Guangzhou Wondfo Biotech Company Ltd (300482) Exchange: SHE
Data as of July 17, 2025
$21.62 ($0.04) 0.19%
Guangzhou Wondfo Biotech Company Ltd - Daily Information
Click for more stock information on Guangzhou Wondfo Biotech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $21.57 |
| Previous Close | $21.62 |
| High | $22.02 |
| Low | $21.46 |
| Adjusted Open | $21.57 |
| Previous Adjusted Close | $21.62 |
| Adjusted High | $22.02 |
| Adjusted Low | $21.46 |
About Guangzhou Wondfo Biotech Company Ltd (300482)
Invest in Guangzhou Wondfo Biotech Company Ltd (300482)
Historical Stock Data for Guangzhou Wondfo Biotech Company Ltd (300482)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $21.57 | $22.02 | $21.46 | $21.62 | $21.62 | 7,998,140 |
| 2025-07-08 | $21.40 | $21.62 | $21.33 | $21.58 | $21.58 | 4,229,970 |
| 2025-07-07 | $21.50 | $21.71 | $21.31 | $21.43 | $21.43 | 4,000,050 |
| 2025-07-04 | $21.70 | $21.72 | $21.40 | $21.44 | $21.44 | 4,451,380 |
| 2025-07-03 | $21.46 | $21.66 | $21.39 | $21.48 | $21.48 | 5,236,140 |
| 2025-07-02 | $21.40 | $21.55 | $21.26 | $21.42 | $21.42 | 3,281,980 |
| 2025-07-01 | $21.38 | $21.52 | $21.26 | $21.48 | $21.48 | 4,132,380 |
| 2025-06-30 | $21.12 | $21.38 | $21.05 | $21.35 | $21.35 | 3,564,740 |
| 2025-06-27 | $21.11 | $21.28 | $21.10 | $21.12 | $21.12 | 3,488,330 |
| 2025-06-26 | $21.19 | $21.20 | $21.01 | $21.04 | $21.04 | 2,911,520 |
| 2025-06-25 | $21.06 | $21.24 | $20.91 | $21.19 | $21.19 | 3,677,460 |
| 2025-06-24 | $20.88 | $21.09 | $20.76 | $21.06 | $21.06 | 3,556,760 |
| 2025-06-23 | $20.52 | $20.83 | $20.40 | $20.75 | $20.75 | 2,826,620 |
| 2025-06-20 | $20.71 | $20.82 | $20.63 | $20.64 | $20.64 | 3,226,390 |
| 2025-06-19 | $21.03 | $21.13 | $20.72 | $20.75 | $20.75 | 3,812,970 |
| 2025-06-18 | $21.21 | $21.24 | $20.91 | $21.01 | $21.01 | 3,899,760 |
| 2025-06-17 | $21.26 | $21.79 | $21.20 | $21.27 | $21.27 | 5,823,220 |
| 2025-06-13 | $21.60 | $21.87 | $21.19 | $21.25 | $21.25 | 6,591,510 |
| 2025-06-12 | $21.55 | $21.68 | $21.49 | $21.66 | $21.66 | 3,774,150 |
| 2025-06-11 | $21.67 | $21.80 | $21.60 | $21.62 | $21.62 | 3,625,580 |
| 2025-06-10 | $21.78 | $21.98 | $21.45 | $21.66 | $21.66 | 5,345,420 |
| 2025-06-09 | $21.39 | $21.84 | $21.35 | $21.73 | $21.73 | 5,652,640 |
| 2025-06-06 | $21.43 | $21.52 | $21.28 | $21.36 | $21.36 | 2,810,560 |
| 2025-06-05 | $21.58 | $21.59 | $21.27 | $21.43 | $21.43 | 3,793,380 |
| 2025-06-04 | $21.58 | $21.58 | $21.36 | $21.50 | $21.50 | 3,676,910 |
| 2025-06-03 | $21.03 | $21.54 | $21.03 | $21.50 | $21.50 | 4,355,870 |
| 2025-05-30 | $21.30 | $21.47 | $21.18 | $21.27 | $21.27 | 3,945,790 |
| 2025-05-29 | $20.90 | $21.48 | $20.85 | $21.38 | $21.38 | 5,698,590 |
| 2025-05-28 | $21.10 | $21.11 | $20.79 | $20.94 | $20.94 | 3,543,770 |
| 2025-05-27 | $20.89 | $21.45 | $20.75 | $21.10 | $21.10 | 4,740,440 |
| 2025-05-26 | $21.10 | $21.13 | $20.71 | $20.85 | $20.85 | 3,621,360 |
