Hangzhou Tigermed Consulting Company Ltd (300347) Exchange: SHE
Data as of July 17, 2025
$57.58 ($1.16) 2.06%
Hangzhou Tigermed Consulting Company Ltd - Daily Information
Click for more stock information on Hangzhou Tigermed Consulting Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $56.40 |
| Previous Close | $57.58 |
| High | $58.89 |
| Low | $55.88 |
| Adjusted Open | $56.40 |
| Previous Adjusted Close | $57.58 |
| Adjusted High | $58.89 |
| Adjusted Low | $55.88 |
About Hangzhou Tigermed Consulting Company Ltd (300347)
Hangzhou Tigermed Consulting Co., Ltd. is principally engaged in the research and development of pharmaceuticals, as well as the provision of professional clinical research services. The Company mainly offers clinical testing technical services, including the design of clinical testing programs, the selection and choosing of researchers and research centers, the organization of researcher meetings and the composing of final reports; data management services, including clinical testing data input, data inspection and data quality control; statistic analysis; register declaration; medical information translation; clinical testing on-site services, as well as phase one clinical analysis and testing services, among others.
Invest in Hangzhou Tigermed Consulting Company Ltd (300347)
Historical Stock Data for Hangzhou Tigermed Consulting Company Ltd (300347)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $56.40 | $58.89 | $55.88 | $57.58 | $57.58 | 17,838,000 |
| 2025-07-08 | $52.94 | $57.36 | $52.80 | $56.42 | $56.42 | 19,641,080 |
| 2025-07-07 | $53.53 | $53.77 | $52.70 | $52.99 | $52.99 | 5,953,600 |
| 2025-07-04 | $54.18 | $54.64 | $53.22 | $53.76 | $53.76 | 8,535,040 |
| 2025-07-03 | $53.73 | $54.28 | $53.14 | $54.12 | $54.12 | 9,059,010 |
| 2025-07-02 | $53.95 | $54.45 | $53.33 | $53.80 | $53.80 | 6,687,890 |
| 2025-07-01 | $53.60 | $54.21 | $53.11 | $54.08 | $54.08 | 11,380,140 |
| 2025-06-30 | $50.76 | $53.85 | $50.53 | $53.32 | $53.32 | 16,604,340 |
| 2025-06-27 | $49.69 | $50.98 | $49.30 | $50.50 | $50.50 | 8,689,500 |
| 2025-06-26 | $51.03 | $51.51 | $49.68 | $49.71 | $49.71 | 8,099,340 |
| 2025-06-25 | $51.05 | $51.79 | $50.62 | $51.17 | $51.17 | 9,049,770 |
| 2025-06-24 | $49.95 | $51.11 | $49.52 | $50.90 | $50.90 | 9,991,860 |
| 2025-06-23 | $48.32 | $50.00 | $48.17 | $49.96 | $49.96 | 10,613,850 |
| 2025-06-20 | $49.34 | $49.42 | $48.30 | $48.45 | $48.45 | 5,401,430 |
| 2025-06-19 | $49.80 | $50.04 | $48.50 | $48.69 | $48.69 | 8,263,980 |
| 2025-06-18 | $50.50 | $50.80 | $49.08 | $49.60 | $49.60 | 11,853,510 |
| 2025-06-17 | $52.38 | $53.24 | $50.40 | $50.61 | $50.61 | 15,752,900 |
| 2025-06-13 | $53.39 | $54.89 | $51.71 | $52.50 | $52.50 | 19,490,710 |
| 2025-06-12 | $52.20 | $53.64 | $51.81 | $53.61 | $53.61 | 16,236,470 |
| 2025-06-11 | $52.58 | $53.48 | $52.04 | $52.56 | $52.56 | 12,998,450 |
| 2025-06-10 | $51.82 | $54.00 | $51.82 | $52.97 | $52.97 | 19,158,880 |
| 2025-06-09 | $50.50 | $53.58 | $50.29 | $52.10 | $52.10 | 17,017,240 |
| 2025-06-06 | $51.15 | $51.31 | $49.86 | $50.03 | $50.03 | 10,601,610 |
| 2025-06-05 | $52.50 | $52.50 | $50.48 | $51.61 | $51.61 | 16,577,640 |
| 2025-06-04 | $49.97 | $53.68 | $49.53 | $52.85 | $52.85 | 25,897,890 |
| 2025-06-03 | $48.90 | $49.99 | $48.71 | $49.86 | $49.86 | 16,138,250 |
| 2025-05-30 | $47.50 | $50.11 | $47.29 | $49.54 | $49.54 | 22,185,540 |
| 2025-05-29 | $46.09 | $47.99 | $46.02 | $47.82 | $47.82 | 14,320,200 |
| 2025-05-28 | $46.97 | $47.00 | $45.79 | $45.95 | $45.95 | 8,400,730 |
| 2025-05-27 | $46.80 | $47.35 | $46.39 | $46.97 | $46.97 | 11,689,130 |
| 2025-05-26 | $47.54 | $47.78 | $46.74 | $47.00 | $47.00 | 12,028,750 |
| 2025-05-23 | $45.08 | $48.88 | $45.08 | $47.59 | $47.59 | 27,469,920 |
| 2025-05-22 | $45.42 | $45.82 | $44.70 | $45.05 | $45.05 | 9,922,950 |
| 2025-05-21 | $45.36 | $46.19 | $45.06 | $45.57 | $45.57 | 15,317,220 |
| 2025-05-20 | $42.42 | $45.79 | $42.31 | $45.35 | $45.35 | 24,339,220 |
| 2025-05-19 | $42.01 | $42.66 | $41.78 | $42.48 | $42.48 | 6,381,820 |
| 2025-05-16 | $43.60 | $43.70 | $41.61 | $42.31 | $42.31 | 14,114,300 |
| 2025-05-15 | $44.06 | $45.11 | $43.73 | $43.77 | $43.77 | 9,741,900 |
| 2025-05-14 | $44.54 | $44.63 | $43.75 | $44.23 | $44.23 | 10,252,000 |
| 2025-05-13 | $45.13 | $45.46 | $44.52 | $44.54 | $44.54 | 9,619,000 |
| 2025-05-12 | $45.05 | $45.22 | $44.37 | $44.65 | $44.65 | 10,065,020 |
| 2025-05-09 | $45.95 | $46.11 | $44.67 | $44.79 | $44.79 | 7,870,520 |
| 2025-05-08 | $45.71 | $46.42 | $45.60 | $45.97 | $45.97 | 6,886,760 |
| 2025-05-07 | $46.45 | $46.59 | $45.58 | $45.95 | $45.95 | 7,935,770 |
| 2025-05-06 | $45.05 | $46.66 | $44.90 | $45.95 | $45.95 | 8,766,070 |
| 2025-04-30 | $44.47 | $44.93 | $44.10 | $44.61 | $44.61 | 6,550,340 |
| 2025-04-29 | $43.52 | $45.08 | $43.36 | $44.48 | $44.48 | 8,177,060 |
| 2025-04-28 | $44.95 | $44.97 | $44.03 | $44.15 | $44.15 | 6,135,670 |
| 2025-04-25 | $45.92 | $45.94 | $45.04 | $45.05 | $45.05 | 6,334,900 |
| 2025-04-24 | $45.33 | $46.19 | $45.04 | $45.49 | $45.49 | 11,362,800 |
| 2025-04-23 | $44.80 | $45.60 | $44.45 | $45.33 | $45.33 | 10,649,550 |
| 2025-04-22 | $43.95 | $45.80 | $43.95 | $44.30 | $44.30 | 9,823,430 |
| 2025-04-21 | $43.60 | $44.63 | $43.41 | $44.29 | $44.29 | 6,106,920 |
| 2025-04-18 | $43.82 | $44.54 | $43.66 | $43.89 | $43.89 | 4,684,110 |
| 2025-04-17 | $43.18 | $43.97 | $43.08 | $43.67 | $43.67 | 4,487,610 |
| 2025-04-16 | $44.31 | $44.50 | $43.05 | $43.58 | $43.58 | 7,959,840 |
| 2025-04-15 | $45.14 | $45.30 | $44.26 | $44.64 | $44.64 | 7,405,100 |
| 2025-04-14 | $45.64 | $46.10 | $45.10 | $45.22 | $45.22 | 7,942,260 |
| 2025-04-11 | $44.52 | $45.45 | $44.23 | $44.94 | $44.94 | 10,064,320 |
| 2025-04-10 | $45.70 | $45.99 | $44.72 | $44.79 | $44.79 | 14,014,550 |
| 2025-04-09 | $44.50 | $45.17 | $42.86 | $44.49 | $44.49 | 18,351,080 |
| 2025-04-08 | $46.56 | $47.18 | $44.89 | $45.95 | $45.95 | 9,573,390 |
| 2025-04-07 | $48.40 | $49.47 | $43.89 | $45.80 | $45.80 | 15,833,350 |
| 2025-04-03 | $50.78 | $52.34 | $50.63 | $51.30 | $51.30 | 6,532,180 |
| 2025-04-02 | $53.00 | $53.58 | $50.89 | $51.17 | $51.17 | 10,161,040 |
| 2025-04-01 | $51.21 | $54.79 | $50.41 | $53.67 | $53.67 | 14,410,070 |
| 2025-03-31 | $51.30 | $52.50 | $50.32 | $50.81 | $50.81 | 8,913,370 |
| 2025-03-28 | $54.92 | $55.89 | $51.73 | $51.73 | $51.73 | 16,654,490 |
| 2025-03-27 | $53.40 | $55.65 | $53.10 | $55.39 | $55.39 | 11,144,130 |
| 2025-03-26 | $53.19 | $53.98 | $53.08 | $53.10 | $53.10 | 3,615,250 |
| 2025-03-25 | $53.87 | $53.91 | $52.80 | $53.18 | $53.18 | 5,391,900 |
| 2025-03-24 | $54.51 | $54.85 | $53.37 | $53.91 | $53.91 | 5,814,150 |
| 2025-03-21 | $56.01 | $56.29 | $54.30 | $54.90 | $54.90 | 9,013,100 |
| 2025-03-20 | $57.50 | $58.00 | $56.01 | $56.25 | $56.25 | 8,974,160 |
| 2025-03-19 | $58.53 | $59.25 | $57.48 | $57.73 | $57.73 | 9,919,880 |
| 2025-03-18 | $58.53 | $61.65 | $57.98 | $59.16 | $59.16 | 16,847,380 |
| 2025-03-17 | $58.23 | $58.47 | $57.41 | $57.48 | $57.48 | 6,799,090 |
| 2025-03-14 | $55.73 | $58.45 | $55.31 | $58.20 | $58.20 | 13,635,440 |
| 2025-03-13 | $56.39 | $57.40 | $55.25 | $55.84 | $55.84 | 7,889,970 |
| 2025-03-12 | $56.24 | $58.31 | $56.06 | $56.61 | $56.61 | 12,440,790 |
| 2025-03-11 | $55.27 | $55.95 | $54.89 | $55.90 | $55.90 | 8,296,090 |
| 2025-03-10 | $57.49 | $58.20 | $55.37 | $56.05 | $56.05 | 8,826,510 |
| 2025-03-07 | $57.80 | $57.95 | $56.15 | $56.77 | $56.77 | 8,143,320 |
| 2025-03-06 | $57.28 | $58.98 | $57.28 | $58.05 | $58.05 | 9,422,150 |
| 2025-03-05 | $56.88 | $57.48 | $55.99 | $56.77 | $56.77 | 8,402,950 |
| 2025-03-04 | $56.71 | $57.37 | $56.25 | $56.84 | $56.84 | 7,529,670 |
| 2025-03-03 | $56.69 | $58.22 | $56.12 | $57.08 | $57.08 | 9,881,590 |
| 2025-02-28 | $59.46 | $60.19 | $56.18 | $56.69 | $56.69 | 14,294,240 |
| 2025-02-27 | $59.76 | $61.30 | $58.11 | $59.51 | $59.51 | 14,789,160 |
| 2025-02-26 | $58.10 | $60.12 | $58.00 | $59.97 | $59.97 | 14,242,440 |
| 2025-02-25 | $58.11 | $58.87 | $57.29 | $57.55 | $57.55 | 11,627,160 |
| 2025-02-24 | $61.43 | $61.80 | $58.88 | $59.29 | $59.29 | 14,876,490 |
| 2025-02-20 | $54.64 | $60.00 | $54.50 | $59.18 | $59.18 | 30,392,510 |
| 2025-02-19 | $53.42 | $54.78 | $52.70 | $54.31 | $54.31 | 11,563,840 |
| 2025-02-18 | $55.00 | $55.20 | $53.23 | $53.46 | $53.46 | 13,115,040 |
| 2025-02-17 | $57.39 | $57.44 | $54.97 | $55.36 | $55.36 | 19,886,020 |
| 2025-02-14 | $52.74 | $57.30 | $52.66 | $55.72 | $55.72 | 25,042,890 |
| 2025-02-13 | $53.28 | $54.14 | $52.71 | $52.74 | $52.74 | 9,960,590 |
| 2025-02-12 | $52.97 | $53.34 | $52.53 | $53.30 | $53.30 | 8,358,500 |
| 2025-02-11 | $54.68 | $54.68 | $52.96 | $53.00 | $53.00 | 12,594,070 |
| 2025-02-10 | $52.00 | $54.80 | $51.55 | $54.68 | $54.68 | 21,462,350 |
| 2025-02-07 | $50.56 | $52.63 | $50.28 | $51.73 | $51.73 | 21,056,220 |
| 2025-02-06 | $49.36 | $50.94 | $48.32 | $50.28 | $50.28 | 13,713,130 |
| 2025-02-05 | $48.99 | $49.74 | $48.42 | $49.52 | $49.52 | 8,665,050 |
| 2025-01-27 | $48.50 | $49.90 | $48.50 | $49.00 | $49.00 | 11,192,990 |
| 2025-01-24 | $48.42 | $49.38 | $47.80 | $48.82 | $48.82 | 10,773,120 |
| 2025-01-23 | $49.30 | $49.99 | $48.41 | $48.41 | $48.41 | 8,778,410 |
| 2025-01-22 | $49.34 | $49.34 | $48.43 | $48.90 | $48.90 | 7,556,640 |
| 2025-01-21 | $50.70 | $50.85 | $49.29 | $49.60 | $49.60 | 9,408,140 |
| 2025-01-20 | $50.40 | $51.65 | $50.15 | $50.64 | $50.64 | 12,804,840 |
| 2025-01-17 | $49.25 | $50.10 | $49.05 | $49.76 | $49.76 | 7,302,530 |
| 2025-01-16 | $50.46 | $51.24 | $49.33 | $49.60 | $49.60 | 8,748,090 |
| 2025-01-15 | $50.34 | $50.57 | $49.42 | $50.21 | $50.21 | 10,625,330 |
| 2025-01-14 | $49.99 | $51.13 | $49.66 | $50.60 | $50.60 | 11,585,390 |
| 2025-01-13 | $48.55 | $50.10 | $48.51 | $49.66 | $49.66 | 7,496,130 |
| 2025-01-09 | $50.34 | $51.91 | $50.02 | $50.25 | $50.25 | 11,340,460 |
| 2025-01-08 | $51.47 | $51.90 | $49.92 | $50.50 | $50.50 | 9,689,950 |
| 2025-01-07 | $52.35 | $52.46 | $50.63 | $51.86 | $51.86 | 9,810,160 |
| 2025-01-06 | $53.06 | $53.83 | $51.97 | $52.44 | $52.44 | 9,335,970 |
| 2025-01-03 | $55.00 | $55.36 | $52.87 | $53.06 | $53.06 | 9,619,230 |
| 2025-01-02 | $55.16 | $57.13 | $54.38 | $55.01 | $55.01 | 14,802,810 |
| 2024-12-31 | $56.21 | $56.49 | $54.58 | $54.62 | $54.62 | 7,036,770 |
| 2024-12-30 | $55.93 | $57.08 | $55.51 | $56.21 | $56.21 | 7,215,640 |
| 2024-12-27 | $56.75 | $56.90 | $55.40 | $55.79 | $55.79 | 10,650,440 |
| 2024-12-26 | $57.01 | $57.47 | $56.47 | $56.80 | $56.80 | 7,516,900 |
| 2024-12-25 | $59.96 | $60.28 | $57.00 | $57.36 | $57.36 | 10,941,120 |
| 2024-12-24 | $59.37 | $59.87 | $58.84 | $59.32 | $59.32 | 6,508,510 |
| 2024-12-23 | $61.00 | $61.50 | $59.00 | $59.17 | $59.17 | 9,018,450 |
| 2024-12-20 | $61.00 | $61.58 | $60.42 | $60.90 | $60.90 | 6,346,370 |
| 2024-12-19 | $61.48 | $61.80 | $60.45 | $61.30 | $61.30 | 6,026,870 |
| 2024-12-18 | $61.89 | $62.66 | $61.60 | $62.19 | $62.19 | 5,363,910 |
| 2024-12-17 | $62.02 | $62.38 | $61.20 | $61.65 | $61.65 | 4,914,990 |
| 2024-12-16 | $62.50 | $62.81 | $61.68 | $61.91 | $61.91 | 5,301,090 |
| 2024-12-13 | $64.51 | $64.60 | $62.50 | $62.54 | $62.54 | 8,973,940 |
| 2024-12-12 | $65.12 | $65.27 | $63.81 | $65.10 | $65.10 | 8,463,080 |
| 2024-12-11 | $65.40 | $66.34 | $65.00 | $65.27 | $65.27 | 5,820,900 |
| 2024-12-10 | $68.58 | $68.58 | $65.50 | $65.71 | $65.71 | 10,293,680 |
| 2024-12-09 | $68.88 | $69.10 | $65.31 | $66.35 | $66.35 | 13,066,800 |
| 2024-12-06 | $63.24 | $67.89 | $63.03 | $66.50 | $66.50 | 13,565,760 |
| 2024-12-05 | $63.75 | $64.15 | $62.86 | $63.20 | $63.20 | 5,275,770 |
| 2024-12-04 | $65.46 | $65.46 | $63.56 | $63.77 | $63.77 | 6,146,680 |
| 2024-12-03 | $65.97 | $66.73 | $65.11 | $65.77 | $65.77 | 8,200,420 |
| 2024-12-02 | $64.35 | $66.65 | $64.00 | $66.10 | $66.10 | 10,267,030 |
| 2024-11-29 | $62.45 | $66.36 | $62.38 | $64.66 | $64.66 | 12,533,620 |
| 2024-11-28 | $63.25 | $64.86 | $62.06 | $62.20 | $62.20 | 6,516,380 |
| 2024-11-27 | $60.61 | $63.60 | $60.61 | $63.20 | $63.20 | 9,058,460 |
| 2024-11-26 | $61.00 | $62.48 | $60.77 | $60.98 | $60.98 | 6,405,190 |
| 2024-11-25 | $61.59 | $62.19 | $60.28 | $61.77 | $61.77 | 7,877,040 |
| 2024-11-22 | $65.18 | $65.18 | $61.14 | $61.33 | $61.33 | 9,431,740 |
| 2024-11-21 | $65.25 | $67.33 | $64.38 | $64.90 | $64.90 | 11,898,570 |
| 2024-11-20 | $61.50 | $67.12 | $61.26 | $65.20 | $65.20 | 23,854,680 |
| 2024-11-19 | $60.48 | $61.33 | $59.80 | $61.14 | $61.14 | 8,992,080 |
| 2024-11-18 | $62.36 | $62.68 | $59.47 | $60.05 | $60.05 | 13,110,760 |
| 2024-11-15 | $64.78 | $65.50 | $62.39 | $62.39 | $62.39 | 9,668,160 |
| 2024-11-14 | $67.20 | $68.16 | $64.78 | $64.82 | $64.82 | 9,480,630 |
| 2024-11-13 | $67.28 | $68.67 | $66.33 | $67.60 | $67.60 | 11,713,060 |
| 2024-11-12 | $68.58 | $70.93 | $67.33 | $67.94 | $67.94 | 21,487,390 |
| 2024-11-11 | $65.30 | $69.25 | $64.88 | $68.51 | $68.51 | 16,130,740 |
| 2024-11-08 | $68.88 | $69.00 | $65.90 | $66.08 | $66.08 | 14,932,420 |
| 2024-11-07 | $65.40 | $67.56 | $64.50 | $67.43 | $67.43 | 15,285,410 |
| 2024-11-06 | $67.50 | $69.60 | $65.93 | $66.85 | $66.85 | 16,261,260 |
| 2024-11-05 | $63.92 | $68.45 | $62.96 | $67.99 | $67.99 | 17,227,380 |
| 2024-11-04 | $63.28 | $65.72 | $62.92 | $63.88 | $63.88 | 10,962,430 |
| 2024-11-01 | $62.62 | $64.38 | $61.83 | $62.53 | $62.53 | 11,121,910 |
| 2024-10-31 | $63.92 | $64.62 | $62.50 | $62.85 | $62.85 | 13,032,820 |
| 2024-10-30 | $67.55 | $67.90 | $63.18 | $63.97 | $63.97 | 20,686,720 |
| 2024-10-29 | $71.71 | $73.19 | $68.57 | $68.92 | $68.92 | 12,735,960 |
| 2024-10-28 | $71.12 | $72.73 | $70.21 | $71.72 | $71.72 | 14,005,360 |
| 2024-10-25 | $66.20 | $73.00 | $65.57 | $71.06 | $71.06 | 22,940,880 |
| 2024-10-24 | $66.64 | $68.97 | $66.34 | $66.73 | $66.73 | 12,192,000 |
| 2024-10-23 | $67.78 | $69.40 | $65.56 | $67.24 | $67.24 | 14,331,640 |
| 2024-10-22 | $64.80 | $68.25 | $64.72 | $67.91 | $67.91 | 14,183,200 |
| 2024-10-21 | $64.01 | $67.30 | $63.06 | $65.91 | $65.91 | 16,836,660 |
| 2024-10-18 | $59.53 | $66.85 | $59.30 | $64.00 | $64.00 | 18,013,740 |
| 2024-10-17 | $60.48 | $61.69 | $59.69 | $59.72 | $59.72 | 9,350,700 |
| 2024-10-16 | $60.00 | $61.36 | $59.61 | $60.01 | $60.01 | 10,101,950 |
| 2024-10-15 | $63.99 | $64.50 | $61.01 | $61.38 | $61.38 | 13,290,050 |
| 2024-10-14 | $62.90 | $63.86 | $60.32 | $63.82 | $63.82 | 19,420,570 |
| 2024-10-11 | $66.45 | $66.98 | $62.00 | $63.02 | $63.02 | 15,831,000 |
| 2024-10-10 | $67.89 | $70.19 | $66.70 | $67.04 | $67.04 | 15,925,170 |
| 2024-10-09 | $73.65 | $76.20 | $67.76 | $67.83 | $67.83 | 31,876,200 |
| 2024-10-08 | $82.78 | $82.79 | $71.17 | $79.22 | $79.22 | 44,892,200 |
| 2024-09-30 | $61.97 | $69.40 | $60.25 | $68.99 | $68.99 | 28,003,390 |
| 2024-09-27 | $55.94 | $62.58 | $55.65 | $59.30 | $59.30 | 24,107,520 |
| 2024-09-26 | $52.80 | $55.90 | $52.00 | $55.61 | $55.61 | 12,716,220 |
| 2024-09-25 | $51.40 | $54.40 | $51.10 | $53.40 | $53.40 | 12,064,230 |
| 2024-09-24 | $50.17 | $51.88 | $48.68 | $51.39 | $51.39 | 8,702,600 |
| 2024-09-23 | $51.36 | $51.90 | $49.45 | $49.80 | $49.80 | 6,232,070 |
| 2024-09-20 | $50.46 | $51.00 | $48.86 | $50.18 | $50.18 | 5,499,610 |
| 2024-09-19 | $50.37 | $51.99 | $50.00 | $50.76 | $50.76 | 5,725,440 |
| 2024-09-18 | $48.78 | $49.99 | $48.78 | $49.91 | $49.91 | 3,318,850 |
| 2024-09-13 | $48.90 | $49.37 | $48.35 | $48.99 | $48.99 | 3,278,140 |
| 2024-09-12 | $49.22 | $50.09 | $48.79 | $48.84 | $48.84 | 3,845,410 |
| 2024-09-11 | $48.65 | $50.20 | $48.50 | $49.11 | $49.11 | 4,333,990 |
| 2024-09-10 | $49.20 | $49.48 | $47.26 | $48.92 | $48.92 | 5,773,200 |
| 2024-09-09 | $48.75 | $50.61 | $48.00 | $49.20 | $49.20 | 5,974,990 |
| 2024-09-06 | $50.46 | $50.87 | $48.70 | $48.73 | $48.73 | 4,032,200 |
| 2024-09-05 | $50.00 | $50.75 | $49.92 | $50.46 | $50.46 | 3,668,910 |
| 2024-09-04 | $49.58 | $51.10 | $49.28 | $49.90 | $49.90 | 4,062,020 |
| 2024-09-03 | $48.50 | $50.44 | $48.10 | $49.81 | $49.81 | 5,890,030 |
| 2024-09-02 | $50.50 | $51.00 | $48.30 | $48.44 | $48.44 | 6,468,220 |
| 2024-08-30 | $50.99 | $51.85 | $50.58 | $50.87 | $50.87 | 7,275,890 |
| 2024-08-29 | $47.60 | $51.58 | $47.56 | $51.18 | $51.18 | 10,655,380 |
| 2024-08-28 | $47.48 | $48.76 | $47.28 | $48.68 | $48.68 | 4,988,500 |
| 2024-08-27 | $48.44 | $48.80 | $47.31 | $47.58 | $47.58 | 3,991,180 |
| 2024-08-26 | $47.47 | $49.33 | $47.31 | $48.54 | $48.54 | 5,291,360 |
| 2024-08-23 | $47.76 | $47.95 | $47.19 | $47.61 | $47.61 | 3,457,860 |
| 2024-08-22 | $48.59 | $48.96 | $47.57 | $47.76 | $47.76 | 5,131,400 |
| 2024-08-21 | $49.60 | $49.89 | $48.40 | $48.59 | $48.59 | 7,073,280 |
| 2024-08-20 | $53.00 | $53.16 | $49.58 | $50.00 | $50.00 | 12,476,990 |
| 2024-08-19 | $53.40 | $53.75 | $52.50 | $53.18 | $53.18 | 5,614,760 |
| 2024-08-16 | $52.40 | $53.82 | $52.22 | $53.58 | $53.58 | 5,983,670 |
| 2024-08-15 | $52.02 | $53.52 | $51.87 | $52.60 | $52.60 | 6,405,100 |
| 2024-08-14 | $53.98 | $53.98 | $52.02 | $52.20 | $52.20 | 6,809,660 |
| 2024-08-13 | $53.40 | $54.23 | $52.22 | $54.23 | $54.23 | 8,229,840 |
| 2024-08-12 | $53.75 | $54.25 | $53.19 | $53.42 | $53.42 | 6,983,480 |
| 2024-08-09 | $54.95 | $55.25 | $53.55 | $53.77 | $53.77 | 7,479,190 |
| 2024-08-08 | $55.65 | $56.23 | $54.37 | $54.64 | $54.64 | 8,443,510 |
| 2024-08-07 | $57.02 | $57.27 | $55.58 | $56.08 | $56.08 | 10,140,610 |
| 2024-08-06 | $57.00 | $57.86 | $55.75 | $57.50 | $57.50 | 11,758,600 |
| 2024-08-05 | $54.60 | $58.30 | $54.50 | $56.10 | $56.10 | 18,296,280 |
| 2024-08-02 | $52.20 | $56.49 | $52.16 | $54.88 | $54.88 | 16,476,380 |
| 2024-08-01 | $53.40 | $53.80 | $52.20 | $52.45 | $52.45 | 8,459,590 |
| 2024-07-31 | $50.41 | $54.58 | $50.05 | $53.56 | $53.56 | 13,890,730 |
| 2024-07-30 | $52.00 | $52.85 | $50.40 | $50.85 | $50.85 | 7,018,320 |
| 2024-07-29 | $51.09 | $51.88 | $50.70 | $51.36 | $51.36 | 6,023,460 |
| 2024-07-26 | $51.59 | $52.09 | $50.45 | $50.92 | $50.92 | 6,527,210 |
| 2024-07-25 | $51.61 | $52.63 | $50.90 | $51.71 | $51.71 | 6,891,160 |
| 2024-07-24 | $52.47 | $54.01 | $51.38 | $51.68 | $51.68 | 7,044,430 |
| 2024-07-23 | $53.95 | $54.60 | $52.70 | $52.75 | $52.75 | 7,985,030 |
| 2024-07-22 | $52.00 | $55.34 | $51.70 | $54.21 | $54.21 | 10,146,270 |
| 2024-07-19 | $50.76 | $52.65 | $50.12 | $52.05 | $52.05 | 7,922,330 |
| 2024-07-18 | $50.00 | $51.10 | $49.81 | $51.00 | $51.00 | 7,957,670 |
| 2024-07-17 | $47.85 | $51.22 | $47.62 | $50.65 | $50.65 | 13,043,800 |
| 2024-07-16 | $47.36 | $48.04 | $47.00 | $47.92 | $47.92 | 5,006,160 |
| 2024-07-15 | $48.31 | $49.00 | $47.47 | $47.60 | $47.60 | 6,466,930 |
| 2024-07-12 | $48.94 | $51.50 | $48.48 | $48.60 | $48.60 | 10,831,380 |
| 2024-07-11 | $48.00 | $49.56 | $47.44 | $48.66 | $48.66 | 10,063,550 |
| 2024-07-10 | $48.00 | $49.07 | $47.17 | $47.26 | $47.26 | 7,986,270 |
| 2024-07-09 | $48.70 | $49.08 | $46.90 | $48.30 | $48.30 | 8,580,880 |
| 2024-07-08 | $50.00 | $50.97 | $47.69 | $49.00 | $49.00 | 10,888,600 |
| 2024-07-05 | $47.20 | $51.71 | $46.58 | $51.10 | $51.10 | 14,991,590 |
| 2024-07-04 | $47.04 | $48.36 | $46.81 | $47.35 | $47.35 | 6,317,080 |
| 2024-07-03 | $47.00 | $47.88 | $46.41 | $47.04 | $47.04 | 5,712,540 |
| 2024-07-02 | $48.48 | $48.62 | $46.81 | $47.00 | $47.00 | 6,012,530 |
| 2024-07-01 | $48.60 | $48.98 | $47.37 | $48.44 | $48.44 | 4,096,500 |
| 2024-06-28 | $48.88 | $50.11 | $48.48 | $48.60 | $48.60 | 6,288,370 |
| 2024-06-27 | $49.37 | $49.85 | $48.00 | $48.78 | $48.78 | 5,878,570 |
| 2024-06-26 | $49.30 | $49.83 | $48.61 | $49.62 | $49.62 | 5,674,580 |
| 2024-06-25 | $50.20 | $50.90 | $48.53 | $49.30 | $49.30 | 8,851,490 |
| 2024-06-24 | $50.38 | $51.70 | $50.20 | $50.46 | $50.46 | 5,247,370 |
| 2024-06-21 | $50.34 | $51.24 | $50.03 | $50.82 | $50.82 | 5,681,560 |
| 2024-06-20 | $51.60 | $52.65 | $50.30 | $50.36 | $50.36 | 7,080,480 |
| 2024-06-19 | $51.87 | $52.35 | $51.59 | $51.79 | $51.79 | 4,687,180 |
| 2024-06-18 | $53.29 | $53.29 | $51.28 | $52.00 | $52.00 | 8,481,820 |
| 2024-06-17 | $52.14 | $53.88 | $51.51 | $53.50 | $53.50 | 13,603,890 |
| 2024-06-14 | $57.10 | $57.38 | $49.36 | $53.80 | $53.80 | 30,885,040 |
| 2024-06-13 | $57.40 | $58.50 | $56.71 | $57.22 | $57.22 | 8,254,340 |
| 2024-06-12 | $55.50 | $58.86 | $55.20 | $57.60 | $57.60 | 12,608,460 |
| 2024-06-11 | $56.74 | $56.91 | $53.64 | $55.90 | $55.90 | 11,257,690 |
| 2024-06-07 | $56.91 | $58.60 | $56.80 | $57.05 | $57.05 | 9,795,340 |
| 2024-06-06 | $55.06 | $57.20 | $55.06 | $56.91 | $56.91 | 9,368,380 |
| 2024-06-05 | $55.38 | $56.10 | $54.89 | $55.32 | $55.32 | 5,851,840 |
| 2024-06-04 | $53.37 | $55.83 | $53.20 | $55.50 | $55.50 | 9,541,000 |
| 2024-06-03 | $52.86 | $54.03 | $52.30 | $53.60 | $53.60 | 8,610,110 |
| 2024-05-31 | $54.45 | $55.29 | $53.80 | $53.93 | $53.93 | 7,633,520 |
| 2024-05-30 | $53.30 | $53.90 | $52.53 | $53.83 | $53.83 | 5,369,270 |
| 2024-05-29 | $54.53 | $55.15 | $53.00 | $53.25 | $53.25 | 8,364,240 |
| 2024-05-28 | $55.00 | $56.38 | $54.46 | $54.70 | $54.70 | 6,512,830 |
| 2024-05-27 | $54.91 | $55.33 | $53.82 | $55.33 | $55.33 | 5,677,780 |
| 2024-05-24 | $54.88 | $56.16 | $54.43 | $54.91 | $54.91 | 6,208,750 |
| 2024-05-23 | $56.65 | $56.87 | $54.87 | $55.11 | $55.11 | 8,005,910 |
| 2024-05-22 | $58.10 | $58.43 | $55.66 | $56.87 | $56.87 | 10,669,270 |
| 2024-05-21 | $58.28 | $58.97 | $57.75 | $58.15 | $58.15 | 6,216,700 |
| 2024-05-20 | $57.07 | $58.86 | $56.75 | $58.41 | $58.41 | 7,299,780 |
| 2024-05-17 | $57.89 | $58.70 | $56.45 | $56.99 | $56.99 | 6,964,420 |
| 2024-05-16 | $57.00 | $59.09 | $56.17 | $58.09 | $58.09 | 8,863,900 |
| 2024-05-15 | $58.50 | $58.81 | $56.66 | $56.90 | $56.90 | 9,445,650 |
| 2024-05-14 | $57.25 | $59.61 | $57.25 | $59.18 | $59.18 | 9,370,720 |
| 2024-05-13 | $62.50 | $63.36 | $57.53 | $57.68 | $57.68 | 16,035,790 |
| 2024-05-10 | $59.80 | $59.83 | $58.62 | $59.69 | $59.69 | 7,359,160 |
| 2024-05-09 | $59.70 | $61.12 | $59.28 | $59.75 | $59.75 | 10,061,740 |
| 2024-05-08 | $61.35 | $61.68 | $59.72 | $59.86 | $59.86 | 11,205,060 |
| 2024-05-07 | $61.55 | $62.08 | $60.50 | $61.70 | $61.70 | 9,279,410 |
| 2024-05-06 | $59.80 | $62.29 | $59.15 | $61.75 | $61.75 | 19,111,260 |
| 2024-04-30 | $59.00 | $60.21 | $58.40 | $59.11 | $59.11 | 10,940,130 |
| 2024-04-29 | $57.06 | $60.35 | $57.06 | $59.67 | $59.67 | 23,805,790 |
| 2024-04-26 | $51.00 | $58.15 | $50.46 | $57.70 | $57.70 | 30,450,990 |
| 2024-04-25 | $51.66 | $54.15 | $51.66 | $53.01 | $53.01 | 13,788,770 |
| 2024-04-24 | $52.45 | $53.20 | $51.36 | $52.60 | $52.60 | 16,332,150 |
| 2024-04-23 | $49.81 | $54.10 | $48.56 | $53.09 | $53.09 | 20,843,190 |
| 2024-04-22 | $49.49 | $50.30 | $48.53 | $49.73 | $49.73 | 11,618,200 |
| 2024-04-19 | $51.00 | $51.22 | $49.19 | $49.64 | $49.64 | 15,867,140 |
| 2024-04-18 | $51.87 | $53.90 | $51.59 | $51.73 | $51.73 | 13,737,520 |
| 2024-04-17 | $52.88 | $54.44 | $51.64 | $52.76 | $52.76 | 20,385,790 |
| 2024-04-16 | $56.35 | $57.80 | $52.95 | $53.10 | $53.10 | 18,725,000 |
| 2024-04-15 | $55.69 | $58.86 | $55.50 | $56.35 | $56.35 | 19,996,060 |
| 2024-04-12 | $56.50 | $57.88 | $55.17 | $55.68 | $55.68 | 9,925,930 |
| 2024-04-11 | $57.10 | $57.20 | $55.52 | $56.20 | $56.20 | 13,841,930 |
| 2024-04-10 | $56.46 | $58.31 | $55.33 | $57.62 | $57.62 | 21,145,220 |
| 2024-04-09 | $52.54 | $57.25 | $51.84 | $56.92 | $56.92 | 26,380,620 |
| 2024-04-08 | $50.00 | $52.92 | $49.67 | $52.59 | $52.59 | 19,649,950 |
| 2024-04-03 | $51.80 | $52.44 | $50.20 | $50.24 | $50.24 | 13,218,060 |
| 2024-04-02 | $52.94 | $53.08 | $51.88 | $52.04 | $52.04 | 10,506,620 |
