | $17.92 | $17.29 | $17.77 | $17.69 | 2,090,710 |
| 2018-10-26 | $17.67 | $18.00 | $17.53 | $17.64 | $17.56 | 2,082,400 |
| 2018-10-25 | $17.40 | $17.63 | $16.90 | $17.52 | $17.44 | 3,356,640 |
| 2018-10-24 | $17.95 | $18.41 | $17.80 | $18.11 | $18.03 | 2,267,440 |
| 2018-10-23 | $18.28 | $18.50 | $18.00 | $18.06 | $17.98 | 3,324,080 |
| 2018-10-22 | $17.61 | $18.49 | $17.61 | $18.18 | $18.10 | 4,385,540 |
| 2018-10-19 | $16.60 | $17.50 | $16.51 | $17.44 | $17.36 | 3,091,650 |
| 2018-10-18 | $17.50 | $17.52 | $16.86 | $16.92 | $16.84 | 2,686,380 |
| 2018-10-17 | $17.36 | $17.78 | $16.80 | $17.63 | $17.55 | 3,550,150 |
| 2018-10-16 | $18.18 | $18.50 | $16.48 | $17.03 | $16.95 | 3,981,560 |
| 2018-10-15 | $18.91 | $19.07 | $18.15 | $18.18 | $18.10 | 2,598,840 |
| 2018-10-12 | $19.57 | $19.88 | $17.80 | $18.77 | $18.68 | 4,627,080 |
| 2018-10-11 | $20.50 | $21.10 | $19.47 | $19.68 | $19.59 | 4,573,870 |
| 2018-10-10 | $20.79 | $21.32 | $20.53 | $21.15 | $21.05 | 2,330,440 |
| 2018-10-09 | $20.75 | $20.93 | $20.53 | $20.76 | $20.66 | 1,686,950 |
| 2018-10-08 | $20.90 | $21.06 | $20.58 | $20.60 | $20.51 | 2,692,840 |
| 2018-10-05 | $21.48 | $21.48 | $21.48 | $21.48 | $21.38 | 0 |
| 2018-10-04 | $21.48 | $21.48 | $21.48 | $21.48 | $21.38 | 0 |
| 2018-10-03 | $21.48 | $21.48 | $21.48 | $21.48 | $21.38 | 0 |
| 2018-10-02 | $21.48 | $21.48 | $21.48 | $21.48 | $21.38 | 0 |
| 2018-10-01 | $21.48 | $21.48 | $21.48 | $21.48 | $21.38 | 0 |
| 2018-09-28 | $21.32 | $21.66 | $21.15 | $21.48 | $21.38 | 1,947,280 |
| 2018-09-27 | $21.50 | $21.93 | $21.30 | $21.32 | $21.22 | 2,419,630 |
| 2018-09-26 | $21.55 | $21.96 | $21.43 | $21.64 | $21.54 | 2,328,700 |
| 2018-09-25 | $21.56 | $21.98 | $21.39 | $21.68 | $21.58 | 2,080,420 |
| 2018-09-24 | $21.57 | $21.57 | $21.57 | $21.57 | $21.47 | 0 |
| 2018-09-21 | $21.55 | $21.66 | $21.17 | $21.57 | $21.47 | 2,738,810 |
| 2018-09-20 | $21.80 | $21.85 | $21.37 | $21.48 | $21.38 | 2,906,170 |
| 2018-09-19 | $21.46 | $22.18 | $21.36 | $21.83 | $21.73 | 5,204,420 |
| 2018-09-18 | $20.90 | $21.47 | $20.90 | $21.43 | $21.33 | 2,721,680 |
| 2018-09-17 | $20.80 | $22.06 | $20.50 | $21.10 | $21.00 | 2,604,250 |
| 2018-09-14 | $21.38 | $21.50 | $20.80 | $20.86 | $20.76 | 2,931,100 |
| 2018-09-13 | $21.50 | $21.54 | $21.01 | $21.32 | $21.22 | 2,650,930 |
| 2018-09-12 | $21.24 | $21.48 | $21.10 | $21.18 | $21.08 | 2,496,880 |
| 2018-09-11 | $20.92 | $21.43 | $20.91 | $21.21 | $21.11 | 3,004,330 |
| 2018-09-10 | $22.10 | $22.10 | $21.05 | $21.05 | $20.95 | 5,805,630 |
| 2018-09-07 | $22.80 | $23.20 | $22.10 | $22.36 | $22.26 | 10,409,580 |
| 2018-09-06 | $22.20 | $24.28 | $22.07 | $23.13 | $23.02 | 14,900,300 |
| 2018-09-05 | $21.62 | $22.42 | $21.18 | $22.07 | $21.97 | 6,146,030 |
| 2018-09-04 | $21.40 | $21.90 | $21.15 | $21.66 | $21.56 | 4,000,200 |
| 2018-09-03 | $21.90 | $22.08 | $20.80 | $21.59 | $21.49 | 4,247,900 |
| 2018-08-31 | $21.83 | $22.49 | $21.78 | $21.93 | $21.83 | 3,384,810 |
| 2018-08-30 | $22.15 | $22.47 | $21.84 | $21.90 | $21.80 | 2,670,810 |
| 2018-08-29 | $22.73 | $22.75 | $22.15 | $22.21 | $22.11 | 2,839,050 |
| 2018-08-28 | $22.62 | $22.97 | $22.55 | $22.73 | $22.63 | 3,106,280 |
| 2018-08-27 | $22.16 | $22.78 | $22.16 | $22.66 | $22.56 | 3,517,670 |
| 2018-08-24 | $22.28 | $22.53 | $21.96 | $22.05 | $21.95 | 3,182,750 |
| 2018-08-23 | $21.99 | $22.87 | $21.98 | $22.57 | $22.47 | 3,835,310 |
| 2018-08-22 | $22.60 | $22.76 | $22.00 | $22.04 | $21.94 | 2,845,730 |
| 2018-08-21 | $22.61 | $22.85 | $22.26 | $22.60 | $22.50 | 3,135,230 |
| 2018-08-20 | $21.79 | $22.79 | $21.52 | $22.65 | $22.55 | 3,880,680 |
| 2018-08-17 | $22.45 | $22.67 | $21.73 | $21.73 | $21.63 | 2,948,220 |
| 2018-08-16 | $22.30 | $22.85 | $21.75 | $22.10 | $22.00 | 3,315,020 |
| 2018-08-15 | $23.18 | $23.38 | $22.56 | $22.60 | $22.50 | 3,778,770 |
| 2018-08-14 | $23.34 | $23.50 | $23.01 | $23.15 | $23.04 | 4,290,980 |
| 2018-08-13 | $22.42 | $23.85 | $22.31 | $23.60 | $23.49 | 6,775,250 |
| 2018-08-10 | $22.71 | $22.97 | $22.46 | $22.88 | $22.78 | 4,567,110 |
| 2018-08-09 | $21.72 | $22.99 | $21.65 | $22.69 | $22.59 | 5,712,740 |
| 2018-08-08 | $22.15 | $22.36 | $21.60 | $21.72 | $21.62 | 3,114,980 |
| 2018-08-07 | $21.65 | $22.45 | $21.45 | $22.36 | $22.26 | 4,176,430 |
| 2018-08-06 | $21.41 | $21.84 | $21.18 | $21.56 | $21.46 | 3,862,050 |
| 2018-08-03 | $21.95 | $22.16 | $21.33 | $21.50 | $21.40 | 3,035,580 |
| 2018-08-02 | $22.65 | $22.74 | $21.30 | $22.14 | $22.04 | 4,260,930 |
| 2018-08-01 | $22.97 | $23.49 | $22.50 | $22.65 | $22.55 | 3,779,090 |
| 2018-07-31 | $22.83 | $23.29 | $22.28 | $22.90 | $22.80 | 3,607,250 |
| 2018-07-30 | $24.10 | $24.10 | $22.81 | $22.97 | $22.86 | 4,970,360 |
| 2018-07-27 | $23.98 | $24.50 | $23.75 | $24.05 | $23.94 | 3,822,410 |
| 2018-07-26 | $24.65 | $24.73 | $23.88 | $23.98 | $23.87 | 6,546,030 |
| 2018-07-25 | $24.69 | $25.70 | $24.68 | $25.02 | $24.91 | 7,569,850 |
| 2018-07-24 | $25.20 | $25.45 | $24.62 | $24.96 | $24.85 | 8,858,690 |
| 2018-07-23 | $24.10 | $25.05 | $24.09 | $24.92 | $24.81 | 6,802,600 |
| 2018-07-20 | $23.81 | $24.97 | $23.80 | $24.46 | $24.35 | 7,368,940 |
| 2018-07-19 | $24.15 | $24.47 | $23.74 | $23.84 | $23.73 | 5,242,230 |
| 2018-07-18 | $25.09 | $25.29 | $24.30 | $24.30 | $24.19 | 7,556,230 |
| 2018-07-17 | $24.46 | $25.18 | $24.44 | $25.08 | $24.97 | 8,198,620 |
| 2018-07-16 | $24.48 | $25.22 | $24.45 | $24.66 | $24.55 | 9,530,350 |
| 2018-07-13 | $25.00 | $25.12 | $24.44 | $24.50 | $24.39 | 13,263,210 |
| 2018-07-12 | $23.37 | $25.08 | $23.13 | $25.08 | $24.97 | 16,163,710 |
| 2018-07-11 | $22.48 | $23.15 | $22.00 | $22.80 | $22.70 | 4,936,150 |
| 2018-07-10 | $22.67 | $23.78 | $22.58 | $23.10 | $22.99 | 5,830,080 |
| 2018-07-09 | $22.13 | $22.88 | $22.01 | $22.67 | $22.57 | 4,847,620 |
| 2018-07-06 | $21.56 | $22.88 | $21.52 | $22.13 | $22.03 | 6,493,730 |
| 2018-07-05 | $22.40 | $22.96 | $21.50 | $21.51 | $21.41 | 4,311,770 |
| 2018-07-04 | $23.10 | $23.29 | $22.32 | $22.43 | $22.33 | 5,579,670 |
| 2018-07-03 | $22.38 | $24.00 | $22.15 | $23.45 | $23.34 | 7,464,510 |
| 2018-07-02 | $22.50 | $22.95 | $21.90 | $22.38 | $22.28 | 5,258,520 |
| 2018-06-29 | $21.55 | $22.96 | $21.55 | $22.80 | $22.70 | 6,073,200 |
| 2018-06-28 | $21.62 | $22.08 | $21.49 | $21.60 | $21.50 | 3,676,570 |
| 2018-06-27 | $22.00 | $22.10 | $21.50 | $21.64 | $21.54 | 4,607,750 |
| 2018-06-26 | $20.50 | $21.68 | $20.48 | $21.40 | $21.30 | 4,942,820 |
| 2018-06-25 | $21.01 | $21.35 | $20.60 | $20.80 | $20.70 | 2,845,150 |
| 2018-06-22 | $20.80 | $21.17 | $20.66 | $20.80 | $20.70 | 2,870,150 |
| 2018-06-21 | $21.67 | $21.88 | $20.63 | $20.80 | $20.70 | 4,176,110 |
| 2018-06-20 | $21.50 | $21.98 | $20.82 | $21.67 | $21.57 | 4,541,940 |
| 2018-06-19 | $21.76 | $22.81 | $20.07 | $21.35 | $21.25 | 5,916,390 |
| 2018-06-18 | $22.30 | $22.30 | $22.30 | $22.30 | $22.20 | 0 |
| 2018-06-15 | $22.62 | $22.79 | $21.16 | $22.30 | $22.20 | 3,495,410 |
| 2018-06-14 | $22.48 | $22.83 | $22.03 | $22.48 | $22.38 | 3,116,030 |
| 2018-06-13 | $23.15 | $23.49 | $20.92 | $22.51 | $22.41 | 4,619,500 |