| 2025-05-23 | $21.00 | $21.45 | $21.00 | $21.10 | $21.10 | 5,103,440 |
| 2025-05-22 | $21.30 | $21.34 | $20.99 | $21.05 | $21.05 | 4,319,670 |
| 2025-05-21 | $21.28 | $21.66 | $21.20 | $21.35 | $21.35 | 4,783,920 |
| 2025-05-20 | $21.33 | $21.50 | $21.21 | $21.37 | $21.37 | 4,915,120 |
| 2025-05-19 | $21.74 | $21.85 | $21.44 | $21.62 | $21.62 | 4,239,640 |
| 2025-05-16 | $21.60 | $21.79 | $21.46 | $21.61 | $21.61 | 5,311,370 |
| 2025-05-15 | $21.58 | $21.61 | $21.35 | $21.37 | $21.37 | 3,242,910 |
| 2025-05-14 | $21.70 | $21.77 | $21.30 | $21.59 | $21.59 | 5,297,930 |
| 2025-05-13 | $21.66 | $21.87 | $21.53 | $21.70 | $21.70 | 6,076,690 |
| 2025-05-12 | $21.15 | $21.92 | $21.01 | $21.70 | $21.70 | 8,093,470 |
| 2025-05-09 | $21.15 | $21.18 | $20.91 | $21.00 | $21.00 | 2,947,090 |
| 2025-05-08 | $20.86 | $21.18 | $20.80 | $21.15 | $21.15 | 4,051,800 |
| 2025-05-07 | $21.24 | $21.33 | $20.80 | $20.93 | $20.93 | 4,576,680 |
| 2025-05-06 | $20.70 | $20.93 | $20.68 | $20.93 | $20.93 | 4,661,990 |
| 2025-04-30 | $20.65 | $20.75 | $20.54 | $20.59 | $20.59 | 3,426,480 |
| 2025-04-29 | $20.48 | $20.71 | $20.47 | $20.58 | $20.58 | 3,190,870 |
| 2025-04-28 | $20.90 | $20.90 | $20.48 | $20.59 | $20.59 | 4,401,580 |
| 2025-04-25 | $20.95 | $21.08 | $20.71 | $20.89 | $20.89 | 5,255,070 |
| 2025-04-24 | $21.27 | $21.40 | $21.06 | $21.13 | $21.13 | 3,547,680 |
| 2025-04-23 | $21.34 | $21.58 | $21.17 | $21.27 | $21.27 | 4,233,740 |
| 2025-04-22 | $20.96 | $21.46 | $20.84 | $21.30 | $21.30 | 5,785,460 |
| 2025-04-21 | $20.65 | $21.05 | $20.52 | $20.95 | $20.95 | 4,209,320 |
| 2025-04-18 | $20.68 | $20.81 | $20.41 | $20.70 | $20.70 | 3,995,280 |
| 2025-04-17 | $20.56 | $20.81 | $20.50 | $20.67 | $20.67 | 3,107,710 |
| 2025-04-16 | $20.94 | $20.94 | $20.48 | $20.68 | $20.68 | 4,968,880 |
| 2025-04-15 | $21.17 | $21.17 | $20.88 | $21.04 | $21.04 | 4,641,600 |
| 2025-04-14 | $21.28 | $21.40 | $21.09 | $21.17 | $21.17 | 5,776,440 |
| 2025-04-11 | $21.25 | $21.40 | $20.96 | $21.10 | $21.10 | 5,899,560 |
| 2025-04-10 | $21.22 | $21.97 | $21.20 | $21.26 | $21.26 | 9,030,060 |
| 2025-04-09 | $20.30 | $20.93 | $19.45 | $20.81 | $20.81 | 8,767,260 |
| 2025-04-08 | $20.23 | $21.16 | $20.09 | $20.62 | $20.62 | 9,855,100 |
| 2025-04-07 | $22.49 | $22.93 | $19.26 | $19.85 | $19.85 | 16,266,790 |
| 2025-04-03 | $23.52 | $24.08 | $23.40 | $23.77 | $23.77 | 5,594,130 |
| 2025-04-02 | $23.68 | $23.91 | $23.59 | $23.79 | $23.79 | 4,029,000 |
| 2025-04-01 | $23.20 | $24.16 | $23.12 | $23.77 | $23.77 | 9,904,960 |
| 2025-03-31 | $23.40 | $23.55 | $22.80 | $23.10 | $23.10 | 5,666,110 |
| 2025-03-28 | $23.63 | $23.99 | $23.47 | $23.50 | $23.50 | 4,802,210 |
| 2025-03-27 | $23.26 | $23.74 | $23.03 | $23.63 | $23.63 | 4,381,690 |
| 2025-03-26 | $23.30 | $23.53 | $23.28 | $23.34 | $23.34 | 2,589,950 |
| 2025-03-25 | $23.18 | $23.40 | $23.08 | $23.37 | $23.37 | 3,715,280 |
| 2025-03-24 | $23.40 | $23.53 | $22.88 | $23.19 | $23.19 | 5,139,900 |