| 2024-04-01 | $53.20 | $53.64 | $51.80 | $53.10 | $53.10 | 15,899,950 |
| 2024-03-29 | $51.79 | $54.48 | $51.40 | $53.15 | $53.15 | 23,282,220 |
| 2024-03-28 | $50.18 | $53.33 | $49.76 | $52.25 | $52.25 | 27,600,710 |
| 2024-03-27 | $49.85 | $52.77 | $49.23 | $50.91 | $50.91 | 26,156,440 |
| 2024-03-26 | $49.21 | $50.86 | $48.70 | $50.10 | $50.10 | 19,611,290 |
| 2024-03-25 | $48.86 | $51.99 | $48.55 | $49.90 | $49.90 | 29,471,610 |
| 2024-03-22 | $50.02 | $50.20 | $47.85 | $47.92 | $47.92 | 19,350,110 |
| 2024-03-21 | $51.17 | $51.37 | $49.69 | $50.29 | $50.29 | 19,204,140 |
| 2024-03-20 | $51.82 | $52.94 | $50.94 | $51.18 | $51.18 | 25,557,820 |
| 2024-03-19 | $52.00 | $53.48 | $51.67 | $52.30 | $52.30 | 27,478,800 |
| 2024-03-18 | $52.99 | $53.49 | $50.00 | $52.98 | $52.98 | 42,136,680 |
| 2024-03-15 | $53.00 | $55.39 | $51.31 | $52.10 | $52.10 | 59,229,140 |
| 2024-03-14 | $48.97 | $52.26 | $48.97 | $52.26 | $52.26 | 74,773,700 |
| 2024-03-13 | $44.35 | $44.35 | $42.92 | $43.55 | $43.55 | 15,079,370 |
| 2024-03-12 | $43.20 | $44.76 | $43.18 | $44.33 | $44.33 | 20,495,930 |
| 2024-03-11 | $41.84 | $43.26 | $41.25 | $43.04 | $43.04 | 16,155,760 |
| 2024-03-08 | $41.28 | $42.37 | $40.83 | $41.41 | $41.41 | 12,754,850 |
| 2024-03-07 | $41.80 | $43.10 | $41.17 | $41.18 | $41.18 | 23,398,180 |
| 2024-03-06 | $44.46 | $45.07 | $43.55 | $44.26 | $44.26 | 14,408,130 |
| 2024-03-05 | $46.06 | $46.10 | $44.40 | $44.62 | $44.62 | 20,238,950 |
| 2024-03-04 | $45.17 | $48.51 | $45.05 | $46.76 | $46.76 | 25,391,860 |
| 2024-03-01 | $44.95 | $45.54 | $44.44 | $45.20 | $45.20 | 11,808,360 |
| 2024-02-29 | $43.29 | $45.10 | $43.00 | $45.05 | $45.05 | 17,233,940 |
| 2024-02-28 | $45.03 | $46.85 | $43.55 | $43.60 | $43.60 | 21,977,160 |
| 2024-02-27 | $43.99 | $44.80 | $43.41 | $44.80 | $44.80 | 15,092,730 |
| 2024-02-26 | $43.85 | $45.08 | $43.45 | $44.30 | $44.30 | 16,342,870 |
| 2024-02-23 | $43.82 | $44.22 | $43.11 | $43.84 | $43.84 | 14,423,570 |
| 2024-02-22 | $43.77 | $44.22 | $43.51 | $44.05 | $44.05 | 11,478,760 |
| 2024-02-21 | $42.66 | $45.09 | $42.40 | $44.02 | $44.02 | 16,828,360 |
| 2024-02-20 | $42.40 | $43.89 | $42.20 | $43.25 | $43.25 | 13,387,530 |
| 2024-02-19 | $42.00 | $42.69 | $41.60 | $42.54 | $42.54 | 14,513,610 |
| 2024-02-08 | $42.23 | $43.15 | $40.81 | $42.80 | $42.80 | 20,739,990 |
| 2024-02-07 | $42.80 | $44.08 | $41.88 | $42.50 | $42.50 | 26,369,430 |
| 2024-02-06 | $37.24 | $40.95 | $37.24 | $40.76 | $40.76 | 17,934,380 |
| 2024-02-05 | $38.82 | $39.20 | $36.12 | $37.85 | $37.85 | 19,061,640 |
| 2024-02-02 | $41.20 | $41.43 | $37.50 | $38.53 | $38.53 | 21,058,390 |
| 2024-02-01 | $40.65 | $42.20 | $40.51 | $41.01 | $41.01 | 13,087,710 |
| 2024-01-31 | $42.63 | $43.13 | $40.60 | $40.60 | $40.60 | 15,059,910 |
| 2024-01-30 | $42.90 | $44.15 | $42.50 | $43.12 | $43.12 | 11,818,730 |
| 2024-01-29 | $45.00 | $46.24 | $43.28 | $43.31 | $43.31 | 20,825,120 |
| 2024-01-26 | $48.25 | $49.28 | $43.20 | $43.91 | $43.91 | 24,933,560 |
| 2024-01-25 | $47.56 | $48.94 | $47.03 | $48.86 | $48.86 | 11,122,080 |
| 2024-01-24 | $48.21 | $48.37 | $45.65 | $47.80 | $47.80 | 11,178,400 |
| 2024-01-23 | $46.70 | $48.80 | $46.70 | $47.76 | $47.76 | 8,065,160 |
| 2024-01-22 | $48.60 | $48.88 | $46.77 | $47.11 | $47.11 | 8,659,980 |
| 2024-01-19 | $49.59 | $50.20 | $48.87 | $48.90 | $48.90 | 8,296,370 |
| 2024-01-18 | $48.29 | $50.06 | $48.00 | $50.05 | $50.05 | 10,949,460 |
| 2024-01-17 | $49.90 | $50.00 | $48.51 | $48.54 | $48.54 | 7,994,410 |
| 2024-01-16 | $49.32 | $50.35 | $48.80 | $50.27 | $50.27 | 8,992,040 |
| 2024-01-15 | $49.63 | $50.80 | $49.47 | $49.69 | $49.69 | 7,861,080 |
| 2024-01-12 | $50.69 | $51.70 | $50.12 | $50.12 | $50.12 | 11,061,290 |
| 2024-01-11 | $52.95 | $53.50 | $50.71 | $51.08 | $51.08 | 15,987,800 |
| 2024-01-10 | $49.01 | $50.66 | $48.55 | $49.71 | $49.71 | 9,676,930 |
| 2024-01-09 | $48.99 | $50.36 | $48.53 | $49.43 | $49.43 | 10,406,280 |
| 2024-01-08 | $49.85 | $49.90 | $48.63 | $48.70 | $48.70 | 8,132,490 |
| 2024-01-05 | $50.14 | $50.83 | $49.51 | $49.83 | $49.83 | 8,704,850 |
| 2024-01-04 | $51.75 | $51.92 | $50.20 | $50.42 | $50.42 | 13,874,580 |
| 2024-01-03 | $52.90 | $53.85 | $51.60 | $51.99 | $51.99 | 11,266,210 |
| 2024-01-02 | $54.93 | $54.93 | $52.65 | $53.02 | $53.02 | 10,202,740 |
| 2024-01-01 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 0 |
| 2023-12-29 | $55.50 | $56.97 | $54.80 | $54.97 | $54.97 | 12,569,770 |
| 2023-12-28 | $52.12 | $55.90 | $51.80 | $55.60 | $55.60 | 17,059,620 |
| 2023-12-27 | $52.30 | $52.61 | $51.67 | $51.89 | $51.89 | 6,984,560 |
| 2023-12-26 | $54.10 | $54.27 | $51.06 | $52.30 | $52.30 | 10,035,780 |
| 2023-12-25 | $53.22 | $54.88 | $53.04 | $54.31 | $54.31 | 8,463,640 |
| 2023-12-22 | $53.30 | $54.15 | $52.60 | $53.63 | $53.63 | 8,945,690 |
| 2023-12-21 | $52.23 | $54.44 | $52.00 | $53.64 | $53.64 | 9,756,340 |
| 2023-12-20 | $53.12 | $54.16 | $52.51 | $52.54 | $52.54 | 6,037,530 |
| 2023-12-19 | $52.87 | $53.39 | $52.33 | $53.02 | $53.02 | 6,671,390 |
| 2023-12-18 | $53.00 | $54.28 | $52.86 | $53.09 | $53.09 | 7,161,630 |
| 2023-12-15 | $54.28 | $55.12 | $53.61 | $53.80 | $53.80 | 8,262,780 |
| 2023-12-14 | $54.29 | $55.90 | $53.74 | $53.84 | $53.84 | 11,474,880 |
| 2023-12-13 | $55.20 | $55.53 | $53.57 | $53.57 | $53.57 | 11,845,340 |
| 2023-12-12 | $56.27 | $56.45 | $55.30 | $55.55 | $55.55 | 8,034,960 |
| 2023-12-11 | $55.41 | $56.90 | $54.45 | $56.47 | $56.47 | 12,724,220 |
| 2023-12-08 | $56.53 | $56.81 | $55.24 | $56.05 | $56.05 | 13,061,240 |
| 2023-12-07 | $57.47 | $57.47 | $56.15 | $56.48 | $56.48 | 9,763,120 |
| 2023-12-06 | $57.68 | $58.44 | $57.46 | $57.62 | $57.62 | 7,729,970 |
| 2023-12-05 | $58.40 | $59.10 | $57.60 | $57.60 | $57.60 | 8,930,350 |
| 2023-12-04 | $61.78 | $62.00 | $58.46 | $58.50 | $58.50 | 15,989,850 |
| 2023-12-01 | $62.11 | $62.58 | $60.75 | $62.35 | $62.35 | 8,575,720 |
| 2023-11-30 | $62.51 | $63.18 | $61.90 | $62.11 | $62.11 | 7,168,250 |
| 2023-11-29 | $63.75 | $63.79 | $62.40 | $62.61 | $62.61 | 6,056,180 |
| 2023-11-28 | $62.17 | $64.48 | $61.45 | $63.72 | $63.72 | 11,315,820 |
| 2023-11-27 | $63.00 | $63.33 | $62.17 | $62.30 | $62.30 | 8,713,630 |
| 2023-11-24 | $65.00 | $65.28 | $63.00 | $63.46 | $63.46 | 9,254,620 |
| 2023-11-23 | $64.83 | $65.51 | $64.35 | $65.15 | $65.15 | 7,778,690 |
| 2023-11-22 | $66.96 | $67.25 | $64.63 | $64.83 | $64.83 | 11,532,340 |
| 2023-11-21 | $68.32 | $68.77 | $66.97 | $67.32 | $67.32 | 8,579,860 |
| 2023-11-20 | $67.80 | $68.83 | $66.93 | $68.34 | $68.34 | 9,234,270 |
| 2023-11-17 | $66.58 | $67.62 | $66.46 | $67.47 | $67.47 | 6,660,030 |
| 2023-11-16 | $68.32 | $69.11 | $66.80 | $66.95 | $66.95 | 9,205,860 |
| 2023-11-15 | $70.89 | $71.80 | $68.43 | $68.82 | $68.82 | 10,951,350 |
| 2023-11-14 | $69.00 | $70.13 | $68.02 | $68.79 | $68.79 | 7,341,480 |
| 2023-11-13 | $71.00 | $71.14 | $68.62 | $68.93 | $68.93 | 7,905,120 |
| 2023-11-10 | $68.86 | $70.20 | $68.50 | $69.81 | $69.81 | 7,297,000 |
| 2023-11-09 | $70.87 | $71.86 | $69.70 | $69.78 | $69.78 | 9,786,510 |
| 2023-11-08 | $70.75 | $73.19 | $70.44 | $70.87 | $70.87 | 12,833,000 |
| 2023-11-07 | $71.00 | $72.31 | $70.51 | $70.81 | $70.81 | 11,973,850 |
| 2023-11-06 | $69.35 | $72.00 | $69.30 | $71.31 | $71.31 | 17,348,440 |
| 2023-11-03 | $66.30 | $67.78 | $65.70 | $67.20 | $67.20 | 10,089,070 |
| 2023-11-02 | $66.30 | $67.73 | $65.67 | $66.00 | $66.00 | 11,072,010 |
| 2023-11-01 | $66.70 | $67.16 | $64.66 | $65.76 | $65.76 | 11,145,700 |
| 2023-10-31 | $66.02 | $67.50 | $65.49 | $66.70 | $66.70 | 13,031,290 |
| 2023-10-30 | $60.53 | $67.00 | $60.26 | $66.67 | $66.67 | 24,519,570 |
| 2023-10-27 | $57.00 | $61.32 | $56.62 | $61.07 | $61.07 | 14,954,850 |
| 2023-10-26 | $57.00 | $58.07 | $55.94 | $57.41 | $57.41 | 14,716,130 |
| 2023-10-25 | $63.86 | $64.77 | $57.78 | $58.00 | $58.00 | 23,499,550 |
| 2023-10-24 | $64.75 | $65.11 | $62.22 | $63.50 | $63.50 | 11,440,250 |
| 2023-10-23 | $64.41 | $65.70 | $63.64 | $64.40 | $64.40 | 7,414,410 |
| 2023-10-20 | $65.80 | $66.50 | $64.34 | $64.72 | $64.72 | 9,698,010 |
| 2023-10-19 | $67.00 | $68.09 | $66.38 | $66.44 | $66.44 | 8,298,100 |
| 2023-10-18 | $68.13 | $68.31 | $66.61 | $67.28 | $67.28 | 7,586,420 |
| 2023-10-17 | $69.08 | $69.66 | $67.68 | $68.73 | $68.73 | 9,529,710 |
| 2023-10-16 | $70.95 | $72.16 | $67.97 | $68.47 | $68.47 | 16,352,160 |
| 2023-10-13 | $69.60 | $71.80 | $69.22 | $71.75 | $71.75 | 18,156,130 |
| 2023-10-12 | $69.90 | $70.77 | $68.64 | $69.85 | $69.85 | 14,647,680 |
| 2023-10-11 | $63.31 | $71.35 | $63.31 | $69.28 | $69.28 | 27,981,860 |
| 2023-10-10 | $65.44 | $65.66 | $63.03 | $63.18 | $63.18 | 8,926,860 |
| 2023-10-09 | $64.79 | $65.64 | $62.75 | $65.15 | $65.15 | 11,587,970 |
| 2023-09-28 | $68.00 | $68.41 | $66.32 | $66.60 | $66.60 | 10,948,670 |
| 2023-09-27 | $64.32 | $69.20 | $64.32 | $68.32 | $68.32 | 17,763,770 |
| 2023-09-26 | $65.40 | $66.01 | $64.25 | $64.30 | $64.30 | 6,387,680 |
| 2023-09-25 | $64.18 | $66.37 | $63.88 | $65.50 | $65.50 | 11,528,580 |
| 2023-09-22 | $63.00 | $64.58 | $62.50 | $64.58 | $64.58 | 6,596,450 |
| 2023-09-21 | $64.25 | $65.12 | $63.10 | $63.45 | $63.45 | 5,607,440 |
| 2023-09-20 | $64.72 | $65.30 | $64.31 | $64.92 | $64.92 | 4,905,110 |
| 2023-09-19 | $65.62 | $65.84 | $64.58 | $65.02 | $65.02 | 5,878,320 |
| 2023-09-18 | $62.91 | $66.30 | $62.68 | $65.59 | $65.59 | 12,816,140 |
| 2023-09-15 | $61.51 | $64.87 | $60.78 | $63.24 | $63.24 | 13,025,980 |
| 2023-09-14 | $61.90 | $62.53 | $61.14 | $61.78 | $61.78 | 3,967,980 |
| 2023-09-13 | $62.17 | $62.78 | $61.49 | $62.04 | $62.04 | 4,188,320 |
| 2023-09-12 | $62.62 | $63.28 | $62.01 | $62.45 | $62.45 | 5,194,250 |
| 2023-09-11 | $61.62 | $63.93 | $61.02 | $62.62 | $62.62 | 8,685,490 |
| 2023-09-08 | $61.36 | $62.33 | $61.01 | $61.76 | $61.76 | 4,414,340 |
| 2023-09-07 | $62.67 | $63.11 | $61.37 | $61.50 | $61.50 | 5,576,790 |
| 2023-09-06 | $64.85 | $64.95 | $62.54 | $62.57 | $62.57 | 9,658,050 |
| 2023-09-05 | $65.80 | $66.56 | $65.01 | $65.24 | $65.24 | 5,238,220 |
| 2023-09-04 | $65.70 | $67.91 | $65.69 | $66.26 | $66.26 | 8,194,270 |
| 2023-09-01 | $66.89 | $67.77 | $65.18 | $65.63 | $65.63 | 5,269,550 |
| 2023-08-31 | $67.28 | $67.65 | $66.28 | $66.58 | $66.58 | 7,114,390 |
| 2023-08-30 | $67.95 | $68.49 | $67.26 | $67.89 | $67.89 | 7,149,940 |
| 2023-08-29 | $65.74 | $69.10 | $65.00 | $68.35 | $68.35 | 12,054,620 |
| 2023-08-28 | $70.50 | $70.50 | $66.08 | $66.24 | $66.24 | 12,315,110 |
| 2023-08-25 | $67.13 | $67.18 | $64.06 | $64.45 | $64.45 | 8,242,140 |
| 2023-08-24 | $59.76 | $67.30 | $59.75 | $66.57 | $66.57 | 16,243,750 |
| 2023-08-23 | $61.58 | $62.06 | $59.71 | $59.77 | $59.77 | 5,356,080 |
| 2023-08-22 | $62.02 | $62.52 | $60.48 | $61.80 | $61.80 | 6,008,570 |
| 2023-08-21 | $62.14 | $62.83 | $60.90 | $62.02 | $62.02 | 7,398,560 |
| 2023-08-18 | $65.14 | $65.45 | $63.01 | $63.01 | $63.01 | 6,395,730 |
| 2023-08-17 | $65.15 | $66.66 | $63.91 | $65.48 | $65.48 | 6,972,530 |
| 2023-08-16 | $66.30 | $67.62 | $65.23 | $65.52 | $65.52 | 6,941,980 |
| 2023-08-15 | $68.02 | $68.03 | $65.40 | $66.43 | $66.43 | 7,901,950 |
| 2023-08-14 | $68.57 | $68.98 | $66.41 | $67.85 | $67.85 | 7,872,250 |
| 2023-08-11 | $69.80 | $71.39 | $68.79 | $68.98 | $68.98 | 9,727,830 |
| 2023-08-10 | $68.40 | $70.32 | $68.00 | $69.80 | $69.80 | 11,882,710 |
| 2023-08-09 | $64.00 | $70.73 | $63.90 | $69.25 | $69.25 | 19,739,830 |
| 2023-08-08 | $63.81 | $64.98 | $62.86 | $64.30 | $64.30 | 7,893,110 |
| 2023-08-07 | $66.61 | $66.65 | $63.20 | $63.49 | $63.49 | 13,867,980 |
| 2023-08-04 | $68.79 | $68.79 | $67.07 | $67.26 | $67.26 | 7,185,830 |
| 2023-08-03 | $66.14 | $68.95 | $66.14 | $68.89 | $68.89 | 10,704,600 |
| 2023-08-02 | $66.75 | $66.94 | $65.48 | $66.35 | $66.35 | 8,448,800 |
| 2023-08-01 | $68.85 | $70.50 | $66.92 | $67.01 | $67.01 | 13,735,780 |
| 2023-07-31 | $68.17 | $70.62 | $68.01 | $68.80 | $68.80 | 15,201,770 |
| 2023-07-28 | $65.70 | $67.80 | $64.60 | $67.48 | $67.48 | 11,076,750 |
| 2023-07-27 | $66.30 | $66.50 | $65.50 | $66.20 | $66.20 | 6,893,560 |
| 2023-07-26 | $65.76 | $67.70 | $64.89 | $66.45 | $66.45 | 9,101,010 |
| 2023-07-25 | $65.50 | $65.93 | $64.64 | $65.55 | $65.55 | 9,364,830 |
| 2023-07-24 | $63.10 | $66.36 | $62.99 | $64.38 | $64.38 | 9,214,700 |
| 2023-07-21 | $61.93 | $65.42 | $61.68 | $63.44 | $63.44 | 10,525,500 |
| 2023-07-20 | $62.92 | $63.55 | $61.58 | $61.66 | $61.66 | 5,340,020 |
| 2023-07-19 | $63.04 | $64.12 | $62.45 | $62.81 | $62.81 | 4,303,080 |
| 2023-07-18 | $64.08 | $64.09 | $63.04 | $63.27 | $63.27 | 4,993,110 |
| 2023-07-17 | $64.00 | $64.38 | $63.06 | $63.53 | $63.53 | 5,501,620 |
| 2023-07-14 | $65.14 | $65.14 | $63.95 | $64.68 | $64.68 | 7,497,890 |
| 2023-07-13 | $63.21 | $66.01 | $63.21 | $65.14 | $65.14 | 10,807,690 |
| 2023-07-12 | $63.80 | $64.08 | $62.39 | $62.71 | $62.71 | 5,311,640 |
| 2023-07-11 | $63.74 | $64.13 | $62.84 | $63.90 | $63.90 | 3,847,000 |
| 2023-07-10 | $63.09 | $65.16 | $62.81 | $63.53 | $63.53 | 6,045,700 |
| 2023-07-07 | $63.30 | $63.43 | $62.43 | $62.93 | $62.93 | 5,340,760 |
| 2023-07-06 | $65.18 | $65.19 | $63.50 | $63.98 | $63.43 | 8,512,270 |
| 2023-07-05 | $66.19 | $67.29 | $65.14 | $65.43 | $64.86 | 7,584,590 |
| 2023-07-04 | $65.13 | $66.84 | $63.84 | $66.45 | $65.87 | 13,303,670 |
| 2023-07-03 | $65.01 | $65.69 | $64.04 | $65.38 | $64.81 | 5,663,020 |
| 2023-06-30 | $63.96 | $65.70 | $63.50 | $64.54 | $63.98 | 6,717,210 |
| 2023-06-29 | $64.78 | $64.84 | $63.07 | $63.60 | $63.05 | 6,942,460 |
| 2023-06-28 | $65.68 | $65.68 | $64.38 | $64.50 | $63.94 | 5,393,030 |
| 2023-06-27 | $66.69 | $67.26 | $65.30 | $65.40 | $64.83 | 5,859,290 |
| 2023-06-26 | $65.21 | $67.39 | $65.18 | $66.45 | $65.87 | 10,358,640 |
| 2023-06-21 | $69.00 | $70.29 | $66.05 | $66.19 | $65.62 | 18,558,270 |
| 2023-06-20 | $71.63 | $72.30 | $70.09 | $70.30 | $69.69 | 9,103,350 |
| 2023-06-19 | $73.08 | $73.24 | $71.01 | $71.42 | $70.80 | 7,728,300 |
| 2023-06-16 | $74.15 | $74.85 | $72.33 | $73.15 | $72.52 | 9,425,860 |
| 2023-06-15 | $71.50 | $74.48 | $70.94 | $74.13 | $73.49 | 13,279,140 |
| 2023-06-14 | $71.93 | $73.45 | $70.85 | $71.30 | $70.68 | 9,816,320 |
| 2023-06-13 | $70.90 | $71.43 | $69.89 | $71.10 | $70.48 | 6,064,840 |
| 2023-06-12 | $70.50 | $71.57 | $69.90 | $70.69 | $70.08 | 7,756,370 |
| 2023-06-09 | $73.10 | $74.33 | $70.98 | $71.54 | $70.92 | 12,390,260 |
| 2023-06-08 | $72.29 | $74.71 | $71.80 | $73.22 | $72.59 | 7,902,630 |
| 2023-06-07 | $75.00 | $75.38 | $72.40 | $72.75 | $72.12 | 7,535,270 |
| 2023-06-06 | $79.04 | $79.50 | $74.44 | $74.68 | $74.03 | 12,528,120 |
| 2023-06-05 | $81.53 | $81.73 | $79.00 | $79.30 | $78.61 | 7,448,670 |
| 2023-06-02 | $82.30 | $83.07 | $80.85 | $81.88 | $81.17 | 4,924,610 |
| 2023-06-01 | $80.60 | $84.70 | $79.80 | $82.40 | $81.69 | 6,806,500 |
| 2023-05-31 | $81.26 | $83.74 | $80.53 | $80.80 | $80.10 | 5,917,040 |
| 2023-05-30 | $83.08 | $84.97 | $80.65 | $82.10 | $81.39 | 6,779,830 |
| 2023-05-29 | $82.96 | $84.88 | $81.41 | $83.93 | $83.20 | 7,709,090 |
| 2023-05-26 | $86.81 | $87.39 | $82.66 | $82.95 | $82.23 | 8,237,770 |
| 2023-05-25 | $87.99 | $88.19 | $85.10 | $86.81 | $86.06 | 5,187,250 |
| 2023-05-24 | $87.20 | $88.98 | $86.10 | $88.00 | $87.24 | 4,747,130 |
| 2023-05-23 | $90.68 | $91.20 | $88.30 | $88.30 | $87.53 | 5,592,490 |
| 2023-05-22 | $89.98 | $91.50 | $88.50 | $90.11 | $90.11 | 3,039,670 |
| 2023-05-19 | $89.47 | $91.88 | $88.45 | $89.55 | $89.55 | 4,087,370 |
| 2023-05-18 | $90.00 | $90.75 | $88.60 | $89.36 | $89.36 | 4,290,790 |
| 2023-05-17 | $92.99 | $93.08 | $89.77 | $90.26 | $90.26 | 3,662,170 |
| 2023-05-16 | $93.50 | $94.20 | $92.11 | $93.00 | $93.00 | 4,459,020 |
| 2023-05-15 | $88.68 | $93.00 | $88.22 | $92.63 | $92.63 | 4,110,880 |
| 2023-05-12 | $89.97 | $90.35 | $88.68 | $89.23 | $89.23 | 2,856,300 |
| 2023-05-11 | $88.59 | $92.59 | $88.00 | $90.08 | $90.08 | 6,575,920 |
| 2023-05-10 | $86.30 | $89.00 | $86.04 | $88.53 | $88.53 | 5,032,750 |
| 2023-05-09 | $90.08 | $91.39 | $86.21 | $86.42 | $86.42 | 6,747,580 |
| 2023-05-08 | $88.21 | $92.27 | $87.96 | $90.32 | $90.32 | 7,170,990 |
| 2023-05-05 | $89.38 | $90.24 | $87.61 | $88.00 | $88.00 | 3,340,680 |
| 2023-05-04 | $90.00 | $91.50 | $88.52 | $89.34 | $89.34 | 4,577,140 |
| 2023-05-03 | $90.96 | $90.96 | $90.96 | $90.96 | $90.96 | 0 |
| 2023-05-02 | $90.96 | $90.96 | $90.96 | $90.96 | $90.96 | 0 |
| 2023-04-28 | $91.00 | $93.65 | $90.55 | $90.96 | $90.96 | 4,309,460 |
| 2023-04-27 | $92.10 | $95.53 | $90.90 | $91.59 | $91.59 | 6,444,560 |
| 2023-04-26 | $88.18 | $93.65 | $87.40 | $92.74 | $92.74 | 12,936,280 |
| 2023-04-25 | $94.75 | $94.75 | $90.00 | $91.16 | $91.16 | 10,386,840 |
| 2023-04-24 | $97.00 | $97.80 | $93.62 | $93.98 | $93.98 | 5,468,410 |
| 2023-04-21 | $99.70 | $99.89 | $95.80 | $96.12 | $96.12 | 8,256,950 |
| 2023-04-20 | $101.71 | $103.20 | $99.68 | $99.89 | $99.89 | 4,171,570 |
| 2023-04-19 | $102.66 | $103.36 | $100.30 | $101.48 | $101.48 | 4,845,110 |
| 2023-04-18 | $104.10 | $105.48 | $101.75 | $103.00 | $103.00 | 6,321,070 |
| 2023-04-17 | $106.12 | $107.49 | $104.01 | $106.01 | $106.01 | 4,587,640 |
| 2023-04-14 | $108.50 | $111.92 | $105.00 | $105.51 | $105.51 | 8,070,890 |
| 2023-04-13 | $100.82 | $107.97 | $98.85 | $106.00 | $106.00 | 9,229,660 |
| 2023-04-12 | $100.52 | $104.52 | $99.11 | $100.77 | $100.77 | 5,272,480 |
| 2023-04-11 | $103.00 | $103.66 | $98.77 | $100.68 | $100.68 | 7,061,130 |
| 2023-04-10 | $102.18 | $105.40 | $101.33 | $102.70 | $102.70 | 4,775,050 |
| 2023-04-07 | $97.51 | $104.00 | $97.27 | $101.82 | $101.82 | 7,654,610 |
| 2023-04-06 | $95.00 | $99.29 | $93.61 | $97.20 | $97.20 | 6,660,660 |
| 2023-04-05 | $94.52 | $94.52 | $94.52 | $94.52 | $94.52 | 0 |
| 2023-04-04 | $94.38 | $95.82 | $92.03 | $94.52 | $94.52 | 9,241,510 |
| 2023-04-03 | $94.98 | $96.18 | $92.92 | $94.02 | $94.02 | 11,137,410 |
| 2023-03-31 | $101.52 | $102.00 | $95.01 | $95.71 | $95.71 | 11,398,450 |
| 2023-03-30 | $102.56 | $104.11 | $100.61 | $101.50 | $101.50 | 4,937,280 |
| 2023-03-29 | $103.88 | $109.26 | $102.20 | $102.66 | $102.66 | 8,667,510 |
| 2023-03-28 | $111.02 | $111.65 | $108.65 | $109.34 | $109.34 | 3,610,750 |
| 2023-03-27 | $106.20 | $113.75 | $104.00 | $110.36 | $110.36 | 9,737,080 |
| 2023-03-24 | $106.60 | $108.30 | $105.72 | $106.18 | $106.18 | 2,482,720 |
| 2023-03-23 | $107.44 | $108.88 | $105.53 | $106.29 | $106.29 | 2,807,230 |
| 2023-03-22 | $109.00 | $110.37 | $106.02 | $107.43 | $107.43 | 4,321,800 |
| 2023-03-21 | $102.00 | $108.50 | $101.60 | $107.50 | $107.50 | 6,625,080 |
| 2023-03-20 | $100.99 | $102.43 | $99.81 | $101.06 | $101.06 | 4,757,070 |
| 2023-03-17 | $104.24 | $104.99 | $98.88 | $100.99 | $100.99 | 11,309,390 |
| 2023-03-16 | $111.25 | $113.00 | $102.36 | $104.05 | $104.05 | 8,237,930 |
| 2023-03-15 | $110.30 | $113.50 | $110.30 | $111.26 | $111.26 | 2,917,670 |
| 2023-03-14 | $110.28 | $112.38 | $108.88 | $109.70 | $109.70 | 2,847,730 |
| 2023-03-13 | $108.15 | $110.49 | $107.20 | $110.30 | $110.30 | 3,014,010 |
| 2023-03-10 | $106.98 | $111.80 | $105.66 | $109.99 | $109.99 | 4,421,480 |
| 2023-03-09 | $111.10 | $111.39 | $106.88 | $107.60 | $107.60 | 6,438,360 |
| 2023-03-08 | $110.20 | $112.80 | $109.40 | $110.74 | $110.74 | 3,040,880 |
| 2023-03-07 | $111.85 | $113.70 | $110.76 | $110.76 | $110.76 | 2,896,780 |
| 2023-03-06 | $113.20 | $116.72 | $111.80 | $112.68 | $112.68 | 4,001,690 |
| 2023-03-03 | $112.90 | $115.09 | $112.06 | $113.93 | $113.93 | 2,427,440 |
| 2023-03-02 | $113.33 | $114.40 | $111.80 | $112.80 | $112.80 | 2,313,110 |
| 2023-03-01 | $115.00 | $115.03 | $112.45 | $113.90 | $113.90 | 5,122,540 |
| 2023-02-28 | $111.30 | $116.20 | $111.01 | $115.46 | $115.46 | 6,256,990 |
| 2023-02-27 | $110.88 | $113.20 | $109.71 | $111.30 | $111.30 | 4,369,770 |
| 2023-02-24 | $114.86 | $114.87 | $111.20 | $112.00 | $112.00 | 3,696,700 |
| 2023-02-23 | $115.64 | $118.57 | $113.00 | $114.00 | $114.00 | 3,338,430 |
| 2023-02-22 | $115.87 | $117.70 | $113.50 | $113.67 | $113.67 | 3,742,760 |
| 2023-02-21 | $117.30 | $117.92 | $115.19 | $116.53 | $116.53 | 4,044,750 |
| 2023-02-20 | $115.32 | $117.65 | $111.10 | $117.28 | $117.28 | 5,273,810 |
| 2023-02-17 | $113.98 | $115.89 | $111.18 | $113.71 | $113.71 | 3,998,120 |
| 2023-02-16 | $116.60 | $117.26 | $114.20 | $114.48 | $114.48 | 5,077,560 |
| 2023-02-15 | $120.00 | $121.00 | $115.80 | $116.22 | $116.22 | 6,690,910 |
| 2023-02-14 | $121.89 | $124.90 | $120.50 | $121.28 | $121.28 | 4,001,690 |
| 2023-02-13 | $123.61 | $130.00 | $120.01 | $122.60 | $122.60 | 8,330,610 |
| 2023-02-10 | $118.64 | $124.01 | $116.50 | $122.79 | $122.79 | 6,526,390 |
| 2023-02-09 | $116.29 | $120.32 | $115.69 | $119.65 | $119.65 | 5,919,090 |
| 2023-02-08 | $114.37 | $119.99 | $114.37 | $116.68 | $116.68 | 5,317,810 |
| 2023-02-07 | $114.04 | $116.66 | $113.12 | $114.25 | $114.25 | 3,970,090 |
| 2023-02-06 | $117.15 | $118.14 | $113.00 | $113.60 | $113.60 | 8,417,670 |
| 2023-02-03 | $118.83 | $123.56 | $117.86 | $118.50 | $118.50 | 5,629,260 |
| 2023-02-02 | $119.45 | $125.55 | $119.03 | $119.42 | $119.42 | 7,424,220 |
| 2023-02-01 | $116.30 | $119.28 | $113.70 | $118.07 | $118.07 | 5,467,830 |
| 2023-01-31 | $119.01 | $120.47 | $115.75 | $116.30 | $116.30 | 5,384,460 |
| 2023-01-30 | $124.10 | $125.30 | $118.00 | $119.19 | $119.19 | 6,832,800 |
| 2023-01-20 | $124.00 | $127.39 | $121.93 | $123.38 | $123.38 | 5,000,740 |
| 2023-01-19 | $118.19 | $126.68 | $117.04 | $124.93 | $124.93 | 8,546,590 |
| 2023-01-18 | $118.15 | $118.77 | $116.15 | $117.43 | $117.43 | 3,758,590 |
| 2023-01-17 | $121.99 | $122.51 | $117.05 | $118.15 | $118.15 | 6,339,270 |
| 2023-01-16 | $115.96 | $126.65 | $114.88 | $121.09 | $121.09 | 11,825,480 |
| 2023-01-13 | $109.95 | $116.97 | $109.08 | $115.97 | $115.97 | 8,223,720 |
| 2023-01-12 | $108.49 | $111.00 | $107.51 | $109.75 | $109.75 | 4,010,780 |
| 2023-01-11 | $108.79 | $110.65 | $107.50 | $108.49 | $108.49 | 4,817,980 |
| 2023-01-10 | $108.31 | $109.85 | $106.58 | $108.27 | $108.27 | 4,448,480 |
| 2023-01-09 | $109.05 | $109.70 | $105.81 | $109.34 | $109.34 | 6,741,880 |
| 2023-01-06 | $112.49 | $112.49 | $107.50 | $109.54 | $109.54 | 7,021,260 |
| 2023-01-05 | $106.20 | $114.66 | $105.37 | $112.50 | $112.50 | 12,747,580 |
| 2023-01-04 | $101.90 | $106.56 | $101.37 | $105.20 | $105.20 | 6,308,250 |
| 2023-01-03 | $104.20 | $105.79 | $101.01 | $101.90 | $101.90 | 7,252,810 |
| 2023-01-02 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 0 |
| 2022-12-30 | $106.61 | $106.61 | $103.69 | $104.80 | $104.80 | 3,723,880 |
| 2022-12-29 | $102.79 | $108.27 | $101.82 | $105.15 | $105.15 | 8,212,010 |
| 2022-12-28 | $102.70 | $103.96 | $101.59 | $102.78 | $102.78 | 5,482,540 |
| 2022-12-27 | $97.00 | $103.93 | $95.70 | $102.90 | $102.90 | 7,664,970 |
| 2022-12-26 | $97.52 | $97.99 | $95.58 | $96.06 | $96.06 | 3,127,170 |
| 2022-12-23 | $94.95 | $98.55 | $94.20 | $97.52 | $97.52 | 5,757,080 |
| 2022-12-22 | $91.50 | $97.30 | $90.62 | $95.00 | $95.00 | 6,610,510 |
| 2022-12-21 | $90.10 | $92.50 | $89.57 | $90.77 | $90.77 | 2,624,730 |
| 2022-12-20 | $93.29 | $93.92 | $89.95 | $90.02 | $90.02 | 4,713,620 |
| 2022-12-19 | $92.78 | $94.30 | $90.90 | $93.28 | $93.28 | 5,841,080 |
| 2022-12-16 | $91.00 | $93.37 | $90.79 | $92.70 | $92.70 | 4,552,980 |
| 2022-12-15 | $91.04 | $92.43 | $89.32 | $91.40 | $91.40 | 5,188,710 |
| 2022-12-14 | $88.50 | $93.00 | $88.50 | $91.50 | $91.50 | 6,248,330 |
| 2022-12-13 | $90.72 | $90.80 | $88.61 | $88.65 | $88.65 | 4,584,630 |