| 2018-06-12 | $22.70 | $23.49 | $22.53 | $23.24 | $23.13 | 3,929,340 |
| 2018-06-11 | $27.93 | $28.18 | $27.35 | $27.43 | $22.74 | 2,480,540 |
| 2018-06-08 | $27.80 | $28.13 | $27.00 | $28.09 | $23.29 | 3,338,080 |
| 2018-06-07 | $28.25 | $28.40 | $27.74 | $27.76 | $23.02 | 2,565,610 |
| 2018-06-06 | $28.03 | $28.27 | $27.68 | $28.08 | $23.28 | 3,078,160 |
| 2018-06-05 | $27.42 | $28.20 | $27.42 | $28.12 | $23.32 | 3,895,350 |
| 2018-06-04 | $26.89 | $28.10 | $26.52 | $27.41 | $22.73 | 4,424,300 |
| 2018-06-01 | $27.60 | $28.08 | $26.50 | $26.69 | $22.13 | 4,167,700 |
| 2018-05-31 | $28.70 | $28.96 | $27.28 | $27.93 | $23.16 | 4,847,980 |
| 2018-05-30 | $28.76 | $29.92 | $27.50 | $28.30 | $23.47 | 5,635,170 |
| 2018-05-29 | $28.80 | $29.39 | $28.70 | $29.03 | $24.07 | 3,822,070 |
| 2018-05-28 | $29.20 | $29.68 | $28.66 | $29.00 | $24.05 | 3,748,220 |
| 2018-05-25 | $30.20 | $30.47 | $28.61 | $29.31 | $24.30 | 5,658,000 |
| 2018-05-24 | $30.69 | $31.50 | $30.20 | $30.27 | $25.10 | 6,521,090 |
| 2018-05-23 | $30.30 | $31.88 | $30.05 | $30.85 | $25.58 | 10,041,650 |
| 2018-05-22 | $29.79 | $30.47 | $29.73 | $30.17 | $25.02 | 5,450,550 |
| 2018-05-21 | $28.40 | $29.85 | $28.40 | $29.79 | $24.70 | 6,162,190 |
| 2018-05-18 | $29.50 | $29.76 | $28.07 | $28.62 | $23.73 | 5,653,400 |
| 2018-05-17 | $30.15 | $30.40 | $29.38 | $29.49 | $24.45 | 3,821,690 |
| 2018-05-16 | $30.28 | $30.60 | $29.83 | $29.96 | $24.84 | 4,126,390 |
| 2018-05-15 | $29.71 | $30.48 | $29.70 | $30.46 | $25.26 | 4,063,040 |
| 2018-05-14 | $30.10 | $30.89 | $29.61 | $29.71 | $24.63 | 5,524,650 |
| 2018-05-11 | $30.33 | $31.50 | $30.27 | $30.74 | $25.49 | 6,760,340 |
| 2018-05-10 | $30.89 | $31.13 | $30.11 | $30.40 | $25.21 | 5,073,850 |
| 2018-05-09 | $30.60 | $31.65 | $30.55 | $31.15 | $25.83 | 6,819,890 |
| 2018-05-08 | $30.80 | $30.96 | $29.97 | $30.80 | $25.54 | 5,785,260 |
| 2018-05-07 | $30.14 | $30.99 | $29.80 | $30.63 | $25.40 | 5,619,040 |
| 2018-05-04 | $29.78 | $31.28 | $29.45 | $30.14 | $24.99 | 8,343,260 |
| 2018-05-03 | $29.00 | $30.46 | $28.69 | $30.30 | $25.12 | 9,847,910 |
| 2018-05-02 | $31.30 | $31.60 | $30.26 | $30.69 | $25.45 | 8,325,040 |
| 2018-05-01 | $31.33 | $31.33 | $31.33 | $31.33 | $25.98 | 0 |
| 2018-04-30 | $31.33 | $31.33 | $31.33 | $31.33 | $25.98 | 0 |
| 2018-04-27 | $34.80 | $34.95 | $31.00 | $31.33 | $25.98 | 14,382,250 |
| 2018-04-26 | $33.65 | $36.34 | $33.65 | $34.03 | $28.22 | 18,092,790 |
| 2018-04-25 | $33.60 | $34.53 | $33.25 | $33.63 | $27.88 | 11,933,050 |
| 2018-04-24 | $32.00 | $34.60 | $31.50 | $34.07 | $28.25 | 15,391,130 |
| 2018-04-23 | $33.15 | $33.96 | $31.80 | $33.00 | $27.36 | 12,483,640 |
| 2018-04-20 | $32.10 | $34.20 | $31.70 | $33.15 | $27.49 | 16,820,140 |
| 2018-04-19 | $33.00 | $33.72 | $32.35 | $32.37 | $26.84 | 15,703,070 |
| 2018-04-18 | $32.51 | $34.49 | $31.26 | $33.79 | $28.02 | 21,684,880 |
| 2018-04-17 | $32.00 | $33.00 | $31.01 | $31.92 | $26.47 | 16,012,200 |
| 2018-04-16 | $30.30 | $31.16 | $30.01 | $30.92 | $25.64 | 7,003,380 |
| 2018-04-13 | $31.79 | $32.19 | $31.01 | $31.18 | $25.85 | 8,578,990 |
| 2018-04-12 | $31.76 | $32.14 | $31.10 | $31.93 | $26.47 | 10,804,730 |
| 2018-04-11 | $32.05 | $32.68 | $31.22 | $31.55 | $26.16 | 11,853,010 |
| 2018-04-10 | $32.41 | $32.93 | $31.08 | $32.10 | $26.62 | 15,225,370 |
| 2018-04-09 | $33.26 | $33.85 | $31.52 | $32.32 | $26.80 | 19,263,280 |
| 2018-04-06 | $34.30 | $34.30 | $34.30 | $34.30 | $28.44 | 0 |
| 2018-04-05 | $34.30 | $34.30 | $34.30 | $34.30 | $28.44 | 0 |
| 2018-04-04 | $33.88 | $36.73 | $33.03 | $34.30 | $28.44 | 27,173,830 |
| 2018-04-03 | $33.69 | $35.50 | $33.28 | $33.91 | $28.12 | 27,460,910 |
| 2018-04-02 | $32.44 | $32.44 | $32.44 | $32.44 | $26.90 | 4,384,680 |
| 2018-03-30 | $26.91 | $29.49 | $26.91 | $29.49 | $24.45 | 9,659,150 |
| 2018-03-29 | $27.40 | $27.54 | $26.47 | $26.81 | $22.23 | 4,109,500 |
| 2018-03-28 | $26.00 | $27.30 | $25.91 | $26.95 | $22.35 | 5,660,620 |
| 2018-03-27 | $26.02 | $26.95 | $25.67 | $26.60 | $22.06 | 5,931,330 |
| 2018-03-26 | $24.00 | $25.75 | $24.00 | $25.62 | $21.24 | 5,342,120 |
| 2018-03-23 | $25.52 | $26.34 | $24.31 | $24.31 | $20.16 | 6,535,610 |
| 2018-03-22 | $27.20 | $27.73 | $26.95 | $27.01 | $22.40 | 3,910,450 |
| 2018-03-21 | $28.30 | $28.76 | $27.30 | $27.44 | $22.75 | 4,803,800 |
| 2018-03-20 | $27.81 | $28.04 | $27.20 | $27.80 | $23.05 | 4,569,520 |
| 2018-03-19 | $27.50 | $28.77 | $27.50 | $28.21 | $23.39 | 5,262,190 |
| 2018-03-16 | $27.86 | $29.20 | $27.69 | $27.75 | $23.01 | 4,968,210 |
| 2018-03-15 | $28.25 | $28.64 | $26.76 | $27.72 | $22.98 | 5,991,590 |
| 2018-03-14 | $28.60 | $28.96 | $28.30 | $28.30 | $23.47 | 4,291,270 |
| 2018-03-13 | $28.75 | $29.65 | $28.58 | $28.76 | $23.85 | 6,482,520 |
| 2018-03-12 | $28.88 | $29.88 | $28.78 | $29.18 | $24.19 | 7,706,530 |
| 2018-03-09 | $27.70 | $29.10 | $27.70 | $28.90 | $23.96 | 8,164,160 |
| 2018-03-08 | $28.00 | $28.45 | $27.40 | $27.88 | $23.12 | 5,244,890 |
| 2018-03-07 | $27.84 | $28.95 | $27.60 | $28.42 | $23.56 | 7,263,180 |
| 2018-03-06 | $27.50 | $29.89 | $27.30 | $27.96 | $23.18 | 8,856,570 |
| 2018-03-05 | $26.63 | $27.84 | $26.63 | $27.69 | $22.96 | 6,152,740 |
| 2018-03-02 | $27.08 | $27.68 | $26.42 | $26.62 | $22.07 | 4,685,960 |
| 2018-03-01 | $26.23 | $27.77 | $26.10 | $27.36 | $22.69 | 6,427,720 |
| 2018-02-28 | $26.39 | $27.25 | $25.82 | $26.70 | $22.14 | 4,963,050 |
| 2018-02-27 | $27.13 | $27.57 | $26.68 | $26.82 | $22.24 | 6,651,030 |
| 2018-02-26 | $25.70 | $27.60 | $25.41 | $27.09 | $22.46 | 8,017,630 |
| 2018-02-23 | $25.24 | $25.95 | $24.70 | $25.64 | $21.26 | 4,722,480 |
| 2018-02-22 | $24.40 | $25.55 | $24.11 | $25.09 | $20.80 | 3,816,650 |
| 2018-02-21 | $23.90 | $23.90 | $23.90 | $23.90 | $19.82 | 0 |
| 2018-02-20 | $23.90 | $23.90 | $23.90 | $23.90 | $19.82 | 0 |
| 2018-02-19 | $23.90 | $23.90 | $23.90 | $23.90 | $19.82 | 0 |
| 2018-02-16 | $23.90 | $23.90 | $23.90 | $23.90 | $19.82 | 0 |
| 2018-02-15 | $23.90 | $23.90 | $23.90 | $23.90 | $19.82 | 0 |
| 2018-02-14 | $24.66 | $24.87 | $23.80 | $23.90 | $19.82 | 2,499,740 |
| 2018-02-13 | $25.30 | $25.30 | $24.50 | $24.57 | $20.37 | 3,807,260 |
| 2018-02-12 | $24.60 | $25.84 | $24.11 | $25.18 | $20.88 | 5,436,430 |
| 2018-02-09 | $23.50 | $24.75 | $23.35 | $23.83 | $19.76 | 6,063,620 |
| 2018-02-08 | $23.22 | $25.25 | $23.12 | $24.77 | $20.54 | 6,251,560 |
| 2018-02-07 | $22.86 | $24.00 | $22.11 | $23.34 | $19.35 | 5,317,000 |
| 2018-02-06 | $24.00 | $24.48 | $22.26 | $22.26 | $18.46 | 5,714,930 |
| 2018-02-05 | $24.20 | $25.12 | $23.90 | $24.73 | $20.51 | 4,126,650 |
| 2018-02-02 | $25.95 | $26.44 | $25.20 | $25.35 | $21.02 | 4,396,320 |
| 2018-02-01 | $26.90 | $27.30 | $26.00 | $26.19 | $21.72 | 4,728,370 |
| 2018-01-31 | $29.05 | $29.25 | $26.71 | $26.92 | $22.32 | 6,905,640 |
| 2018-01-30 | $30.53 | $30.97 | $29.00 | $29.60 | $24.54 | 5,357,850 |
| 2018-01-29 | $31.00 | $31.78 | $30.51 | $31.20 | $25.87 | 4,205,770 |
| 2018-01-26 | $32.05 | $32.55 | $31.05 | $31.17 | $25.84 | 6,292,110 |