| 2022-12-12 | $91.02 | $92.24 | $89.80 | $90.72 | $90.72 | 4,225,120 |
| 2022-12-09 | $91.48 | $92.37 | $89.42 | $91.50 | $91.50 | 6,273,240 |
| 2022-12-08 | $90.01 | $91.94 | $89.21 | $91.69 | $91.69 | 6,380,930 |
| 2022-12-07 | $91.60 | $94.29 | $90.00 | $90.03 | $90.03 | 9,660,400 |
| 2022-12-06 | $90.95 | $94.45 | $90.10 | $92.09 | $92.09 | 5,298,580 |
| 2022-12-05 | $93.89 | $94.40 | $90.50 | $91.44 | $91.44 | 5,710,480 |
| 2022-12-01 | $90.10 | $93.39 | $90.10 | $92.75 | $92.75 | 6,158,130 |
| 2022-11-30 | $89.57 | $89.97 | $88.07 | $88.60 | $88.60 | 3,530,920 |
| 2022-11-29 | $88.87 | $91.00 | $88.52 | $89.81 | $89.81 | 5,104,210 |
| 2022-11-28 | $87.00 | $88.96 | $85.08 | $88.87 | $88.87 | 6,893,780 |
| 2022-11-25 | $91.30 | $91.77 | $89.01 | $90.88 | $90.88 | 3,035,670 |
| 2022-11-24 | $91.67 | $94.48 | $89.98 | $92.02 | $92.02 | 6,234,250 |
| 2022-11-23 | $94.12 | $94.12 | $90.88 | $91.27 | $91.27 | 5,583,760 |
| 2022-11-22 | $96.01 | $97.39 | $93.50 | $94.29 | $94.29 | 5,128,700 |
| 2022-11-21 | $96.00 | $97.24 | $94.80 | $96.78 | $96.78 | 3,057,570 |
| 2022-11-18 | $99.50 | $99.88 | $97.66 | $97.70 | $97.70 | 4,364,070 |
| 2022-11-17 | $98.00 | $99.40 | $96.00 | $98.52 | $98.52 | 4,784,220 |
| 2022-11-16 | $96.10 | $101.53 | $95.11 | $99.35 | $99.35 | 10,235,380 |
| 2022-11-15 | $96.10 | $97.30 | $92.61 | $96.54 | $96.54 | 7,290,180 |
| 2022-11-14 | $94.60 | $98.99 | $93.90 | $96.77 | $96.77 | 7,614,710 |
| 2022-11-11 | $99.99 | $101.11 | $94.02 | $94.80 | $94.80 | 11,875,810 |
| 2022-11-10 | $92.40 | $94.77 | $90.42 | $91.32 | $91.32 | 4,559,010 |
| 2022-11-09 | $92.30 | $94.98 | $91.59 | $92.40 | $92.40 | 5,113,310 |
| 2022-11-08 | $95.84 | $96.17 | $91.28 | $92.29 | $92.29 | 7,675,970 |
| 2022-11-07 | $94.56 | $96.95 | $93.31 | $96.32 | $96.32 | 7,897,450 |
| 2022-11-04 | $92.80 | $95.71 | $91.80 | $94.57 | $94.57 | 8,606,530 |
| 2022-11-03 | $90.00 | $96.63 | $89.50 | $92.62 | $92.62 | 9,339,440 |
| 2022-11-02 | $89.16 | $94.99 | $89.10 | $91.39 | $91.39 | 9,443,330 |
| 2022-11-01 | $83.82 | $90.93 | $82.70 | $90.51 | $90.51 | 9,664,440 |
| 2022-10-31 | $84.51 | $85.34 | $81.53 | $83.35 | $83.35 | 9,373,730 |
| 2022-10-28 | $90.00 | $90.85 | $85.49 | $85.87 | $85.87 | 7,229,290 |
| 2022-10-27 | $89.98 | $91.67 | $87.00 | $88.77 | $88.77 | 10,178,600 |
| 2022-10-26 | $80.00 | $90.50 | $79.49 | $88.85 | $88.85 | 13,745,160 |
| 2022-10-25 | $80.00 | $82.19 | $77.51 | $79.06 | $79.06 | 8,728,640 |
| 2022-10-24 | $86.55 | $87.50 | $80.70 | $81.17 | $81.17 | 8,854,300 |
| 2022-10-21 | $86.64 | $88.00 | $84.61 | $85.69 | $85.69 | 4,962,660 |
| 2022-10-20 | $88.00 | $90.66 | $86.51 | $86.63 | $86.63 | 7,449,030 |
| 2022-10-19 | $90.12 | $90.77 | $88.25 | $89.00 | $89.00 | 4,610,980 |
| 2022-10-18 | $89.52 | $91.91 | $86.50 | $91.00 | $91.00 | 7,450,610 |
| 2022-10-17 | $89.39 | $93.40 | $89.00 | $89.82 | $89.82 | 7,752,510 |
| 2022-10-14 | $81.00 | $91.50 | $80.20 | $90.63 | $90.63 | 13,220,930 |
| 2022-10-13 | $77.99 | $83.17 | $77.44 | $80.09 | $80.09 | 7,217,410 |
| 2022-10-12 | $78.00 | $78.85 | $75.23 | $78.61 | $78.61 | 7,947,570 |
| 2022-10-11 | $79.00 | $80.47 | $77.80 | $78.40 | $78.40 | 9,693,100 |
| 2022-10-10 | $91.39 | $92.17 | $78.60 | $79.12 | $79.12 | 15,931,810 |
| 2022-09-30 | $92.11 | $93.51 | $90.26 | $91.18 | $91.18 | 3,256,370 |
| 2022-09-29 | $91.18 | $95.20 | $90.48 | $92.27 | $92.27 | 5,779,430 |
| 2022-09-28 | $91.30 | $93.40 | $90.28 | $90.48 | $90.48 | 4,602,850 |
| 2022-09-27 | $88.01 | $92.50 | $86.80 | $92.27 | $92.27 | 6,456,700 |
| 2022-09-26 | $86.47 | $90.99 | $86.10 | $87.86 | $87.86 | 5,185,630 |
| 2022-09-23 | $86.07 | $88.40 | $85.60 | $87.38 | $87.38 | 4,066,740 |
| 2022-09-22 | $87.74 | $88.75 | $86.60 | $87.32 | $87.32 | 4,497,310 |
| 2022-09-21 | $91.00 | $91.60 | $87.60 | $88.10 | $88.10 | 6,440,190 |
| 2022-09-20 | $91.70 | $92.88 | $88.62 | $91.77 | $91.77 | 3,980,500 |
| 2022-09-19 | $90.98 | $92.90 | $89.81 | $91.30 | $91.30 | 4,208,440 |
| 2022-09-16 | $95.45 | $97.30 | $91.37 | $91.65 | $91.65 | 5,705,630 |
| 2022-09-15 | $94.70 | $99.77 | $94.70 | $96.33 | $96.33 | 8,537,190 |
| 2022-09-14 | $92.31 | $94.68 | $92.31 | $93.31 | $93.31 | 9,200,530 |
| 2022-09-13 | $100.03 | $100.99 | $91.78 | $94.25 | $94.25 | 16,149,310 |
| 2022-09-12 | $101.97 | $101.97 | $101.97 | $101.97 | $101.97 | 0 |
| 2022-09-09 | $100.50 | $102.42 | $99.80 | $101.97 | $101.97 | 5,893,330 |
| 2022-09-08 | $100.51 | $102.19 | $99.03 | $99.05 | $99.05 | 4,438,870 |
| 2022-09-07 | $100.79 | $103.59 | $99.58 | $100.06 | $100.06 | 6,228,970 |
| 2022-09-06 | $100.80 | $102.30 | $99.60 | $101.28 | $101.28 | 5,140,600 |
| 2022-09-05 | $104.83 | $106.18 | $100.35 | $101.87 | $101.87 | 5,889,960 |
| 2022-09-02 | $108.56 | $109.13 | $103.30 | $104.83 | $104.83 | 7,796,430 |
| 2022-09-01 | $107.35 | $111.50 | $106.80 | $108.44 | $108.44 | 7,501,860 |
| 2022-08-31 | $101.88 | $109.80 | $101.01 | $108.35 | $108.35 | 9,621,140 |
| 2022-08-30 | $102.30 | $102.56 | $100.13 | $102.18 | $102.18 | 3,911,210 |
| 2022-08-29 | $104.54 | $104.90 | $101.48 | $101.85 | $101.85 | 4,829,130 |
| 2022-08-26 | $99.50 | $108.20 | $98.95 | $104.91 | $104.91 | 8,590,290 |
| 2022-08-25 | $97.60 | $101.99 | $97.60 | $101.30 | $101.30 | 4,944,700 |
| 2022-08-24 | $99.60 | $101.39 | $98.18 | $98.20 | $98.20 | 4,616,300 |
| 2022-08-23 | $102.00 | $103.07 | $98.98 | $99.47 | $99.47 | 8,182,310 |
| 2022-08-22 | $102.40 | $104.25 | $101.12 | $102.05 | $102.05 | 5,245,870 |
| 2022-08-19 | $103.03 | $106.31 | $103.00 | $103.50 | $103.50 | 4,068,080 |
| 2022-08-18 | $105.11 | $105.97 | $103.18 | $104.82 | $104.82 | 4,557,170 |
| 2022-08-17 | $102.84 | $108.00 | $102.00 | $106.33 | $106.33 | 5,613,120 |
| 2022-08-16 | $104.35 | $104.60 | $101.50 | $102.26 | $102.26 | 5,543,640 |
| 2022-08-15 | $108.47 | $108.47 | $103.60 | $104.02 | $104.02 | 5,988,380 |
| 2022-08-12 | $108.00 | $109.20 | $106.12 | $108.51 | $108.51 | 5,083,510 |
| 2022-08-11 | $101.20 | $109.53 | $100.26 | $108.59 | $108.59 | 9,494,310 |
| 2022-08-10 | $103.23 | $103.54 | $99.25 | $100.40 | $100.40 | 6,823,960 |
| 2022-08-09 | $103.61 | $104.30 | $101.60 | $103.54 | $103.54 | 4,053,650 |
| 2022-08-08 | $105.39 | $109.19 | $104.00 | $104.36 | $104.36 | 4,823,060 |
| 2022-08-05 | $106.50 | $111.45 | $105.41 | $106.44 | $106.44 | 10,868,610 |
| 2022-08-04 | $100.72 | $105.50 | $99.72 | $105.26 | $105.26 | 8,937,560 |
| 2022-08-03 | $101.50 | $103.29 | $98.86 | $99.84 | $99.84 | 7,512,230 |
| 2022-08-02 | $100.71 | $103.47 | $99.77 | $102.00 | $102.00 | 6,362,430 |
| 2022-08-01 | $102.10 | $104.28 | $100.20 | $102.04 | $102.04 | 6,393,730 |
| 2022-07-29 | $105.20 | $105.97 | $101.10 | $101.99 | $101.99 | 7,983,400 |
| 2022-07-28 | $106.97 | $108.52 | $105.16 | $106.28 | $106.28 | 4,007,560 |
| 2022-07-27 | $108.94 | $108.94 | $105.65 | $106.41 | $106.41 | 5,249,970 |
| 2022-07-26 | $108.46 | $110.77 | $107.30 | $108.58 | $108.58 | 3,930,250 |
| 2022-07-25 | $110.02 | $110.80 | $106.70 | $108.99 | $108.99 | 3,228,980 |
| 2022-07-22 | $112.00 | $113.83 | $109.02 | $110.02 | $110.02 | 3,495,660 |
| 2022-07-21 | $110.00 | $115.88 | $109.80 | $111.60 | $111.60 | 4,598,210 |
| 2022-07-20 | $111.40 | $114.49 | $110.39 | $111.01 | $111.01 | 5,825,500 |
| 2022-07-19 | $113.89 | $114.10 | $108.30 | $110.42 | $110.42 | 8,250,580 |
| 2022-07-18 | $117.00 | $117.46 | $109.00 | $114.76 | $114.76 | 6,753,400 |
| 2022-07-15 | $122.67 | $125.28 | $117.01 | $117.41 | $117.41 | 6,102,620 |
| 2022-07-14 | $113.82 | $124.77 | $113.82 | $122.88 | $122.88 | 11,218,350 |
| 2022-07-13 | $114.75 | $115.78 | $111.71 | $113.81 | $113.81 | 5,992,350 |
| 2022-07-12 | $120.46 | $121.12 | $112.60 | $114.10 | $114.10 | 7,517,580 |
| 2022-07-11 | $119.00 | $119.71 | $113.51 | $117.96 | $117.96 | 9,181,530 |
| 2022-07-08 | $121.25 | $125.15 | $119.31 | $119.90 | $119.90 | 10,316,680 |
| 2022-07-07 | $127.45 | $127.45 | $117.01 | $119.46 | $119.46 | 15,924,880 |
| 2022-07-06 | $127.89 | $134.80 | $126.00 | $127.45 | $127.45 | 12,653,800 |
| 2022-07-05 | $123.79 | $129.18 | $120.38 | $126.51 | $126.51 | 9,492,630 |
| 2022-07-04 | $115.60 | $126.10 | $113.97 | $121.89 | $121.89 | 11,187,320 |
| 2022-07-01 | $114.79 | $118.47 | $113.33 | $115.30 | $115.30 | 4,896,820 |
| 2022-06-30 | $110.58 | $117.30 | $110.56 | $114.45 | $114.45 | 7,021,560 |
| 2022-06-29 | $110.19 | $115.28 | $108.53 | $111.00 | $111.00 | 8,259,780 |
| 2022-06-28 | $108.09 | $111.04 | $105.69 | $110.09 | $110.09 | 7,547,360 |
| 2022-06-27 | $105.60 | $111.28 | $105.60 | $107.82 | $107.82 | 10,425,860 |
| 2022-06-24 | $98.00 | $106.75 | $98.00 | $104.46 | $104.46 | 11,600,300 |
| 2022-06-23 | $98.20 | $99.08 | $95.33 | $98.01 | $98.01 | 5,349,340 |
| 2022-06-22 | $100.18 | $100.96 | $97.48 | $97.68 | $97.68 | 5,341,720 |
| 2022-06-21 | $99.61 | $101.67 | $96.78 | $100.18 | $100.18 | 7,149,010 |
| 2022-06-20 | $97.18 | $102.18 | $97.18 | $99.26 | $99.26 | 11,332,850 |
| 2022-06-17 | $91.98 | $97.48 | $91.61 | $97.45 | $97.45 | 9,207,110 |
| 2022-06-16 | $91.94 | $95.70 | $91.44 | $93.40 | $93.40 | 7,133,560 |
| 2022-06-15 | $92.52 | $94.57 | $91.21 | $92.01 | $92.01 | 7,295,920 |
| 2022-06-14 | $90.37 | $93.00 | $89.70 | $92.55 | $92.55 | 7,553,670 |
| 2022-06-13 | $92.50 | $92.90 | $89.77 | $91.73 | $91.73 | 11,093,200 |
| 2022-06-10 | $94.60 | $95.85 | $93.39 | $95.65 | $95.65 | 8,649,110 |
| 2022-06-09 | $96.99 | $98.00 | $94.70 | $95.70 | $95.70 | 8,312,700 |
| 2022-06-08 | $93.49 | $99.77 | $92.47 | $97.91 | $97.91 | 17,686,550 |
| 2022-06-07 | $88.00 | $92.96 | $87.05 | $92.70 | $92.70 | 17,877,750 |
| 2022-06-06 | $82.60 | $87.72 | $82.19 | $87.50 | $87.50 | 15,242,980 |
| 2022-06-02 | $84.83 | $84.90 | $81.07 | $82.00 | $82.00 | 12,088,250 |
| 2022-06-01 | $85.97 | $87.73 | $84.30 | $84.97 | $84.97 | 6,308,880 |
| 2022-05-31 | $82.00 | $86.59 | $82.00 | $85.92 | $85.92 | 8,137,820 |
| 2022-05-30 | $82.30 | $84.30 | $81.19 | $83.63 | $83.13 | 6,247,480 |
| 2022-05-27 | $81.35 | $84.88 | $81.01 | $82.35 | $81.85 | 9,306,860 |
| 2022-05-26 | $81.22 | $81.60 | $78.13 | $79.30 | $78.82 | 8,157,180 |
| 2022-05-25 | $81.00 | $82.56 | $80.41 | $81.22 | $80.73 | 5,050,070 |
| 2022-05-24 | $87.40 | $87.50 | $81.00 | $81.60 | $81.11 | 9,104,760 |
| 2022-05-23 | $89.98 | $90.20 | $86.70 | $87.38 | $86.85 | 6,403,540 |
| 2022-05-20 | $85.38 | $89.25 | $84.97 | $89.01 | $88.47 | 6,523,980 |
| 2022-05-19 | $83.80 | $85.38 | $83.38 | $84.78 | $84.27 | 4,790,450 |
| 2022-05-18 | $87.00 | $88.40 | $84.40 | $85.31 | $84.80 | 5,721,490 |
| 2022-05-17 | $86.00 | $87.47 | $84.00 | $87.20 | $86.68 | 5,116,490 |
| 2022-05-16 | $88.79 | $88.85 | $85.40 | $85.82 | $85.30 | 4,858,000 |
| 2022-05-13 | $87.14 | $89.67 | $86.93 | $88.40 | $87.87 | 6,287,260 |
| 2022-05-12 | $85.50 | $87.27 | $84.80 | $86.66 | $86.14 | 5,278,400 |
| 2022-05-11 | $80.30 | $90.23 | $79.20 | $86.50 | $85.98 | 12,185,320 |
| 2022-05-10 | $78.10 | $81.71 | $77.36 | $80.30 | $79.82 | 7,295,950 |
| 2022-05-09 | $81.02 | $82.68 | $79.02 | $79.55 | $79.07 | 7,721,610 |
| 2022-05-06 | $85.80 | $85.86 | $81.60 | $81.76 | $81.27 | 9,542,860 |
| 2022-05-05 | $87.80 | $89.48 | $85.37 | $87.93 | $87.40 | 9,824,460 |
| 2022-05-04 | $89.55 | $89.55 | $89.55 | $89.55 | $89.01 | 0 |
| 2022-05-03 | $89.55 | $89.55 | $89.55 | $89.55 | $89.01 | 0 |
| 2022-04-29 | $86.36 | $89.79 | $85.25 | $89.55 | $89.01 | 10,730,300 |
| 2022-04-28 | $87.50 | $87.98 | $83.80 | $86.35 | $85.83 | 8,433,560 |
| 2022-04-27 | $85.33 | $90.21 | $83.00 | $89.76 | $89.22 | 10,885,740 |
| 2022-04-26 | $89.00 | $92.35 | $88.06 | $90.00 | $89.46 | 6,707,270 |
| 2022-04-25 | $92.50 | $93.47 | $89.00 | $89.20 | $88.66 | 5,980,080 |
| 2022-04-22 | $93.00 | $96.24 | $92.01 | $95.03 | $94.46 | 4,865,530 |
| 2022-04-21 | $95.41 | $98.74 | $93.72 | $94.55 | $93.98 | 5,349,620 |
| 2022-04-20 | $98.36 | $99.36 | $96.11 | $96.89 | $96.31 | 4,290,860 |
| 2022-04-19 | $103.00 | $103.90 | $97.66 | $97.92 | $97.33 | 5,882,720 |
| 2022-04-18 | $103.90 | $105.23 | $102.26 | $103.16 | $102.54 | 4,619,380 |
| 2022-04-15 | $99.49 | $106.93 | $98.10 | $105.35 | $104.72 | 7,110,970 |
| 2022-04-14 | $97.20 | $102.00 | $94.00 | $100.41 | $99.81 | 7,140,790 |
| 2022-04-13 | $99.48 | $100.47 | $95.67 | $97.00 | $96.42 | 5,906,070 |
| 2022-04-12 | $97.59 | $102.51 | $97.11 | $100.90 | $100.29 | 8,524,720 |
| 2022-04-11 | $98.70 | $100.70 | $97.27 | $98.23 | $97.64 | 5,731,210 |
| 2022-04-08 | $103.00 | $103.38 | $99.39 | $99.97 | $99.37 | 7,266,060 |
| 2022-04-07 | $103.90 | $106.30 | $102.50 | $103.48 | $102.86 | 5,077,400 |
| 2022-04-06 | $105.10 | $108.00 | $103.48 | $105.88 | $105.24 | 6,491,580 |
| 2022-04-05 | $104.38 | $104.38 | $104.38 | $104.38 | $103.75 | 0 |
| 2022-04-04 | $104.38 | $104.38 | $104.38 | $104.38 | $103.75 | 0 |
| 2022-04-01 | $105.96 | $107.35 | $102.89 | $104.38 | $103.75 | 7,657,990 |
| 2022-03-31 | $106.50 | $109.20 | $104.80 | $107.60 | $106.95 | 8,268,340 |
| 2022-03-30 | $103.95 | $107.21 | $101.60 | $106.21 | $105.57 | 11,000,640 |
| 2022-03-29 | $97.00 | $104.40 | $95.50 | $102.64 | $102.02 | 10,208,520 |
| 2022-03-28 | $97.60 | $100.60 | $96.51 | $98.60 | $98.01 | 6,569,530 |
| 2022-03-25 | $102.05 | $103.30 | $98.36 | $98.80 | $98.21 | 8,422,740 |
| 2022-03-24 | $100.70 | $105.80 | $97.70 | $103.48 | $102.86 | 15,433,100 |
| 2022-03-23 | $93.20 | $103.00 | $92.03 | $101.42 | $100.81 | 15,080,110 |
| 2022-03-22 | $94.98 | $94.98 | $91.80 | $92.62 | $92.06 | 5,184,460 |
| 2022-03-21 | $95.77 | $95.82 | $92.53 | $94.37 | $93.80 | 6,154,640 |
| 2022-03-18 | $91.88 | $95.50 | $91.00 | $94.53 | $93.96 | 8,524,320 |
| 2022-03-17 | $93.18 | $96.34 | $89.69 | $93.00 | $92.44 | 13,917,310 |
| 2022-03-16 | $89.43 | $91.64 | $85.74 | $91.22 | $90.67 | 11,899,780 |
| 2022-03-15 | $87.03 | $93.00 | $86.17 | $88.00 | $87.47 | 10,305,810 |
| 2022-03-14 | $90.00 | $94.55 | $88.55 | $88.70 | $88.17 | 11,024,890 |
| 2022-03-11 | $90.76 | $93.39 | $88.68 | $92.39 | $91.83 | 17,019,840 |
| 2022-03-10 | $86.50 | $87.00 | $83.91 | $86.10 | $85.58 | 8,894,090 |
| 2022-03-09 | $88.10 | $88.59 | $80.21 | $83.70 | $83.20 | 16,486,610 |
| 2022-03-08 | $91.88 | $92.50 | $88.08 | $88.20 | $87.67 | 6,590,180 |
| 2022-03-07 | $95.44 | $96.18 | $90.79 | $91.26 | $90.71 | 7,125,570 |
| 2022-03-04 | $95.39 | $99.30 | $95.00 | $96.19 | $95.61 | 6,184,510 |
| 2022-03-03 | $100.00 | $100.50 | $97.01 | $97.41 | $96.82 | 5,084,740 |
| 2022-03-02 | $103.00 | $103.10 | $98.62 | $99.51 | $98.91 | 5,298,250 |
| 2022-03-01 | $101.49 | $106.30 | $100.11 | $103.51 | $102.89 | 6,389,330 |
| 2022-02-28 | $103.00 | $104.29 | $100.18 | $101.78 | $101.17 | 7,272,520 |
| 2022-02-25 | $101.95 | $106.22 | $100.59 | $104.80 | $104.17 | 8,570,710 |
| 2022-02-24 | $99.17 | $103.00 | $99.15 | $100.00 | $99.40 | 8,162,260 |
| 2022-02-23 | $99.06 | $100.88 | $98.64 | $100.55 | $99.95 | 5,257,010 |
| 2022-02-22 | $98.95 | $99.99 | $96.50 | $99.04 | $98.44 | 5,250,610 |
| 2022-02-21 | $102.23 | $103.48 | $98.91 | $99.95 | $99.35 | 8,616,890 |
| 2022-02-18 | $101.01 | $102.39 | $100.19 | $102.23 | $101.62 | 4,546,970 |
| 2022-02-17 | $99.56 | $102.53 | $99.00 | $101.74 | $101.13 | 8,020,340 |
| 2022-02-16 | $99.00 | $102.16 | $98.00 | $100.23 | $99.63 | 11,494,020 |
| 2022-02-15 | $93.82 | $99.68 | $92.02 | $98.66 | $98.07 | 16,399,270 |
| 2022-02-14 | $90.45 | $94.98 | $89.50 | $93.16 | $92.60 | 11,886,000 |
| 2022-02-11 | $91.27 | $91.99 | $88.01 | $88.60 | $88.07 | 14,468,990 |
| 2022-02-10 | $98.43 | $98.65 | $90.14 | $91.60 | $91.05 | 17,897,510 |
| 2022-02-09 | $98.50 | $99.59 | $95.89 | $99.16 | $98.56 | 8,798,020 |
| 2022-02-08 | $102.00 | $103.50 | $96.40 | $98.19 | $97.60 | 14,635,240 |
| 2022-02-07 | $105.00 | $108.68 | $103.87 | $104.68 | $104.05 | 5,097,450 |
| 2022-02-04 | $103.27 | $103.27 | $103.27 | $103.27 | $102.65 | 0 |
| 2022-02-03 | $103.27 | $103.27 | $103.27 | $103.27 | $102.65 | 0 |
| 2022-02-02 | $103.27 | $103.27 | $103.27 | $103.27 | $102.65 | 0 |
| 2022-02-01 | $103.27 | $103.27 | $103.27 | $103.27 | $102.65 | 0 |
| 2022-01-28 | $106.72 | $107.87 | $103.00 | $103.27 | $102.65 | 4,739,960 |
| 2022-01-27 | $108.12 | $109.18 | $104.83 | $105.95 | $105.31 | 6,152,300 |
| 2022-01-26 | $117.00 | $117.60 | $108.39 | $108.99 | $108.33 | 7,679,990 |
| 2022-01-25 | $116.14 | $119.00 | $115.31 | $116.02 | $115.32 | 4,106,080 |
| 2022-01-24 | $116.06 | $121.40 | $115.55 | $116.70 | $116.00 | 4,882,120 |
| 2022-01-21 | $118.64 | $119.37 | $114.37 | $116.40 | $115.70 | 7,154,680 |
| 2022-01-20 | $119.00 | $120.10 | $117.33 | $119.37 | $118.65 | 4,881,670 |
| 2022-01-19 | $121.02 | $121.48 | $118.00 | $118.90 | $118.18 | 4,705,760 |
| 2022-01-18 | $121.27 | $123.69 | $119.82 | $122.02 | $121.29 | 5,151,110 |
| 2022-01-17 | $123.88 | $125.24 | $118.95 | $121.08 | $120.35 | 6,490,320 |
| 2022-01-14 | $122.40 | $127.47 | $122.40 | $123.32 | $122.58 | 6,465,520 |
| 2022-01-13 | $121.70 | $125.88 | $118.59 | $123.14 | $122.40 | 11,159,300 |
| 2022-01-12 | $115.30 | $120.99 | $115.30 | $119.48 | $118.76 | 7,859,970 |
| 2022-01-11 | $112.29 | $115.66 | $111.11 | $115.00 | $114.31 | 7,211,020 |
| 2022-01-10 | $110.50 | $113.73 | $108.68 | $112.86 | $112.18 | 6,494,470 |
| 2022-01-07 | $114.14 | $114.54 | $109.31 | $111.10 | $110.43 | 6,833,460 |
| 2022-01-06 | $115.47 | $116.90 | $111.80 | $112.80 | $112.12 | 7,889,040 |
| 2022-01-05 | $119.13 | $119.24 | $115.09 | $117.03 | $116.33 | 6,496,480 |
| 2022-01-04 | $123.00 | $123.63 | $117.68 | $118.54 | $117.83 | 11,091,550 |
| 2022-01-03 | $127.80 | $127.80 | $127.80 | $127.80 | $127.03 | 0 |
| 2021-12-31 | $127.59 | $128.60 | $126.10 | $127.80 | $127.03 | 4,349,050 |
| 2021-12-30 | $124.85 | $127.98 | $124.10 | $127.31 | $126.54 | 5,788,640 |
| 2021-12-29 | $124.20 | $127.68 | $124.01 | $124.79 | $124.04 | 6,497,870 |
| 2021-12-28 | $119.89 | $126.15 | $118.36 | $124.88 | $124.13 | 9,096,700 |
| 2021-12-27 | $118.79 | $120.65 | $117.50 | $120.60 | $119.87 | 3,957,490 |
| 2021-12-24 | $121.68 | $121.68 | $117.77 | $118.44 | $117.73 | 4,340,230 |
| 2021-12-23 | $123.00 | $123.00 | $119.66 | $120.37 | $119.65 | 6,514,790 |
| 2021-12-22 | $122.94 | $123.90 | $121.52 | $122.15 | $121.42 | 4,656,480 |
| 2021-12-21 | $120.23 | $123.14 | $120.23 | $122.94 | $122.20 | 5,692,300 |
| 2021-12-20 | $127.74 | $128.88 | $119.88 | $120.06 | $119.34 | 11,788,010 |
| 2021-12-17 | $132.00 | $135.98 | $129.20 | $129.27 | $128.49 | 8,659,750 |
| 2021-12-16 | $128.98 | $132.80 | $127.63 | $131.11 | $130.32 | 11,522,380 |
| 2021-12-15 | $138.50 | $139.89 | $127.81 | $128.60 | $127.83 | 12,702,570 |
| 2021-12-14 | $139.00 | $141.29 | $138.88 | $139.89 | $139.05 | 4,168,280 |
| 2021-12-13 | $142.37 | $143.67 | $138.53 | $139.00 | $138.16 | 6,285,430 |
| 2021-12-10 | $141.62 | $144.22 | $141.35 | $142.50 | $141.64 | 5,896,060 |
| 2021-12-09 | $140.52 | $144.88 | $137.23 | $142.62 | $141.76 | 8,748,590 |
| 2021-12-08 | $136.00 | $140.50 | $135.19 | $140.02 | $139.18 | 7,692,380 |
| 2021-12-07 | $132.35 | $137.31 | $132.00 | $134.79 | $133.98 | 5,305,640 |
| 2021-12-06 | $135.54 | $137.38 | $132.14 | $132.35 | $131.55 | 5,277,550 |
| 2021-12-03 | $136.20 | $136.20 | $136.20 | $136.20 | $135.38 | 5,716,860 |
| 2021-12-02 | $134.52 | $134.52 | $134.52 | $134.52 | $133.71 | 4,451,310 |
| 2021-12-01 | $136.77 | $138.75 | $135.17 | $136.29 | $135.47 | 5,951,700 |
| 2021-11-30 | $138.99 | $139.92 | $136.68 | $137.28 | $136.45 | 4,642,090 |
| 2021-11-29 | $142.51 | $143.47 | $136.31 | $139.15 | $138.31 | 7,445,440 |
| 2021-11-26 | $139.00 | $145.84 | $139.00 | $141.00 | $140.15 | 8,470,820 |
| 2021-11-25 | $140.84 | $141.79 | $137.80 | $139.21 | $138.37 | 6,821,200 |
| 2021-11-24 | $140.66 | $142.23 | $137.78 | $141.94 | $141.09 | 6,043,330 |
| 2021-11-23 | $140.68 | $142.55 | $139.10 | $140.88 | $140.03 | 4,771,020 |
| 2021-11-22 | $141.80 | $142.47 | $139.50 | $141.55 | $140.70 | 5,763,510 |
| 2021-11-19 | $144.00 | $146.45 | $140.26 | $142.10 | $141.25 | 6,203,640 |
| 2021-11-18 | $149.67 | $150.11 | $143.99 | $146.00 | $145.12 | 6,156,330 |
| 2021-11-17 | $152.74 | $157.72 | $149.61 | $150.53 | $149.62 | 6,045,670 |
| 2021-11-16 | $143.88 | $152.50 | $143.10 | $151.20 | $150.29 | 8,092,050 |
| 2021-11-15 | $142.10 | $144.20 | $141.59 | $143.59 | $142.73 | 4,607,110 |
| 2021-11-12 | $143.32 | $146.46 | $142.01 | $142.80 | $141.94 | 4,241,870 |
| 2021-11-11 | $142.00 | $148.39 | $141.80 | $144.49 | $143.62 | 6,847,770 |
| 2021-11-10 | $142.11 | $145.00 | $139.38 | $143.24 | $142.38 | 6,995,600 |
| 2021-11-09 | $137.68 | $143.66 | $137.27 | $141.37 | $140.52 | 8,835,710 |
| 2021-11-08 | $146.00 | $146.80 | $135.53 | $137.27 | $136.44 | 13,312,860 |
| 2021-11-05 | $146.51 | $146.51 | $146.51 | $146.51 | $145.63 | 6,753,790 |
| 2021-11-04 | $149.90 | $152.34 | $145.00 | $146.51 | $145.63 | 8,942,130 |
| 2021-11-03 | $156.80 | $159.49 | $150.31 | $151.38 | $150.47 | 6,187,970 |
| 2021-11-02 | $154.00 | $159.93 | $151.51 | $157.97 | $157.02 | 6,583,000 |
| 2021-11-01 | $170.68 | $172.00 | $151.60 | $155.98 | $155.04 | 11,557,670 |
| 2021-10-29 | $160.10 | $171.98 | $157.22 | $170.40 | $169.37 | 7,390,870 |
| 2021-10-28 | $158.29 | $164.99 | $158.01 | $160.50 | $159.53 | 5,029,450 |
| 2021-10-27 | $162.00 | $162.96 | $158.20 | $159.92 | $158.96 | 4,556,350 |
| 2021-10-26 | $176.63 | $176.64 | $160.86 | $162.32 | $161.34 | 9,571,130 |
| 2021-10-25 | $166.50 | $179.57 | $166.50 | $175.03 | $173.98 | 8,411,210 |
| 2021-10-22 | $165.00 | $168.00 | $162.68 | $164.02 | $163.03 | 3,650,460 |
| 2021-10-21 | $166.00 | $171.35 | $163.56 | $166.33 | $165.33 | 3,880,300 |
| 2021-10-20 | $172.65 | $172.65 | $164.00 | $166.70 | $165.70 | 4,897,570 |
| 2021-10-19 | $165.50 | $174.00 | $165.50 | $172.50 | $171.46 | 5,202,690 |
| 2021-10-18 | $165.73 | $169.39 | $162.38 | $166.32 | $165.32 | 5,400,250 |
| 2021-10-15 | $161.55 | $169.95 | $161.55 | $166.70 | $165.70 | 6,593,160 |
| 2021-10-14 | $167.00 | $168.00 | $157.95 | $163.44 | $162.46 | 5,772,180 |
| 2021-10-13 | $166.00 | $169.37 | $162.57 | $167.41 | $166.40 | 4,596,230 |
| 2021-10-12 | $167.09 | $169.39 | $163.85 | $165.95 | $164.95 | 5,561,360 |
| 2021-10-11 | $171.00 | $178.44 | $163.99 | $165.78 | $164.78 | 9,982,130 |
| 2021-10-08 | $171.42 | $179.20 | $171.42 | $173.32 | $172.28 | 5,206,710 |
| 2021-10-07 | $174.00 | $174.00 | $174.00 | $174.00 | $172.95 | 0 |
| 2021-10-06 | $174.00 | $174.00 | $174.00 | $174.00 | $172.95 | 0 |
| 2021-09-30 | $171.28 | $175.78 | $171.12 | $174.00 | $172.95 | 5,212,540 |
| 2021-09-29 | $170.54 | $177.18 | $170.50 | $172.66 | $171.62 | 4,954,110 |
| 2021-09-28 | $170.68 | $180.00 | $169.03 | $174.84 | $173.79 | 4,652,050 |
| 2021-09-27 | $170.35 | $175.88 | $168.58 | $172.23 | $171.19 | 5,837,000 |
| 2021-09-24 | $168.79 | $172.11 | $167.09 | $169.54 | $168.52 | 4,706,030 |
| 2021-09-23 | $174.78 | $174.78 | $166.78 | $169.99 | $168.97 | 6,144,270 |
| 2021-09-22 | $170.00 | $180.00 | $170.00 | $174.78 | $173.73 | 5,401,740 |
| 2021-09-21 | $173.50 | $173.50 | $173.50 | $173.50 | $172.46 | 0 |
| 2021-09-20 | $173.50 | $173.50 | $173.50 | $173.50 | $172.46 | 0 |
| 2021-09-17 | $160.44 | $176.80 | $158.80 | $173.50 | $172.46 | 8,017,140 |
| 2021-09-16 | $160.10 | $165.18 | $157.80 | $161.26 | $160.29 | 5,363,980 |
| 2021-09-15 | $156.00 | $166.16 | $153.27 | $162.00 | $161.03 | 7,524,090 |
| 2021-09-14 | $148.14 | $159.33 | $147.20 | $157.00 | $156.06 | 7,875,310 |
| 2021-09-13 | $151.22 | $156.67 | $147.60 | $149.71 | $148.81 | 4,623,810 |
| 2021-09-10 | $149.00 | $152.36 | $146.01 | $151.30 | $150.39 | 5,859,640 |
| 2021-09-09 | $144.57 | $152.67 | $143.00 | $150.00 | $149.10 | 6,397,500 |
| 2021-09-08 | $145.00 | $148.30 | $140.47 | $146.00 | $145.12 | 6,246,660 |
| 2021-09-07 | $144.00 | $145.51 | $139.60 | $144.41 | $143.54 | 6,672,590 |
| 2021-09-06 | $132.89 | $148.88 | $130.19 | $144.00 | $143.13 | 11,483,530 |
| 2021-09-03 | $131.03 | $135.80 | $128.61 | $131.05 | $130.26 | 6,475,520 |
| 2021-09-02 | $135.12 | $136.80 | $129.00 | $130.00 | $129.22 | 6,738,060 |
| 2021-09-01 | $134.07 | $137.65 | $127.00 | $135.36 | $134.55 | 9,728,490 |
| 2021-08-31 | $135.67 | $135.90 | $131.15 | $134.08 | $133.27 | 10,268,390 |
| 2021-08-30 | $136.80 | $138.30 | $132.10 | $133.26 | $132.46 | 9,503,940 |
| 2021-08-27 | $141.01 | $144.10 | $135.90 | $136.49 | $135.67 | 10,457,060 |
| 2021-08-26 | $155.40 | $158.40 | $140.41 | $141.55 | $140.70 | 9,447,750 |
| 2021-08-25 | $147.88 | $149.88 | $143.35 | $148.72 | $147.83 | 7,540,420 |
| 2021-08-24 | $140.00 | $150.18 | $139.08 | $149.47 | $148.57 | 9,336,140 |
| 2021-08-23 | $137.17 | $139.58 | $130.79 | $138.60 | $137.77 | 10,055,110 |
| 2021-08-20 | $143.80 | $143.82 | $133.80 | $135.87 | $135.05 | 13,657,560 |
| 2021-08-19 | $142.90 | $148.18 | $142.30 | $147.18 | $146.29 | 6,181,840 |
| 2021-08-18 | $144.00 | $147.50 | $141.70 | $143.42 | $142.56 | 8,095,370 |
| 2021-08-17 | $156.24 | $156.24 | $141.20 | $142.93 | $142.07 | 10,523,260 |
| 2021-08-16 | $158.00 | $160.50 | $151.66 | $154.30 | $153.37 | 5,727,310 |
| 2021-08-13 | $155.11 | $163.60 | $155.10 | $158.50 | $157.55 | 6,187,190 |
| 2021-08-12 | $159.00 | $161.90 | $152.82 | $155.00 | $154.07 | 7,473,550 |
| 2021-08-11 | $163.65 | $164.23 | $157.81 | $161.91 | $160.94 | 5,342,820 |
| 2021-08-10 | $166.33 | $167.44 | $157.82 | $163.80 | $162.81 | 6,778,380 |
| 2021-08-09 | $167.48 | $172.60 | $163.60 | $165.90 | $164.90 | 5,914,280 |
| 2021-08-06 | $170.87 | $176.00 | $168.50 | $171.69 | $170.66 | 6,496,720 |
| 2021-08-05 | $168.92 | $179.50 | $165.90 | $173.41 | $172.37 | 9,370,780 |
| 2021-08-04 | $168.00 | $169.96 | $162.44 | $168.71 | $167.70 | 8,616,190 |
| 2021-08-03 | $156.18 | $172.00 | $154.23 | $168.65 | $167.64 | 10,988,620 |
| 2021-08-02 | $155.00 | $160.00 | $148.88 | $157.83 | $156.88 | 8,167,690 |
| 2021-07-30 | $160.00 | $162.21 | $155.31 | $157.60 | $156.65 | 6,789,030 |
| 2021-07-29 | $163.00 | $166.90 | $160.26 | $162.80 | $161.82 | 9,280,060 |
| 2021-07-28 | $154.21 | $162.39 | $152.22 | $160.74 | $159.77 | 10,121,840 |
| 2021-07-27 | $153.00 | $160.36 | $152.00 | $154.21 | $153.28 | 9,663,450 |
| 2021-07-26 | $159.01 | $161.00 | $149.69 | $152.90 | $151.98 | 13,680,800 |
| 2021-07-23 | $165.53 | $167.73 | $161.00 | $162.60 | $161.62 | 7,060,620 |
| 2021-07-22 | $175.65 | $175.65 | $164.73 | $167.00 | $166.00 | 7,349,580 |
| 2021-07-21 | $172.50 | $175.75 | $168.64 | $174.74 | $173.69 | 5,450,460 |
| 2021-07-20 | $173.61 | $175.74 | $169.68 | $172.18 | $171.14 | 4,421,510 |
| 2021-07-19 | $173.00 | $178.85 | $171.60 | $172.90 | $171.86 | 5,281,800 |
| 2021-07-16 | $178.03 | $181.98 | $173.70 | $175.47 | $174.41 | 5,439,030 |
| 2021-07-15 | $180.15 | $183.73 | $175.00 | $181.40 | $180.31 | 4,466,640 |
| 2021-07-14 | $176.58 | $188.88 | $176.00 | $178.90 | $177.82 | 8,538,590 |
| 2021-07-13 | $166.00 | $180.55 | $165.51 | $179.50 | $178.42 | 11,779,440 |
| 2021-07-12 | $157.34 | $171.56 | $152.58 | $166.80 | $165.80 | 16,106,100 |
| 2021-07-09 | $150.23 | $159.80 | $146.88 | $157.90 | $156.95 | 18,137,260 |
| 2021-07-08 | $170.00 | $170.00 | $149.07 | $150.51 | $149.60 | 19,514,080 |
| 2021-07-07 | $157.00 | $172.27 | $156.00 | $168.50 | $167.49 | 17,733,710 |
| 2021-07-06 | $183.00 | $183.00 | $155.10 | $162.12 | $161.14 | 21,296,110 |
| 2021-07-05 | $183.32 | $196.25 | $180.01 | $182.00 | $180.91 | 15,740,870 |
| 2021-07-02 | $206.18 | $206.18 | $188.50 | $191.97 | $190.82 | 7,962,650 |
| 2021-07-01 | $193.99 | $209.41 | $193.00 | $204.51 | $203.28 | 6,174,170 |
| 2021-06-30 | $194.50 | $197.20 | $191.80 | $193.30 | $192.14 | 3,866,220 |
| 2021-06-29 | $195.88 | $197.36 | $192.51 | $194.50 | $193.33 | 2,868,950 |
| 2021-06-28 | $195.00 | $199.89 | $192.05 | $195.88 | $194.70 | 4,715,990 |
| 2021-06-25 | $189.17 | $195.88 | $186.20 | $194.93 | $193.76 | 5,502,840 |
| 2021-06-24 | $193.91 | $194.69 | $184.68 | $188.22 | $187.09 | 5,745,390 |
| 2021-06-23 | $197.52 | $199.00 | $194.00 | $194.66 | $193.49 | 4,874,240 |
| 2021-06-22 | $191.20 | $199.66 | $190.00 | $197.50 | $196.31 | 6,022,770 |
| 2021-06-21 | $185.10 | $193.80 | $182.18 | $192.60 | $191.44 | 7,599,240 |
| 2021-06-18 | $187.60 | $188.49 | $181.38 | $185.02 | $183.91 | 4,614,700 |
| 2021-06-17 | $177.00 | $187.60 | $176.00 | $185.27 | $184.16 | 4,962,290 |
| 2021-06-16 | $185.44 | $187.30 | $175.01 | $178.00 | $176.93 | 5,023,510 |
| 2021-06-15 | $183.40 | $187.00 | $178.05 | $185.18 | $184.07 | 5,305,060 |
| 2021-06-14 | $184.00 | $184.00 | $184.00 | $184.00 | $182.89 | 0 |
| 2021-06-11 | $187.02 | $190.23 | $183.00 | $184.00 | $182.89 | 4,685,630 |
| 2021-06-10 | $185.02 | $189.63 | $183.24 | $187.63 | $186.50 | 5,247,470 |
| 2021-06-09 | $180.02 | $186.50 | $178.81 | $184.70 | $183.59 | 3,900,020 |
| 2021-06-08 | $185.62 | $190.01 | $179.50 | $183.37 | $182.27 | 4,846,900 |
| 2021-06-07 | $184.68 | $187.98 | $181.05 | $186.00 | $184.88 | 4,015,530 |
| 2021-06-04 | $176.16 | $189.20 | $175.60 | $186.20 | $185.08 | 5,898,640 |
| 2021-06-03 | $180.81 | $182.53 | $176.60 | $178.16 | $177.09 | 3,406,150 |
| 2021-06-02 | $180.97 | $185.28 | $179.80 | $181.50 | $180.41 | 5,167,380 |
| 2021-06-01 | $175.83 | $184.65 | $174.50 | $182.35 | $181.25 | 6,807,850 |
| 2021-05-31 | $170.00 | $176.86 | $167.52 | $174.99 | $173.64 | 6,307,640 |
| 2021-05-28 | $176.50 | $179.70 | $169.00 | $171.80 | $170.48 | 9,374,170 |
| 2021-05-27 | $175.84 | $181.00 | $173.50 | $178.44 | $177.07 | 5,579,200 |
| 2021-05-26 | $178.70 | $179.55 | $175.88 | $177.96 | $176.59 | 4,682,870 |
| 2021-05-25 | $171.60 | $181.60 | $171.60 | $181.00 | $179.61 | 9,083,360 |
| 2021-05-24 | $174.67 | $178.00 | $170.38 | $173.20 | $171.87 | 9,170,960 |
| 2021-05-21 | $166.12 | $178.88 | $165.64 | $176.94 | $175.58 | 12,676,080 |
| 2021-05-20 | $162.64 | $167.29 | $162.18 | $163.50 | $162.24 | 5,722,910 |
| 2021-05-19 | $162.21 | $165.50 | $160.74 | $163.66 | $162.40 | 3,999,180 |
| 2021-05-18 | $161.69 | $164.37 | $157.89 | $163.60 | $162.34 | 5,198,440 |
| 2021-05-17 | $156.41 | $164.50 | $156.40 | $162.02 | $160.77 | 7,163,280 |
| 2021-05-14 | $156.70 | $158.68 | $152.75 | $156.35 | $155.15 | 6,016,570 |
| 2021-05-13 | $154.30 | $157.20 | $151.22 | $156.06 | $154.86 | 5,576,970 |
| 2021-05-12 | $150.60 | $158.50 | $150.03 | $157.20 | $155.99 | 5,298,080 |
| 2021-05-11 | $146.53 | $152.81 | $145.61 | $152.20 | $151.03 | 4,706,980 |
| 2021-05-10 | $145.00 | $151.40 | $145.00 | $148.05 | $146.91 | 4,322,610 |
| 2021-05-07 | $154.01 | $154.54 | $145.19 | $145.33 | $144.21 | 5,129,870 |
| 2021-05-06 | $152.03 | $155.30 | $149.01 | $152.28 | $151.11 | 6,886,530 |
| 2021-05-05 | $156.51 | $156.51 | $156.51 | $156.51 | $155.30 | 0 |
| 2021-05-04 | $156.51 | $156.51 | $156.51 | $156.51 | $155.30 | 0 |
| 2021-04-30 | $160.01 | $163.30 | $155.78 | $156.51 | $155.30 | 6,793,730 |
| 2021-04-29 | $163.86 | $164.89 | $156.85 | $160.92 | $159.68 | 7,424,920 |
| 2021-04-28 | $154.90 | $161.19 | $153.98 | $159.89 | $158.66 | 6,698,990 |
| 2021-04-27 | $151.68 | $156.28 | $151.00 | $153.98 | $152.79 | 5,379,680 |
| 2021-04-26 | $156.88 | $159.00 | $152.31 | $152.60 | $151.42 | 8,825,640 |
| 2021-04-23 | $147.28 | $156.20 | $147.28 | $155.75 | $154.55 | 7,880,900 |
| 2021-04-22 | $149.69 | $150.87 | $146.52 | $147.28 | $146.15 | 5,430,970 |
| 2021-04-21 | $143.00 | $151.06 | $143.00 | $150.46 | $149.30 | 8,890,980 |
| 2021-04-20 | $137.82 | $145.71 | $137.15 | $145.20 | $144.08 | 8,370,550 |
| 2021-04-19 | $132.37 | $138.66 | $131.03 | $138.34 | $137.27 | 7,215,470 |
| 2021-04-16 | $138.49 | $139.98 | $133.34 | $134.10 | $133.07 | 4,739,300 |
| 2021-04-15 | $136.51 | $138.90 | $135.00 | $137.30 | $136.24 | 3,052,200 |
| 2021-04-14 | $136.02 | $140.99 | $135.60 | $137.88 | $136.82 | 4,648,300 |
| 2021-04-13 | $136.03 | $140.39 | $136.00 | $136.33 | $135.28 | 5,692,240 |
| 2021-04-12 | $140.52 | $142.99 | $134.66 | $136.03 | $134.98 | 6,669,280 |
| 2021-04-09 | $145.55 | $147.49 | $140.78 | $141.85 | $140.76 | 6,323,680 |
| 2021-04-08 | $144.00 | $148.07 | $143.00 | $146.50 | $145.37 | 5,733,360 |
| 2021-04-07 | $145.60 | $147.64 | $142.22 | $145.30 | $144.18 | 6,478,040 |
| 2021-04-06 | $150.92 | $151.14 | $145.16 | $146.01 | $144.89 | 5,611,120 |
| 2021-04-05 | $151.19 | $151.19 | $151.19 | $151.19 | $150.03 | 0 |
| 2021-04-02 | $152.00 | $154.84 | $149.00 | $151.19 | $150.03 | 5,984,110 |
| 2021-04-01 | $150.00 | $153.48 | $148.05 | $153.35 | $152.17 | 4,651,520 |
| 2021-03-31 | $146.70 | $151.10 | $146.01 | $150.11 | $148.95 | 6,683,620 |
| 2021-03-30 | $140.87 | $152.00 | $140.11 | $148.65 | $147.50 | 7,564,320 |
| 2021-03-29 | $141.50 | $147.01 | $138.10 | $144.60 | $143.49 | 8,623,020 |
| 2021-03-26 | $135.45 | $143.00 | $133.75 | $141.71 | $140.62 | 10,488,150 |
| 2021-03-25 | $127.00 | $135.40 | $126.18 | $134.59 | $133.55 | 7,345,060 |
| 2021-03-24 | $127.00 | $131.80 | $127.00 | $129.27 | $128.27 | 4,527,180 |
| 2021-03-23 | $128.91 | $131.99 | $124.62 | $128.54 | $127.55 | 5,966,690 |
| 2021-03-22 | $132.63 | $136.29 | $126.15 | $128.80 | $127.81 | 7,579,550 |
| 2021-03-19 | $129.51 | $132.47 | $129.02 | $131.88 | $130.86 | 5,991,210 |
| 2021-03-18 | $132.00 | $134.27 | $130.21 | $133.53 | $132.50 | 6,811,450 |
| 2021-03-17 | $126.98 | $132.00 | $123.04 | $130.87 | $129.86 | 8,081,290 |
| 2021-03-16 | $124.84 | $127.31 | $122.50 | $127.31 | $126.33 | 7,465,220 |
| 2021-03-15 | $131.76 | $132.91 | $120.49 | $122.99 | $122.04 | 14,158,030 |
| 2021-03-12 | $134.94 | $136.00 | $130.88 | $134.41 | $133.37 | 9,214,830 |
| 2021-03-11 | $127.61 | $136.30 | $125.86 | $133.12 | $132.09 | 12,891,560 |
| 2021-03-10 | $125.57 | $128.80 | $124.02 | $126.60 | $125.62 | 12,012,330 |
| 2021-03-09 | $125.01 | $129.40 | $120.40 | $121.30 | $120.37 | 15,898,940 |
| 2021-03-08 | $141.00 | $142.49 | $124.11 | $125.30 | $124.33 | 13,916,780 |
| 2021-03-05 | $135.28 | $142.30 | $132.50 | $140.97 | $139.88 | 10,171,120 |
| 2021-03-04 | $144.00 | $144.00 | $136.68 | $138.84 | $137.77 | 10,063,440 |
| 2021-03-03 | $141.64 | $149.50 | $138.50 | $148.00 | $146.86 | 9,080,630 |
| 2021-03-02 | $146.00 | $147.69 | $140.30 | $141.64 | $140.55 | 7,762,350 |
| 2021-03-01 | $144.00 | $146.00 | $139.00 | $145.43 | $144.31 | 8,853,870 |
| 2021-02-26 | $145.06 | $146.00 | $138.14 | $140.58 | $139.50 | 14,620,870 |
| 2021-02-25 | $153.99 | $155.04 | $148.33 | $149.31 | $148.16 | 7,201,310 |
| 2021-02-24 | $163.50 | $163.51 | $151.30 | $152.90 | $151.72 | 10,063,510 |
| 2021-02-23 | $161.33 | $167.79 | $160.33 | $160.87 | $159.63 | 9,957,750 |
| 2021-02-22 | $183.57 | $183.90 | $165.89 | $167.00 | $165.71 | 11,060,630 |
| 2021-02-19 | $178.00 | $184.50 | $174.00 | $183.66 | $182.25 | 7,419,120 |
| 2021-02-18 | $193.51 | $194.00 | $176.00 | $179.35 | $177.97 | 8,105,320 |
| 2021-02-17 | $190.36 | $190.36 | $190.36 | $190.36 | $188.89 | 0 |
| 2021-02-16 | $190.36 | $190.36 | $190.36 | $190.36 | $188.89 | 0 |
| 2021-02-15 | $190.36 | $190.36 | $190.36 | $190.36 | $188.89 | 0 |
| 2021-02-12 | $190.36 | $190.36 | $190.36 | $190.36 | $188.89 | 0 |
| 2021-02-11 | $190.36 | $190.36 | $190.36 | $190.36 | $188.89 | 0 |
| 2021-02-10 | $186.54 | $193.89 | $183.65 | $190.36 | $188.89 | 5,776,800 |
| 2021-02-09 | $186.99 | $188.89 | $184.02 | $187.00 | $185.56 | 4,113,000 |
| 2021-02-08 | $181.98 | $187.02 | $176.63 | $185.91 | $184.48 | 6,554,580 |
| 2021-02-05 | $178.51 | $186.40 | $175.50 | $181.86 | $180.46 | 7,233,330 |
| 2021-02-04 | $181.80 | $183.80 | $176.55 | $178.63 | $177.25 | 5,395,500 |
| 2021-02-03 | $180.20 | $190.10 | $179.00 | $183.64 | $182.23 | 6,694,780 |
| 2021-02-02 | $178.00 | $182.33 | $174.11 | $182.00 | $180.60 | 6,476,300 |
| 2021-02-01 | $167.87 | $178.39 | $167.85 | $175.95 | $174.59 | 7,899,160 |
| 2021-01-29 | $171.11 | $173.66 | $165.96 | $167.39 | $166.10 | 7,429,790 |
| 2021-01-28 | $167.21 | $175.06 | $167.01 | $167.90 | $166.61 | 7,957,410 |
| 2021-01-27 | $174.60 | $177.32 | $169.15 | $170.62 | $169.31 | 9,549,990 |
| 2021-01-26 | $186.63 | $187.60 | $176.00 | $178.01 | $176.64 | 8,355,740 |
| 2021-01-25 | $183.90 | $193.20 | $183.10 | $191.51 | $190.03 | 10,472,450 |
| 2021-01-22 | $177.00 | $187.61 | $177.00 | $183.90 | $182.48 | 9,871,270 |
| 2021-01-21 | $177.00 | $183.80 | $175.30 | $176.04 | $174.68 | 8,530,940 |
| 2021-01-20 | $160.80 | $176.09 | $159.86 | $173.95 | $172.61 | 10,306,600 |
| 2021-01-19 | $163.48 | $165.89 | $158.95 | $159.06 | $157.83 | 4,068,200 |
| 2021-01-18 | $159.92 | $163.89 | $155.98 | $162.30 | $161.05 | 6,117,200 |
| 2021-01-15 | $159.68 | $162.48 | $155.77 | $162.20 | $160.95 | 5,473,810 |
| 2021-01-14 | $160.94 | $167.10 | $158.61 | $161.40 | $160.16 | 5,643,300 |
| 2021-01-13 | $164.42 | $164.89 | $155.76 | $161.50 | $160.26 | 8,662,930 |
| 2021-01-12 | $161.81 | $164.50 | $158.57 | $163.50 | $162.24 | 8,468,790 |
| 2021-01-11 | $164.00 | $168.10 | $161.20 | $164.88 | $163.61 | 6,514,380 |
| 2021-01-08 | $170.30 | $173.41 | $162.65 | $165.00 | $163.73 | 6,540,170 |
| 2021-01-07 | $163.31 | $170.74 | $162.40 | $170.50 | $169.19 | 7,546,210 |
| 2021-01-06 | $171.00 | $171.76 | $161.00 | $165.80 | $164.52 | 10,396,080 |
| 2021-01-05 | $168.00 | $173.64 | $167.14 | $171.19 | $169.87 | 5,124,030 |
| 2021-01-04 | $159.98 | $173.00 | $158.20 | $166.82 | $165.54 | 6,857,170 |
| 2021-01-01 | $161.61 | $161.61 | $161.61 | $161.61 | $160.37 | 0 |
| 2020-12-31 | $163.00 | $164.20 | $155.00 | $161.61 | $160.37 | 7,223,730 |
| 2020-12-30 | $162.36 | $167.98 | $162.36 | $163.35 | $162.09 | 3,529,710 |
| 2020-12-29 | $165.15 | $167.45 | $160.00 | $163.03 | $161.77 | 3,961,160 |
| 2020-12-28 | $166.50 | $167.97 | $163.10 | $166.00 | $164.72 | 4,475,330 |
| 2020-12-25 | $158.00 | $169.48 | $157.90 | $166.50 | $165.22 | 4,614,730 |
| 2020-12-24 | $153.50 | $159.48 | $152.84 | $159.40 | $158.17 | 4,003,370 |
| 2020-12-23 | $150.07 | $154.89 | $147.01 | $154.28 | $153.09 | 5,211,950 |
| 2020-12-22 | $151.12 | $156.58 | $149.20 | $150.00 | $148.84 | 5,018,280 |
| 2020-12-21 | $148.94 | $152.45 | $148.10 | $151.02 | $149.86 | 4,931,920 |
| 2020-12-18 | $146.91 | $150.80 | $144.70 | $150.78 | $149.62 | 6,002,530 |
| 2020-12-17 | $145.20 | $151.90 | $145.20 | $146.87 | $145.74 | 7,459,750 |
| 2020-12-16 | $138.81 | $147.13 | $138.81 | $145.85 | $144.73 | 5,496,820 |
| 2020-12-15 | $138.50 | $139.55 | $136.20 | $138.70 | $137.63 | 4,005,950 |
| 2020-12-14 | $138.49 | $139.00 | $132.59 | $138.00 | $136.94 | 6,854,860 |
| 2020-12-11 | $138.80 | $141.60 | $135.20 | $137.72 | $136.66 | 8,342,470 |
| 2020-12-10 | $133.14 | $141.40 | $131.58 | $139.09 | $138.02 | 9,319,210 |
| 2020-12-09 | $135.12 | $137.00 | $131.95 | $133.58 | $132.55 | 6,409,080 |
| 2020-12-08 | $134.68 | $137.80 | $132.19 | $135.45 | $134.41 | 6,503,580 |
| 2020-12-07 | $127.70 | $134.98 | $127.09 | $133.00 | $131.98 | 6,952,100 |
| 2020-12-04 | $122.65 | $130.10 | $121.89 | $130.00 | $129.00 | 7,874,230 |
| 2020-12-03 | $119.00 | $123.12 | $118.31 | $122.60 | $121.66 | 5,410,870 |
| 2020-12-02 | $118.02 | $120.08 | $117.71 | $119.02 | $118.10 | 3,275,440 |
| 2020-12-01 | $113.41 | $120.20 | $113.41 | $119.00 | $118.08 | 7,446,120 |
| 2020-11-30 | $113.85 | $114.07 | $110.81 | $114.00 | $113.12 | 5,673,330 |
| 2020-11-27 | $113.50 | $114.86 | $111.51 | $113.90 | $113.02 | 3,192,350 |
| 2020-11-26 | $113.21 | $115.70 | $112.30 | $113.33 | $112.46 | 4,387,130 |
| 2020-11-25 | $116.80 | $117.23 | $113.79 | $114.00 | $113.12 | 3,978,700 |
| 2020-11-24 | $117.39 | $117.99 | $114.73 | $117.23 | $116.33 | 3,611,950 |
| 2020-11-23 | $118.70 | $119.68 | $116.36 | $117.31 | $116.41 | 5,519,110 |
| 2020-11-20 | $116.08 | $120.88 | $115.51 | $118.00 | $117.09 | 5,426,180 |
| 2020-11-19 | $116.48 | $116.84 | $112.00 | $115.40 | $114.51 | 10,457,510 |
| 2020-11-18 | $125.52 | $127.63 | $115.00 | $116.48 | $115.58 | 11,731,130 |
| 2020-11-17 | $128.01 | $130.79 | $124.77 | $126.53 | $125.56 | 6,548,710 |
| 2020-11-16 | $126.00 | $130.71 | $125.25 | $128.78 | $127.79 | 8,696,610 |
| 2020-11-13 | $124.15 | $125.45 | $122.71 | $124.61 | $123.65 | 4,078,310 |
| 2020-11-12 | $124.00 | $126.90 | $122.90 | $123.88 | $122.93 | 4,489,670 |
| 2020-11-11 | $123.33 | $125.92 | $121.58 | $123.50 | $122.55 | 6,178,200 |
| 2020-11-10 | $126.02 | $127.75 | $122.62 | $125.56 | $124.59 | 4,468,160 |
| 2020-11-09 | $123.18 | $128.25 | $121.52 | $128.00 | $127.01 | 5,296,360 |
| 2020-11-06 | $123.40 | $123.97 | $120.10 | $122.80 | $121.85 | 3,854,710 |
| 2020-11-05 | $127.49 | $127.49 | $122.50 | $123.40 | $122.45 | 4,664,520 |
| 2020-11-04 | $123.24 | $126.85 | $122.00 | $125.50 | $124.53 | 4,696,000 |
| 2020-11-03 | $123.40 | $123.85 | $121.00 | $122.80 | $121.85 | 4,178,740 |
| 2020-11-02 | $122.50 | $124.35 | $122.01 | $122.66 | $121.72 | 3,962,480 |
| 2020-10-30 | $126.50 | $127.66 | $121.00 | $124.00 | $123.04 | 6,713,240 |
| 2020-10-29 | $125.34 | $130.50 | $125.01 | $128.03 | $127.04 | 5,820,220 |
| 2020-10-28 | $122.03 | $127.69 | $121.00 | $126.60 | $125.62 | 6,423,780 |
| 2020-10-27 | $114.73 | $123.60 | $114.73 | $121.86 | $120.92 | 9,234,470 |
| 2020-10-26 | $114.64 | $116.46 | $111.26 | $114.92 | $114.03 | 3,535,200 |
| 2020-10-23 | $118.60 | $120.00 | $113.18 | $114.99 | $114.10 | 6,158,200 |
| 2020-10-22 | $119.16 | $119.90 | $115.03 | $118.60 | $117.69 | 4,653,210 |
| 2020-10-21 | $117.99 | $120.00 | $116.60 | $119.01 | $118.09 | 5,689,240 |
| 2020-10-20 | $112.99 | $117.87 | $112.93 | $117.65 | $116.74 | 7,136,010 |
| 2020-10-19 | $114.60 | $115.16 | $111.87 | $112.90 | $112.03 | 5,218,940 |
| 2020-10-16 | $113.96 | $115.50 | $112.60 | $114.70 | $113.82 | 3,626,950 |
| 2020-10-15 | $113.02 | $114.44 | $112.50 | $113.96 | $113.08 | 3,883,990 |
| 2020-10-14 | $113.14 | $114.98 | $112.12 | $113.70 | $112.82 | 5,068,330 |
| 2020-10-13 | $110.02 | $114.80 | $110.01 | $113.14 | $112.27 | 5,107,880 |
| 2020-10-12 | $107.42 | $110.88 | $107.42 | $110.25 | $109.40 | 5,811,850 |
| 2020-10-09 | $103.90 | $109.37 | $103.21 | $107.98 | $107.15 | 6,736,900 |
| 2020-10-08 | $102.95 | $102.95 | $102.95 | $102.95 | $102.16 | 0 |
| 2020-10-07 | $102.95 | $102.95 | $102.95 | $102.95 | $102.16 | 0 |
| 2020-10-06 | $102.95 | $102.95 | $102.95 | $102.95 | $102.16 | 0 |
| 2020-10-05 | $102.95 | $102.95 | $102.95 | $102.95 | $102.16 | 0 |
| 2020-10-02 | $102.95 | $102.95 | $102.95 | $102.95 | $102.16 | 0 |
| 2020-10-01 | $102.95 | $102.95 | $102.95 | $102.95 | $102.16 | 0 |
| 2020-09-30 | $102.70 | $104.30 | $101.50 | $102.95 | $102.16 | 3,219,740 |
| 2020-09-29 | $100.09 | $104.28 | $99.80 | $102.90 | $102.11 | 4,963,080 |
| 2020-09-28 | $101.99 | $102.50 | $99.00 | $100.58 | $99.81 | 3,540,430 |
| 2020-09-25 | $99.81 | $102.97 | $99.81 | $100.75 | $99.97 | 5,051,110 |
| 2020-09-24 | $98.71 | $101.00 | $97.50 | $99.63 | $98.86 | 4,653,660 |
| 2020-09-23 | $97.40 | $100.30 | $97.28 | $99.39 | $98.62 | 6,139,110 |
| 2020-09-22 | $96.70 | $98.64 | $96.70 | $97.05 | $96.30 | 3,544,100 |
| 2020-09-21 | $97.97 | $98.40 | $96.22 | $97.60 | $96.85 | 3,067,110 |
| 2020-09-18 | $96.40 | $98.47 | $95.80 | $98.40 | $97.64 | 6,750,200 |
| 2020-09-17 | $98.60 | $99.93 | $95.76 | $98.47 | $97.71 | 6,862,170 |
| 2020-09-16 | $104.36 | $104.38 | $98.01 | $98.60 | $97.84 | 7,969,610 |
| 2020-09-15 | $100.38 | $103.45 | $100.03 | $102.50 | $101.71 | 3,256,600 |
| 2020-09-14 | $101.88 | $103.20 | $100.22 | $100.65 | $99.87 | 5,132,790 |
| 2020-09-11 | $99.83 | $101.14 | $99.54 | $100.20 | $99.43 | 5,371,630 |
| 2020-09-10 | $101.05 | $101.93 | $99.04 | $99.83 | $99.06 | 5,562,310 |
| 2020-09-09 | $102.31 | $105.10 | $99.98 | $100.01 | $99.24 | 7,742,690 |
| 2020-09-08 | $106.01 | $108.60 | $103.33 | $104.08 | $103.28 | 6,029,240 |
| 2020-09-07 | $108.74 | $109.29 | $103.80 | $103.98 | $103.18 | 10,422,400 |
| 2020-09-04 | $110.25 | $111.50 | $107.02 | $108.78 | $107.94 | 6,614,150 |
| 2020-09-03 | $113.72 | $115.00 | $112.10 | $113.80 | $112.92 | 4,801,420 |
| 2020-09-02 | $111.80 | $114.58 | $111.80 | $114.30 | $113.42 | 6,211,860 |
| 2020-09-01 | $112.00 | $114.00 | $111.28 | $112.40 | $111.53 | 6,835,730 |
| 2020-08-31 | $116.00 | $116.00 | $111.00 | $112.00 | $111.14 | 12,954,140 |
| 2020-08-28 | $110.54 | $117.66 | $109.63 | $117.40 | $116.50 | 8,377,780 |
| 2020-08-27 | $108.00 | $111.11 | $107.02 | $110.50 | $109.65 | 6,202,260 |
| 2020-08-26 | $106.34 | $110.20 | $105.60 | $107.00 | $106.18 | 8,268,800 |
| 2020-08-25 | $103.66 | $106.68 | $103.61 | $105.30 | $104.49 | 6,582,840 |
| 2020-08-24 | $103.18 | $103.79 | $100.00 | $103.55 | $102.75 | 5,731,060 |
| 2020-08-21 | $101.04 | $103.26 | $101.04 | $103.18 | $102.39 | 6,001,020 |
| 2020-08-20 | $99.31 | $101.29 | $98.19 | $101.00 | $100.22 | 5,614,970 |
| 2020-08-19 | $102.64 | $102.64 | $99.31 | $99.31 | $98.55 | 4,713,320 |
| 2020-08-18 | $100.51 | $103.29 | $100.31 | $102.58 | $101.79 | 7,022,370 |
| 2020-08-17 | $100.48 | $101.33 | $99.53 | $100.78 | $100.00 | 5,245,260 |
| 2020-08-14 | $100.56 | $101.80 | $98.38 | $100.48 | $99.71 | 7,479,070 |
| 2020-08-13 | $102.00 | $102.00 | $99.70 | $100.50 | $99.73 | 5,414,560 |
| 2020-08-12 | $103.05 | $103.87 | $98.28 | $101.01 | $100.23 | 9,516,560 |
| 2020-08-11 | $105.15 | $107.02 | $102.81 | $103.00 | $102.21 | 8,438,950 |
| 2020-08-10 | $107.51 | $107.85 | $101.18 | $105.55 | $104.74 | 9,097,330 |
| 2020-08-07 | $112.49 | $114.50 | $105.96 | $107.68 | $106.85 | 10,960,630 |
| 2020-08-06 | $112.23 | $114.88 | $109.50 | $112.46 | $111.59 | 9,558,500 |
| 2020-08-05 | $107.00 | $112.30 | $106.06 | $111.70 | $110.84 | 9,029,200 |
| 2020-08-04 | $106.62 | $111.64 | $106.13 | $108.11 | $107.28 | 10,235,110 |
| 2020-08-03 | $107.70 | $107.98 | $105.28 | $106.52 | $105.70 | 10,189,440 |
| 2020-07-31 | $108.00 | $110.66 | $105.00 | $107.70 | $106.87 | 7,481,420 |
| 2020-07-30 | $109.00 | $110.94 | $107.18 | $107.28 | $106.45 | 7,445,480 |
| 2020-07-29 | $105.20 | $109.60 | $104.21 | $109.43 | $108.59 | 9,810,140 |
| 2020-07-28 | $104.70 | $105.80 | $100.30 | $104.60 | $103.79 | 11,291,500 |
| 2020-07-27 | $104.80 | $106.86 | $101.23 | $103.84 | $103.04 | 13,001,840 |
| 2020-07-24 | $113.71 | $115.00 | $104.05 | $104.99 | $104.18 | 16,346,880 |
| 2020-07-23 | $110.89 | $118.11 | $110.66 | $115.60 | $114.71 | 10,724,380 |
| 2020-07-22 | $110.10 | $115.94 | $108.61 | $112.22 | $111.36 | 7,907,400 |
| 2020-07-21 | $106.00 | $113.00 | $104.56 | $111.25 | $110.39 | 12,764,740 |
| 2020-07-20 | $108.50 | $109.27 | $101.50 | $105.70 | $104.89 | 9,779,770 |
| 2020-07-17 | $107.51 | $110.89 | $104.81 | $107.74 | $106.91 | 12,270,650 |
| 2020-07-16 | $114.50 | $117.97 | $106.00 | $107.19 | $106.36 | 11,527,100 |
| 2020-07-15 | $112.50 | $118.70 | $110.89 | $114.51 | $113.63 | 9,924,940 |
| 2020-07-14 | $115.00 | $117.63 | $108.33 | $112.01 | $111.15 | 10,631,960 |
| 2020-07-13 | $106.50 | $116.36 | $106.39 | $113.40 | $112.53 | 8,285,430 |
| 2020-07-10 | $105.00 | $111.00 | $103.75 | $106.31 | $105.49 | 8,195,840 |
| 2020-07-09 | $98.20 | $104.98 | $97.20 | $104.40 | $103.60 | 12,098,100 |
| 2020-07-08 | $97.74 | $99.81 | $96.80 | $98.69 | $97.93 | 7,594,210 |