| 2018-01-25 | $32.80 | $33.59 | $32.23 | $32.35 | $26.82 | 6,234,750 |
| 2018-01-24 | $32.57 | $33.79 | $32.01 | $33.21 | $27.54 | 7,723,400 |
| 2018-01-23 | $32.97 | $33.53 | $32.01 | $32.37 | $26.84 | 5,404,380 |
| 2018-01-22 | $32.16 | $33.88 | $32.10 | $32.95 | $27.32 | 6,398,170 |
| 2018-01-19 | $33.12 | $34.12 | $32.85 | $33.00 | $27.36 | 5,851,860 |
| 2018-01-18 | $33.35 | $33.58 | $32.58 | $32.86 | $27.25 | 5,238,740 |
| 2018-01-17 | $32.78 | $34.25 | $31.90 | $33.90 | $28.11 | 7,572,240 |
| 2018-01-16 | $31.97 | $33.33 | $31.82 | $32.85 | $27.24 | 6,617,590 |
| 2018-01-15 | $33.37 | $33.97 | $31.50 | $31.95 | $26.49 | 8,021,720 |
| 2018-01-12 | $34.81 | $35.94 | $34.18 | $34.25 | $28.40 | 7,082,440 |
| 2018-01-11 | $36.47 | $36.48 | $34.68 | $35.56 | $29.48 | 10,110,290 |
| 2018-01-10 | $36.22 | $38.30 | $35.90 | $36.87 | $30.57 | 11,645,840 |
| 2018-01-09 | $36.50 | $36.78 | $35.68 | $36.60 | $30.35 | 8,168,100 |
| 2018-01-08 | $35.01 | $37.68 | $34.88 | $37.02 | $30.70 | 11,562,760 |
| 2018-01-05 | $35.70 | $35.90 | $34.86 | $35.40 | $29.35 | 8,701,840 |
| 2018-01-04 | $35.43 | $37.60 | $35.30 | $36.44 | $30.21 | 14,755,470 |
| 2018-01-03 | $35.37 | $35.99 | $34.58 | $35.65 | $29.56 | 11,353,860 |
| 2018-01-02 | $35.44 | $35.90 | $34.80 | $35.76 | $29.65 | 13,650,470 |
| 2018-01-01 | $35.44 | $35.44 | $35.44 | $35.44 | $29.39 | 0 |
| 2017-12-29 | $32.42 | $35.44 | $32.42 | $35.44 | $29.39 | 15,599,760 |
| 2017-12-28 | $31.87 | $32.68 | $31.36 | $32.22 | $26.72 | 5,094,170 |
| 2017-12-27 | $32.60 | $33.25 | $32.16 | $32.18 | $26.68 | 5,745,350 |
| 2017-12-26 | $32.46 | $33.36 | $31.88 | $32.90 | $27.28 | 7,141,200 |
| 2017-12-25 | $34.11 | $34.24 | $31.88 | $32.37 | $26.84 | 9,097,320 |
| 2017-12-22 | $35.00 | $35.73 | $34.45 | $34.51 | $28.61 | 6,756,640 |
| 2017-12-21 | $34.67 | $36.07 | $34.50 | $35.42 | $29.37 | 7,935,660 |
| 2017-12-20 | $35.10 | $35.88 | $34.21 | $35.01 | $29.03 | 8,222,920 |
| 2017-12-19 | $34.97 | $35.93 | $34.65 | $35.61 | $29.53 | 7,777,170 |
| 2017-12-18 | $36.70 | $36.81 | $34.16 | $35.15 | $29.14 | 11,010,900 |
| 2017-12-15 | $39.38 | $39.38 | $36.27 | $37.39 | $31.00 | 16,307,590 |
| 2017-12-14 | $38.90 | $40.42 | $37.81 | $39.55 | $32.79 | 18,326,280 |
| 2017-12-13 | $38.29 | $39.18 | $37.43 | $38.60 | $32.01 | 13,169,680 |
| 2017-12-12 | $38.90 | $39.85 | $37.80 | $38.30 | $31.76 | 14,315,850 |
| 2017-12-11 | $38.81 | $39.69 | $37.99 | $39.67 | $32.89 | 18,103,830 |
| 2017-12-08 | $37.17 | $40.47 | $36.85 | $39.15 | $32.46 | 22,876,210 |
| 2017-12-07 | $36.47 | $38.60 | $35.59 | $36.79 | $30.50 | 15,230,100 |
| 2017-12-06 | $34.20 | $37.60 | $34.00 | $37.30 | $30.93 | 14,371,250 |
| 2017-12-05 | $38.19 | $38.35 | $35.39 | $35.39 | $29.34 | 12,497,760 |
| 2017-12-04 | $36.87 | $39.50 | $34.88 | $39.32 | $32.60 | 18,497,060 |
| 2017-12-01 | $37.89 | $39.28 | $37.00 | $37.00 | $30.68 | 17,216,440 |
| 2017-11-30 | $37.00 | $38.29 | $36.37 | $37.59 | $31.17 | 16,483,040 |
| 2017-11-29 | $37.97 | $39.59 | $37.33 | $37.90 | $31.43 | 23,971,050 |
| 2017-11-28 | $33.01 | $36.05 | $32.42 | $36.05 | $29.89 | 13,952,420 |
| 2017-11-27 | $33.51 | $34.92 | $32.00 | $32.77 | $27.17 | 12,557,650 |
| 2017-11-24 | $35.60 | $35.64 | $33.52 | $34.00 | $28.19 | 16,921,770 |
| 2017-11-23 | $32.55 | $35.64 | $32.40 | $35.64 | $29.55 | 23,608,430 |
| 2017-11-22 | $29.36 | $32.40 | $29.10 | $32.40 | $26.86 | 11,319,020 |
| 2017-11-21 | $29.65 | $29.90 | $28.71 | $29.45 | $24.42 | 4,263,300 |
| 2017-11-20 | $28.70 | $30.00 | $28.20 | $29.85 | $24.75 | 4,517,610 |
| 2017-11-17 | $30.42 | $30.85 | $28.30 | $28.61 | $23.72 | 6,601,140 |
| 2017-11-16 | $31.35 | $31.50 | $30.25 | $30.50 | $25.29 | 5,614,120 |
| 2017-11-15 | $33.35 | $34.19 | $30.90 | $31.03 | $25.73 | 8,661,690 |
| 2017-11-14 | $35.63 | $35.63 | $33.80 | $33.84 | $28.06 | 9,032,460 |
| 2017-11-13 | $33.88 | $36.02 | $33.15 | $35.57 | $29.49 | 11,862,160 |
| 2017-11-10 | $34.60 | $35.60 | $34.02 | $34.37 | $28.50 | 9,275,400 |
| 2017-11-09 | $32.93 | $34.96 | $32.39 | $34.82 | $28.87 | 9,319,290 |
| 2017-11-08 | $34.10 | $34.15 | $33.00 | $33.03 | $27.39 | 6,878,410 |
| 2017-11-07 | $33.22 | $34.35 | $32.70 | $34.30 | $28.44 | 8,826,680 |
| 2017-11-06 | $31.87 | $34.45 | $31.87 | $33.56 | $27.83 | 9,718,280 |
| 2017-11-03 | $32.40 | $33.00 | $31.70 | $32.15 | $26.66 | 9,539,640 |
| 2017-11-02 | $31.05 | $31.79 | $30.58 | $31.61 | $26.21 | 7,219,730 |
| 2017-11-01 | $29.50 | $31.95 | $29.37 | $31.50 | $26.12 | 7,587,670 |
| 2017-10-31 | $30.03 | $30.47 | $29.06 | $29.80 | $24.71 | 4,063,980 |
| 2017-10-30 | $30.90 | $31.50 | $29.00 | $29.98 | $24.86 | 5,088,500 |
| 2017-10-27 | $31.88 | $32.08 | $30.79 | $31.18 | $25.85 | 4,432,390 |
| 2017-10-26 | $31.38 | $32.30 | $30.72 | $32.08 | $26.60 | 5,339,800 |
| 2017-10-25 | $31.13 | $31.74 | $30.88 | $31.46 | $26.09 | 3,456,220 |
| 2017-10-24 | $31.83 | $31.96 | $30.51 | $31.14 | $25.82 | 4,142,280 |
| 2017-10-23 | $32.59 | $32.89 | $31.81 | $32.11 | $26.62 | 4,163,990 |
| 2017-10-20 | $32.45 | $32.72 | $31.70 | $32.50 | $26.95 | 5,896,410 |
| 2017-10-19 | $31.10 | $33.09 | $30.43 | $32.95 | $27.32 | 8,844,160 |
| 2017-10-18 | $30.38 | $32.20 | $30.38 | $31.29 | $25.94 | 7,071,250 |
| 2017-10-17 | $30.22 | $30.74 | $30.22 | $30.34 | $25.16 | 2,163,340 |
| 2017-10-16 | $31.78 | $31.95 | $30.10 | $30.50 | $25.29 | 5,282,120 |
| 2017-10-13 | $31.30 | $32.38 | $30.75 | $32.00 | $26.53 | 6,826,810 |
| 2017-10-12 | $30.73 | $31.35 | $30.40 | $31.25 | $25.91 | 3,965,800 |
| 2017-10-11 | $31.64 | $32.15 | $30.80 | $30.86 | $25.59 | 4,871,950 |
| 2017-10-10 | $32.28 | $32.30 | $31.12 | $31.76 | $26.33 | 5,941,500 |
| 2017-10-09 | $32.00 | $32.78 | $31.73 | $32.22 | $26.72 | 5,869,910 |
| 2017-10-06 | $31.71 | $31.71 | $31.71 | $31.71 | $26.29 | 0 |
| 2017-10-05 | $31.71 | $31.71 | $31.71 | $31.71 | $26.29 | 0 |
| 2017-10-04 | $31.71 | $31.71 | $31.71 | $31.71 | $26.29 | 0 |
| 2017-10-03 | $31.71 | $31.71 | $31.71 | $31.71 | $26.29 | 0 |
| 2017-10-02 | $31.71 | $31.71 | $31.71 | $31.71 | $26.29 | 0 |
| 2017-09-29 | $31.28 | $32.00 | $30.37 | $31.71 | $26.29 | 10,548,770 |
| 2017-09-28 | $34.07 | $34.95 | $32.46 | $32.89 | $27.27 | 7,622,960 |
| 2017-09-27 | $33.00 | $34.57 | $32.69 | $34.50 | $28.61 | 7,983,760 |
| 2017-09-26 | $33.85 | $35.17 | $31.70 | $32.99 | $27.35 | 9,738,130 |
| 2017-09-25 | $35.82 | $37.50 | $34.00 | $34.00 | $28.19 | 7,956,140 |
| 2017-09-22 | $36.71 | $37.12 | $35.10 | $35.80 | $29.68 | 6,565,360 |
| 2017-09-21 | $37.38 | $39.05 | $36.60 | $37.08 | $30.75 | 12,939,020 |
| 2017-09-20 | $37.10 | $39.07 | $35.53 | $37.90 | $31.43 | 16,439,670 |
| 2017-09-19 | $35.99 | $38.70 | $35.53 | $36.76 | $30.48 | 13,799,270 |
| 2017-09-18 | $34.26 | $36.10 | $34.26 | $35.46 | $29.40 | 9,573,410 |
| 2017-09-15 | $34.87 | $35.00 | $33.37 | $34.29 | $28.43 | 9,080,020 |
| 2017-09-14 | $35.41 | $36.43 | $35.02 | $35.02 | $29.04 | 8,215,060 |
| 2017-09-13 | $36.00 | $36.24 | $34.66 | $35.37 | $29.33 | 10,878,380 |
| 2017-09-12 | $36.59 | $37.97 | $36.36 | $37.17 | $30.82 | 14,985,750 |
| 2017-09-11 | $36.20 | $36.80 | $36.03 | $36.40 | $30.18 | 7,837,970 |
| 2017-09-08 | $37.41 | $37.68 | $35.92 | $36.35 | $30.14 | 12,098,360 |
| 2017-09-07 | $40.50 | $40.82 | $36.82 | $37.45 | $31.05 | 18,060,200 |
| 2017-09-06 | $37.03 | $39.63 | $36.62 | $39.63 | $32.86 | 20,324,140 |
| 2017-09-05 | $35.80 | $37.00 | $34.09 | $36.03 | $29.87 | 15,054,670 |
| 2017-09-04 | $33.40 | $36.60 | $32.89 | $34.80 | $28.85 | 18,095,830 |
| 2017-09-01 | $30.80 | $33.39 | $29.78 | $33.38 | $27.68 | 15,995,610 |
| 2017-08-31 | $27.57 | $30.35 | $27.17 | $30.35 | $25.16 | 12,327,760 |
| 2017-08-30 | $26.81 | $27.85 | $26.67 | $27.59 | $22.88 | 4,983,770 |
| 2017-08-29 | $26.95 | $27.90 | $26.70 | $26.81 | $22.23 | 4,857,300 |
| 2017-08-28 | $26.33 | $27.70 | $26.13 | $27.27 | $22.61 | 7,783,380 |
| 2017-08-25 | $25.87 | $26.19 | $25.39 | $26.06 | $21.61 | 2,841,180 |
| 2017-08-24 | $26.30 | $26.30 | $25.39 | $25.87 | $21.45 | 2,773,920 |
| 2017-08-23 | $25.65 | $25.93 | $25.30 | $25.82 | $21.41 | 2,068,940 |
| 2017-08-22 | $26.00 | $26.05 | $25.30 | $25.43 | $21.09 | 2,096,750 |
| 2017-08-21 | $25.52 | $26.19 | $25.52 | $25.99 | $21.55 | 2,251,050 |
| 2017-08-18 | $25.83 | $26.08 | $25.40 | $25.52 | $21.16 | 3,357,430 |
| 2017-08-17 | $25.85 | $27.00 | $25.60 | $26.13 | $21.67 | 5,657,720 |
| 2017-08-16 | $25.37 | $26.60 | $25.08 | $26.07 | $21.62 | 5,852,370 |
| 2017-08-15 | $25.26 | $25.47 | $24.93 | $25.21 | $20.90 | 2,614,330 |
| 2017-08-14 | $24.04 | $25.41 | $24.04 | $25.33 | $21.00 | 2,986,580 |
| 2017-08-11 | $24.45 | $24.97 | $24.28 | $24.29 | $20.14 | 2,058,450 |
| 2017-08-10 | $25.43 | $25.43 | $24.30 | $24.72 | $20.50 | 3,064,510 |
| 2017-08-09 | $24.87 | $25.50 | $24.68 | $25.32 | $20.99 | 4,567,990 |
| 2017-08-08 | $24.45 | $24.90 | $24.05 | $24.60 | $20.40 | 1,884,370 |
| 2017-08-07 | $24.40 | $25.01 | $24.40 | $24.49 | $20.31 | 1,707,830 |
| 2017-08-04 | $24.99 | $25.11 | $24.50 | $24.50 | $20.31 | 2,730,520 |
| 2017-08-03 | $24.09 | $25.19 | $23.99 | $25.12 | $20.83 | 4,765,400 |
| 2017-08-02 | $24.52 | $24.64 | $23.90 | $23.90 | $19.82 | 2,560,350 |
| 2017-08-01 | $24.71 | $24.75 | $24.28 | $24.69 | $20.47 | 2,343,660 |
| 2017-07-31 | $24.61 | $24.90 | $24.52 | $24.62 | $20.41 | 2,266,580 |
| 2017-07-28 | $24.82 | $25.20 | $24.45 | $24.61 | $20.41 | 4,322,830 |
| 2017-07-27 | $24.76 | $26.08 | $24.32 | $25.05 | $20.77 | 7,957,120 |
| 2017-07-26 | $22.45 | $24.74 | $22.30 | $24.74 | $20.51 | 5,325,100 |
| 2017-07-25 | $22.03 | $22.58 | $21.80 | $22.49 | $18.65 | 2,559,800 |
| 2017-07-24 | $21.81 | $22.37 | $21.70 | $22.09 | $18.32 | 1,755,630 |
| 2017-07-21 | $22.17 | $22.55 | $22.01 | $22.20 | $18.41 | 1,431,440 |
| 2017-07-20 | $22.02 | $22.65 | $21.87 | $22.01 | $18.25 | 2,196,590 |
| 2017-07-19 | $21.81 | $22.30 | $21.33 | $22.02 | $18.26 | 2,132,800 |
| 2017-07-18 | $20.63 | $22.17 | $20.60 | $21.92 | $18.18 | 2,853,930 |
| 2017-07-17 | $23.30 | $23.45 | $21.33 | $21.33 | $17.69 | 4,853,630 |
| 2017-07-14 | $24.81 | $24.81 | $23.70 | $23.70 | $19.65 | 4,073,690 |
| 2017-07-13 | $26.40 | $26.41 | $24.70 | $24.91 | $20.65 | 6,220,430 |
| 2017-07-12 | $25.50 | $26.48 | $25.15 | $26.46 | $21.94 | 5,536,830 |
| 2017-07-11 | $25.48 | $26.68 | $24.92 | $25.72 | $21.33 | 6,494,090 |
| 2017-07-10 | $24.78 | $25.88 | $24.66 | $25.63 | $21.25 | 4,785,750 |
| 2017-07-07 | $24.80 | $24.97 | $24.46 | $24.68 | $20.46 | 2,513,270 |
| 2017-07-06 | $25.22 | $25.44 | $24.90 | $25.03 | $20.75 | 2,700,410 |
| 2017-07-05 | $25.10 | $25.29 | $24.80 | $25.19 | $20.89 | 2,633,650 |
| 2017-07-04 | $24.81 | $25.38 | $24.60 | $25.11 | $20.82 | 2,750,400 |
| 2017-07-03 | $24.47 | $24.86 | $24.23 | $24.82 | $20.58 | 2,112,340 |
| 2017-06-30 | $24.37 | $24.37 | $24.37 | $24.37 | $20.21 | 0 |
| 2017-06-29 | $24.37 | $24.37 | $24.37 | $24.37 | $20.21 | 0 |
| 2017-06-28 | $24.85 | $24.92 | $23.96 | $24.37 | $20.21 | 3,052,470 |
| 2017-06-27 | $25.09 | $25.45 | $24.66 | $24.73 | $20.51 | 2,236,370 |
| 2017-06-26 | $25.40 | $25.41 | $24.77 | $25.02 | $20.75 | 2,966,830 |
| 2017-06-23 | $25.20 | $25.48 | $24.23 | $25.22 | $20.91 | 3,970,030 |
| 2017-06-22 | $25.72 | $26.18 | $24.50 | $24.57 | $20.37 | 6,035,490 |
| 2017-06-21 | $24.60 | $26.20 | $24.30 | $25.84 | $21.43 | 6,936,400 |
| 2017-06-20 | $24.20 | $25.97 | $24.16 | $24.60 | $20.40 | 6,596,360 |
| 2017-06-19 | $23.60 | $24.09 | $23.58 | $23.96 | $19.87 | 2,510,380 |
| 2017-06-16 | $24.06 | $24.19 | $23.30 | $23.59 | $19.56 | 3,377,660 |
| 2017-06-15 | $23.64 | $24.55 | $23.31 | $24.03 | $19.92 | 4,169,070 |
| 2017-06-14 | $23.30 | $23.77 | $23.17 | $23.41 | $19.41 | 3,040,480 |
| 2017-06-13 | $22.91 | $23.85 | $22.88 | $23.14 | $19.19 | 2,917,190 |
| 2017-06-12 | $23.46 | $23.90 | $23.06 | $23.21 | $19.24 | 3,905,410 |
| 2017-06-09 | $22.90 | $23.84 | $22.70 | $23.80 | $19.73 | 4,978,680 |
| 2017-06-08 | $23.04 | $23.44 | $22.64 | $22.77 | $18.88 | 3,477,750 |
| 2017-06-07 | $22.00 | $23.61 | $21.97 | $23.16 | $19.20 | 4,709,460 |
| 2017-06-06 | $21.81 | $22.27 | $21.62 | $21.97 | $18.22 | 2,968,730 |
| 2017-06-05 | $21.19 | $22.15 | $21.18 | $21.75 | $18.03 | 3,480,160 |
| 2017-06-02 | $20.30 | $21.30 | $20.00 | $21.11 | $17.50 | 3,655,560 |
| 2017-06-01 | $22.20 | $22.48 | $20.31 | $20.41 | $16.92 | 5,336,450 |
| 2017-05-31 | $23.32 | $23.69 | $22.36 | $22.48 | $18.64 | 3,104,150 |
| 2017-05-30 | $22.99 | $22.99 | $22.99 | $22.99 | $19.06 | 0 |
| 2017-05-29 | $22.99 | $22.99 | $22.99 | $22.99 | $19.06 | 0 |
| 2017-05-26 | $23.29 | $23.42 | $22.83 | $22.99 | $19.06 | 2,548,660 |
| 2017-05-25 | $22.90 | $23.53 | $22.38 | $23.26 | $19.29 | 3,803,100 |
| 2017-05-24 | $23.10 | $23.20 | $21.75 | $22.94 | $19.02 | 5,173,700 |
| 2017-05-23 | $25.88 | $26.20 | $23.58 | $23.58 | $19.55 | 7,503,580 |
| 2017-05-22 | $26.71 | $27.50 | $26.14 | $26.20 | $21.72 | 4,331,830 |
| 2017-05-19 | $26.80 | $27.95 | $26.80 | $26.97 | $22.36 | 4,677,210 |
| 2017-05-18 | $27.32 | $27.87 | $26.80 | $26.80 | $22.22 | 5,250,060 |
| 2017-05-17 | $28.13 | $28.58 | $27.68 | $27.73 | $22.99 | 7,383,840 |
| 2017-05-16 | $27.00 | $28.45 | $26.20 | $28.35 | $23.51 | 8,742,860 |
| 2017-05-15 | $26.80 | $27.46 | $26.52 | $27.18 | $22.54 | 6,362,180 |
| 2017-05-12 | $26.55 | $26.94 | $26.16 | $26.70 | $22.14 | 5,840,690 |
| 2017-05-11 | $26.05 | $27.19 | $26.05 | $26.95 | $22.35 | 7,954,210 |
| 2017-05-10 | $26.85 | $27.58 | $26.35 | $26.63 | $22.08 | 12,232,670 |
| 2017-05-09 | $24.10 | $26.33 | $24.10 | $26.33 | $21.83 | 5,710,910 |
| 2017-05-08 | $24.88 | $25.33 | $23.94 | $23.94 | $19.85 | 4,542,190 |
| 2017-05-05 | $26.21 | $26.80 | $25.33 | $25.40 | $21.06 | 5,191,980 |
| 2017-05-04 | $25.60 | $26.93 | $25.58 | $26.27 | $21.78 | 6,246,780 |
| 2017-05-03 | $26.01 | $26.15 | $25.60 | $25.84 | $21.43 | 4,506,990 |
| 2017-05-02 | $25.30 | $26.37 | $25.30 | $26.20 | $21.72 | 5,268,140 |
| 2017-05-01 | $25.38 | $25.38 | $25.38 | $25.38 | $21.04 | 0 |
| 2017-04-28 | $25.30 | $25.88 | $25.30 | $25.38 | $21.04 | 3,991,190 |
| 2017-04-27 | $24.71 | $25.96 | $24.38 | $25.64 | $21.26 | 6,491,680 |