| 2020-07-07 | $94.21 | $98.50 | $94.19 | $97.35 | $96.60 | 10,975,890 |
| 2020-07-06 | $95.50 | $96.60 | $94.28 | $96.06 | $95.32 | 10,003,870 |
| 2020-07-03 | $95.00 | $98.89 | $93.22 | $96.56 | $95.82 | 11,356,770 |
| 2020-07-02 | $98.02 | $99.20 | $95.86 | $96.10 | $95.36 | 12,117,490 |
| 2020-07-01 | $102.05 | $102.15 | $95.80 | $98.01 | $97.26 | 10,815,480 |
| 2020-06-30 | $102.00 | $106.88 | $99.96 | $101.88 | $101.10 | 8,553,360 |
| 2020-06-29 | $97.36 | $102.86 | $97.10 | $102.00 | $101.21 | 9,249,920 |
| 2020-06-26 | $97.62 | $97.62 | $97.62 | $97.62 | $96.87 | 0 |
| 2020-06-25 | $97.62 | $97.62 | $97.62 | $97.62 | $96.87 | 0 |
| 2020-06-24 | $94.02 | $99.69 | $93.00 | $97.62 | $96.87 | 11,269,210 |
| 2020-06-23 | $90.50 | $94.98 | $89.32 | $94.02 | $93.30 | 10,230,750 |
| 2020-06-22 | $90.00 | $90.80 | $89.00 | $89.88 | $89.19 | 8,896,890 |
| 2020-06-19 | $84.35 | $91.99 | $84.22 | $90.10 | $89.41 | 17,251,710 |
| 2020-06-18 | $85.17 | $85.80 | $82.87 | $84.10 | $83.45 | 9,401,160 |
| 2020-06-17 | $85.40 | $87.50 | $84.56 | $85.50 | $84.84 | 9,173,890 |
| 2020-06-16 | $85.04 | $86.30 | $84.21 | $85.40 | $84.74 | 7,326,140 |
| 2020-06-15 | $86.50 | $87.00 | $83.74 | $84.21 | $83.56 | 7,379,810 |
| 2020-06-12 | $82.12 | $86.01 | $82.12 | $85.79 | $85.13 | 8,527,260 |
| 2020-06-11 | $84.01 | $85.18 | $83.03 | $83.90 | $83.25 | 5,504,620 |
| 2020-06-10 | $82.36 | $84.90 | $82.08 | $84.10 | $83.45 | 6,064,920 |
| 2020-06-09 | $82.26 | $83.20 | $81.44 | $82.70 | $82.06 | 4,803,160 |
| 2020-06-08 | $84.62 | $85.18 | $81.50 | $82.26 | $81.63 | 7,801,510 |
| 2020-06-05 | $83.63 | $85.07 | $82.71 | $84.72 | $84.07 | 6,217,180 |
| 2020-06-04 | $82.29 | $84.66 | $81.20 | $83.58 | $82.94 | 7,320,410 |
| 2020-06-03 | $82.80 | $83.47 | $81.98 | $82.30 | $81.67 | 6,938,690 |
| 2020-06-02 | $84.66 | $84.70 | $82.35 | $83.00 | $82.36 | 6,625,830 |
| 2020-06-01 | $86.20 | $86.21 | $83.88 | $84.88 | $84.23 | 9,015,300 |
| 2020-05-29 | $81.90 | $85.90 | $80.91 | $84.85 | $84.20 | 8,123,480 |
| 2020-05-28 | $81.90 | $82.40 | $79.75 | $81.73 | $81.10 | 5,239,120 |
| 2020-05-27 | $82.00 | $82.48 | $80.79 | $81.58 | $80.95 | 5,895,790 |
| 2020-05-26 | $80.62 | $83.00 | $80.20 | $82.00 | $81.37 | 5,841,180 |
| 2020-05-25 | $79.91 | $80.80 | $78.73 | $79.98 | $79.36 | 5,772,620 |
| 2020-05-22 | $82.01 | $82.15 | $78.46 | $79.40 | $78.79 | 6,848,180 |
| 2020-05-21 | $82.90 | $83.92 | $80.81 | $81.47 | $80.57 | 8,137,750 |
| 2020-05-20 | $83.80 | $84.18 | $82.25 | $82.86 | $81.94 | 4,920,060 |
| 2020-05-19 | $85.00 | $85.10 | $82.90 | $84.18 | $83.25 | 5,323,460 |
| 2020-05-18 | $81.02 | $85.08 | $80.63 | $83.85 | $82.92 | 9,866,270 |
| 2020-05-15 | $81.98 | $82.50 | $79.61 | $81.25 | $80.35 | 8,483,350 |
| 2020-05-14 | $81.51 | $82.32 | $80.50 | $81.98 | $81.07 | 7,291,160 |
| 2020-05-13 | $78.76 | $81.64 | $78.39 | $81.13 | $80.23 | 10,569,810 |
| 2020-05-12 | $76.71 | $80.15 | $76.60 | $78.80 | $77.93 | 10,315,930 |
| 2020-05-11 | $80.00 | $81.40 | $76.01 | $76.70 | $75.85 | 10,152,800 |
| 2020-05-08 | $78.05 | $78.83 | $77.01 | $77.80 | $76.94 | 5,606,460 |
| 2020-05-07 | $77.58 | $78.32 | $76.41 | $77.75 | $76.89 | 6,021,910 |
| 2020-05-06 | $76.22 | $78.11 | $75.66 | $78.11 | $77.25 | 7,726,320 |
| 2020-05-05 | $77.00 | $77.00 | $77.00 | $77.00 | $76.15 | 0 |
| 2020-05-04 | $77.00 | $77.00 | $77.00 | $77.00 | $76.15 | 0 |
| 2020-05-01 | $77.00 | $77.00 | $77.00 | $77.00 | $76.15 | 0 |
| 2020-04-30 | $76.22 | $77.25 | $74.83 | $77.00 | $76.15 | 7,767,060 |
| 2020-04-29 | $79.00 | $79.00 | $75.43 | $76.43 | $75.58 | 7,254,820 |
| 2020-04-28 | $78.00 | $79.75 | $76.90 | $79.25 | $78.37 | 7,758,810 |
| 2020-04-27 | $76.00 | $78.44 | $75.50 | $77.84 | $76.98 | 8,431,360 |
| 2020-04-24 | $75.60 | $76.45 | $74.70 | $75.43 | $74.60 | 6,684,050 |
| 2020-04-23 | $77.70 | $78.08 | $74.60 | $75.69 | $74.85 | 10,744,010 |
| 2020-04-22 | $76.90 | $77.30 | $76.00 | $77.01 | $76.16 | 5,623,480 |
| 2020-04-21 | $78.65 | $78.90 | $75.86 | $77.00 | $76.15 | 6,108,610 |
| 2020-04-20 | $77.00 | $79.47 | $76.99 | $78.94 | $78.07 | 7,118,320 |
| 2020-04-17 | $77.18 | $77.70 | $75.72 | $76.94 | $76.09 | 6,912,400 |
| 2020-04-16 | $75.70 | $77.23 | $75.25 | $76.87 | $76.02 | 5,947,490 |
| 2020-04-15 | $75.50 | $77.25 | $75.06 | $75.76 | $74.92 | 7,122,440 |
| 2020-04-14 | $75.88 | $76.00 | $73.04 | $75.66 | $74.82 | 9,278,690 |
| 2020-04-13 | $74.98 | $75.50 | $73.87 | $74.80 | $73.97 | 4,451,130 |
| 2020-04-10 | $75.86 | $77.90 | $74.00 | $75.00 | $74.17 | 6,619,770 |
| 2020-04-09 | $71.50 | $77.48 | $71.05 | $76.62 | $75.77 | 9,895,630 |
| 2020-04-08 | $70.75 | $71.95 | $69.80 | $71.30 | $70.51 | 9,146,110 |
| 2020-04-07 | $67.65 | $70.40 | $67.15 | $70.04 | $69.26 | 10,945,620 |
| 2020-04-06 | $65.74 | $65.74 | $65.74 | $65.74 | $65.01 | 0 |
| 2020-04-03 | $65.70 | $67.20 | $65.13 | $65.74 | $65.01 | 5,803,280 |
| 2020-04-02 | $64.75 | $65.79 | $63.40 | $65.70 | $64.97 | 8,853,300 |
| 2020-04-01 | $64.53 | $65.50 | $62.68 | $64.85 | $64.13 | 10,024,900 |
| 2020-03-31 | $65.00 | $66.18 | $63.23 | $64.05 | $63.34 | 12,437,970 |
| 2020-03-30 | $66.90 | $67.91 | $62.88 | $63.58 | $62.88 | 15,449,070 |
| 2020-03-27 | $71.69 | $72.50 | $67.99 | $68.12 | $67.37 | 9,236,020 |
| 2020-03-26 | $69.99 | $71.69 | $69.00 | $70.84 | $70.06 | 5,504,110 |
| 2020-03-25 | $69.99 | $71.30 | $68.58 | $70.45 | $69.67 | 8,791,410 |
| 2020-03-24 | $67.62 | $68.68 | $66.64 | $67.80 | $67.05 | 7,155,390 |
| 2020-03-23 | $65.80 | $68.30 | $64.98 | $65.90 | $65.17 | 7,260,980 |
| 2020-03-20 | $67.10 | $68.60 | $66.50 | $67.57 | $66.82 | 7,651,790 |
| 2020-03-19 | $67.25 | $68.48 | $63.29 | $65.46 | $64.74 | 10,097,410 |
| 2020-03-18 | $68.64 | $70.60 | $66.10 | $66.62 | $65.88 | 9,121,020 |
| 2020-03-17 | $67.92 | $68.95 | $64.20 | $67.03 | $66.29 | 7,955,780 |
| 2020-03-16 | $71.80 | $72.38 | $67.17 | $67.52 | $66.77 | 9,608,840 |
| 2020-03-13 | $69.55 | $72.97 | $67.61 | $72.70 | $71.90 | 10,775,140 |
| 2020-03-12 | $75.15 | $75.88 | $72.83 | $73.41 | $72.60 | 6,818,940 |
| 2020-03-11 | $77.99 | $78.07 | $76.06 | $76.30 | $75.46 | 4,948,000 |
| 2020-03-10 | $76.81 | $78.49 | $74.80 | $77.50 | $76.64 | 7,933,310 |
| 2020-03-09 | $79.33 | $80.25 | $76.80 | $77.43 | $76.57 | 8,296,920 |
| 2020-03-06 | $80.70 | $83.39 | $79.60 | $80.07 | $79.18 | 6,488,670 |
| 2020-03-05 | $79.84 | $81.35 | $79.07 | $80.70 | $79.81 | 8,341,430 |
| 2020-03-04 | $78.82 | $79.99 | $77.65 | $79.32 | $78.44 | 6,734,430 |
| 2020-03-03 | $77.48 | $81.38 | $77.42 | $78.82 | $77.95 | 9,479,370 |
| 2020-03-02 | $77.01 | $77.39 | $74.06 | $76.45 | $75.60 | 9,068,770 |
| 2020-02-28 | $76.20 | $78.49 | $74.76 | $76.50 | $75.65 | 7,952,730 |
| 2020-02-27 | $79.20 | $79.95 | $78.05 | $78.98 | $78.11 | 6,399,290 |
| 2020-02-26 | $80.70 | $81.82 | $77.97 | $78.48 | $77.61 | 7,064,140 |
| 2020-02-25 | $79.44 | $82.88 | $79.15 | $81.88 | $80.97 | 7,082,320 |
| 2020-02-24 | $80.12 | $81.57 | $79.20 | $80.51 | $79.62 | 6,258,560 |
| 2020-02-21 | $80.12 | $81.30 | $79.33 | $80.60 | $79.71 | 7,470,800 |
| 2020-02-20 | $79.80 | $80.08 | $78.75 | $79.95 | $79.07 | 6,298,940 |
| 2020-02-19 | $81.30 | $81.35 | $79.04 | $79.80 | $78.92 | 5,557,140 |
| 2020-02-18 | $82.21 | $83.00 | $80.85 | $81.65 | $80.75 | 5,248,410 |
| 2020-02-17 | $79.99 | $83.96 | $79.00 | $82.93 | $82.01 | 10,602,550 |
| 2020-02-14 | $78.00 | $80.08 | $77.91 | $78.50 | $77.63 | 5,273,770 |
| 2020-02-13 | $78.89 | $80.99 | $77.07 | $78.66 | $77.79 | 5,992,500 |
| 2020-02-12 | $75.56 | $79.52 | $75.56 | $79.10 | $78.22 | 9,291,800 |
| 2020-02-11 | $76.40 | $77.00 | $74.22 | $75.37 | $74.54 | 10,103,240 |
| 2020-02-10 | $80.01 | $80.88 | $76.10 | $77.05 | $76.20 | 11,793,290 |
| 2020-02-07 | $85.01 | $85.01 | $77.58 | $79.99 | $79.10 | 17,818,710 |
| 2020-02-06 | $72.47 | $77.52 | $70.50 | $77.28 | $76.42 | 9,995,240 |
| 2020-02-05 | $71.92 | $72.97 | $71.01 | $72.20 | $71.40 | 10,199,300 |
| 2020-02-04 | $69.08 | $72.68 | $67.56 | $72.20 | $71.40 | 10,082,920 |
| 2020-02-03 | $66.12 | $70.00 | $65.93 | $69.20 | $68.43 | 13,474,280 |
| 2020-01-31 | $73.26 | $73.26 | $73.26 | $73.26 | $72.45 | 0 |
| 2020-01-30 | $73.26 | $73.26 | $73.26 | $73.26 | $72.45 | 0 |
| 2020-01-29 | $73.26 | $73.26 | $73.26 | $73.26 | $72.45 | 0 |
| 2020-01-28 | $73.26 | $73.26 | $73.26 | $73.26 | $72.45 | 0 |
| 2020-01-27 | $73.26 | $73.26 | $73.26 | $73.26 | $72.45 | 0 |
| 2020-01-24 | $73.26 | $73.26 | $73.26 | $73.26 | $72.45 | 0 |
| 2020-01-23 | $74.76 | $75.94 | $72.43 | $73.26 | $72.45 | 6,613,740 |
| 2020-01-22 | $74.90 | $76.70 | $73.05 | $75.31 | $74.48 | 6,640,730 |
| 2020-01-21 | $74.48 | $77.49 | $72.78 | $74.98 | $74.15 | 6,601,090 |
| 2020-01-20 | $74.51 | $74.80 | $73.00 | $74.48 | $73.66 | 5,479,530 |
| 2020-01-17 | $72.80 | $74.20 | $71.90 | $73.40 | $72.59 | 6,357,450 |
| 2020-01-16 | $69.75 | $73.22 | $69.26 | $72.32 | $71.52 | 10,065,470 |
| 2020-01-15 | $68.36 | $70.50 | $68.20 | $69.83 | $69.06 | 7,008,460 |
| 2020-01-14 | $70.00 | $71.20 | $68.56 | $68.82 | $68.06 | 8,347,720 |
| 2020-01-13 | $71.30 | $71.30 | $66.77 | $69.10 | $68.34 | 13,496,940 |
| 2020-01-10 | $69.39 | $70.10 | $68.20 | $69.49 | $68.72 | 5,940,210 |
| 2020-01-09 | $67.10 | $70.15 | $67.00 | $69.25 | $68.48 | 10,215,190 |
| 2020-01-08 | $63.41 | $67.41 | $63.41 | $66.06 | $65.33 | 9,273,960 |
| 2020-01-07 | $62.44 | $64.92 | $62.09 | $64.10 | $63.39 | 8,259,980 |
| 2020-01-06 | $61.21 | $62.62 | $61.18 | $62.40 | $61.71 | 5,601,370 |
| 2020-01-03 | $62.70 | $63.00 | $61.31 | $61.79 | $61.11 | 5,425,180 |
| 2020-01-02 | $63.75 | $63.75 | $62.12 | $62.70 | $62.01 | 8,528,650 |
| 2020-01-01 | $63.15 | $63.15 | $63.15 | $63.15 | $62.45 | 0 |
| 2019-12-31 | $61.88 | $63.65 | $61.78 | $63.15 | $62.45 | 7,912,500 |
| 2019-12-30 | $60.80 | $61.70 | $60.61 | $61.50 | $60.82 | 5,600,950 |
| 2019-12-27 | $62.00 | $62.19 | $60.43 | $61.10 | $60.42 | 6,688,690 |
| 2019-12-26 | $61.56 | $62.67 | $61.40 | $62.00 | $61.31 | 2,975,140 |
| 2019-12-25 | $61.71 | $62.16 | $61.22 | $61.95 | $61.26 | 2,458,630 |
| 2019-12-24 | $61.39 | $62.18 | $60.90 | $61.79 | $61.11 | 3,343,550 |
| 2019-12-23 | $61.99 | $62.65 | $61.10 | $61.29 | $60.61 | 4,653,530 |
| 2019-12-20 | $63.22 | $63.22 | $61.61 | $61.85 | $61.17 | 4,982,800 |
| 2019-12-19 | $63.98 | $63.98 | $62.61 | $62.86 | $62.16 | 6,425,040 |
| 2019-12-18 | $64.60 | $65.49 | $63.40 | $64.10 | $63.39 | 7,515,180 |
| 2019-12-17 | $63.87 | $65.80 | $63.19 | $64.97 | $64.25 | 7,116,920 |
| 2019-12-16 | $64.68 | $65.70 | $63.15 | $64.20 | $63.49 | 9,277,720 |
| 2019-12-13 | $65.28 | $66.27 | $64.19 | $64.19 | $63.48 | 13,143,320 |
| 2019-12-12 | $64.70 | $65.30 | $64.00 | $64.50 | $63.79 | 5,936,680 |
| 2019-12-11 | $63.82 | $64.89 | $62.86 | $64.28 | $63.57 | 6,741,110 |
| 2019-12-10 | $62.64 | $63.88 | $62.31 | $63.50 | $62.80 | 3,960,780 |
| 2019-12-09 | $64.50 | $64.50 | $62.27 | $62.80 | $62.11 | 6,848,360 |
| 2019-12-06 | $63.50 | $64.26 | $62.71 | $64.03 | $63.32 | 4,671,070 |
| 2019-12-05 | $63.40 | $63.98 | $62.38 | $63.50 | $62.80 | 5,275,880 |
| 2019-12-04 | $61.45 | $63.59 | $60.98 | $62.50 | $61.81 | 7,904,000 |
| 2019-12-03 | $61.00 | $61.31 | $59.00 | $61.15 | $60.47 | 6,828,070 |
| 2019-12-02 | $62.64 | $62.65 | $60.21 | $60.57 | $59.90 | 9,830,360 |
| 2019-11-29 | $62.80 | $63.12 | $61.07 | $62.80 | $62.11 | 7,111,880 |
| 2019-11-28 | $63.99 | $63.99 | $62.50 | $63.11 | $62.41 | 3,189,790 |
| 2019-11-27 | $62.60 | $64.20 | $62.17 | $63.21 | $62.51 | 5,124,770 |
| 2019-11-26 | $62.75 | $63.76 | $62.00 | $63.36 | $62.66 | 6,290,920 |
| 2019-11-25 | $62.73 | $63.29 | $60.14 | $62.25 | $61.56 | 9,489,050 |
| 2019-11-22 | $66.94 | $67.08 | $61.62 | $62.98 | $62.28 | 13,736,470 |
| 2019-11-21 | $68.56 | $68.60 | $66.01 | $66.60 | $65.86 | 7,903,840 |
| 2019-11-20 | $67.95 | $69.35 | $67.60 | $68.28 | $67.52 | 6,226,160 |
| 2019-11-19 | $66.17 | $68.66 | $65.77 | $67.81 | $67.06 | 9,832,690 |
| 2019-11-18 | $68.19 | $68.66 | $65.30 | $66.30 | $65.57 | 11,682,890 |
| 2019-11-15 | $68.92 | $69.18 | $67.17 | $68.00 | $67.25 | 4,616,530 |
| 2019-11-14 | $68.74 | $70.20 | $68.37 | $68.78 | $68.02 | 6,414,420 |
| 2019-11-13 | $66.95 | $69.40 | $66.46 | $68.16 | $67.41 | 7,506,180 |
| 2019-11-12 | $66.42 | $67.00 | $65.82 | $66.89 | $66.15 | 4,377,600 |
| 2019-11-11 | $67.17 | $68.18 | $65.90 | $66.31 | $65.58 | 5,896,050 |
| 2019-11-08 | $69.99 | $70.38 | $67.34 | $67.72 | $66.97 | 9,499,660 |
| 2019-11-07 | $69.85 | $70.50 | $69.38 | $69.51 | $68.74 | 3,255,900 |
| 2019-11-06 | $69.97 | $70.51 | $69.11 | $69.52 | $68.75 | 3,834,400 |
| 2019-11-05 | $70.70 | $70.70 | $68.80 | $69.40 | $68.63 | 5,521,850 |
| 2019-11-04 | $69.38 | $70.68 | $69.07 | $70.01 | $69.24 | 6,180,320 |
| 2019-11-01 | $68.80 | $70.30 | $68.12 | $69.25 | $68.48 | 6,232,150 |
| 2019-10-31 | $69.14 | $70.65 | $67.68 | $68.30 | $67.54 | 6,810,070 |
| 2019-10-30 | $68.78 | $68.78 | $66.68 | $68.08 | $67.33 | 4,654,070 |
| 2019-10-29 | $65.58 | $68.95 | $65.26 | $68.17 | $67.42 | 9,284,760 |
| 2019-10-28 | $65.70 | $66.53 | $63.38 | $65.75 | $65.02 | 12,007,160 |
| 2019-10-25 | $64.87 | $66.07 | $64.50 | $65.75 | $65.02 | 6,463,240 |
| 2019-10-24 | $64.46 | $64.64 | $63.50 | $64.40 | $63.69 | 4,079,540 |
| 2019-10-23 | $65.76 | $66.30 | $63.68 | $64.12 | $63.41 | 7,109,870 |
| 2019-10-22 | $66.30 | $66.59 | $64.60 | $65.95 | $65.22 | 7,593,730 |
| 2019-10-21 | $68.55 | $69.34 | $64.70 | $66.06 | $65.33 | 9,653,770 |
| 2019-10-18 | $68.24 | $70.40 | $67.77 | $68.55 | $67.79 | 5,808,270 |
| 2019-10-17 | $68.52 | $69.88 | $67.01 | $68.03 | $67.28 | 4,309,280 |
| 2019-10-16 | $66.82 | $68.99 | $66.60 | $68.03 | $67.28 | 5,493,130 |
| 2019-10-15 | $66.30 | $67.90 | $65.70 | $66.70 | $65.96 | 5,099,750 |
| 2019-10-14 | $67.79 | $68.80 | $65.84 | $66.11 | $65.38 | 6,887,190 |
| 2019-10-11 | $68.03 | $68.94 | $66.80 | $67.00 | $66.26 | 6,993,870 |
| 2019-10-10 | $66.38 | $68.94 | $64.31 | $68.94 | $68.18 | 11,033,660 |
| 2019-10-09 | $62.90 | $63.38 | $61.27 | $62.67 | $61.98 | 3,171,370 |
| 2019-10-08 | $62.08 | $64.18 | $62.08 | $62.73 | $62.04 | 5,310,280 |
| 2019-10-07 | $62.05 | $62.05 | $62.05 | $62.05 | $61.36 | 0 |
| 2019-10-04 | $62.05 | $62.05 | $62.05 | $62.05 | $61.36 | 0 |
| 2019-10-03 | $62.05 | $62.05 | $62.05 | $62.05 | $61.36 | 0 |
| 2019-10-02 | $62.05 | $62.05 | $62.05 | $62.05 | $61.36 | 0 |
| 2019-10-01 | $62.05 | $62.05 | $62.05 | $62.05 | $61.36 | 0 |
| 2019-09-30 | $62.13 | $62.89 | $61.41 | $62.05 | $61.36 | 3,931,990 |
| 2019-09-27 | $62.44 | $62.65 | $61.21 | $62.13 | $61.44 | 4,851,580 |
| 2019-09-26 | $64.64 | $64.89 | $62.10 | $62.50 | $61.81 | 5,111,090 |
| 2019-09-25 | $64.98 | $65.80 | $63.00 | $64.30 | $63.59 | 6,063,630 |
| 2019-09-24 | $60.91 | $64.90 | $60.62 | $64.90 | $64.18 | 11,786,160 |
| 2019-09-23 | $61.88 | $61.88 | $60.50 | $60.79 | $60.12 | 3,794,240 |
| 2019-09-20 | $60.90 | $62.18 | $60.82 | $61.78 | $61.10 | 5,513,740 |
| 2019-09-19 | $61.02 | $61.29 | $60.11 | $60.89 | $60.22 | 4,572,220 |
| 2019-09-18 | $60.33 | $61.20 | $59.52 | $60.90 | $60.23 | 5,816,240 |
| 2019-09-17 | $59.67 | $60.39 | $59.67 | $59.91 | $59.25 | 3,030,290 |
| 2019-09-16 | $59.50 | $60.36 | $59.50 | $60.04 | $59.38 | 3,777,680 |
| 2019-09-13 | $59.87 | $59.87 | $59.87 | $59.87 | $59.21 | 0 |
| 2019-09-12 | $58.89 | $60.19 | $58.07 | $59.87 | $59.21 | 4,787,030 |
| 2019-09-11 | $60.33 | $60.86 | $58.32 | $58.60 | $57.95 | 5,900,810 |
| 2019-09-10 | $60.00 | $61.44 | $59.46 | $59.79 | $59.13 | 6,767,220 |
| 2019-09-09 | $60.50 | $60.59 | $59.26 | $59.79 | $59.13 | 6,294,510 |
| 2019-09-06 | $59.88 | $60.15 | $59.15 | $59.83 | $59.17 | 4,753,290 |
| 2019-09-05 | $60.22 | $60.47 | $58.93 | $59.70 | $59.04 | 8,228,190 |
| 2019-09-04 | $61.45 | $61.55 | $59.20 | $59.65 | $58.99 | 7,495,770 |
| 2019-09-03 | $63.00 | $63.40 | $60.83 | $61.70 | $61.02 | 4,998,460 |
| 2019-09-02 | $60.90 | $62.90 | $60.40 | $62.89 | $62.19 | 5,660,170 |
| 2019-08-30 | $60.74 | $62.43 | $60.06 | $61.00 | $60.33 | 6,623,430 |
| 2019-08-29 | $60.65 | $60.89 | $59.37 | $60.75 | $60.08 | 6,075,890 |
| 2019-08-28 | $61.14 | $61.45 | $59.71 | $60.48 | $59.81 | 4,926,350 |
| 2019-08-27 | $61.86 | $62.97 | $60.85 | $60.85 | $60.18 | 6,670,060 |
| 2019-08-26 | $60.68 | $63.83 | $59.38 | $62.00 | $61.31 | 6,465,720 |
| 2019-08-23 | $57.12 | $61.89 | $56.82 | $60.79 | $60.12 | 7,840,990 |
| 2019-08-22 | $57.90 | $59.11 | $57.00 | $58.13 | $57.49 | 4,949,680 |
| 2019-08-21 | $59.40 | $59.40 | $56.85 | $57.23 | $56.60 | 5,235,260 |
| 2019-08-20 | $58.40 | $59.33 | $57.80 | $58.87 | $58.22 | 4,352,780 |
| 2019-08-19 | $57.85 | $58.72 | $57.38 | $58.28 | $57.64 | 5,719,920 |
| 2019-08-16 | $56.91 | $58.79 | $56.36 | $57.13 | $56.50 | 5,827,800 |
| 2019-08-15 | $56.65 | $58.20 | $56.40 | $56.80 | $56.17 | 6,308,090 |
| 2019-08-14 | $55.11 | $58.38 | $54.49 | $57.40 | $56.76 | 6,206,850 |
| 2019-08-13 | $54.05 | $55.60 | $54.00 | $54.72 | $54.11 | 4,216,010 |
| 2019-08-12 | $53.71 | $54.87 | $53.38 | $53.86 | $53.26 | 5,271,810 |
| 2019-08-09 | $54.65 | $55.70 | $53.68 | $54.20 | $53.60 | 4,067,210 |
| 2019-08-08 | $50.84 | $54.73 | $50.84 | $54.23 | $53.63 | 6,419,590 |
| 2019-08-07 | $50.59 | $51.38 | $49.73 | $51.15 | $50.58 | 4,051,120 |
| 2019-08-06 | $50.30 | $50.77 | $48.25 | $50.34 | $49.78 | 3,777,730 |
| 2019-08-05 | $50.10 | $51.50 | $49.33 | $50.45 | $49.89 | 5,112,860 |
| 2019-08-02 | $49.10 | $50.59 | $47.81 | $50.22 | $49.66 | 5,506,630 |
| 2019-08-01 | $50.21 | $50.58 | $49.51 | $49.79 | $49.24 | 2,928,440 |
| 2019-07-31 | $51.04 | $51.33 | $49.89 | $50.05 | $49.50 | 3,182,010 |
| 2019-07-30 | $51.18 | $52.30 | $50.95 | $51.21 | $50.64 | 3,620,460 |
| 2019-07-29 | $52.25 | $52.60 | $50.85 | $51.08 | $50.51 | 3,698,100 |
| 2019-07-26 | $51.69 | $52.80 | $51.31 | $52.70 | $52.12 | 3,206,180 |
| 2019-07-25 | $51.46 | $51.90 | $51.31 | $51.57 | $51.00 | 2,187,850 |
| 2019-07-24 | $50.26 | $52.00 | $50.20 | $51.39 | $50.82 | 4,440,160 |
| 2019-07-23 | $52.00 | $52.00 | $49.29 | $50.57 | $50.01 | 7,668,520 |
| 2019-07-22 | $51.77 | $52.24 | $51.12 | $52.24 | $51.66 | 3,072,010 |
| 2019-07-19 | $51.93 | $52.28 | $51.00 | $51.55 | $50.98 | 3,113,190 |
| 2019-07-18 | $52.07 | $52.11 | $51.35 | $51.40 | $50.83 | 2,295,730 |
| 2019-07-17 | $52.50 | $53.10 | $51.78 | $51.85 | $51.28 | 3,697,540 |
| 2019-07-16 | $53.26 | $53.95 | $52.34 | $52.70 | $52.12 | 4,539,370 |
| 2019-07-15 | $52.93 | $53.50 | $52.48 | $53.06 | $52.47 | 5,210,290 |
| 2019-07-12 | $53.30 | $53.30 | $51.51 | $52.83 | $52.25 | 3,801,460 |
| 2019-07-11 | $53.50 | $53.54 | $52.41 | $53.02 | $52.43 | 3,777,060 |
| 2019-07-10 | $53.40 | $53.40 | $52.22 | $52.82 | $52.24 | 4,014,330 |
| 2019-07-09 | $51.79 | $53.60 | $51.79 | $53.19 | $52.60 | 5,544,480 |
| 2019-07-08 | $53.16 | $54.00 | $51.50 | $52.03 | $51.45 | 6,084,960 |
| 2019-07-05 | $53.51 | $53.95 | $52.35 | $52.94 | $52.35 | 6,155,710 |
| 2019-07-04 | $53.35 | $53.68 | $51.06 | $52.30 | $51.72 | 7,083,470 |
| 2019-07-03 | $53.50 | $55.18 | $52.81 | $53.10 | $52.51 | 7,685,430 |
| 2019-07-02 | $51.90 | $55.40 | $51.54 | $54.00 | $53.40 | 11,142,640 |
| 2019-07-01 | $52.00 | $52.33 | $50.30 | $51.50 | $50.93 | 7,933,420 |
| 2019-06-28 | $77.01 | $78.20 | $75.90 | $77.10 | $50.60 | 3,701,450 |
| 2019-06-27 | $75.50 | $77.99 | $74.83 | $77.64 | $50.96 | 7,383,860 |
| 2019-06-26 | $70.23 | $74.89 | $69.61 | $74.89 | $49.15 | 7,281,930 |
| 2019-06-25 | $68.22 | $68.84 | $66.60 | $68.08 | $44.68 | 2,273,820 |
| 2019-06-24 | $68.25 | $69.58 | $67.68 | $68.22 | $44.77 | 3,563,260 |
| 2019-06-21 | $68.50 | $69.41 | $67.36 | $67.36 | $44.21 | 4,157,230 |
| 2019-06-20 | $63.75 | $67.27 | $63.18 | $67.00 | $43.97 | 4,576,670 |
| 2019-06-19 | $64.91 | $65.47 | $63.31 | $63.80 | $41.87 | 4,351,590 |
| 2019-06-18 | $61.32 | $62.78 | $61.32 | $62.77 | $41.20 | 3,498,550 |
| 2019-06-17 | $63.10 | $63.57 | $60.68 | $61.20 | $40.17 | 6,312,390 |
| 2019-06-14 | $62.09 | $64.20 | $62.03 | $64.20 | $42.14 | 4,442,420 |
| 2019-06-13 | $62.50 | $63.44 | $61.80 | $62.09 | $40.75 | 3,998,760 |
| 2019-06-12 | $63.78 | $63.80 | $61.42 | $61.82 | $40.57 | 4,205,370 |
| 2019-06-11 | $62.11 | $64.64 | $62.11 | $63.55 | $41.71 | 5,975,390 |
| 2019-06-10 | $59.99 | $62.78 | $59.21 | $62.10 | $40.76 | 5,058,030 |
| 2019-06-07 | $59.38 | $59.38 | $59.38 | $59.38 | $38.97 | 0 |
| 2019-06-06 | $59.32 | $62.00 | $58.19 | $59.38 | $38.97 | 7,210,960 |
| 2019-06-05 | $64.46 | $64.46 | $60.78 | $60.80 | $39.90 | 5,762,300 |
| 2019-06-04 | $65.03 | $65.97 | $60.58 | $64.00 | $42.00 | 5,061,800 |
| 2019-06-03 | $66.53 | $67.00 | $64.70 | $65.59 | $43.05 | 3,582,360 |
| 2019-05-31 | $66.70 | $67.33 | $66.03 | $66.53 | $43.66 | 2,010,910 |
| 2019-05-30 | $66.01 | $67.46 | $65.02 | $66.91 | $43.91 | 3,852,010 |
| 2019-05-29 | $67.97 | $67.97 | $66.61 | $66.75 | $43.81 | 3,450,700 |
| 2019-05-28 | $68.59 | $69.48 | $66.66 | $69.48 | $45.60 | 6,296,210 |
| 2019-05-27 | $69.47 | $69.99 | $66.95 | $68.39 | $44.89 | 5,539,230 |
| 2019-05-24 | $67.52 | $69.96 | $67.44 | $69.45 | $45.58 | 3,276,340 |
| 2019-05-23 | $69.68 | $71.10 | $67.71 | $67.75 | $44.47 | 3,176,580 |
| 2019-05-22 | $68.38 | $70.42 | $67.59 | $70.42 | $46.22 | 2,777,190 |
| 2019-05-21 | $67.87 | $69.60 | $66.74 | $68.38 | $44.88 | 2,833,150 |
| 2019-05-20 | $69.86 | $69.86 | $65.88 | $68.00 | $44.63 | 3,974,510 |
| 2019-05-17 | $70.00 | $71.50 | $69.05 | $69.78 | $45.80 | 3,381,820 |
| 2019-05-16 | $70.00 | $70.85 | $67.81 | $70.53 | $46.29 | 4,568,410 |
| 2019-05-15 | $65.65 | $70.50 | $65.58 | $70.48 | $46.26 | 5,681,220 |
| 2019-05-14 | $64.60 | $66.05 | $63.72 | $65.73 | $43.14 | 3,600,700 |
| 2019-05-13 | $62.41 | $64.96 | $62.22 | $64.71 | $42.47 | 2,631,220 |
| 2019-05-10 | $62.35 | $63.80 | $61.92 | $63.28 | $41.53 | 3,452,320 |
| 2019-05-09 | $62.70 | $63.44 | $61.22 | $61.70 | $40.49 | 2,772,880 |
| 2019-05-08 | $63.00 | $64.78 | $62.45 | $62.66 | $41.12 | 4,381,880 |
| 2019-05-07 | $64.01 | $66.10 | $62.85 | $63.25 | $41.51 | 4,278,150 |
| 2019-05-06 | $64.80 | $66.19 | $59.76 | $64.36 | $42.24 | 5,137,460 |
| 2019-05-03 | $66.40 | $66.40 | $66.40 | $66.40 | $43.58 | 0 |
| 2019-05-02 | $66.40 | $66.40 | $66.40 | $66.40 | $43.58 | 0 |
| 2019-05-01 | $66.40 | $66.40 | $66.40 | $66.40 | $43.58 | 0 |
| 2019-04-30 | $68.99 | $69.00 | $66.05 | $66.40 | $43.58 | 3,346,270 |
| 2019-04-29 | $67.14 | $69.93 | $66.67 | $68.00 | $44.63 | 4,624,160 |
| 2019-04-26 | $64.70 | $67.96 | $64.70 | $67.55 | $44.33 | 4,933,530 |
| 2019-04-25 | $64.30 | $66.45 | $63.91 | $64.95 | $42.63 | 4,718,330 |
| 2019-04-24 | $63.36 | $64.28 | $62.19 | $63.98 | $41.99 | 3,504,950 |
| 2019-04-23 | $63.78 | $65.20 | $63.01 | $63.36 | $41.58 | 3,729,330 |
| 2019-04-22 | $62.93 | $63.90 | $62.28 | $63.61 | $41.75 | 2,995,980 |
| 2019-04-19 | $63.15 | $63.48 | $61.21 | $62.80 | $41.22 | 3,362,140 |
| 2019-04-18 | $64.66 | $65.46 | $63.01 | $63.15 | $41.45 | 3,031,430 |
| 2019-04-17 | $66.02 | $66.50 | $63.95 | $64.81 | $42.54 | 3,954,280 |
| 2019-04-16 | $65.01 | $66.51 | $63.62 | $66.51 | $43.65 | 3,652,410 |
| 2019-04-15 | $65.63 | $67.51 | $65.02 | $65.05 | $42.69 | 3,486,460 |
| 2019-04-12 | $66.30 | $66.43 | $64.26 | $64.66 | $42.44 | 3,237,730 |
| 2019-04-11 | $70.24 | $70.50 | $65.63 | $66.30 | $43.51 | 5,554,350 |
| 2019-04-10 | $65.99 | $69.15 | $65.71 | $68.20 | $44.76 | 5,956,900 |
| 2019-04-09 | $64.63 | $67.30 | $63.80 | $66.73 | $43.80 | 8,616,340 |
| 2019-04-08 | $64.30 | $64.96 | $61.60 | $63.23 | $41.50 | 6,578,210 |