| 2017-04-26 | $24.06 | $25.48 | $24.06 | $24.96 | $20.70 | 5,729,250 |
| 2017-04-25 | $24.30 | $24.88 | $23.99 | $24.21 | $20.07 | 5,143,080 |
| 2017-04-24 | $24.78 | $25.13 | $23.56 | $24.02 | $19.92 | 5,706,710 |
| 2017-04-21 | $27.43 | $27.49 | $24.70 | $25.14 | $20.84 | 7,830,650 |
| 2017-04-20 | $26.39 | $27.37 | $26.20 | $27.19 | $22.54 | 6,518,720 |
| 2017-04-19 | $26.14 | $26.98 | $25.68 | $26.50 | $21.97 | 5,393,010 |
| 2017-04-18 | $27.63 | $28.10 | $26.00 | $26.21 | $21.73 | 8,074,410 |
| 2017-04-17 | $27.08 | $28.30 | $26.08 | $27.88 | $23.12 | 9,230,810 |
| 2017-04-14 | $29.61 | $29.61 | $27.20 | $27.30 | $22.64 | 10,800,410 |
| 2017-04-13 | $29.53 | $30.50 | $29.30 | $29.65 | $24.58 | 9,914,560 |
| 2017-04-12 | $30.11 | $30.99 | $29.15 | $29.63 | $24.57 | 18,677,010 |
| 2017-04-11 | $31.75 | $34.44 | $31.75 | $32.09 | $26.61 | 26,247,760 |
| 2017-04-10 | $35.28 | $35.28 | $35.28 | $35.28 | $29.25 | 374,200 |
| 2017-04-07 | $39.20 | $39.20 | $39.20 | $39.20 | $32.50 | 112,600 |
| 2017-04-06 | $43.56 | $43.56 | $43.56 | $43.56 | $36.12 | 208,800 |
| 2017-04-05 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-04-04 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-04-03 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-31 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-30 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-29 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-28 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-27 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-24 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-23 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-22 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-21 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-20 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-17 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-16 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-15 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-14 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-13 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-10 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-09 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-08 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-07 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-06 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-03 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-02 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-03-01 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-28 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-27 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-24 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-23 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-22 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-21 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-20 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-17 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-16 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-15 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-14 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-13 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-10 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-09 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-08 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-07 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-06 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-03 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-02 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-02-01 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-31 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-30 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-27 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-26 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-25 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-24 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-23 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-20 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-19 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-18 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-17 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-16 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-13 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-12 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-11 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-10 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-09 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-06 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-05 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-04 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-03 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2017-01-02 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2016-12-30 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2016-12-29 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2016-12-28 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2016-12-27 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2016-12-26 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2016-12-23 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2016-12-22 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2016-12-21 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2016-12-20 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2016-12-19 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 0 |
| 2016-12-16 | $48.40 | $48.40 | $48.40 | $48.40 | $40.13 | 244,390 |
| 2016-12-15 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-12-14 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-12-13 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-12-12 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-12-09 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-12-08 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-12-07 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-12-06 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-12-05 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-12-02 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-12-01 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-30 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-29 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-28 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-25 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-24 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-23 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-22 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-21 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-18 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-17 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-16 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-15 