| 2019-04-05 | $64.18 | $64.18 | $64.18 | $64.18 | $42.12 | 0 |
| 2019-04-04 | $65.80 | $65.90 | $63.80 | $64.18 | $42.12 | 3,778,240 |
| 2019-04-03 | $63.41 | $65.46 | $62.81 | $65.30 | $42.86 | 5,896,400 |
| 2019-04-02 | $66.00 | $66.00 | $62.88 | $64.14 | $42.10 | 7,152,020 |
| 2019-04-01 | $66.54 | $67.59 | $64.10 | $66.22 | $43.46 | 9,241,910 |
| 2019-03-29 | $62.99 | $66.46 | $62.40 | $66.30 | $43.51 | 6,380,260 |
| 2019-03-28 | $62.65 | $63.50 | $60.88 | $61.51 | $40.37 | 4,050,740 |
| 2019-03-27 | $61.40 | $63.47 | $60.06 | $62.00 | $40.69 | 4,722,920 |
| 2019-03-26 | $62.50 | $62.50 | $59.95 | $60.50 | $39.71 | 3,558,320 |
| 2019-03-25 | $63.17 | $64.68 | $61.25 | $61.88 | $40.61 | 5,066,060 |
| 2019-03-22 | $63.77 | $64.19 | $62.80 | $63.63 | $41.76 | 4,126,700 |
| 2019-03-21 | $64.33 | $64.72 | $62.28 | $62.65 | $41.12 | 3,942,570 |
| 2019-03-20 | $63.06 | $64.45 | $62.60 | $63.98 | $41.99 | 4,088,780 |
| 2019-03-19 | $65.80 | $65.80 | $62.80 | $63.42 | $41.62 | 5,063,760 |
| 2019-03-18 | $63.60 | $66.47 | $62.28 | $65.50 | $42.99 | 6,295,790 |
| 2019-03-15 | $61.00 | $65.00 | $60.50 | $62.56 | $41.06 | 5,835,600 |
| 2019-03-14 | $59.88 | $61.54 | $59.11 | $60.30 | $39.58 | 5,019,200 |
| 2019-03-13 | $62.03 | $62.90 | $59.61 | $60.48 | $39.69 | 5,810,670 |
| 2019-03-12 | $63.35 | $64.64 | $60.85 | $62.06 | $40.73 | 6,834,530 |
| 2019-03-11 | $60.00 | $63.43 | $58.00 | $63.36 | $41.58 | 6,700,550 |
| 2019-03-08 | $57.99 | $61.45 | $57.33 | $59.10 | $38.79 | 6,741,590 |
| 2019-03-07 | $62.30 | $62.30 | $58.53 | $60.30 | $39.58 | 9,307,470 |
| 2019-03-06 | $62.29 | $64.02 | $61.20 | $63.50 | $41.68 | 5,397,350 |
| 2019-03-05 | $59.69 | $62.30 | $59.50 | $62.19 | $40.82 | 6,716,050 |
| 2019-03-04 | $57.37 | $62.02 | $57.37 | $60.62 | $39.79 | 9,591,470 |
| 2019-03-01 | $57.70 | $59.60 | $54.75 | $57.04 | $37.44 | 6,792,350 |
| 2019-02-28 | $54.33 | $56.69 | $53.45 | $56.25 | $36.92 | 4,968,510 |
| 2019-02-27 | $53.78 | $55.48 | $53.30 | $53.41 | $35.05 | 4,625,480 |
| 2019-02-26 | $52.98 | $55.48 | $51.46 | $54.05 | $35.47 | 5,829,140 |
| 2019-02-25 | $50.61 | $53.65 | $50.51 | $52.45 | $34.42 | 4,887,960 |
| 2019-02-22 | $50.30 | $50.98 | $49.52 | $50.60 | $33.21 | 3,105,870 |
| 2019-02-21 | $50.00 | $51.82 | $49.80 | $50.58 | $33.20 | 3,282,660 |
| 2019-02-20 | $50.87 | $51.06 | $48.80 | $50.23 | $32.97 | 4,395,330 |
| 2019-02-19 | $50.67 | $52.09 | $49.97 | $50.30 | $33.01 | 5,401,450 |
| 2019-02-18 | $47.36 | $50.80 | $47.36 | $50.70 | $33.28 | 5,695,850 |
| 2019-02-15 | $47.69 | $47.79 | $46.69 | $47.12 | $30.93 | 2,515,760 |
| 2019-02-14 | $47.68 | $48.11 | $47.00 | $47.58 | $31.23 | 3,608,960 |
| 2019-02-13 | $46.99 | $48.50 | $46.10 | $46.70 | $30.65 | 7,134,720 |
| 2019-02-12 | $46.00 | $47.85 | $45.93 | $46.50 | $30.52 | 6,297,310 |
| 2019-02-11 | $45.08 | $46.62 | $44.70 | $45.93 | $30.14 | 4,141,030 |
| 2019-02-08 | $44.69 | $44.69 | $44.69 | $44.69 | $29.33 | 0 |
| 2019-02-07 | $44.69 | $44.69 | $44.69 | $44.69 | $29.33 | 0 |
| 2019-02-06 | $44.69 | $44.69 | $44.69 | $44.69 | $29.33 | 0 |
| 2019-02-05 | $44.69 | $44.69 | $44.69 | $44.69 | $29.33 | 0 |
| 2019-02-04 | $44.69 | $44.69 | $44.69 | $44.69 | $29.33 | 0 |
| 2019-02-01 | $43.60 | $45.10 | $43.13 | $44.69 | $29.33 | 4,617,330 |
| 2019-01-31 | $41.90 | $43.50 | $41.88 | $43.50 | $28.55 | 3,335,740 |
| 2019-01-30 | $42.80 | $43.33 | $41.85 | $41.86 | $27.47 | 3,030,230 |
| 2019-01-29 | $42.60 | $43.58 | $42.33 | $43.25 | $28.39 | 3,369,450 |
| 2019-01-28 | $43.56 | $43.90 | $41.90 | $42.25 | $27.73 | 3,614,070 |
| 2019-01-25 | $41.93 | $43.68 | $41.84 | $43.30 | $28.42 | 3,528,040 |
| 2019-01-24 | $42.15 | $42.39 | $41.10 | $41.76 | $27.41 | 3,178,200 |
| 2019-01-23 | $42.58 | $42.58 | $41.39 | $41.92 | $27.51 | 3,320,110 |
| 2019-01-22 | $44.39 | $44.39 | $41.88 | $42.20 | $27.70 | 4,140,410 |
| 2019-01-21 | $42.86 | $44.75 | $42.85 | $44.08 | $28.93 | 4,522,660 |
| 2019-01-18 | $41.72 | $43.09 | $41.25 | $42.81 | $28.10 | 2,656,350 |
| 2019-01-17 | $41.35 | $42.00 | $40.93 | $41.60 | $27.30 | 2,519,930 |
| 2019-01-16 | $40.66 | $42.40 | $40.30 | $41.71 | $27.37 | 4,453,860 |
| 2019-01-15 | $39.00 | $41.35 | $38.80 | $40.89 | $26.84 | 4,701,070 |
| 2019-01-14 | $39.45 | $39.92 | $38.92 | $39.00 | $25.60 | 4,162,380 |
| 2019-01-11 | $38.25 | $39.25 | $38.03 | $39.15 | $25.69 | 4,210,900 |
| 2019-01-10 | $39.26 | $39.32 | $36.64 | $38.65 | $25.37 | 9,031,170 |
| 2019-01-09 | $39.19 | $40.39 | $39.10 | $39.29 | $25.79 | 4,968,700 |
| 2019-01-08 | $38.90 | $39.72 | $38.80 | $39.19 | $25.72 | 3,247,630 |
| 2019-01-07 | $39.99 | $40.49 | $38.86 | $39.09 | $25.66 | 6,218,460 |
| 2019-01-04 | $38.23 | $40.07 | $38.21 | $40.07 | $26.30 | 8,159,550 |
| 2019-01-03 | $39.28 | $40.31 | $37.97 | $38.50 | $25.27 | 7,158,420 |
| 2019-01-02 | $43.24 | $43.24 | $39.10 | $39.20 | $25.73 | 6,756,220 |
| 2019-01-01 | $42.75 | $42.75 | $42.75 | $42.75 | $28.06 | 0 |
| 2018-12-31 | $42.75 | $42.75 | $42.75 | $42.75 | $28.06 | 0 |
| 2018-12-28 | $43.09 | $43.78 | $42.20 | $42.75 | $28.06 | 3,213,960 |
| 2018-12-27 | $43.90 | $44.58 | $42.10 | $43.25 | $28.39 | 4,122,210 |
| 2018-12-26 | $43.82 | $43.82 | $43.82 | $43.82 | $28.76 | 0 |
| 2018-12-25 | $43.82 | $43.82 | $43.82 | $43.82 | $28.76 | 0 |
| 2018-12-24 | $42.76 | $44.25 | $42.32 | $43.82 | $28.76 | 2,008,710 |
| 2018-12-21 | $43.80 | $44.50 | $41.70 | $42.43 | $27.85 | 4,814,570 |
| 2018-12-20 | $45.18 | $45.96 | $43.61 | $43.78 | $28.73 | 4,586,410 |
| 2018-12-19 | $46.11 | $46.61 | $45.46 | $45.84 | $30.09 | 2,692,660 |
| 2018-12-18 | $45.66 | $46.64 | $45.43 | $46.38 | $30.44 | 2,955,920 |
| 2018-12-17 | $46.88 | $46.88 | $45.00 | $45.86 | $30.10 | 4,657,120 |
| 2018-12-14 | $48.10 | $48.73 | $46.50 | $46.70 | $30.65 | 6,009,360 |
| 2018-12-13 | $48.36 | $48.99 | $47.50 | $48.28 | $31.69 | 4,878,220 |
| 2018-12-12 | $49.50 | $49.65 | $47.11 | $48.00 | $31.50 | 4,945,120 |
| 2018-12-11 | $47.49 | $49.70 | $47.35 | $49.03 | $32.18 | 4,874,030 |
| 2018-12-10 | $46.20 | $47.37 | $45.26 | $46.60 | $30.58 | 5,144,850 |
| 2018-12-07 | $46.41 | $47.50 | $43.50 | $46.47 | $30.50 | 8,415,290 |
| 2018-12-06 | $51.00 | $51.15 | $46.22 | $46.46 | $30.49 | 8,292,070 |
| 2018-12-05 | $50.97 | $52.09 | $50.64 | $51.35 | $33.70 | 3,449,530 |
| 2018-12-04 | $50.15 | $51.71 | $49.83 | $51.36 | $33.71 | 3,330,400 |
| 2018-12-03 | $50.50 | $51.98 | $49.56 | $50.20 | $32.95 | 3,455,360 |
| 2018-11-30 | $47.41 | $48.80 | $47.20 | $48.61 | $31.90 | 2,294,940 |
| 2018-11-29 | $48.01 | $48.92 | $47.51 | $47.89 | $31.43 | 2,431,090 |
| 2018-11-28 | $46.80 | $48.18 | $46.30 | $47.75 | $31.34 | 1,842,490 |
| 2018-11-27 | $46.91 | $47.10 | $46.34 | $46.50 | $30.52 | 1,856,010 |
| 2018-11-26 | $47.01 | $47.20 | $46.30 | $46.90 | $30.78 | 1,691,320 |
| 2018-11-23 | $48.18 | $48.22 | $46.44 | $47.00 | $30.85 | 2,205,150 |
| 2018-11-22 | $47.05 | $47.96 | $46.40 | $47.62 | $31.25 | 1,751,060 |
| 2018-11-21 | $45.90 | $47.62 | $45.78 | $47.01 | $30.85 | 2,216,470 |
| 2018-11-20 | $47.61 | $47.78 | $45.90 | $46.07 | $30.24 | 2,291,330 |
| 2018-11-19 | $47.22 | $48.07 | $46.60 | $47.94 | $31.46 | 2,186,880 |
| 2018-11-16 | $48.92 | $48.99 | $46.00 | $47.75 | $31.34 | 4,003,820 |
| 2018-11-15 | $48.00 | $49.79 | $47.36 | $48.86 | $32.07 | 4,194,630 |
| 2018-11-14 | $48.94 | $49.78 | $48.50 | $48.50 | $31.83 | 3,230,770 |
| 2018-11-13 | $47.21 | $50.10 | $47.17 | $49.40 | $32.42 | 4,769,370 |
| 2018-11-12 | $45.40 | $47.27 | $44.50 | $47.00 | $30.85 | 4,305,850 |
| 2018-11-09 | $44.72 | $45.50 | $43.89 | $45.00 | $29.53 | 2,238,220 |
| 2018-11-08 | $45.25 | $46.29 | $44.82 | $45.41 | $29.80 | 3,568,120 |
| 2018-11-07 | $44.50 | $45.75 | $44.31 | $44.72 | $29.35 | 2,837,120 |
| 2018-11-06 | $44.45 | $45.36 | $44.01 | $44.70 | $29.34 | 2,925,830 |
| 2018-11-05 | $45.49 | $46.20 | $43.50 | $44.90 | $29.47 | 5,588,350 |
| 2018-11-02 | $44.93 | $45.88 | $43.82 | $45.59 | $29.92 | 6,288,180 |
| 2018-11-01 | $43.00 | $44.50 | $42.50 | $42.94 | $28.18 | 5,414,560 |
| 2018-10-31 | $41.08 | $43.60 | $40.02 | $42.61 | $27.97 | 6,228,240 |
| 2018-10-30 | $40.60 | $41.95 | $39.03 | $40.76 | $26.75 | 4,499,030 |
| 2018-10-29 | $41.14 | $41.45 | $38.50 | $40.20 | $26.38 | 5,408,990 |
| 2018-10-26 | $43.28 | $43.51 | $39.05 | $41.44 | $27.20 | 10,226,400 |
| 2018-10-25 | $42.09 | $43.20 | $41.52 | $42.72 | $28.04 | 5,448,060 |
| 2018-10-24 | $45.39 | $45.94 | $42.35 | $43.31 | $28.43 | 4,899,630 |
| 2018-10-23 | $46.30 | $46.61 | $45.25 | $45.50 | $29.86 | 4,593,930 |
| 2018-10-22 | $44.28 | $46.88 | $44.28 | $46.18 | $30.31 | 8,867,920 |
| 2018-10-19 | $39.00 | $43.24 | $39.00 | $43.24 | $28.38 | 7,151,460 |
| 2018-10-18 | $43.80 | $43.80 | $40.29 | $40.30 | $26.45 | 9,358,470 |
| 2018-10-17 | $45.10 | $45.60 | $41.70 | $44.76 | $29.38 | 5,033,930 |
| 2018-10-16 | $44.98 | $46.11 | $43.49 | $44.10 | $28.94 | 4,158,410 |
| 2018-10-15 | $45.10 | $46.88 | $44.71 | $45.21 | $29.67 | 3,300,380 |
| 2018-10-12 | $43.51 | $46.00 | $43.51 | $45.32 | $29.74 | 5,067,090 |
| 2018-10-11 | $44.19 | $46.26 | $44.19 | $44.19 | $29.00 | 9,482,130 |
| 2018-10-10 | $51.18 | $52.00 | $48.10 | $49.10 | $32.23 | 5,932,780 |
| 2018-10-09 | $52.69 | $53.05 | $50.76 | $51.60 | $33.87 | 2,936,410 |
| 2018-10-08 | $52.54 | $53.42 | $51.69 | $51.80 | $34.00 | 4,293,160 |
| 2018-10-05 | $53.72 | $53.72 | $53.72 | $53.72 | $35.26 | 0 |
| 2018-10-04 | $53.72 | $53.72 | $53.72 | $53.72 | $35.26 | 0 |
| 2018-10-03 | $53.72 | $53.72 | $53.72 | $53.72 | $35.26 | 0 |
| 2018-10-02 | $53.72 | $53.72 | $53.72 | $53.72 | $35.26 | 0 |
| 2018-10-01 | $53.72 | $53.72 | $53.72 | $53.72 | $35.26 | 0 |
| 2018-09-28 | $53.07 | $54.15 | $53.00 | $53.72 | $35.26 | 2,595,780 |
| 2018-09-27 | $53.00 | $54.25 | $52.66 | $53.33 | $35.00 | 3,049,340 |
| 2018-09-26 | $51.71 | $53.45 | $51.33 | $52.99 | $34.78 | 3,105,300 |
| 2018-09-25 | $50.18 | $52.35 | $49.43 | $51.65 | $33.90 | 4,276,400 |
| 2018-09-24 | $50.89 | $50.89 | $50.89 | $50.89 | $33.40 | 0 |
| 2018-09-21 | $49.59 | $51.11 | $49.20 | $50.89 | $33.40 | 3,847,340 |
| 2018-09-20 | $49.81 | $50.12 | $48.75 | $49.08 | $32.21 | 3,383,400 |
| 2018-09-19 | $49.03 | $51.25 | $48.70 | $49.82 | $32.70 | 4,870,080 |
| 2018-09-18 | $47.10 | $49.79 | $46.54 | $49.31 | $32.36 | 4,172,760 |
| 2018-09-17 | $47.99 | $48.40 | $46.21 | $46.94 | $30.81 | 5,887,860 |
| 2018-09-14 | $47.60 | $48.49 | $47.22 | $47.50 | $31.18 | 3,818,180 |
| 2018-09-13 | $49.90 | $50.46 | $44.50 | $48.39 | $31.76 | 11,671,440 |
| 2018-09-12 | $51.60 | $52.36 | $48.09 | $48.56 | $31.87 | 6,954,130 |
| 2018-09-11 | $51.70 | $52.85 | $51.57 | $52.20 | $34.26 | 1,549,670 |
| 2018-09-10 | $53.00 | $54.09 | $51.75 | $51.78 | $33.98 | 3,425,840 |
| 2018-09-07 | $52.88 | $54.60 | $52.30 | $53.80 | $35.31 | 4,857,140 |
| 2018-09-06 | $52.33 | $53.10 | $51.31 | $51.75 | $33.96 | 2,834,220 |
| 2018-09-05 | $53.10 | $54.06 | $52.38 | $52.60 | $34.52 | 3,447,980 |
| 2018-09-04 | $54.10 | $54.90 | $51.60 | $53.15 | $34.88 | 4,925,780 |
| 2018-09-03 | $54.14 | $54.96 | $52.41 | $53.83 | $35.33 | 4,335,030 |
| 2018-08-31 | $55.60 | $55.60 | $53.60 | $53.91 | $35.38 | 3,735,360 |
| 2018-08-30 | $55.76 | $56.50 | $54.31 | $56.06 | $36.79 | 3,030,180 |
| 2018-08-29 | $56.03 | $56.69 | $55.61 | $55.99 | $36.75 | 2,082,470 |
| 2018-08-28 | $58.25 | $58.25 | $55.66 | $55.74 | $36.58 | 5,117,520 |
| 2018-08-27 | $53.51 | $58.00 | $53.08 | $57.67 | $37.85 | 5,759,310 |
| 2018-08-24 | $52.51 | $54.50 | $51.61 | $53.09 | $34.84 | 3,769,000 |
| 2018-08-23 | $50.08 | $53.30 | $49.76 | $52.87 | $34.70 | 4,844,190 |
| 2018-08-22 | $49.64 | $51.31 | $49.01 | $50.30 | $33.01 | 5,991,470 |
| 2018-08-21 | $46.92 | $50.94 | $46.55 | $49.70 | $32.62 | 12,970,430 |
| 2018-08-20 | $51.00 | $51.00 | $46.17 | $47.26 | $31.02 | 15,324,810 |
| 2018-08-17 | $57.00 | $57.15 | $51.30 | $51.30 | $33.67 | 7,262,300 |
| 2018-08-16 | $56.53 | $59.04 | $55.90 | $57.00 | $37.41 | 3,447,610 |
| 2018-08-15 | $59.50 | $60.38 | $56.82 | $57.48 | $37.73 | 3,968,640 |
| 2018-08-14 | $61.26 | $61.50 | $59.74 | $59.87 | $39.29 | 2,480,630 |
| 2018-08-13 | $58.65 | $61.48 | $58.65 | $61.25 | $40.20 | 3,477,260 |
| 2018-08-10 | $58.59 | $60.95 | $58.59 | $59.74 | $39.21 | 3,636,220 |
| 2018-08-09 | $56.01 | $59.87 | $55.61 | $58.83 | $38.61 | 4,185,690 |
| 2018-08-08 | $56.05 | $56.99 | $55.82 | $56.80 | $37.28 | 2,894,310 |
| 2018-08-07 | $54.31 | $56.46 | $53.38 | $56.45 | $37.05 | 5,474,720 |
| 2018-08-06 | $53.70 | $56.34 | $52.76 | $54.33 | $35.66 | 6,177,110 |
| 2018-08-03 | $59.00 | $59.90 | $54.89 | $55.00 | $36.10 | 6,746,780 |
| 2018-08-02 | $58.72 | $60.16 | $58.20 | $58.88 | $38.64 | 4,811,250 |
| 2018-08-01 | $60.32 | $60.50 | $58.01 | $58.49 | $38.39 | 4,337,440 |
| 2018-07-31 | $58.15 | $60.58 | $58.15 | $60.02 | $39.39 | 4,695,040 |
| 2018-07-30 | $60.94 | $60.94 | $58.10 | $58.48 | $38.38 | 4,516,660 |
| 2018-07-27 | $60.90 | $62.50 | $59.71 | $60.95 | $40.00 | 3,324,890 |
| 2018-07-26 | $62.51 | $63.88 | $61.12 | $61.51 | $40.37 | 4,340,020 |
| 2018-07-25 | $60.00 | $63.31 | $59.70 | $62.90 | $41.28 | 5,881,000 |
| 2018-07-24 | $59.70 | $61.98 | $57.66 | $60.40 | $39.64 | 6,882,510 |
| 2018-07-23 | $58.12 | $61.05 | $56.50 | $60.25 | $39.54 | 12,332,840 |
| 2018-07-20 | $64.52 | $64.97 | $61.54 | $62.30 | $40.89 | 7,856,480 |
| 2018-07-19 | $68.12 | $68.88 | $63.10 | $63.97 | $41.98 | 9,301,440 |
| 2018-07-18 | $67.10 | $69.96 | $66.62 | $68.80 | $45.15 | 6,313,900 |
| 2018-07-17 | $67.02 | $68.24 | $65.20 | $66.51 | $43.65 | 5,092,040 |
| 2018-07-16 | $66.01 | $68.26 | $65.60 | $67.40 | $44.24 | 3,142,130 |
| 2018-07-13 | $65.37 | $68.70 | $65.01 | $66.91 | $43.91 | 7,154,180 |
| 2018-07-12 | $63.00 | $67.30 | $62.80 | $66.05 | $43.35 | 7,001,670 |
| 2018-07-11 | $62.55 | $63.98 | $60.60 | $63.08 | $41.40 | 4,453,180 |
| 2018-07-10 | $63.70 | $64.88 | $62.18 | $63.29 | $41.54 | 5,124,360 |
| 2018-07-09 | $57.80 | $62.79 | $56.00 | $62.79 | $41.21 | 6,453,970 |
| 2018-07-06 | $55.88 | $58.30 | $54.30 | $57.08 | $37.46 | 7,589,190 |
| 2018-07-05 | $58.90 | $59.53 | $55.80 | $55.91 | $36.69 | 6,170,380 |
| 2018-07-04 | $60.52 | $60.52 | $58.00 | $59.50 | $39.05 | 6,733,430 |
| 2018-07-03 | $61.37 | $62.77 | $58.28 | $61.22 | $40.18 | 6,392,830 |
| 2018-07-02 | $63.00 | $64.15 | $60.50 | $61.49 | $40.36 | 6,849,800 |
| 2018-06-29 | $60.03 | $62.55 | $59.05 | $61.87 | $40.61 | 7,692,260 |
| 2018-06-28 | $59.80 | $61.50 | $58.22 | $59.78 | $39.23 | 8,349,200 |
| 2018-06-27 | $65.80 | $67.45 | $61.00 | $61.39 | $40.29 | 9,071,700 |
| 2018-06-26 | $66.33 | $67.80 | $62.00 | $66.46 | $43.62 | 7,122,740 |
| 2018-06-25 | $64.29 | $68.50 | $64.16 | $67.00 | $43.97 | 7,530,850 |
| 2018-06-22 | $64.00 | $65.97 | $61.98 | $63.80 | $41.87 | 5,461,110 |
| 2018-06-21 | $63.00 | $67.99 | $62.77 | $64.52 | $42.35 | 8,445,350 |
| 2018-06-20 | $57.91 | $63.47 | $57.84 | $63.47 | $41.66 | 6,690,080 |
| 2018-06-19 | $57.56 | $60.44 | $56.52 | $57.70 | $37.87 | 5,787,370 |
| 2018-06-18 | $58.99 | $58.99 | $58.99 | $58.99 | $38.72 | 0 |
| 2018-06-15 | $58.95 | $59.71 | $57.46 | $58.99 | $38.72 | 4,553,670 |
| 2018-06-14 | $60.74 | $60.79 | $57.53 | $59.00 | $38.72 | 5,614,380 |
| 2018-06-13 | $60.60 | $62.90 | $58.81 | $59.19 | $38.85 | 8,112,640 |
| 2018-06-12 | $56.22 | $60.67 | $56.22 | $60.67 | $39.82 | 12,247,870 |
| 2018-06-11 | $58.25 | $58.43 | $54.75 | $55.15 | $36.20 | 4,964,080 |
| 2018-06-08 | $59.72 | $60.45 | $57.51 | $57.80 | $37.94 | 5,854,010 |
| 2018-06-07 | $60.60 | $61.60 | $59.52 | $60.00 | $39.38 | 4,023,140 |
| 2018-06-06 | $57.28 | $60.60 | $56.65 | $60.60 | $39.77 | 8,388,160 |
| 2018-06-05 | $53.22 | $56.10 | $53.12 | $56.03 | $36.77 | 4,820,160 |
| 2018-06-04 | $54.00 | $54.30 | $51.85 | $53.22 | $34.93 | 4,325,360 |
| 2018-06-01 | $56.50 | $57.59 | $52.35 | $53.34 | $35.01 | 7,530,730 |
| 2018-05-31 | $54.68 | $57.49 | $54.68 | $57.14 | $37.50 | 7,962,850 |
| 2018-05-30 | $51.15 | $55.49 | $51.13 | $54.68 | $35.89 | 8,280,090 |
| 2018-05-29 | $55.45 | $58.34 | $53.25 | $53.38 | $34.90 | 16,144,370 |
| 2018-05-28 | $54.80 | $55.85 | $53.31 | $55.45 | $36.25 | 7,525,300 |
| 2018-05-25 | $52.90 | $55.18 | $52.89 | $54.80 | $35.83 | 6,456,090 |
| 2018-05-24 | $52.90 | $54.46 | $52.40 | $53.28 | $34.83 | 5,116,530 |
| 2018-05-23 | $54.49 | $55.69 | $52.70 | $52.80 | $34.52 | 7,004,810 |
| 2018-05-22 | $52.40 | $55.83 | $52.28 | $54.75 | $35.80 | 11,043,300 |
| 2018-05-21 | $52.80 | $53.10 | $51.15 | $52.60 | $34.39 | 6,117,560 |
| 2018-05-18 | $52.97 | $53.22 | $50.00 | $53.00 | $34.65 | 8,196,740 |
| 2018-05-17 | $52.80 | $54.35 | $52.51 | $52.98 | $34.64 | 4,803,010 |
| 2018-05-16 | $52.90 | $55.20 | $52.90 | $54.43 | $35.59 | 7,208,480 |
| 2018-05-15 | $51.80 | $53.48 | $51.50 | $53.22 | $34.80 | 4,658,290 |
| 2018-05-14 | $52.56 | $52.70 | $50.82 | $52.30 | $34.19 | 7,266,330 |
| 2018-05-11 | $57.50 | $57.50 | $51.56 | $52.55 | $34.36 | 12,785,180 |
| 2018-05-10 | $55.48 | $57.36 | $54.76 | $57.29 | $37.46 | 7,398,760 |
| 2018-05-09 | $55.78 | $55.87 | $54.46 | $55.49 | $36.28 | 5,098,270 |
| 2018-05-08 | $55.78 | $56.51 | $54.34 | $55.90 | $36.55 | 6,585,080 |
| 2018-05-07 | $57.30 | $58.68 | $55.30 | $56.02 | $36.63 | 10,548,740 |
| 2018-05-04 | $57.80 | $58.78 | $56.67 | $57.60 | $37.66 | 6,173,990 |
| 2018-05-03 | $60.74 | $60.74 | $55.88 | $56.84 | $37.16 | 7,619,080 |
| 2018-05-02 | $60.00 | $63.50 | $59.73 | $60.78 | $39.74 | 4,964,540 |
| 2018-05-01 | $60.23 | $60.23 | $60.23 | $60.23 | $39.38 | 0 |
| 2018-04-30 | $60.23 | $60.23 | $60.23 | $60.23 | $39.38 | 0 |
| 2018-04-27 | $57.98 | $61.36 | $57.51 | $60.23 | $39.38 | 5,152,120 |
| 2018-04-26 | $58.00 | $59.47 | $56.99 | $58.00 | $37.92 | 4,215,510 |
| 2018-04-25 | $54.75 | $59.45 | $53.89 | $58.39 | $38.18 | 5,989,840 |
| 2018-04-24 | $55.12 | $55.47 | $52.87 | $55.05 | $35.99 | 4,151,610 |
| 2018-04-23 | $54.91 | $56.75 | $53.42 | $55.00 | $35.96 | 3,848,520 |
| 2018-04-20 | $56.00 | $57.75 | $54.90 | $55.17 | $36.07 | 3,769,960 |
| 2018-04-19 | $55.09 | $58.00 | $53.08 | $56.59 | $37.00 | 5,499,860 |
| 2018-04-18 | $52.60 | $55.00 | $51.00 | $54.99 | $35.95 | 4,588,000 |
| 2018-04-17 | $54.00 | $54.57 | $50.85 | $51.88 | $33.92 | 5,528,480 |
| 2018-04-16 | $50.34 | $54.80 | $50.30 | $54.11 | $35.38 | 5,130,910 |
| 2018-04-13 | $52.65 | $54.65 | $50.50 | $51.08 | $33.40 | 6,046,620 |
| 2018-04-12 | $51.05 | $52.70 | $51.05 | $51.94 | $33.96 | 3,563,740 |
| 2018-04-11 | $52.40 | $53.46 | $50.50 | $51.05 | $33.38 | 4,536,900 |
| 2018-04-10 | $51.25 | $52.98 | $49.49 | $52.54 | $34.35 | 5,393,530 |
| 2018-04-09 | $51.09 | $52.20 | $49.01 | $51.10 | $33.41 | 4,743,160 |
| 2018-04-06 | $50.90 | $50.90 | $50.90 | $50.90 | $33.28 | 0 |
| 2018-04-05 | $50.90 | $50.90 | $50.90 | $50.90 | $33.28 | 0 |
| 2018-04-04 | $52.82 | $53.44 | $50.50 | $50.90 | $33.28 | 5,580,810 |
| 2018-04-03 | $51.50 | $53.66 | $50.50 | $51.55 | $33.70 | 6,331,580 |
| 2018-04-02 | $54.20 | $55.01 | $51.30 | $52.81 | $34.53 | 5,812,400 |
| 2018-03-30 | $50.40 | $54.40 | $50.36 | $53.71 | $35.12 | 8,451,830 |
| 2018-03-29 | $53.58 | $53.98 | $48.80 | $50.90 | $33.28 | 8,667,290 |
| 2018-03-28 | $53.40 | $55.80 | $52.50 | $53.41 | $34.92 | 7,887,080 |
| 2018-03-27 | $52.00 | $54.86 | $50.76 | $54.08 | $35.36 | 8,278,880 |
| 2018-03-26 | $46.34 | $51.46 | $46.04 | $51.46 | $33.64 | 6,793,620 |
| 2018-03-23 | $45.88 | $48.60 | $44.46 | $46.83 | $30.62 | 5,959,560 |
| 2018-03-22 | $48.40 | $49.14 | $47.02 | $47.82 | $31.26 | 3,874,820 |
| 2018-03-21 | $45.72 | $50.12 | $45.72 | $48.40 | $31.64 | 6,365,460 |
| 2018-03-20 | $45.49 | $47.35 | $44.75 | $46.13 | $30.16 | 4,431,730 |
| 2018-03-19 | $45.01 | $46.66 | $44.86 | $45.60 | $29.81 | 4,961,880 |
| 2018-03-16 | $45.17 | $46.47 | $44.38 | $44.38 | $29.02 | 3,941,790 |
| 2018-03-15 | $44.29 | $45.90 | $44.29 | $45.17 | $29.53 | 3,132,000 |
| 2018-03-14 | $46.90 | $46.90 | $44.30 | $44.73 | $29.24 | 4,456,660 |
| 2018-03-13 | $46.84 | $47.19 | $45.65 | $46.69 | $30.53 | 2,972,550 |
| 2018-03-12 | $45.01 | $47.60 | $45.01 | $46.93 | $30.68 | 4,455,700 |
| 2018-03-09 | $45.51 | $46.50 | $43.88 | $45.20 | $29.55 | 4,576,060 |
| 2018-03-08 | $45.00 | $45.72 | $43.20 | $45.60 | $29.81 | 5,218,970 |
| 2018-03-07 | $42.00 | $45.15 | $41.85 | $44.15 | $28.87 | 6,669,510 |
| 2018-03-06 | $39.66 | $41.90 | $39.58 | $41.85 | $27.36 | 5,016,510 |
| 2018-03-05 | $39.00 | $40.21 | $38.99 | $39.69 | $25.95 | 2,833,700 |
| 2018-03-02 | $39.20 | $40.57 | $38.94 | $39.00 | $25.50 | 2,537,320 |
| 2018-03-01 | $38.79 | $39.69 | $38.62 | $39.38 | $25.75 | 2,259,790 |
| 2018-02-28 | $38.36 | $39.98 | $37.89 | $39.28 | $25.68 | 3,110,760 |
| 2018-02-27 | $38.40 | $39.50 | $38.20 | $38.47 | $25.15 | 4,652,480 |
| 2018-02-26 | $37.48 | $38.42 | $37.10 | $38.01 | $24.85 | 3,034,940 |
| 2018-02-23 | $37.07 | $37.80 | $36.73 | $37.17 | $24.30 | 3,201,000 |
| 2018-02-22 | $35.00 | $37.28 | $34.39 | $37.10 | $24.26 | 4,107,310 |
| 2018-02-21 | $34.73 | $34.73 | $34.73 | $34.73 | $22.71 | 0 |
| 2018-02-20 | $34.73 | $34.73 | $34.73 | $34.73 | $22.71 | 0 |
| 2018-02-19 | $34.73 | $34.73 | $34.73 | $34.73 | $22.71 | 0 |
| 2018-02-16 | $34.73 | $34.73 | $34.73 | $34.73 | $22.71 | 0 |
| 2018-02-15 | $34.73 | $34.73 | $34.73 | $34.73 | $22.71 | 0 |
| 2018-02-14 | $35.44 | $35.93 | $34.60 | $34.73 | $22.71 | 1,933,160 |
| 2018-02-13 | $36.15 | $36.90 | $34.55 | $35.40 | $23.14 | 4,485,800 |
| 2018-02-12 | $34.80 | $36.50 | $34.23 | $36.03 | $23.56 | 5,487,710 |
| 2018-02-09 | $35.20 | $36.76 | $34.10 | $34.16 | $22.33 | 3,924,140 |
| 2018-02-08 | $33.86 | $36.48 | $33.86 | $35.92 | $23.48 | 3,226,810 |
| 2018-02-07 | $34.26 | $34.97 | $33.50 | $34.30 | $22.43 | 3,276,950 |
| 2018-02-06 | $34.88 | $35.37 | $33.35 | $33.66 | $22.01 | 5,005,040 |
| 2018-02-05 | $35.83 | $36.84 | $35.42 | $35.87 | $23.45 | 2,762,580 |
| 2018-02-02 | $37.60 | $38.28 | $35.84 | $36.29 | $23.73 | 5,931,770 |
| 2018-02-01 | $37.50 | $38.90 | $37.08 | $38.35 | $25.07 | 3,802,740 |
| 2018-01-31 | $37.20 | $38.65 | $36.40 | $37.92 | $24.79 | 5,012,470 |
| 2018-01-30 | $36.44 | $37.76 | $36.31 | $37.30 | $24.39 | 4,438,090 |
| 2018-01-29 | $36.21 | $37.35 | $36.00 | $36.00 | $23.54 | 3,888,900 |
| 2018-01-26 | $34.60 | $36.84 | $34.60 | $36.40 | $23.80 | 4,141,920 |
| 2018-01-25 | $35.28 | $37.68 | $34.91 | $35.00 | $22.88 | 5,646,750 |
| 2018-01-24 | $34.91 | $35.50 | $34.60 | $35.28 | $23.07 | 2,588,260 |
| 2018-01-23 | $34.73 | $35.49 | $34.70 | $35.01 | $22.89 | 1,769,100 |
| 2018-01-22 | $33.50 | $34.95 | $32.90 | $34.95 | $22.85 | 3,266,570 |
| 2018-01-19 | $35.20 | $35.20 | $33.88 | $33.91 | $22.17 | 3,129,870 |
| 2018-01-18 | $33.80 | $35.49 | $33.72 | $35.19 | $23.01 | 3,103,380 |
| 2018-01-17 | $34.08 | $34.41 | $33.50 | $34.00 | $22.23 | 2,574,620 |
| 2018-01-16 | $33.67 | $34.58 | $33.50 | $34.46 | $22.53 | 2,497,290 |
| 2018-01-15 | $33.89 | $34.97 | $33.20 | $33.87 | $22.14 | 3,181,890 |
| 2018-01-12 | $34.62 | $34.87 | $33.51 | $34.00 | $22.23 | 2,023,950 |
| 2018-01-11 | $34.39 | $35.05 | $33.79 | $34.97 | $22.86 | 1,982,040 |
| 2018-01-10 | $35.15 | $35.75 | $34.22 | $34.49 | $22.55 | 1,562,700 |
| 2018-01-09 | $34.87 | $35.48 | $34.84 | $35.29 | $23.07 | 1,412,850 |
| 2018-01-08 | $35.85 | $35.85 | $34.51 | $35.15 | $22.98 | 2,203,710 |
| 2018-01-05 | $35.20 | $36.02 | $35.05 | $35.50 | $23.21 | 2,062,910 |
| 2018-01-04 | $35.35 | $35.80 | $35.05 | $35.35 | $23.11 | 1,699,400 |
| 2018-01-03 | $35.64 | $35.90 | $34.90 | $35.35 | $23.11 | 2,708,240 |
| 2018-01-02 | $35.68 | $36.20 | $35.22 | $35.61 | $23.28 | 3,185,340 |