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-14 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-11 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-10 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-09 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-08 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-07 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-04 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-03 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-02 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-11-01 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-31 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-28 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-27 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-26 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-25 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-24 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-21 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-20 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-19 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-18 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-17 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-14 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-13 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-12 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-11 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-10 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-07 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-06 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-05 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-04 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-10-03 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-30 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-29 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-28 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-27 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-26 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-23 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-22 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-21 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-20 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-19 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-16 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-15 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-14 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-13 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-12 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-09 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-08 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-07 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-06 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-05 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-02 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-09-01 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-31 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-30 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-29 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-26 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-25 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-24 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-23 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-22 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-19 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-18 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-17 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-16 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-15 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-12 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-11 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-10 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-09 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-08 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-05 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-04 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-03 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-02 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-08-01 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-29 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-28 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-27 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-26 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-25 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-22 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-21 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-20 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-19 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-18 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-15 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-14 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-13 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-12 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-11 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-08 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-07 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-06 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-05 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-04 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-07-01 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-30 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-29 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-28 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-27 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-24 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-23 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-22 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-21 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-20 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-17 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-16 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-15 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-14 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-13 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-10 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-09 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-08 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-07 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-06 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-03 | $44.00 | $44.00 | $44.00 | $44.00 | $36.48 | 0 |
| 2016-06-02 | $42.98 | $46.45 | $42.98 | $44.00 | $36.48 | 9,652,220 |
| 2016-06-01 | $39.10 | $43.12 | $38.51 | $43.12 | $35.75 | 14,538,450 |
| 2016-05-31 | $36.36 | $39.86 | $35.88 | $39.20 | $32.50 | 11,009,700 |
| 2016-05-30 | $33.98 | $37.48 | $33.08 | $36.65 | $30.39 | 10,433,430 |
| 2016-05-27 | $33.52 | $36.00 | $33.50 | $34.80 | $28.85 | 11,270,390 |
| 2016-05-26 | $32.50 | $33.50 | $31.00 | $33.09 | $27.41 | 6,660,360 |
| 2016-05-25 | $32.60 | $33.55 | $32.32 | $32.79 | $27.16 | 7,404,910 |
| 2016-05-24 | $32.24 | $33.35 | $31.62 | $32.30 | $26.76 | 7,049,190 |
| 2016-05-23 | $30.20 | $33.29 | $30.20 | $32.74 | $27.12 | 9,969,410 |
| 2016-05-20 | $28.91 | $30.53 | $28.00 | $30.43 | $25.21 | 5,176,730 |
| 2016-05-19 | $28.65 | $30.87 | $28.65 | $29.27 | $24.25 | 5,689,930 |
| 2016-05-18 | $30.13 | $30.13 | $28.21 | $28.65 | $23.73 | 4,558,610 |
| 2016-05-17 | $31.20 | $31.98 | $30.53 | $30.60 | $25.35 | 5,968,580 |
| 2016-05-16 | $28.90 | $31.40 | $28.90 | $31.15 | $25.81 | 4,813,580 |
| 2016-05-13 | $29.05 | $30.44 | $28.51 | $29.41 | $24.36 | 4,604,770 |
| 2016-05-12 | $27.33 | $29.59 | $27.28 | $29.06 | $24.07 | 3,321,830 |
| 2016-05-11 | $29.19 | $29.27 | $28.00 | $28.47 | $23.59 | 3,525,550 |
| 2016-05-10 | $27.53 | $30.08 | $27.49 | $29.00 | $24.02 | 5,537,800 |
| 2016-05-09 | $29.00 | $29.00 | $27.29 | $27.53 | $22.81 | 5,329,120 |
| 2016-05-06 | $31.83 | $31.99 | $29.18 | $29.60 | $24.52 | 6,997,930 |
| 2016-05-05 | $32.00 | $32.29 | $30.87 | $31.59 | $26.17 | 5,329,800 |
| 2016-05-04 | $31.20 | $32.85 | $31.11 | $31.80 | $26.34 | 7,933,040 |
| 2016-05-03 | $28.94 | $31.36 | $28.53 | $31.36 | $25.98 | 6,090,670 |
| 2016-05-02 | $28.51 | $28.51 | $28.51 | $28.51 | $23.62 | 0 |
| 2016-04-29 | $28.88 | $29.13 | $28.51 | $28.51 | $23.62 | 2,738,960 |
| 2016-04-28 | $29.27 | $29.47 | $27.71 | $29.22 | $24.21 | 4,835,970 |
| 2016-04-27 | $29.98 | $29.98 | $28.98 | $29.33 | $24.30 | 3,506,190 |
| 2016-04-26 | $29.20 | $30.30 | $28.91 | $29.82 | $24.70 | 4,121,140 |
| 2016-04-25 | $30.77 | $30.77 | $29.08 | $29.30 | $24.27 | 4,220,850 |
| 2016-04-22 | $30.54 | $31.50 | $30.01 | $30.80 | $25.52 | 4,124,640 |
| 2016-04-21 | $30.85 | $31.71 | $29.88 | $30.70 | $25.43 | 6,828,160 |
| 2016-04-20 | $32.11 | $32.50 | $29.38 | $31.20 | $25.85 | 10,217,520 |
| 2016-04-19 | $31.36 | $33.18 | $31.26 | $32.20 | $26.68 | 8,280,980 |
| 2016-04-18 | $30.06 | $32.60 | $30.00 | $31.40 | $26.01 | 13,024,530 |
| 2016-04-15 | $28.40 | $31.28 | $27.80 | $31.10 | $25.76 | 9,638,510 |
| 2016-04-14 | $27.05 | $29.50 | $27.05 | $28.58 | $23.68 | 8,491,960 |
| 2016-04-13 | $26.85 | $27.65 | $26.83 | $26.92 | $22.30 | 5,549,040 |
| 2016-04-12 | $27.01 | $27.08 | $26.13 | $26.49 | $21.95 | 4,924,950 |
| 2016-04-11 | $27.00 | $27.58 | $26.86 | $27.50 | $22.78 | 7,516,110 |
| 2016-04-08 | $25.51 | $26.88 | $25.26 | $26.86 | $22.25 | 5,371,780 |
| 2016-04-07 | $26.76 | $26.90 | $25.56 | $25.77 | $21.35 | 4,532,910 |
| 2016-04-06 | $26.36 | $27.00 | $26.05 | $26.75 | $22.16 | 5,000,020 |
| 2016-04-05 | $25.31 | $26.42 | $25.05 | $26.36 | $21.84 | 5,017,380 |
| 2016-04-04 | $25.38 | $25.38 | $25.38 | $25.38 | $21.03 | 0 |
| 2016-04-01 | $25.67 | $25.67 | $24.66 | $25.38 | $21.03 | 4,563,500 |
| 2016-03-31 | $25.60 | $26.58 | $25.60 | $25.85 | $21.42 | 5,926,090 |
| 2016-03-30 | $24.50 | $25.87 | $24.50 | $25.76 | $21.34 | 5,158,860 |
| 2016-03-29 | $25.10 | $25.60 | $23.85 | $24.30 | $20.13 | 5,909,500 |
| 2016-03-28 | $26.10 | $26.52 | $25.58 | $25.78 | $21.36 | 3,582,100 |
| 2016-03-25 | $25.75 | $26.24 | $25.30 | $25.90 | $21.46 | 4,138,170 |
| 2016-03-24 | $26.60 | $27.60 | $26.10 | $26.12 | $21.64 | 6,160,770 |
| 2016-03-23 | $25.84 | $27.27 | $25.51 | $26.98 | $22.35 | 5,732,650 |
| 2016-03-22 | $25.42 | $26.88 | $25.38 | $26.01 | $21.55 | 5,179,680 |
| 2016-03-21 | $25.45 | $26.46 | $25.13 | $25.86 | $21.42 | 5,410,680 |
| 2016-03-18 | $24.03 | $25.38 | $24.03 | $25.13 | $20.82 | 5,578,700 |
| 2016-03-17 | $22.75 | $24.10 | $22.50 | $24.01 | $19.89 | 5,008,390 |
| 2016-03-16 | $23.58 | $23.88 | $22.45 | $22.57 | $18.70 | 2,970,770 |
| 2016-03-15 | $23.25 | $23.51 | $22.75 | $22.90 | $18.97 | 3,409,900 |
| 2016-03-14 | $22.10 | $23.78 | $22.10 | $23.38 | $19.37 | 4,835,440 |
| 2016-03-11 | $21.00 | $21.70 | $20.71 | $21.69 | $17.97 | 2,592,810 |
| 2016-03-10 | $21.86 | $22.35 | $21.41 | $21.50 | $17.81 | 2,200,220 |
| 2016-03-09 | $22.00 | $22.79 | $21.49 | $21.88 | $18.13 | 2,734,940 |
| 2016-03-08 | $21.80 | $22.50 | $20.00 | $22.49 | $18.63 | 4,141,350 |
| 2016-03-07 | $21.80 | $22.80 | $21.80 | $21.98 | $18.21 | 2,930,830 |
| 2016-03-04 | $23.10 | $23.16 | $21.30 | $21.50 | $17.81 | 4,368,790 |
| 2016-03-03 | $23.35 | $24.28 | $23.29 | $23.30 | $19.30 | 4,090,720 |
| 2016-03-02 | $22.44 | $23.66 | $22.15 | $23.55 | $19.51 | 4,173,520 |
| 2016-03-01 | $22.20 | $23.18 | $20.51 | $22.53 | $18.66 | 4,287,790 |
| 2016-02-29 | $24.49 | $24.49 | $22.18 | $22.18 | $18.37 | 3,892,790 |
| 2016-02-26 | $24.90 | $25.70 | $24.30 | $24.64 | $20.41 | 4,339,750 |
| 2016-02-25 | $26.98 | $27.19 | $24.61 | $24.61 | $20.39 | 5,806,040 |
| 2016-02-24 | $27.40 | $27.89 | $26.33 | $27.34 | $22.65 | 5,869,600 |
| 2016-02-23 | $27.48 | $28.50 | $26.93 | $28.28 | $23.43 | 7,630,540 |
| 2016-02-22 | $27.38 | $28.15 | $26.60 | $27.27 | $22.59 | 6,310,260 |
| 2016-02-19 | $25.85 | $26.69 | $25.63 | $26.30 | $21.79 | 4,267,190 |
| 2016-02-18 | $26.68 | $26.90 | $25.90 | $25.91 | $21.46 | 4,564,600 |
| 2016-02-17 | $26.03 | $26.99 | $25.60 | $26.70 | $22.12 | 4,897,740 |
| 2016-02-16 | $25.10 | $26.43 | $25.00 | $26.23 | $21.73 | 4,982,880 |
| 2016-02-15 | $23.79 | $25.22 | $23.01 | $24.99 | $20.70 | 3,734,390 |
| 2016-02-12 | $24.72 | $24.72 | $24.72 | $24.72 | $20.48 | 0 |
| 2016-02-11 | $24.72 | $24.72 | $24.72 | $24.72 | $20.48 | 0 |
| 2016-02-10 | $24.72 | $24.72 | $24.72 | $24.72 | $20.48 | 0 |
| 2016-02-09 | $24.72 | $24.72 | $24.72 | $24.72 | $20.48 | 0 |
| 2016-02-08 | $24.72 | $24.72 | $24.72 | $24.72 | $20.48 | 0 |
| 2016-02-05 | $25.51 | $25.51 | $24.60 | $24.72 | $20.48 | 3,261,700 |
| 2016-02-04 | $24.60 | $25.63 | $24.40 | $25.31 | $20.97 | 4,888,610 |
| 2016-02-03 | $23.80 | $24.76 | $23.40 | $24.50 | $20.30 | 4,279,790 |
| 2016-02-02 | $22.67 | $24.30 | $22.52 | $24.28 | $20.11 | 4,193,010 |
| 2016-02-01 | $23.65 | $23.65 | $21.33 | $22.69 | $18.80 | 3,335,570 |
| 2016-01-29 | $21.46 | $24.08 | $21.46 | $23.50 | $19.47 | 4,125,990 |
| 2016-01-28 | $23.06 | $23.44 | $21.60 | $21.98 | $18.21 | 3,764,290 |
| 2016-01-27 | $23.21 | $23.90 | $21.36 | $23.65 | $19.59 | 4,688,680 |
| 2016-01-26 | $25.03 | $25.31 | $23.21 | $23.21 | $19.23 | 4,393,550 |
| 2016-01-25 | $26.10 | $26.49 | $25.26 | $25.79 | $21.37 | 4,395,660 |
| 2016-01-22 | $25.19 | $26.19 | $24.10 | $25.81 | $21.38 | 4,925,800 |
| 2016-01-21 | $24.80 | $26.50 | $24.58 | $24.58 | $20.36 | 5,690,510 |
| 2016-01-20 | $25.16 | $25.79 | $24.70 | $25.32 | $20.98 | 5,388,880 |
| 2016-01-19 | $23.89 | $25.99 | $23.71 | $25.75 | $21.33 | 6,381,010 |
| 2016-01-18 | $22.00 | $24.79 | $21.83 | $23.88 | $19.78 | 5,568,410 |
| 2016-01-15 | $23.33 | $24.24 | $22.38 | $22.60 | $18.72 | 4,794,250 |
| 2016-01-14 | $21.00 | $24.14 | $21.00 | $23.96 | $19.85 | 6,098,360 |
| 2016-01-13 | $25.12 | $25.30 | $22.36 | $22.36 | $18.52 | 4,909,130 |