| 2018-01-01 | $35.18 | $35.18 | $35.18 | $35.18 | $23.00 | 0 |
| 2017-12-29 | $34.24 | $35.20 | $34.13 | $35.18 | $23.00 | 2,968,300 |
| 2017-12-28 | $33.68 | $35.25 | $33.58 | $34.00 | $22.23 | 3,737,690 |
| 2017-12-27 | $34.02 | $34.30 | $33.50 | $33.68 | $22.02 | 1,983,960 |
| 2017-12-26 | $34.99 | $35.40 | $33.50 | $34.21 | $22.37 | 3,515,700 |
| 2017-12-25 | $33.80 | $34.40 | $33.50 | $34.35 | $22.46 | 3,178,170 |
| 2017-12-22 | $33.85 | $34.32 | $33.39 | $33.44 | $21.86 | 1,193,370 |
| 2017-12-21 | $32.61 | $34.43 | $32.55 | $33.85 | $22.13 | 3,190,940 |
| 2017-12-20 | $32.30 | $33.14 | $32.05 | $32.85 | $21.48 | 3,036,590 |
| 2017-12-19 | $31.82 | $32.68 | $31.82 | $32.49 | $21.24 | 2,396,420 |
| 2017-12-18 | $32.40 | $32.69 | $31.50 | $31.77 | $20.77 | 1,897,570 |
| 2017-12-15 | $32.84 | $32.99 | $31.83 | $32.25 | $21.09 | 1,867,390 |
| 2017-12-14 | $33.23 | $33.23 | $32.15 | $32.69 | $21.37 | 2,557,790 |
| 2017-12-13 | $32.00 | $33.35 | $31.40 | $33.27 | $21.75 | 3,930,520 |
| 2017-12-12 | $31.77 | $32.71 | $31.35 | $31.85 | $20.82 | 2,527,310 |
| 2017-12-11 | $30.86 | $32.23 | $30.65 | $31.77 | $20.77 | 2,328,780 |
| 2017-12-08 | $30.60 | $31.38 | $30.15 | $30.75 | $20.10 | 3,255,160 |
| 2017-12-07 | $29.38 | $30.50 | $29.03 | $30.50 | $19.94 | 3,111,270 |
| 2017-12-06 | $29.24 | $29.76 | $28.85 | $29.32 | $19.17 | 2,716,460 |
| 2017-12-05 | $30.19 | $30.19 | $28.84 | $29.15 | $19.06 | 3,504,920 |
| 2017-12-04 | $30.15 | $30.94 | $29.98 | $30.18 | $19.73 | 2,132,220 |
| 2017-12-01 | $30.36 | $31.23 | $30.20 | $30.38 | $19.86 | 2,217,820 |
| 2017-11-30 | $31.25 | $31.32 | $30.47 | $30.48 | $19.93 | 1,651,490 |
| 2017-11-29 | $30.90 | $32.10 | $30.73 | $31.33 | $20.48 | 2,589,340 |
| 2017-11-28 | $29.98 | $31.00 | $29.98 | $30.90 | $20.20 | 1,597,880 |
| 2017-11-27 | $31.45 | $31.94 | $29.52 | $30.01 | $19.62 | 2,418,920 |
| 2017-11-24 | $31.61 | $32.14 | $30.72 | $31.73 | $20.75 | 2,908,070 |
| 2017-11-23 | $32.89 | $33.19 | $31.51 | $31.72 | $20.74 | 3,764,050 |
| 2017-11-22 | $31.60 | $33.40 | $31.60 | $33.00 | $21.58 | 6,573,870 |
| 2017-11-21 | $34.02 | $34.24 | $31.20 | $31.57 | $20.64 | 6,556,320 |
| 2017-11-20 | $32.30 | $34.40 | $32.30 | $34.05 | $22.26 | 2,602,540 |
| 2017-11-17 | $33.61 | $34.04 | $32.61 | $32.88 | $21.50 | 3,089,980 |
| 2017-11-16 | $34.40 | $34.41 | $33.40 | $33.70 | $22.03 | 2,199,520 |
| 2017-11-15 | $34.13 | $34.58 | $33.51 | $34.38 | $22.48 | 3,139,610 |
| 2017-11-14 | $34.65 | $35.00 | $33.40 | $34.10 | $22.29 | 4,926,790 |
| 2017-11-13 | $32.90 | $34.74 | $32.86 | $34.37 | $22.47 | 5,825,480 |
| 2017-11-10 | $31.90 | $33.26 | $31.88 | $33.23 | $21.73 | 4,159,580 |
| 2017-11-09 | $31.53 | $32.50 | $31.53 | $31.97 | $20.90 | 2,897,480 |
| 2017-11-08 | $32.06 | $32.60 | $31.70 | $31.73 | $20.75 | 2,221,610 |
| 2017-11-07 | $31.25 | $32.33 | $31.25 | $32.23 | $21.07 | 4,065,590 |
| 2017-11-06 | $30.30 | $31.50 | $30.21 | $31.24 | $20.42 | 4,686,790 |
| 2017-11-03 | $30.02 | $30.80 | $29.90 | $30.33 | $19.83 | 4,330,880 |
| 2017-11-02 | $30.87 | $31.22 | $30.57 | $30.72 | $20.08 | 3,183,260 |
| 2017-11-01 | $31.78 | $31.79 | $30.15 | $31.00 | $20.27 | 6,031,960 |
| 2017-10-31 | $32.09 | $32.19 | $31.33 | $31.75 | $20.76 | 2,056,110 |
| 2017-10-30 | $31.68 | $32.47 | $31.50 | $32.02 | $20.93 | 4,085,490 |
| 2017-10-27 | $32.13 | $32.26 | $31.00 | $31.56 | $20.63 | 4,088,530 |
| 2017-10-26 | $32.38 | $32.59 | $32.06 | $32.40 | $21.18 | 2,223,800 |
| 2017-10-25 | $32.31 | $32.60 | $31.89 | $32.56 | $21.29 | 2,956,130 |
| 2017-10-24 | $32.44 | $32.65 | $31.80 | $32.50 | $21.25 | 3,112,870 |
| 2017-10-23 | $32.00 | $32.39 | $31.52 | $32.00 | $20.92 | 2,444,660 |
| 2017-10-20 | $31.77 | $32.10 | $31.35 | $31.69 | $20.72 | 1,388,630 |
| 2017-10-19 | $31.07 | $32.19 | $30.90 | $31.82 | $20.80 | 2,221,760 |
| 2017-10-18 | $30.63 | $31.40 | $30.51 | $31.15 | $20.37 | 2,286,280 |
| 2017-10-17 | $30.81 | $31.00 | $30.42 | $30.64 | $20.03 | 1,654,940 |
| 2017-10-16 | $31.60 | $31.75 | $30.76 | $30.93 | $20.22 | 2,262,710 |
| 2017-10-13 | $31.74 | $31.80 | $30.85 | $31.54 | $20.62 | 4,141,990 |
| 2017-10-12 | $31.41 | $32.01 | $30.90 | $31.54 | $20.62 | 5,144,430 |
| 2017-10-11 | $31.45 | $32.87 | $30.58 | $30.85 | $20.17 | 9,601,170 |
| 2017-10-10 | $30.05 | $31.30 | $29.82 | $30.76 | $20.11 | 5,597,430 |
| 2017-10-09 | $29.10 | $30.26 | $29.10 | $29.80 | $19.48 | 3,471,530 |
| 2017-10-06 | $28.97 | $28.97 | $28.97 | $28.97 | $18.94 | 0 |
| 2017-10-05 | $28.97 | $28.97 | $28.97 | $28.97 | $18.94 | 0 |
| 2017-10-04 | $28.97 | $28.97 | $28.97 | $28.97 | $18.94 | 0 |
| 2017-10-03 | $28.97 | $28.97 | $28.97 | $28.97 | $18.94 | 0 |
| 2017-10-02 | $28.97 | $28.97 | $28.97 | $28.97 | $18.94 | 0 |
| 2017-09-29 | $28.34 | $28.98 | $28.21 | $28.97 | $18.94 | 1,596,110 |
| 2017-09-28 | $28.73 | $28.73 | $28.11 | $28.20 | $18.44 | 1,076,400 |
| 2017-09-27 | $28.18 | $28.52 | $28.01 | $28.51 | $18.64 | 1,839,830 |
| 2017-09-26 | $29.06 | $29.36 | $27.75 | $28.08 | $18.36 | 3,518,320 |
| 2017-09-25 | $28.51 | $29.95 | $28.42 | $29.08 | $19.01 | 3,901,990 |
| 2017-09-22 | $28.54 | $28.88 | $27.71 | $28.71 | $18.77 | 3,594,150 |
| 2017-09-21 | $28.55 | $29.10 | $28.40 | $28.59 | $18.69 | 3,817,480 |
| 2017-09-20 | $28.80 | $28.98 | $28.20 | $28.41 | $18.57 | 2,126,940 |
| 2017-09-19 | $28.39 | $28.96 | $28.20 | $28.74 | $18.79 | 3,823,350 |
| 2017-09-18 | $27.69 | $28.63 | $27.66 | $28.40 | $18.50 | 4,235,730 |
| 2017-09-15 | $27.23 | $27.85 | $27.23 | $27.69 | $18.04 | 3,066,730 |
| 2017-09-14 | $26.35 | $27.50 | $26.30 | $27.49 | $17.91 | 3,265,420 |
| 2017-09-13 | $26.30 | $26.54 | $26.22 | $26.49 | $17.26 | 1,727,500 |
| 2017-09-12 | $26.32 | $26.56 | $26.12 | $26.30 | $17.14 | 2,290,610 |
| 2017-09-11 | $26.63 | $26.63 | $26.08 | $26.30 | $17.14 | 1,655,320 |
| 2017-09-08 | $26.51 | $26.82 | $26.28 | $26.60 | $17.33 | 1,910,750 |
| 2017-09-07 | $27.22 | $27.36 | $26.39 | $26.65 | $17.36 | 2,882,230 |
| 2017-09-06 | $27.30 | $27.40 | $26.99 | $27.22 | $17.73 | 1,462,570 |
| 2017-09-05 | $26.41 | $27.30 | $26.41 | $27.30 | $17.79 | 2,214,060 |
| 2017-09-04 | $26.70 | $26.78 | $26.20 | $26.68 | $17.38 | 1,153,260 |
| 2017-09-01 | $26.78 | $26.87 | $26.31 | $26.74 | $17.42 | 1,430,370 |
| 2017-08-31 | $26.56 | $26.80 | $26.50 | $26.63 | $17.35 | 970,740 |
| 2017-08-30 | $27.30 | $27.30 | $26.40 | $26.50 | $17.27 | 2,511,300 |
| 2017-08-29 | $26.88 | $27.35 | $26.88 | $27.14 | $17.68 | 1,302,500 |
| 2017-08-28 | $26.99 | $27.23 | $26.64 | $26.93 | $17.55 | 1,629,970 |
| 2017-08-25 | $26.70 | $27.30 | $26.60 | $26.91 | $17.53 | 2,070,830 |
| 2017-08-24 | $27.50 | $27.50 | $26.56 | $26.82 | $17.47 | 1,775,010 |
| 2017-08-23 | $27.08 | $27.64 | $27.08 | $27.50 | $17.92 | 1,808,770 |
| 2017-08-22 | $27.16 | $27.56 | $26.91 | $27.02 | $17.60 | 1,543,950 |
| 2017-08-21 | $26.99 | $27.55 | $26.80 | $27.08 | $17.64 | 1,809,950 |
| 2017-08-18 | $27.49 | $27.56 | $27.05 | $27.17 | $17.70 | 897,910 |
| 2017-08-17 | $27.32 | $27.59 | $27.03 | $27.57 | $17.96 | 1,118,470 |
| 2017-08-16 | $27.45 | $27.68 | $27.35 | $27.35 | $17.82 | 1,396,930 |
| 2017-08-15 | $27.72 | $27.98 | $27.33 | $27.45 | $17.88 | 1,380,650 |
| 2017-08-14 | $27.05 | $27.92 | $26.95 | $27.83 | $18.13 | 2,482,460 |
| 2017-08-11 | $26.51 | $27.25 | $26.51 | $27.07 | $17.64 | 1,574,290 |
| 2017-08-10 | $26.99 | $27.33 | $26.70 | $26.75 | $17.43 | 2,280,870 |
| 2017-08-09 | $26.92 | $27.30 | $26.70 | $27.16 | $17.70 | 2,951,250 |
| 2017-08-08 | $26.34 | $26.90 | $26.13 | $26.89 | $17.52 | 2,197,640 |
| 2017-08-07 | $26.02 | $26.65 | $26.01 | $26.32 | $17.15 | 1,962,260 |
| 2017-08-04 | $26.28 | $26.40 | $26.10 | $26.13 | $17.02 | 1,500,160 |
| 2017-08-03 | $25.17 | $26.60 | $25.17 | $26.35 | $17.17 | 4,450,510 |
| 2017-08-02 | $26.09 | $26.09 | $25.17 | $25.17 | $16.40 | 2,276,920 |
| 2017-08-01 | $25.89 | $26.20 | $25.81 | $26.04 | $16.97 | 1,306,830 |
| 2017-07-31 | $25.91 | $26.33 | $25.80 | $26.01 | $16.95 | 1,619,090 |
| 2017-07-28 | $26.09 | $26.49 | $25.88 | $25.94 | $16.90 | 1,782,690 |
| 2017-07-27 | $25.55 | $26.28 | $25.23 | $26.15 | $17.04 | 2,426,730 |
| 2017-07-26 | $24.52 | $25.87 | $24.50 | $25.65 | $16.71 | 2,737,000 |
| 2017-07-25 | $25.22 | $25.50 | $24.44 | $24.58 | $16.01 | 1,927,870 |
| 2017-07-24 | $24.95 | $25.73 | $24.85 | $25.32 | $16.50 | 1,749,300 |
| 2017-07-21 | $25.01 | $25.30 | $24.80 | $24.93 | $16.24 | 1,440,860 |
| 2017-07-20 | $25.20 | $25.45 | $24.96 | $25.18 | $16.41 | 1,638,990 |
| 2017-07-19 | $24.66 | $25.29 | $24.20 | $25.12 | $16.37 | 2,245,270 |
| 2017-07-18 | $24.96 | $25.66 | $24.40 | $24.65 | $16.06 | 2,884,410 |
| 2017-07-17 | $25.80 | $25.86 | $24.96 | $25.03 | $16.31 | 2,349,500 |
| 2017-07-14 | $26.49 | $26.77 | $25.80 | $26.02 | $16.95 | 2,169,060 |
| 2017-07-13 | $25.86 | $26.74 | $25.85 | $26.59 | $17.32 | 2,271,550 |
| 2017-07-12 | $25.70 | $26.13 | $25.56 | $26.02 | $16.95 | 2,037,950 |
| 2017-07-11 | $25.72 | $26.18 | $25.65 | $25.81 | $16.82 | 1,456,000 |
| 2017-07-10 | $26.43 | $26.43 | $25.55 | $25.81 | $16.82 | 2,175,380 |
| 2017-07-07 | $26.43 | $26.58 | $26.08 | $26.30 | $17.14 | 1,905,120 |
| 2017-07-06 | $26.41 | $26.51 | $26.09 | $26.29 | $17.13 | 1,704,670 |
| 2017-07-05 | $26.83 | $26.83 | $25.84 | $26.03 | $16.96 | 3,376,040 |
| 2017-07-04 | $26.04 | $26.86 | $26.04 | $26.44 | $17.23 | 5,581,220 |
| 2017-07-03 | $25.03 | $26.62 | $25.03 | $26.13 | $17.02 | 10,593,150 |
| 2017-06-30 | $24.18 | $24.18 | $24.18 | $24.18 | $15.75 | 0 |
| 2017-06-29 | $24.18 | $24.18 | $24.18 | $24.18 | $15.75 | 0 |
| 2017-06-28 | $23.96 | $24.18 | $23.70 | $24.18 | $15.75 | 1,127,370 |
| 2017-06-27 | $23.91 | $24.37 | $23.91 | $24.05 | $15.67 | 961,250 |
| 2017-06-26 | $24.10 | $24.24 | $23.75 | $23.98 | $15.62 | 1,395,260 |
| 2017-06-23 | $23.36 | $24.08 | $23.32 | $24.04 | $15.66 | 2,119,060 |
| 2017-06-22 | $23.85 | $24.15 | $23.30 | $23.36 | $15.22 | 1,907,550 |
| 2017-06-21 | $24.42 | $24.44 | $23.74 | $23.80 | $15.51 | 1,932,560 |
| 2017-06-20 | $24.50 | $24.69 | $24.15 | $24.30 | $15.83 | 1,315,750 |
| 2017-06-19 | $23.99 | $24.59 | $23.86 | $24.50 | $15.96 | 1,234,090 |
| 2017-06-16 | $24.67 | $24.79 | $23.62 | $24.00 | $15.64 | 1,631,630 |
| 2017-06-15 | $24.47 | $25.00 | $24.23 | $24.61 | $16.03 | 1,330,770 |
| 2017-06-14 | $24.30 | $24.67 | $23.97 | $24.24 | $15.79 | 1,418,800 |
| 2017-06-13 | $23.68 | $24.46 | $23.42 | $24.22 | $15.78 | 1,090,280 |
| 2017-06-12 | $23.70 | $24.09 | $23.62 | $23.68 | $15.43 | 1,145,580 |
| 2017-06-09 | $24.20 | $24.20 | $23.81 | $23.98 | $15.62 | 650,210 |
| 2017-06-08 | $24.05 | $24.37 | $23.75 | $24.20 | $15.77 | 1,806,960 |
| 2017-06-07 | $22.87 | $24.10 | $22.87 | $24.05 | $15.67 | 3,182,160 |
| 2017-06-06 | $22.66 | $23.50 | $22.66 | $22.85 | $14.89 | 1,825,640 |
| 2017-06-05 | $22.30 | $22.87 | $22.06 | $22.66 | $14.76 | 2,386,180 |
| 2017-06-02 | $23.00 | $23.09 | $21.30 | $22.01 | $14.34 | 5,226,990 |
| 2017-06-01 | $24.28 | $24.39 | $22.86 | $22.98 | $14.97 | 2,790,370 |
| 2017-05-31 | $24.97 | $24.99 | $24.20 | $24.28 | $15.82 | 836,150 |
| 2017-05-30 | $24.77 | $24.77 | $24.77 | $24.77 | $16.14 | 0 |
| 2017-05-29 | $24.77 | $24.77 | $24.77 | $24.77 | $16.14 | 0 |
| 2017-05-26 | $24.69 | $24.96 | $24.32 | $24.77 | $16.14 | 1,159,320 |
| 2017-05-25 | $25.09 | $25.09 | $24.13 | $24.75 | $16.13 | 1,272,900 |
| 2017-05-24 | $24.50 | $25.10 | $24.21 | $24.91 | $16.23 | 693,070 |
| 2017-05-23 | $24.99 | $25.22 | $24.60 | $24.62 | $16.04 | 1,115,500 |
| 2017-05-22 | $25.69 | $25.86 | $24.80 | $24.96 | $16.26 | 1,600,200 |
| 2017-05-19 | $25.65 | $25.99 | $25.59 | $25.61 | $16.69 | 1,006,690 |
| 2017-05-18 | $26.05 | $26.25 | $25.76 | $25.87 | $16.86 | 1,080,270 |
| 2017-05-17 | $25.55 | $26.23 | $25.31 | $26.05 | $16.97 | 2,220,500 |
| 2017-05-16 | $25.25 | $25.65 | $24.80 | $25.59 | $16.67 | 1,450,920 |
| 2017-05-15 | $25.59 | $25.75 | $25.08 | $25.09 | $16.35 | 1,084,940 |
| 2017-05-12 | $25.15 | $26.30 | $25.15 | $25.59 | $16.67 | 2,107,400 |
| 2017-05-11 | $25.20 | $25.55 | $24.48 | $24.90 | $16.22 | 1,575,050 |
| 2017-05-10 | $25.20 | $25.78 | $25.20 | $25.38 | $16.54 | 1,248,230 |
| 2017-05-09 | $25.56 | $25.98 | $25.10 | $25.20 | $16.42 | 1,391,060 |
| 2017-05-08 | $25.58 | $25.78 | $25.02 | $25.19 | $16.41 | 1,287,240 |
| 2017-05-05 | $26.01 | $26.34 | $25.37 | $25.62 | $16.69 | 2,149,410 |
| 2017-05-04 | $26.05 | $26.33 | $25.89 | $26.20 | $17.07 | 1,732,700 |
| 2017-05-03 | $25.55 | $26.18 | $25.55 | $26.05 | $16.97 | 2,289,930 |
| 2017-05-02 | $25.42 | $26.12 | $25.42 | $25.76 | $16.78 | 1,098,710 |
| 2017-05-01 | $25.42 | $25.42 | $25.42 | $25.42 | $16.56 | 0 |
| 2017-04-28 | $25.47 | $25.74 | $25.28 | $25.42 | $16.56 | 1,769,610 |
| 2017-04-27 | $24.29 | $25.91 | $24.10 | $25.46 | $16.59 | 3,052,820 |
| 2017-04-26 | $24.50 | $24.56 | $23.72 | $24.29 | $15.83 | 2,798,320 |
| 2017-04-25 | $24.05 | $24.92 | $24.05 | $24.40 | $15.90 | 4,113,340 |
| 2017-04-24 | $24.88 | $24.88 | $24.88 | $24.88 | $16.21 | 0 |
| 2017-04-21 | $24.88 | $24.88 | $24.88 | $24.88 | $16.21 | 0 |
| 2017-04-20 | $24.88 | $24.88 | $24.88 | $24.88 | $16.21 | 0 |
| 2017-04-19 | $24.88 | $24.88 | $24.88 | $24.88 | $16.21 | 0 |
| 2017-04-18 | $24.88 | $24.88 | $24.88 | $24.88 | $16.21 | 0 |
| 2017-04-17 | $25.10 | $25.30 | $24.65 | $24.88 | $16.21 | 2,266,740 |
| 2017-04-14 | $25.40 | $25.67 | $25.12 | $25.36 | $16.52 | 2,414,260 |
| 2017-04-13 | $24.78 | $25.50 | $24.78 | $25.16 | $16.39 | 1,918,510 |
| 2017-04-12 | $25.09 | $25.47 | $24.75 | $24.83 | $16.18 | 1,448,770 |
| 2017-04-11 | $24.99 | $25.19 | $24.60 | $25.15 | $16.39 | 1,910,100 |
| 2017-04-10 | $25.75 | $26.07 | $24.80 | $24.94 | $16.25 | 2,925,350 |
| 2017-04-07 | $26.01 | $26.15 | $25.80 | $25.87 | $16.86 | 1,149,930 |
| 2017-04-06 | $25.69 | $26.15 | $25.69 | $26.10 | $17.01 | 2,475,040 |
| 2017-04-05 | $25.59 | $25.95 | $25.40 | $25.65 | $16.71 | 3,092,910 |
| 2017-04-04 | $25.66 | $25.66 | $25.66 | $25.66 | $16.72 | 0 |
| 2017-04-03 | $25.66 | $25.66 | $25.66 | $25.66 | $16.72 | 0 |
| 2017-03-31 | $26.73 | $26.87 | $25.33 | $25.66 | $16.72 | 2,813,100 |
| 2017-03-30 | $27.00 | $27.20 | $26.10 | $26.90 | $17.53 | 3,348,720 |
| 2017-03-29 | $27.23 | $27.66 | $27.05 | $27.17 | $17.70 | 1,334,050 |
| 2017-03-28 | $27.40 | $27.50 | $26.99 | $27.31 | $17.79 | 1,081,620 |
| 2017-03-27 | $27.36 | $27.77 | $27.07 | $27.43 | $17.87 | 1,891,880 |
| 2017-03-24 | $27.78 | $27.78 | $26.85 | $27.35 | $17.82 | 1,748,130 |
| 2017-03-23 | $26.81 | $27.80 | $26.81 | $27.20 | $17.72 | 2,393,490 |
| 2017-03-22 | $27.05 | $27.12 | $26.68 | $26.81 | $17.47 | 2,313,250 |
| 2017-03-21 | $27.20 | $27.33 | $26.66 | $27.31 | $17.79 | 3,434,210 |
| 2017-03-20 | $27.43 | $27.95 | $26.98 | $27.28 | $17.77 | 2,662,170 |
| 2017-03-17 | $27.10 | $27.94 | $27.10 | $27.47 | $17.90 | 4,048,310 |
| 2017-03-16 | $27.00 | $27.27 | $26.86 | $27.10 | $17.66 | 1,376,140 |
| 2017-03-15 | $27.15 | $27.28 | $26.82 | $27.00 | $17.59 | 3,399,760 |
| 2017-03-14 | $27.19 | $27.32 | $26.80 | $27.29 | $17.78 | 2,182,040 |
| 2017-03-13 | $26.14 | $27.55 | $26.14 | $27.05 | $17.62 | 5,224,110 |
| 2017-03-10 | $26.37 | $26.41 | $26.01 | $26.02 | $16.95 | 1,668,550 |
| 2017-03-09 | $26.29 | $26.46 | $26.16 | $26.32 | $17.15 | 992,560 |
| 2017-03-08 | $26.45 | $26.95 | $26.20 | $26.34 | $17.16 | 2,374,990 |
| 2017-03-07 | $26.88 | $26.88 | $26.43 | $26.52 | $17.28 | 1,948,940 |
| 2017-03-06 | $26.30 | $27.00 | $26.13 | $26.91 | $17.53 | 3,170,680 |
| 2017-03-03 | $25.93 | $26.39 | $25.76 | $26.18 | $17.06 | 1,728,090 |
| 2017-03-02 | $26.12 | $26.40 | $25.93 | $26.09 | $17.00 | 2,396,330 |
| 2017-03-01 | $25.03 | $26.38 | $25.03 | $26.12 | $17.02 | 8,341,420 |
| 2017-02-28 | $24.85 | $25.12 | $24.38 | $25.09 | $16.35 | 3,967,630 |
| 2017-02-27 | $25.59 | $25.60 | $24.80 | $24.80 | $16.16 | 2,606,710 |
| 2017-02-24 | $25.15 | $25.65 | $25.06 | $25.59 | $16.67 | 2,717,930 |
| 2017-02-23 | $25.02 | $25.26 | $24.70 | $25.16 | $16.39 | 2,704,750 |
| 2017-02-22 | $25.27 | $25.27 | $24.88 | $25.22 | $16.43 | 1,599,630 |
| 2017-02-21 | $25.12 | $25.37 | $25.00 | $25.21 | $16.43 | 2,674,400 |
| 2017-02-20 | $25.35 | $25.40 | $24.89 | $25.12 | $16.37 | 2,685,170 |
| 2017-02-17 | $25.65 | $25.87 | $25.27 | $25.46 | $16.59 | 2,544,310 |
| 2017-02-16 | $25.65 | $25.82 | $25.32 | $25.68 | $16.73 | 1,929,300 |
| 2017-02-15 | $25.35 | $25.68 | $25.18 | $25.68 | $16.73 | 3,245,960 |
| 2017-02-14 | $25.30 | $25.44 | $25.03 | $25.35 | $16.52 | 1,588,390 |
| 2017-02-13 | $24.29 | $25.31 | $24.20 | $25.31 | $16.49 | 3,310,460 |
| 2017-02-10 | $24.80 | $25.18 | $24.40 | $24.42 | $15.91 | 3,311,740 |
| 2017-02-09 | $24.67 | $24.69 | $24.30 | $24.69 | $16.09 | 2,277,390 |
| 2017-02-08 | $24.63 | $24.70 | $24.29 | $24.67 | $16.07 | 1,349,310 |
| 2017-02-07 | $24.19 | $24.75 | $24.14 | $24.59 | $16.02 | 3,024,580 |
| 2017-02-06 | $23.59 | $24.33 | $23.55 | $24.30 | $15.83 | 2,394,530 |
| 2017-02-03 | $23.83 | $23.87 | $23.52 | $23.54 | $15.34 | 1,993,920 |
| 2017-02-02 | $23.77 | $23.77 | $23.77 | $23.77 | $15.49 | 0 |
| 2017-02-01 | $23.77 | $23.77 | $23.77 | $23.77 | $15.49 | 0 |
| 2017-01-31 | $23.77 | $23.77 | $23.77 | $23.77 | $15.49 | 0 |
| 2017-01-30 | $23.77 | $23.77 | $23.77 | $23.77 | $15.49 | 0 |
| 2017-01-27 | $23.77 | $23.77 | $23.77 | $23.77 | $15.49 | 0 |
| 2017-01-26 | $24.02 | $24.09 | $23.51 | $23.77 | $15.49 | 2,682,020 |
| 2017-01-25 | $23.53 | $24.25 | $23.53 | $24.01 | $15.64 | 2,141,270 |
| 2017-01-24 | $24.28 | $24.44 | $24.10 | $24.27 | $15.81 | 1,732,370 |
| 2017-01-23 | $24.08 | $24.50 | $24.00 | $24.14 | $15.73 | 1,538,990 |
| 2017-01-20 | $23.66 | $24.33 | $23.50 | $24.06 | $15.68 | 4,890,480 |
| 2017-01-19 | $24.04 | $24.14 | $23.52 | $23.66 | $15.42 | 1,388,730 |
| 2017-01-18 | $24.38 | $24.67 | $23.80 | $24.20 | $15.77 | 2,446,680 |
| 2017-01-17 | $24.36 | $24.61 | $23.51 | $24.38 | $15.88 | 2,508,480 |
| 2017-01-16 | $25.12 | $25.46 | $24.09 | $24.34 | $15.86 | 1,892,180 |
| 2017-01-13 | $25.60 | $25.69 | $25.11 | $25.24 | $16.44 | 777,800 |
| 2017-01-12 | $25.53 | $25.73 | $25.35 | $25.60 | $16.68 | 1,450,690 |
| 2017-01-11 | $26.01 | $26.30 | $25.31 | $25.50 | $16.61 | 3,020,980 |
| 2017-01-10 | $26.35 | $26.49 | $26.00 | $26.01 | $16.95 | 1,108,970 |
| 2017-01-09 | $26.42 | $26.48 | $26.11 | $26.15 | $17.04 | 1,503,580 |
| 2017-01-06 | $26.23 | $26.64 | $26.23 | $26.54 | $17.29 | 968,410 |
| 2017-01-05 | $26.52 | $26.64 | $26.20 | $26.53 | $17.29 | 1,211,780 |
| 2017-01-04 | $26.54 | $26.69 | $26.21 | $26.50 | $17.27 | 2,481,090 |
| 2017-01-03 | $27.10 | $27.15 | $26.50 | $26.60 | $17.33 | 1,658,480 |
| 2017-01-02 | $27.01 | $27.01 | $27.01 | $27.01 | $17.60 | 0 |
| 2016-12-30 | $27.14 | $27.48 | $26.52 | $27.01 | $17.60 | 1,977,700 |
| 2016-12-29 | $26.80 | $27.70 | $26.57 | $27.20 | $17.72 | 2,913,640 |
| 2016-12-28 | $26.72 | $26.94 | $26.60 | $26.80 | $17.46 | 945,750 |
| 2016-12-27 | $26.79 | $27.08 | $26.55 | $26.81 | $17.47 | 1,649,200 |
| 2016-12-26 | $26.06 | $26.90 | $25.53 | $26.79 | $17.45 | 1,890,530 |
| 2016-12-23 | $26.46 | $26.73 | $25.91 | $26.02 | $16.95 | 1,519,900 |
| 2016-12-22 | $25.97 | $26.89 | $25.88 | $26.56 | $17.30 | 2,971,250 |
| 2016-12-21 | $25.79 | $26.11 | $25.73 | $25.86 | $16.85 | 1,326,770 |
| 2016-12-20 | $25.65 | $25.83 | $25.33 | $25.73 | $16.76 | 1,130,720 |
| 2016-12-19 | $25.84 | $26.22 | $25.55 | $25.65 | $16.71 | 1,110,090 |
| 2016-12-16 | $25.54 | $26.09 | $25.18 | $25.95 | $16.91 | 2,857,610 |
| 2016-12-15 | $25.29 | $25.84 | $25.18 | $25.46 | $16.59 | 4,715,900 |
| 2016-12-14 | $26.38 | $26.38 | $25.01 | $25.64 | $16.71 | 3,851,890 |
| 2016-12-13 | $26.78 | $27.06 | $25.53 | $26.39 | $17.19 | 2,597,890 |
| 2016-12-12 | $28.52 | $28.67 | $26.62 | $26.78 | $17.45 | 3,731,970 |
| 2016-12-09 | $28.60 | $28.79 | $28.27 | $28.68 | $18.69 | 1,804,350 |
| 2016-12-08 | $28.44 | $28.67 | $28.35 | $28.61 | $18.64 | 1,848,510 |
| 2016-12-07 | $28.07 | $28.46 | $27.87 | $28.34 | $18.46 | 2,099,960 |
| 2016-12-06 | $28.30 | $28.43 | $27.83 | $27.91 | $18.18 | 1,917,830 |
| 2016-12-05 | $28.48 | $28.78 | $28.12 | $28.23 | $18.39 | 2,054,400 |
| 2016-12-02 | $29.07 | $29.26 | $28.69 | $28.74 | $18.73 | 2,530,800 |
| 2016-12-01 | $29.03 | $29.20 | $28.76 | $29.17 | $19.01 | 2,746,790 |
| 2016-11-30 | $28.88 | $29.28 | $28.65 | $29.02 | $18.91 | 2,308,960 |
| 2016-11-29 | $29.15 | $29.30 | $28.81 | $28.88 | $18.82 | 2,367,080 |
| 2016-11-28 | $29.25 | $29.50 | $28.93 | $29.22 | $19.04 | 2,206,950 |
| 2016-11-25 | $29.47 | $29.47 | $28.77 | $29.18 | $19.01 | 2,603,320 |
| 2016-11-24 | $30.05 | $30.07 | $29.02 | $29.24 | $19.05 | 5,558,780 |
| 2016-11-23 | $30.36 | $30.53 | $29.89 | $29.90 | $19.48 | 2,682,670 |
| 2016-11-22 | $30.20 | $30.35 | $30.10 | $30.30 | $19.74 | 1,767,530 |
| 2016-11-21 | $29.99 | $30.19 | $29.79 | $30.15 | $19.64 | 1,919,430 |
| 2016-11-18 | $30.09 | $30.22 | $29.92 | $30.01 | $19.55 | 1,356,050 |
| 2016-11-17 | $30.42 | $30.56 | $30.07 | $30.13 | $19.63 | 1,671,670 |
| 2016-11-16 | $30.26 | $30.59 | $30.26 | $30.42 | $19.82 | 2,155,130 |
| 2016-11-15 | $30.18 | $30.38 | $30.00 | $30.26 | $19.72 | 1,786,830 |
| 2016-11-14 | $29.94 | $30.51 | $29.50 | $30.29 | $19.74 | 4,119,260 |
| 2016-11-11 | $30.60 | $30.65 | $29.85 | $29.96 | $19.52 | 4,975,660 |
| 2016-11-10 | $30.86 | $30.86 | $30.20 | $30.69 | $20.00 | 2,042,440 |
| 2016-11-09 | $30.16 | $30.58 | $29.90 | $30.33 | $19.76 | 1,628,570 |
| 2016-11-08 | $30.25 | $30.59 | $29.95 | $30.23 | $19.70 | 1,729,200 |
| 2016-11-07 | $30.45 | $30.64 | $30.18 | $30.25 | $19.71 | 1,834,710 |
| 2016-11-04 | $30.90 | $30.98 | $30.52 | $30.52 | $19.88 | 1,585,850 |
| 2016-11-03 | $30.74 | $31.40 | $30.58 | $30.90 | $20.13 | 2,876,770 |
| 2016-11-02 | $30.40 | $30.95 | $30.40 | $30.79 | $20.06 | 2,512,980 |
| 2016-11-01 | $30.40 | $30.89 | $30.40 | $30.66 | $19.98 | 2,469,340 |
| 2016-10-31 | $31.11 | $31.15 | $30.20 | $30.59 | $19.93 | 0 |
| 2016-10-28 | $31.40 | $31.83 | $31.34 | $31.35 | $20.43 | 1,447,860 |
| 2016-10-27 | $31.27 | $31.84 | $31.02 | $31.65 | $20.62 | 2,777,530 |
| 2016-10-26 | $31.54 | $31.75 | $31.17 | $31.26 | $20.37 | 1,522,380 |
| 2016-10-25 | $31.75 | $31.75 | $31.00 | $31.61 | $20.60 | 2,764,480 |
| 2016-10-24 | $31.62 | $31.82 | $31.47 | $31.71 | $20.66 | 2,242,220 |
| 2016-10-21 | $31.53 | $31.87 | $31.53 | $31.80 | $20.72 | 1,939,740 |
| 2016-10-20 | $32.37 | $32.38 | $31.70 | $31.74 | $20.68 | 2,464,800 |
| 2016-10-19 | $32.51 | $32.78 | $32.06 | $32.37 | $21.09 | 2,084,540 |
| 2016-10-18 | $32.45 | $32.85 | $32.40 | $32.66 | $21.28 | 1,658,510 |
| 2016-10-17 | $32.45 | $32.73 | $32.30 | $32.47 | $21.16 | 957,540 |
| 2016-10-14 | $32.58 | $32.70 | $32.02 | $32.49 | $21.17 | 2,451,500 |
| 2016-10-13 | $32.80 | $33.04 | $32.61 | $32.73 | $21.32 | 1,870,550 |
| 2016-10-12 | $32.90 | $33.41 | $32.63 | $32.80 | $21.37 | 2,626,070 |
| 2016-10-11 | $33.00 | $33.40 | $32.61 | $33.19 | $21.62 | 2,350,430 |
| 2016-10-10 | $32.10 | $33.11 | $32.10 | $32.84 | $21.40 | 1,638,800 |
| 2016-10-07 | $32.10 | $32.10 | $32.10 | $32.10 | $20.91 | 0 |
| 2016-10-06 | $32.10 | $32.10 | $32.10 | $32.10 | $20.91 | 0 |
| 2016-10-05 | $32.10 | $32.10 | $32.10 | $32.10 | $20.91 | 0 |
| 2016-10-04 | $32.10 | $32.10 | $32.10 | $32.10 | $20.91 | 0 |
| 2016-10-03 | $32.10 | $32.10 | $32.10 | $32.10 | $20.91 | 0 |
| 2016-09-30 | $31.75 | $32.10 | $31.59 | $32.10 | $20.91 | 968,380 |
| 2016-09-29 | $31.62 | $31.99 | $31.42 | $31.75 | $20.69 | 1,051,610 |
| 2016-09-28 | $31.79 | $31.95 | $31.35 | $31.62 | $20.60 | 1,101,880 |
| 2016-09-27 | $31.97 | $32.09 | $31.31 | $31.79 | $20.71 | 951,100 |
| 2016-09-26 | $31.84 | $32.18 | $31.43 | $31.83 | $20.74 | 1,165,540 |
| 2016-09-23 | $32.89 | $33.07 | $31.88 | $32.10 | $20.91 | 2,388,050 |
| 2016-09-22 | $32.40 | $33.00 | $32.40 | $32.89 | $21.43 | 1,873,480 |
| 2016-09-21 | $32.41 | $32.70 | $32.00 | $32.36 | $21.08 | 1,141,560 |
| 2016-09-20 | $32.87 | $32.90 | $32.39 | $32.41 | $21.12 | 1,144,630 |
| 2016-09-19 | $32.34 | $33.11 | $32.33 | $32.87 | $21.42 | 2,283,730 |
| 2016-09-16 | $32.20 | $32.20 | $32.20 | $32.20 | $20.98 | 0 |
| 2016-09-15 | $32.20 | $32.20 | $32.20 | $32.20 | $20.98 | 0 |
| 2016-09-14 | $31.80 | $32.36 | $31.75 | $32.20 | $20.98 | 1,402,110 |
| 2016-09-13 | $31.60 | $32.37 | $31.44 | $31.98 | $20.84 | 2,538,190 |
| 2016-09-12 | $31.52 | $31.86 | $31.28 | $31.39 | $20.45 | 2,675,570 |
| 2016-09-09 | $32.33 | $32.66 | $31.73 | $32.18 | $20.97 | 3,303,930 |
| 2016-09-08 | $32.62 | $32.77 | $31.70 | $32.19 | $20.97 | 4,144,710 |
| 2016-09-07 | $33.30 | $33.88 | $32.60 | $32.60 | $21.24 | 3,743,210 |
| 2016-09-06 | $33.25 | $33.50 | $32.53 | $33.18 | $21.62 | 2,688,780 |
| 2016-09-05 | $33.00 | $33.39 | $32.18 | $33.27 | $21.68 | 3,074,700 |
| 2016-09-02 | $33.88 | $33.89 | $32.91 | $32.95 | $21.47 | 3,249,290 |
| 2016-09-01 | $34.44 | $34.64 | $33.86 | $33.91 | $22.09 | 2,231,030 |
| 2016-08-31 | $35.10 | $35.10 | $33.72 | $34.72 | $22.62 | 3,864,120 |
| 2016-08-30 | $33.35 | $35.06 | $33.01 | $34.90 | $22.74 | 6,959,070 |
| 2016-08-29 | $33.12 | $33.95 | $33.10 | $33.34 | $21.72 | 2,384,580 |
| 2016-08-26 | $34.50 | $34.50 | $33.00 | $33.43 | $21.78 | 4,982,530 |
| 2016-08-25 | $34.00 | $34.80 | $33.58 | $34.05 | $22.18 | 4,475,120 |
| 2016-08-24 | $33.00 | $35.15 | $32.82 | $34.40 | $22.41 | 6,036,750 |
| 2016-08-23 | $33.16 | $33.94 | $32.72 | $32.93 | $21.46 | 2,228,210 |
| 2016-08-22 | $33.61 | $34.50 | $33.00 | $33.45 | $21.79 | 8,779,080 |
| 2016-08-19 | $31.60 | $33.43 | $31.60 | $33.33 | $21.72 | 6,271,760 |
| 2016-08-18 | $32.20 | $32.20 | $31.43 | $31.60 | $20.59 | 3,448,600 |
| 2016-08-17 | $32.37 | $32.60 | $32.14 | $32.22 | $20.99 | 2,382,360 |
| 2016-08-16 | $31.76 | $32.49 | $31.54 | $32.38 | $21.10 | 3,582,360 |
| 2016-08-15 | $31.26 | $32.05 | $30.60 | $31.94 | $20.81 | 4,919,820 |
| 2016-08-12 | $30.86 | $31.38 | $30.74 | $31.26 | $20.37 | 2,922,620 |
| 2016-08-11 | $30.71 | $31.35 | $30.70 | $30.90 | $20.13 | 3,496,300 |
| 2016-08-10 | $30.72 | $31.21 | $30.67 | $30.72 | $20.02 | 2,823,580 |
| 2016-08-09 | $31.45 | $31.45 | $30.60 | $30.81 | $20.07 | 5,584,050 |
| 2016-08-08 | $31.04 | $31.49 | $30.30 | $31.45 | $20.49 | 3,162,070 |
| 2016-08-05 | $31.75 | $31.98 | $31.01 | $31.05 | $20.23 | 2,826,540 |
| 2016-08-04 | $31.87 | $32.17 | $31.40 | $31.82 | $20.73 | 2,897,700 |
| 2016-08-03 | $31.43 | $32.69 | $31.43 | $32.02 | $20.86 | 5,136,850 |
| 2016-08-02 | $30.90 | $31.80 | $30.81 | $31.52 | $20.54 | 3,312,760 |
| 2016-08-01 | $31.16 | $31.97 | $30.31 | $31.02 | $20.21 | 6,077,050 |
| 2016-07-29 | $31.57 | $32.99 | $31.00 | $31.01 | $20.20 | 7,195,290 |
| 2016-07-28 | $30.25 | $32.72 | $29.60 | $32.22 | $20.99 | 12,293,500 |
| 2016-07-27 | $31.10 | $31.89 | $28.99 | $30.95 | $20.17 | 10,928,260 |
| 2016-07-26 | $30.43 | $31.15 | $30.25 | $31.00 | $20.20 | 6,559,910 |
| 2016-07-25 | $29.29 | $31.00 | $29.21 | $30.59 | $19.93 | 11,680,670 |
| 2016-07-22 | $29.18 | $30.00 | $29.00 | $29.39 | $19.15 | 3,160,470 |
| 2016-07-21 | $29.49 | $29.97 | $29.21 | $29.29 | $19.08 | 3,372,800 |
| 2016-07-20 | $29.30 | $29.86 | $29.09 | $29.69 | $19.34 | 4,541,860 |
| 2016-07-19 | $29.06 | $29.30 | $28.76 | $29.27 | $19.07 | 3,529,530 |
| 2016-07-18 | $28.48 | $29.21 | $28.23 | $29.01 | $18.90 | 4,351,860 |
| 2016-07-15 | $28.84 | $28.86 | $28.45 | $28.50 | $18.57 | 2,479,860 |
| 2016-07-14 | $29.00 | $29.18 | $28.70 | $28.84 | $18.79 | 2,477,170 |
| 2016-07-13 | $28.51 | $28.99 | $28.34 | $28.95 | $18.86 | 5,105,650 |
| 2016-07-12 | $27.90 | $28.54 | $27.80 | $28.51 | $18.58 | 4,112,060 |
| 2016-07-11 | $27.90 | $28.40 | $27.62 | $28.00 | $18.24 | 5,277,560 |
| 2016-07-08 | $28.67 | $28.67 | $27.90 | $28.00 | $18.24 | 6,123,110 |
| 2016-07-07 | $28.61 | $29.09 | $28.49 | $28.55 | $18.60 | 3,957,660 |
| 2016-07-06 | $29.03 | $29.10 | $28.50 | $28.66 | $18.67 | 3,227,060 |
| 2016-07-05 | $29.10 | $29.26 | $28.81 | $29.06 | $18.93 | 4,224,240 |
| 2016-07-04 | $28.76 | $29.37 | $28.45 | $29.06 | $18.93 | 4,113,160 |
| 2016-07-01 | $29.16 | $29.20 | $28.72 | $28.87 | $18.81 | 2,679,960 |
| 2016-06-30 | $29.01 | $29.30 | $28.82 | $29.02 | $18.91 | 2,009,730 |
| 2016-06-29 | $29.60 | $29.60 | $28.92 | $29.01 | $18.90 | 3,410,400 |
| 2016-06-28 | $28.50 | $29.53 | $28.41 | $29.42 | $19.17 | 6,404,740 |
| 2016-06-27 | $28.18 | $28.93 | $28.05 | $28.85 | $18.80 | 3,626,530 |
| 2016-06-24 | $28.00 | $28.47 | $27.65 | $28.30 | $18.44 | 3,266,880 |
| 2016-06-23 | $28.00 | $28.44 | $27.62 | $28.16 | $18.35 | 2,528,280 |
| 2016-06-22 | $27.84 | $28.24 | $27.51 | $28.15 | $18.34 | 2,932,830 |
| 2016-06-21 | $28.61 | $29.00 | $27.70 | $27.79 | $18.11 | 4,165,310 |
| 2016-06-20 | $28.20 | $28.74 | $28.20 | $28.62 | $18.65 | 1,934,560 |
| 2016-06-17 | $28.30 | $29.30 | $28.30 | $28.61 | $18.64 | 3,458,010 |
| 2016-06-16 | $28.70 | $29.00 | $28.01 | $28.20 | $18.37 | 3,566,500 |
| 2016-06-15 | $27.62 | $28.86 | $27.51 | $28.70 | $18.70 | 4,976,510 |
| 2016-06-14 | $27.80 | $28.55 | $27.60 | $27.91 | $18.18 | 4,478,940 |
| 2016-06-13 | $29.01 | $29.30 | $27.51 | $27.69 | $18.04 | 4,693,560 |
| 2016-06-10 | $29.45 | $29.45 | $29.45 | $29.45 | $19.19 | 0 |
| 2016-06-09 | $29.45 | $29.45 | $29.45 | $29.45 | $19.19 | 0 |
| 2016-06-08 | $29.70 | $29.73 | $29.20 | $29.45 | $19.19 | 2,338,540 |
| 2016-06-07 | $30.38 | $30.40 | $29.35 | $29.75 | $19.38 | 4,131,030 |
| 2016-06-06 | $30.62 | $31.00 | $30.02 | $30.37 | $19.79 | 4,692,890 |
| 2016-06-03 | $29.15 | $31.00 | $29.02 | $30.62 | $19.95 | 9,364,890 |
| 2016-06-02 | $29.70 | $29.90 | $28.60 | $29.30 | $19.09 | 5,480,690 |
| 2016-06-01 | $29.93 | $30.25 | $29.62 | $29.80 | $19.42 | 2,353,360 |
| 2016-05-31 | $28.60 | $30.00 | $28.60 | $29.93 | $19.50 | 4,266,520 |
| 2016-05-30 | $28.55 | $28.95 | $28.33 | $28.58 | $18.62 | 2,456,820 |
| 2016-05-27 | $29.15 | $29.35 | $28.38 | $28.52 | $18.58 | 3,516,240 |
| 2016-05-26 | $28.99 | $29.28 | $28.31 | $29.15 | $18.99 | 3,440,180 |
| 2016-05-25 | $30.17 | $30.48 | $29.00 | $29.16 | $19.00 | 4,300,260 |
| 2016-05-24 | $30.88 | $31.02 | $29.85 | $29.98 | $19.53 | 3,477,500 |
| 2016-05-23 | $30.61 | $31.36 | $30.20 | $30.95 | $20.17 | 4,551,610 |
| 2016-05-20 | $30.20 | $31.00 | $30.03 | $30.65 | $19.97 | 3,104,680 |
| 2016-05-19 | $30.80 | $31.80 | $30.21 | $30.30 | $19.68 | 3,505,820 |
| 2016-05-18 | $31.79 | $31.92 | $30.33 | $31.00 | $20.13 | 4,766,380 |
| 2016-05-17 | $30.37 | $32.48 | $30.25 | $32.00 | $20.78 | 8,400,310 |
| 2016-05-16 | $30.55 | $30.80 | $29.80 | $30.49 | $19.80 | 2,885,740 |
| 2016-05-13 | $29.72 | $30.75 | $29.68 | $29.70 | $19.29 | 3,233,050 |
| 2016-05-12 | $29.02 | $30.01 | $28.00 | $29.99 | $19.48 | 3,678,400 |
| 2016-05-11 | $29.49 | $30.15 | $28.96 | $29.01 | $18.84 | 4,326,220 |
| 2016-05-10 | $28.85 | $29.83 | $28.85 | $29.13 | $18.92 | 3,101,680 |
| 2016-05-09 | $29.95 | $30.35 | $28.74 | $28.96 | $18.81 | 4,491,180 |
| 2016-05-06 | $31.31 | $31.66 | $30.08 | $30.40 | $19.74 | 4,087,720 |
| 2016-05-05 | $31.45 | $32.35 | $31.11 | $31.40 | $20.39 | 5,525,420 |
| 2016-05-04 | $30.54 | $31.80 | $30.30 | $31.45 | $20.42 | 5,237,550 |
| 2016-05-03 | $29.72 | $30.40 | $29.51 | $30.30 | $19.68 | 2,976,210 |
| 2016-05-02 | $29.65 | $29.65 | $29.65 | $29.65 | $19.26 | 0 |
| 2016-04-29 | $29.92 | $30.59 | $29.51 | $29.65 | $19.26 | 2,157,740 |
| 2016-04-28 | $29.46 | $30.30 | $29.39 | $30.21 | $19.62 | 2,916,440 |
| 2016-04-27 | $30.45 | $30.96 | $30.00 | $30.00 | $19.48 | 3,383,630 |
| 2016-04-26 | $29.90 | $30.88 | $29.55 | $30.61 | $19.88 | 4,531,740 |
| 2016-04-25 | $29.00 | $30.10 | $28.30 | $29.99 | $19.48 | 5,081,800 |
| 2016-04-22 | $28.42 | $29.20 | $28.42 | $29.10 | $18.90 | 2,977,460 |
| 2016-04-21 | $27.85 | $29.40 | $27.70 | $28.98 | $18.82 | 6,112,350 |
| 2016-04-20 | $28.99 | $29.38 | $27.20 | $27.81 | $18.06 | 6,190,600 |
| 2016-04-19 | $29.21 | $29.45 | $28.55 | $28.71 | $18.64 | 2,549,990 |
| 2016-04-18 | $29.35 | $29.77 | $28.80 | $29.06 | $18.87 | 5,725,720 |
| 2016-04-15 | $29.29 | $29.38 | $28.81 | $29.30 | $19.03 | 4,888,260 |
| 2016-04-14 | $29.41 | $29.61 | $28.67 | $29.15 | $18.93 | 3,014,000 |
| 2016-04-13 | $28.52 | $29.56 | $28.52 | $29.06 | $18.87 | 6,474,910 |
| 2016-04-12 | $29.18 | $29.28 | $28.34 | $28.45 | $18.48 | 5,062,960 |
| 2016-04-11 | $27.40 | $28.95 | $27.40 | $28.75 | $18.67 | 6,000,610 |
| 2016-04-08 | $27.54 | $27.80 | $26.75 | $27.16 | $17.64 | 3,251,420 |
| 2016-04-07 | $28.02 | $28.65 | $27.76 | $27.97 | $18.16 | 5,899,280 |
| 2016-04-06 | $27.40 | $28.28 | $27.03 | $27.75 | $18.02 | 5,125,440 |
| 2016-04-05 | $26.50 | $27.50 | $26.50 | $27.45 | $17.83 | 4,970,840 |
| 2016-04-04 | $26.43 | $26.43 | $26.43 | $26.43 | $17.16 | 0 |
| 2016-04-01 | $27.49 | $27.49 | $26.05 | $26.43 | $17.16 | 5,174,630 |
| 2016-03-31 | $27.96 | $28.00 | $27.29 | $27.44 | $17.82 | 4,233,640 |
| 2016-03-30 | $25.99 | $27.90 | $25.99 | $27.80 | $18.05 | 5,363,790 |
| 2016-03-29 | $26.50 | $26.97 | $25.50 | $25.73 | $16.71 | 6,452,000 |
| 2016-03-28 | $27.70 | $28.45 | $26.80 | $26.96 | $17.51 | 8,267,350 |
| 2016-03-25 | $30.00 | $30.10 | $27.68 | $28.30 | $18.38 | 14,041,740 |
| 2016-03-24 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-23 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-22 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-21 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-18 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-17 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-16 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-15 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-14 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-11 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-10 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-09 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-08 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-07 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-04 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-03 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-02 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-03-01 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-02-29 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-02-26 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-02-25 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-02-24 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-02-23 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-02-22 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-02-19 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-02-18 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-02-17 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-02-16 | $28.60 | $28.60 | $28.60 | $28.60 | $18.57 | 0 |
| 2016-02-15 | $26.90 | $28.75 | $26.73 | $28.60 | $18.57 | 3,516,290 |
| 2016-02-12 | $27.92 | $27.92 | $27.92 | $27.92 | $18.13 | 0 |
| 2016-02-11 | $27.92 | $27.92 | $27.92 | $27.92 | $18.13 | 0 |
| 2016-02-10 | $27.92 | $27.92 | $27.92 | $27.92 | $18.13 | 0 |
| 2016-02-09 | $27.92 | $27.92 | $27.92 | $27.92 | $18.13 | 0 |
| 2016-02-08 | $27.92 | $27.92 | $27.92 | $27.92 | $18.13 | 0 |
| 2016-02-05 | $27.36 | $28.00 | $27.36 | $27.92 | $18.13 | 4,092,360 |
| 2016-02-04 | $26.80 | $27.86 | $26.80 | $27.62 | $17.94 | 4,172,860 |
| 2016-02-03 | $26.61 | $26.98 | $25.95 | $26.60 | $17.27 | 2,984,940 |
| 2016-02-02 | $25.50 | $26.96 | $25.48 | $26.85 | $17.44 | 4,547,700 |
| 2016-02-01 | $25.43 | $26.00 | $25.02 | $25.58 | $16.61 | 3,652,740 |
| 2016-01-29 | $24.51 | $26.00 | $24.06 | $25.38 | $16.48 | 4,485,400 |
| 2016-01-28 | $23.63 | $26.02 | $23.63 | $24.39 | $15.84 | 6,021,320 |
| 2016-01-27 | $23.70 | $24.30 | $21.90 | $24.25 | $15.75 | 6,469,800 |
| 2016-01-26 | $25.50 | $26.08 | $23.48 | $23.59 | $15.32 | 4,741,520 |
| 2016-01-25 | $25.20 | $26.18 | $25.20 | $25.98 | $16.87 | 4,024,620 |
| 2016-01-22 | $25.17 | $25.62 | $24.45 | $24.99 | $16.23 | 3,000,730 |
| 2016-01-21 | $26.10 | $26.78 | $25.02 | $25.02 | $16.25 | 3,841,890 |
| 2016-01-20 | $26.50 | $27.00 | $26.30 | $26.35 | $17.11 | 4,160,350 |
| 2016-01-19 | $25.48 | $26.76 | $25.39 | $26.66 | $17.31 | 5,175,250 |
| 2016-01-18 | $25.06 | $26.24 | $24.50 | $25.73 | $16.71 | 5,779,580 |
| 2016-01-15 | $25.56 | $25.99 | $24.86 | $25.06 | $16.27 | 5,606,790 |
| 2016-01-14 | $23.28 | $26.10 | $22.77 | $25.78 | $16.74 | 6,555,560 |
| 2016-01-13 | $24.53 | $24.86 | $23.60 | $23.79 | $15.45 | 3,943,980 |
| 2016-01-12 | $23.90 | $24.55 | $23.55 | $24.31 | $15.79 | 5,745,000 |
| 2016-01-11 | $25.60 | $25.90 | $23.60 | $23.63 | $15.35 | 7,060,310 |
| 2016-01-08 | $27.34 | $27.55 | $24.01 | $26.22 | $17.03 | 10,257,310 |
| 2016-01-07 | $28.03 | $28.05 | $26.00 | $26.21 | $17.02 | 1,301,500 |
| 2016-01-06 | $28.20 | $28.95 | $27.80 | $28.61 | $18.58 | 6,374,110 |
| 2016-01-05 | $26.30 | $28.55 | $26.06 | $28.12 | $18.26 | 6,779,070 |
| 2016-01-04 | $30.74 | $30.81 | $27.72 | $27.80 | $18.05 | 3,671,530 |
| 2016-01-01 | $30.74 | $30.74 | $30.74 | $30.74 | $19.96 | 0 |
| 2015-12-31 | $31.70 | $31.90 | $30.60 | $30.74 | $19.96 | 3,881,430 |
| 2015-12-30 | $31.30 | $31.75 | $31.22 | $31.69 | $20.58 | 4,402,200 |
| 2015-12-29 | $30.40 | $31.39 | $30.18 | $31.20 | $20.26 | 5,679,910 |
| 2015-12-28 | $31.40 | $31.75 | $30.38 | $30.40 | $19.74 | 6,003,110 |
| 2015-12-25 | $31.20 | $31.68 | $31.00 | $31.29 | $20.32 | 3,161,390 |
| 2015-12-24 | $31.30 | $31.79 | $30.11 | $31.31 | $20.33 | 4,858,580 |
| 2015-12-23 | $32.60 | $32.64 | $31.28 | $31.46 | $20.43 | 6,032,400 |
| 2015-12-22 | $32.15 | $32.85 | $32.09 | $32.49 | $21.10 | 5,891,530 |
| 2015-12-21 | $31.87 | $32.87 | $31.57 | $32.17 | $20.89 | 5,607,900 |
| 2015-12-18 | $32.00 | $32.20 | $31.50 | $31.87 | $20.70 | 5,403,060 |
| 2015-12-17 | $31.13 | $31.99 | $31.10 | $31.90 | $20.72 | 6,815,080 |
| 2015-12-16 | $30.95 | $31.45 | $30.90 | $31.07 | $20.18 | 4,743,550 |
| 2015-12-15 | $30.22 | $32.14 | $30.22 | $31.18 | $20.25 | 12,147,940 |
| 2015-12-14 | $29.19 | $29.97 | $28.80 | $29.84 | $19.38 | 6,619,330 |
| 2015-12-11 | $28.50 | $29.68 | $28.13 | $29.24 | $18.99 | 9,170,770 |
| 2015-12-10 | $29.40 | $29.59 | $28.50 | $28.65 | $18.61 | 11,763,920 |
| 2015-12-09 | $31.30 | $31.59 | $28.88 | $29.60 | $19.22 | 12,866,070 |
| 2015-12-08 | $31.49 | $32.19 | $31.25 | $31.60 | $20.52 | 5,262,460 |
| 2015-12-07 | $31.52 | $32.70 | $30.97 | $32.09 | $20.84 | 9,346,240 |
| 2015-12-04 | $33.25 | $33.25 | $31.62 | $32.07 | $20.83 | 6,691,270 |
| 2015-12-03 | $32.77 | $33.64 | $32.30 | $33.27 | $21.61 | 4,996,060 |
| 2015-12-02 | $33.75 | $33.89 | $31.50 | $32.77 | $21.28 | 3,218,580 |
| 2015-12-01 | $32.95 | $34.08 | $32.00 | $33.60 | $21.82 | 3,815,290 |
| 2015-11-30 | $33.06 | $33.80 | $31.30 | $33.00 | $21.43 | 5,448,700 |
| 2015-11-27 | $35.45 | $35.45 | $32.51 | $32.95 | $21.40 | 6,251,090 |
| 2015-11-26 | $36.79 | $36.80 | $35.40 | $35.50 | $23.05 | 6,268,470 |
| 2015-11-25 | $35.30 | $36.62 | $35.10 | $36.59 | $23.76 | 8,305,710 |
| 2015-11-24 | $34.82 | $35.39 | $34.60 | $35.30 | $22.92 | 4,686,250 |
| 2015-11-23 | $35.00 | $36.30 | $34.70 | $35.29 | $22.92 | 5,637,900 |
| 2015-11-20 | $35.88 | $35.88 | $34.76 | $35.22 | $22.87 | 6,563,740 |
| 2015-11-19 | $34.69 | $36.05 | $34.50 | $35.99 | $23.37 | 5,625,630 |
| 2015-11-18 | $35.55 | $35.79 | $34.51 | $34.59 | $22.46 | 5,321,760 |
| 2015-11-17 | $37.80 | $38.50 | $35.00 | $35.40 | $22.99 | 10,582,160 |
| 2015-11-16 | $36.50 | $37.70 | $36.11 | $37.66 | $24.46 | 5,208,360 |
| 2015-11-13 | $39.00 | $39.70 | $36.80 | $37.50 | $24.35 | 8,690,080 |
| 2015-11-12 | $37.93 | $40.77 | $37.93 | $39.78 | $25.83 | 17,976,260 |
| 2015-11-11 | $35.98 | $37.18 | $35.17 | $37.06 | $24.07 | 9,179,510 |
| 2015-11-10 | $36.33 | $37.28 | $35.98 | $36.17 | $23.49 | 8,041,370 |
| 2015-11-09 | $35.26 | $36.89 | $35.26 | $36.67 | $23.81 | 8,059,740 |
| 2015-11-06 | $35.00 | $36.40 | $35.00 | $35.97 | $23.36 | 5,893,300 |
| 2015-11-05 | $35.79 | $36.48 | $34.80 | $35.05 | $22.76 | 5,163,630 |
| 2015-11-04 | $34.04 | $35.98 | $33.81 | $35.78 | $23.24 | 6,899,610 |
| 2015-11-03 | $33.33 | $33.88 | $33.15 | $33.69 | $21.88 | 2,805,080 |
| 2015-11-02 | $33.63 | $34.85 | $32.77 | $33.31 | $21.63 | 3,900,000 |
| 2015-10-30 | $35.00 | $35.00 | $34.00 | $34.17 | $22.19 | 4,321,140 |
| 2015-10-29 | $35.50 | $35.60 | $34.50 | $35.08 | $22.78 | 4,257,250 |
| 2015-10-28 | $36.00 | $36.91 | $34.85 | $35.18 | $22.85 | 5,911,740 |
| 2015-10-27 | $35.70 | $36.97 | $34.20 | $36.52 | $23.72 | 7,158,020 |
| 2015-10-26 | $38.20 | $38.20 | $35.10 | $36.75 | $23.87 | 13,466,630 |
| 2015-10-23 | $38.81 | $39.00 | $36.89 | $37.50 | $24.35 | 15,556,280 |
| 2015-10-22 | $34.30 | $37.22 | $34.26 | $37.22 | $24.17 | 12,516,460 |
| 2015-10-21 | $35.70 | $38.75 | $33.78 | $33.84 | $21.98 | 10,437,310 |
| 2015-10-20 | $34.02 | $36.24 | $34.02 | $35.83 | $23.27 | 5,875,380 |
| 2015-10-19 | $34.79 | $35.66 | $34.00 | $34.51 | $22.41 | 4,395,810 |
| 2015-10-16 | $35.23 | $35.85 | $34.41 | $34.77 | $22.58 | 4,459,930 |
| 2015-10-15 | $33.20 | $35.48 | $32.90 | $35.00 | $22.73 | 5,443,250 |
| 2015-10-14 | $34.70 | $34.78 | $33.40 | $33.50 | $21.76 | 3,952,770 |
| 2015-10-13 | $34.00 | $34.91 | $33.53 | $34.84 | $22.63 | 6,048,220 |
| 2015-10-12 | $33.41 | $34.96 | $33.38 | $34.00 | $22.08 | 7,841,190 |
| 2015-10-09 | $33.45 | $33.79 | $32.20 | $33.21 | $21.57 | 5,438,370 |
| 2015-10-08 | $33.80 | $35.46 | $32.95 | $33.22 | $21.57 | 5,374,440 |
| 2015-10-07 | $32.35 | $32.35 | $32.35 | $32.35 | $21.01 | 0 |
| 2015-10-06 | $32.35 | $32.35 | $32.35 | $32.35 | $21.01 | 0 |
| 2015-10-05 | $32.35 | $32.35 | $32.35 | $32.35 | $21.01 | 0 |
| 2015-10-02 | $32.35 | $32.35 | $32.35 | $32.35 | $21.01 | 0 |
| 2015-10-01 | $32.35 | $32.35 | $32.35 | $32.35 | $21.01 | 0 |
| 2015-09-30 | $32.63 | $33.50 | $31.62 | $32.35 | $21.01 | 3,632,790 |
| 2015-09-29 | $32.35 | $34.00 | $32.18 | $32.65 | $21.20 | 7,074,080 |
| 2015-09-28 | $29.73 | $33.18 | $29.73 | $33.18 | $21.55 | 6,684,940 |
| 2015-09-25 | $32.00 | $32.50 | $30.00 | $30.16 | $19.59 | 5,192,220 |
| 2015-09-24 | $31.60 | $32.75 | $31.60 | $32.49 | $21.10 | 5,057,600 |
| 2015-09-23 | $30.73 | $31.96 | $30.08 | $31.55 | $20.49 | 5,705,060 |
| 2015-09-22 | $31.10 | $32.58 | $30.33 | $30.77 | $19.98 | 8,078,320 |
| 2015-09-21 | $27.89 | $31.02 | $27.50 | $31.02 | $20.14 | 8,864,160 |
| 2015-09-18 | $26.47 | $28.60 | $26.40 | $28.20 | $18.31 | 6,992,250 |
| 2015-09-17 | $26.51 | $28.26 | $26.00 | $26.41 | $17.15 | 7,651,190 |
| 2015-09-16 | $24.20 | $26.51 | $24.10 | $26.51 | $17.22 | 6,040,740 |
| 2015-09-15 | $24.00 | $25.18 | $23.20 | $24.10 | $15.65 | 6,302,820 |
| 2015-09-14 | $27.62 | $28.02 | $24.66 | $24.66 | $16.01 | 6,635,710 |
| 2015-09-11 | $27.00 | $27.59 | $26.83 | $27.40 | $17.79 | 5,653,880 |
| 2015-09-10 | $27.20 | $28.55 | $26.90 | $27.11 | $17.61 | 7,722,870 |
| 2015-09-09 | $26.41 | $27.93 | $26.25 | $27.90 | $18.12 | 9,056,330 |
| 2015-09-08 | $23.54 | $26.18 | $23.40 | $26.08 | $16.94 | 8,034,780 |
| 2015-09-07 | $23.53 | $24.60 | $23.38 | $23.93 | $15.54 | 7,182,040 |
| 2015-09-04 | $22.90 | $22.90 | $22.90 | $22.90 | $14.87 | 0 |
| 2015-09-03 | $22.90 | $22.90 | $22.90 | $22.90 | $14.87 | 0 |
| 2015-09-02 | $23.03 | $26.33 | $22.90 | $22.90 | $14.87 | 10,104,870 |
| 2015-09-01 | $28.01 | $28.27 | $25.39 | $25.39 | $16.49 | 8,392,650 |
| 2015-08-31 | $29.60 | $29.95 | $28.16 | $28.21 | $18.32 | 6,217,160 |
| 2015-08-28 | $28.83 | $30.58 | $28.51 | $30.28 | $19.66 | 10,041,820 |
| 2015-08-27 | $27.31 | $28.15 | $26.10 | $28.13 | $18.27 | 8,643,320 |
| 2015-08-26 | $27.99 | $29.70 | $25.30 | $26.30 | $17.08 | 12,843,390 |
| 2015-08-25 | $27.80 | $29.49 | $27.67 | $27.67 | $17.97 | 9,936,210 |
| 2015-08-24 | $31.80 | $31.85 | $30.74 | $30.74 | $19.96 | 8,641,200 |
| 2015-08-21 | $36.30 | $37.00 | $34.15 | $34.15 | $22.18 | 10,952,680 |
| 2015-08-20 | $39.50 | $40.49 | $37.50 | $37.94 | $24.64 | 18,353,570 |
| 2015-08-19 | $36.01 | $38.18 | $33.75 | $37.39 | $24.28 | 11,263,490 |
| 2015-08-18 | $40.15 | $40.98 | $37.50 | $37.50 | $24.35 | 11,291,350 |
| 2015-08-17 | $37.34 | $41.67 | $36.48 | $41.67 | $27.06 | 12,244,520 |
| 2015-08-14 | $37.20 | $38.93 | $36.69 | $37.88 | $24.60 | 9,643,070 |
| 2015-08-13 | $36.45 | $37.25 | $34.56 | $37.05 | $24.06 | 7,940,140 |
| 2015-08-12 | $36.56 | $38.13 | $36.36 | $37.00 | $24.03 | 5,885,410 |
| 2015-08-11 | $37.88 | $39.15 | $37.28 | $37.80 | $24.55 | 8,001,740 |
| 2015-08-10 | $36.61 | $39.38 | $35.85 | $38.30 | $24.87 | 8,735,210 |
| 2015-08-07 | $33.01 | $35.87 | $33.00 | $35.87 | $23.29 | 11,316,390 |
| 2015-08-06 | $32.60 | $33.70 | $32.01 | $32.61 | $21.18 | 5,005,060 |
| 2015-08-05 | $34.20 | $35.19 | $32.54 | $33.66 | $21.86 | 11,100,410 |
| 2015-08-04 | $30.71 | $33.69 | $30.44 | $33.69 | $21.88 | 12,118,890 |
| 2015-08-03 | $33.08 | $33.68 | $30.62 | $30.63 | $19.89 | 9,394,030 |
| 2015-07-31 | $33.90 | $35.60 | $33.50 | $34.02 | $22.09 | 8,821,400 |
| 2015-07-30 | $38.60 | $38.87 | $35.51 | $35.66 | $23.16 | 11,096,950 |
| 2015-07-29 | $39.00 | $39.89 | $34.20 | $39.00 | $25.33 | 16,225,590 |
| 2015-07-28 | $37.58 | $42.25 | $37.47 | $38.00 | $24.68 | 12,848,230 |
| 2015-07-27 | $45.00 | $48.48 | $41.63 | $41.63 | $27.04 | 18,170,970 |
| 2015-07-24 | $43.90 | $48.39 | $43.60 | $46.25 | $30.04 | 19,786,560 |
| 2015-07-23 | $43.06 | $44.00 | $42.22 | $43.99 | $28.57 | 9,294,080 |
| 2015-07-22 | $44.08 | $44.90 | $42.01 | $43.05 | $27.96 | 7,721,820 |
| 2015-07-21 | $42.50 | $45.00 | $41.92 | $44.00 | $28.57 | 9,544,640 |
| 2015-07-20 | $44.52 | $46.18 | $42.50 | $43.89 | $28.50 | 12,470,940 |
| 2015-07-17 | $41.58 | $45.27 | $41.18 | $44.50 | $28.90 | 11,205,850 |
| 2015-07-16 | $39.49 | $44.00 | $37.81 | $41.15 | $26.72 | 10,148,090 |
| 2015-07-15 | $44.99 | $46.80 | $42.01 | $42.01 | $27.28 | 11,558,230 |
| 2015-07-14 | $46.25 | $51.95 | $45.08 | $46.68 | $30.31 | 19,234,620 |
| 2015-07-13 | $44.11 | $47.92 | $41.36 | $47.92 | $31.12 | 26,877,670 |
| 2015-07-10 | $40.97 | $43.56 | $40.01 | $43.56 | $28.29 | 10,349,720 |
| 2015-07-09 | $36.00 | $39.60 | $33.01 | $39.60 | $25.72 | 16,942,930 |
| 2015-07-08 | $30.13 | $36.20 | $30.13 | $36.00 | $23.38 | 47,992,530 |
| 2015-07-07 | $34.80 | $34.80 | $33.48 | $33.48 | $21.74 | 3,269,500 |
| 2015-07-06 | $41.91 | $41.91 | $34.29 | $37.20 | $24.16 | 20,387,220 |
| 2015-07-03 | $34.00 | $38.85 | $33.33 | $38.10 | $24.74 | 19,432,400 |
| 2015-07-02 | $34.70 | $38.88 | $32.66 | $35.32 | $22.94 | 15,505,210 |
| 2015-07-01 | $35.05 | $37.53 | $34.20 | $35.90 | $23.31 | 20,359,730 |
| 2015-06-30 | $30.68 | $34.12 | $27.92 | $34.12 | $22.16 | 14,000,130 |
| 2015-06-29 | $34.99 | $34.99 | $31.02 | $31.02 | $20.14 | 6,677,060 |
| 2015-06-26 | $37.70 | $37.70 | $34.47 | $34.47 | $22.39 | 10,177,730 |
| 2015-06-25 | $41.11 | $42.01 | $37.75 | $38.30 | $24.87 | 6,706,010 |
Hangzhou Tigermed Consulting Company Ltd (300347) News Headlines
Recent Hangzhou Tigermed Consulting Company Ltd (300347) News
Similar Companies to Hangzhou Tigermed Consulting Company Ltd (300347) 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 | -- | -- | -- |