| 2016-01-12 | $24.53 | $25.35 | $23.30 | $24.84 | $20.58 | 4,552,470 |
| 2016-01-11 | $25.88 | $26.50 | $24.53 | $24.53 | $20.32 | 4,320,340 |
| 2016-01-08 | $28.77 | $29.24 | $25.44 | $27.25 | $22.58 | 4,831,360 |
| 2016-01-07 | $30.48 | $30.48 | $28.26 | $28.26 | $23.41 | 1,026,900 |
| 2016-01-06 | $30.98 | $31.58 | $30.00 | $31.40 | $26.01 | 4,009,120 |
| 2016-01-05 | $30.23 | $32.88 | $29.90 | $30.70 | $25.43 | 5,975,190 |
| 2016-01-04 | $37.00 | $37.00 | $33.22 | $33.22 | $27.52 | 4,205,740 |
| 2016-01-01 | $36.91 | $36.91 | $36.91 | $36.91 | $30.58 | 0 |
| 2015-12-31 | $38.56 | $38.80 | $36.71 | $36.91 | $30.58 | 5,139,150 |
| 2015-12-30 | $36.51 | $38.67 | $36.37 | $38.55 | $31.94 | 6,234,090 |
| 2015-12-29 | $36.10 | $36.77 | $35.40 | $36.30 | $30.07 | 4,545,850 |
| 2015-12-28 | $37.77 | $39.11 | $36.50 | $36.55 | $30.28 | 6,009,700 |
| 2015-12-25 | $37.69 | $39.30 | $37.45 | $37.81 | $31.32 | 6,194,670 |
| 2015-12-24 | $36.00 | $37.88 | $35.61 | $37.52 | $31.08 | 4,576,230 |
| 2015-12-23 | $37.60 | $37.79 | $36.04 | $36.20 | $29.99 | 5,628,960 |
| 2015-12-22 | $36.22 | $38.35 | $36.22 | $37.90 | $31.40 | 6,845,790 |
| 2015-12-21 | $36.43 | $36.96 | $35.13 | $36.47 | $30.21 | 3,868,840 |
| 2015-12-18 | $36.47 | $37.38 | $36.20 | $36.41 | $30.16 | 5,267,180 |
| 2015-12-17 | $36.09 | $36.40 | $35.60 | $36.27 | $30.05 | 5,508,690 |
| 2015-12-16 | $34.80 | $36.40 | $34.41 | $35.48 | $29.39 | 5,709,480 |
| 2015-12-15 | $34.03 | $34.88 | $33.90 | $34.30 | $28.42 | 3,706,240 |
| 2015-12-14 | $32.90 | $33.80 | $31.88 | $33.80 | $28.00 | 5,022,450 |
| 2015-12-11 | $34.10 | $34.75 | $33.55 | $33.73 | $27.94 | 2,802,990 |
| 2015-12-10 | $34.57 | $35.28 | $34.38 | $34.63 | $28.69 | 3,480,580 |
| 2015-12-09 | $34.30 | $36.07 | $34.00 | $35.03 | $29.02 | 4,418,390 |
| 2015-12-08 | $36.00 | $36.00 | $34.40 | $34.48 | $28.56 | 4,086,510 |
| 2015-12-07 | $36.25 | $36.40 | $35.18 | $36.10 | $29.91 | 4,393,600 |
| 2015-12-04 | $35.89 | $37.10 | $35.33 | $36.23 | $30.01 | 5,879,570 |
| 2015-12-03 | $34.50 | $35.95 | $34.25 | $35.95 | $29.78 | 4,653,390 |
| 2015-12-02 | $35.29 | $35.80 | $32.19 | $34.40 | $28.50 | 4,852,410 |
| 2015-12-01 | $36.10 | $36.85 | $34.58 | $35.10 | $29.08 | 5,017,270 |
| 2015-11-30 | $36.90 | $37.80 | $33.51 | $36.17 | $29.96 | 8,081,380 |
| 2015-11-27 | $38.73 | $40.00 | $35.02 | $37.00 | $30.65 | 9,764,040 |
| 2015-11-26 | $39.94 | $40.88 | $38.50 | $38.91 | $32.23 | 7,344,800 |
| 2015-11-25 | $38.70 | $42.47 | $38.69 | $40.26 | $33.35 | 11,503,850 |
| 2015-11-24 | $37.90 | $39.07 | $36.81 | $39.00 | $32.31 | 7,678,750 |
| 2015-11-23 | $38.88 | $39.10 | $37.08 | $37.61 | $31.16 | 7,817,390 |
| 2015-11-20 | $40.23 | $40.43 | $38.30 | $39.40 | $32.64 | 11,937,260 |
| 2015-11-19 | $36.60 | $40.07 | $36.60 | $40.07 | $33.20 | 14,454,130 |
| 2015-11-18 | $36.25 | $38.32 | $36.00 | $36.43 | $30.18 | 7,459,860 |
| 2015-11-17 | $38.48 | $39.40 | $35.91 | $36.10 | $29.91 | 9,732,720 |
| 2015-11-16 | $36.00 | $38.49 | $35.31 | $38.35 | $31.77 | 6,649,650 |
| 2015-11-13 | $37.00 | $38.50 | $36.48 | $36.58 | $30.30 | 7,081,480 |
| 2015-11-12 | $39.97 | $40.01 | $36.88 | $37.71 | $31.24 | 10,879,390 |
| 2015-11-11 | $37.76 | $40.80 | $37.76 | $39.18 | $32.46 | 9,694,720 |
| 2015-11-10 | $38.19 | $39.60 | $37.48 | $38.37 | $31.79 | 9,434,820 |
| 2015-11-09 | $38.50 | $41.80 | $37.51 | $39.10 | $32.39 | 14,394,220 |
| 2015-11-06 | $38.23 | $38.34 | $38.07 | $38.34 | $31.76 | 3,974,850 |
| 2015-11-05 | $33.47 | $35.62 | $33.02 | $34.85 | $28.87 | 12,837,470 |
| 2015-11-04 | $31.60 | $34.66 | $31.25 | $33.90 | $28.08 | 12,130,230 |
| 2015-11-03 | $30.30 | $32.98 | $30.00 | $31.88 | $26.41 | 10,464,230 |
| 2015-11-02 | $28.21 | $32.31 | $27.76 | $30.35 | $25.14 | 11,509,700 |
| 2015-10-30 | $29.80 | $30.47 | $28.90 | $29.37 | $24.33 | 7,877,940 |
| 2015-10-29 | $30.31 | $31.49 | $29.19 | $30.38 | $25.17 | 10,729,460 |
| 2015-10-28 | $31.66 | $33.99 | $30.06 | $30.31 | $25.11 | 18,926,790 |
| 2015-10-27 | $27.85 | $30.90 | $27.81 | $30.90 | $25.60 | 16,327,570 |
| 2015-10-26 | $28.80 | $28.88 | $27.20 | $28.09 | $23.27 | 10,368,140 |
| 2015-10-23 | $27.51 | $29.20 | $27.00 | $28.79 | $23.85 | 13,594,920 |
| 2015-10-22 | $26.71 | $28.23 | $25.60 | $27.83 | $23.06 | 12,223,210 |
| 2015-10-21 | $29.35 | $29.77 | $26.86 | $26.86 | $22.25 | 13,246,780 |
| 2015-10-20 | $28.68 | $31.35 | $28.68 | $29.84 | $24.72 | 13,403,240 |
| 2015-10-19 | $27.57 | $30.29 | $27.50 | $28.50 | $23.61 | 13,646,210 |
| 2015-10-16 | $28.30 | $28.38 | $26.80 | $27.82 | $23.05 | 11,953,770 |
| 2015-10-15 | $26.20 | $28.99 | $25.80 | $28.13 | $23.30 | 13,611,890 |
| 2015-10-14 | $27.10 | $27.80 | $26.27 | $26.58 | $22.02 | 10,752,970 |
| 2015-10-13 | $26.25 | $28.89 | $26.21 | $27.69 | $22.94 | 15,515,250 |
| 2015-10-12 | $28.20 | $29.17 | $26.70 | $26.99 | $22.36 | 21,071,950 |
| 2015-10-09 | $24.50 | $27.36 | $24.30 | $27.36 | $22.67 | 9,509,060 |
| 2015-10-08 | $23.38 | $24.87 | $23.03 | $24.87 | $20.60 | 9,538,010 |
| 2015-10-07 | $22.61 | $22.61 | $22.61 | $22.61 | $18.73 | 0 |
| 2015-10-06 | $22.61 | $22.61 | $22.61 | $22.61 | $18.73 | 0 |
| 2015-10-05 | $22.61 | $22.61 | $22.61 | $22.61 | $18.73 | 0 |
| 2015-10-02 | $22.61 | $22.61 | $22.61 | $22.61 | $18.73 | 0 |
| 2015-10-01 | $22.61 | $22.61 | $22.61 | $22.61 | $18.73 | 0 |
| 2015-09-30 | $24.00 | $25.64 | $22.42 | $22.61 | $18.73 | 13,387,240 |
| 2015-09-29 | $21.01 | $23.60 | $20.88 | $23.60 | $19.55 | 14,637,040 |
| 2015-09-28 | $20.25 | $21.45 | $19.98 | $21.45 | $17.77 | 9,842,260 |
| 2015-09-25 | $20.51 | $21.60 | $18.81 | $19.50 | $16.15 | 9,413,690 |
| 2015-09-24 | $22.00 | $22.30 | $20.50 | $20.90 | $17.31 | 9,439,570 |
| 2015-09-23 | $19.00 | $21.38 | $18.75 | $21.38 | $17.71 | 11,067,410 |
| 2015-09-22 | $19.10 | $19.85 | $18.92 | $19.44 | $16.10 | 9,581,640 |
| 2015-09-21 | $18.50 | $20.08 | $18.21 | $19.75 | $16.36 | 11,957,800 |
| 2015-09-18 | $16.71 | $18.26 | $16.25 | $18.26 | $15.13 | 8,443,340 |
| 2015-09-17 | $16.30 | $17.60 | $16.20 | $16.60 | $13.75 | 7,010,060 |
| 2015-09-16 | $14.90 | $16.20 | $14.76 | $16.20 | $13.42 | 5,369,290 |
| 2015-09-15 | $15.79 | $16.17 | $14.72 | $14.73 | $12.20 | 4,293,820 |
| 2015-09-14 | $18.22 | $18.47 | $16.36 | $16.36 | $13.55 | 4,111,100 |
| 2015-09-11 | $18.00 | $18.78 | $17.61 | $18.18 | $15.06 | 4,000,400 |
| 2015-09-10 | $18.00 | $18.92 | $17.76 | $18.05 | $14.95 | 4,184,140 |
| 2015-09-09 | $17.51 | $18.58 | $17.44 | $18.37 | $15.22 | 6,521,610 |
| 2015-09-08 | $15.60 | $17.50 | $15.40 | $17.44 | $14.45 | 4,935,040 |
| 2015-09-07 | $15.40 | $16.40 | $15.40 | $15.91 | $13.18 | 4,235,050 |
| 2015-09-04 | $15.01 | $15.01 | $15.01 | $15.01 | $12.43 | 0 |
| 2015-09-03 | $15.01 | $15.01 | $15.01 | $15.01 | $12.43 | 0 |
| 2015-09-02 | $14.80 | $17.00 | $14.71 | $15.01 | $12.43 | 4,249,790 |
Ingenic Semiconductor Company Ltd (300223) News Headlines
Recent Ingenic Semiconductor Company Ltd (300223) News
Similar Companies to Ingenic Semiconductor Company Ltd (300223) 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 | -- | -- | -- |