| 2025-03-21 | $23.84 | $23.90 | $23.45 | $23.48 | $23.48 | 4,917,760 |
| 2025-03-20 | $23.99 | $24.15 | $23.74 | $23.84 | $23.84 | 5,653,260 |
| 2025-03-19 | $24.00 | $24.24 | $23.90 | $23.98 | $23.98 | 4,873,110 |
| 2025-03-18 | $23.96 | $24.21 | $23.88 | $24.10 | $24.10 | 5,508,040 |
| 2025-03-17 | $24.08 | $24.23 | $23.77 | $23.96 | $23.96 | 5,311,160 |
| 2025-03-14 | $23.31 | $24.00 | $23.10 | $24.00 | $24.00 | 8,309,770 |
| 2025-03-13 | $23.44 | $23.48 | $23.07 | $23.31 | $23.31 | 4,805,010 |
| 2025-03-12 | $23.55 | $23.60 | $23.31 | $23.41 | $23.41 | 5,189,700 |
| 2025-03-11 | $23.59 | $23.60 | $23.27 | $23.48 | $23.48 | 6,512,160 |
| 2025-03-10 | $24.21 | $24.32 | $23.66 | $23.81 | $23.81 | 7,718,540 |
| 2025-03-07 | $23.82 | $23.98 | $23.53 | $23.69 | $23.69 | 6,499,730 |
| 2025-03-06 | $23.60 | $24.04 | $23.41 | $23.94 | $23.94 | 7,465,100 |
| 2025-03-05 | $23.83 | $23.83 | $23.37 | $23.49 | $23.49 | 5,415,740 |
| 2025-03-04 | $23.25 | $23.80 | $23.01 | $23.72 | $23.72 | 6,429,520 |
| 2025-03-03 | $23.42 | $23.81 | $23.22 | $23.35 | $23.35 | 7,715,380 |
| 2025-02-28 | $24.06 | $24.26 | $23.26 | $23.41 | $23.41 | 8,442,850 |
| 2025-02-27 | $24.24 | $24.27 | $23.71 | $24.09 | $24.09 | 7,402,960 |
| 2025-02-26 | $24.07 | $24.30 | $23.93 | $24.24 | $24.24 | 8,199,860 |
| 2025-02-25 | $24.38 | $24.38 | $23.87 | $23.96 | $23.96 | 11,432,840 |
| 2025-02-24 | $25.18 | $25.49 | $24.45 | $24.66 | $24.66 | 14,382,480 |
| 2025-02-20 | $25.42 | $26.10 | $25.28 | $25.42 | $25.42 | 16,824,620 |
| 2025-02-19 | $25.12 | $25.39 | $24.45 | $25.30 | $25.30 | 16,982,740 |
| 2025-02-18 | $25.30 | $25.91 | $24.95 | $25.15 | $25.15 | 19,239,350 |
| 2025-02-17 | $25.76 | $26.48 | $25.11 | $25.34 | $25.34 | 38,792,540 |
| 2025-02-14 | $22.40 | $24.98 | $22.40 | $24.92 | $24.92 | 31,987,840 |
| 2025-02-13 | $22.50 | $22.57 | $22.32 | $22.38 | $22.38 | 4,992,170 |
| 2025-02-12 | $22.60 | $22.71 | $22.32 | $22.55 | $22.55 | 6,364,550 |
| 2025-02-11 | $23.04 | $23.08 | $22.51 | $22.69 | $22.69 | 7,047,070 |
| 2025-02-10 | $22.92 | $23.05 | $22.64 | $23.00 | $23.00 | 7,658,990 |
| 2025-02-07 | $22.85 | $23.25 | $22.66 | $22.78 | $22.78 | 9,021,260 |
| 2025-02-06 | $22.44 | $22.92 | $22.31 | $22.85 | $22.85 | 5,327,810 |
| 2025-02-05 | $22.45 | $22.61 | $22.23 | $22.53 | $22.53 | 4,598,760 |
| 2025-01-27 | $22.22 | $22.48 | $22.13 | $22.28 | $22.28 | 3,589,160 |
| 2025-01-24 | $21.90 | $22.17 | $21.81 | $22.12 | $22.12 | 3,349,960 |
| 2025-01-23 | $22.08 | $22.33 | $21.91 | $21.95 | $21.95 | 3,265,580 |
| 2025-01-22 | $22.15 | $22.15 | $21.68 | $21.89 | $21.89 | 3,722,900 |
| 2025-01-21 | $22.36 | $22.44 | $21.98 | $22.20 | $22.20 | 2,411,160 |
| 2025-01-20 | $22.30 | $22.57 | $22.16 | $22.30 | $22.30 | 4,316,700 |
| 2025-01-17 | $21.85 | $22.21 | $21.76 | $22.10 | $22.10 | 3,256,010 |
| 2025-01-16 | $22.05 | $22.28 | $21.77 | $21.94 | $21.94 | 3,465,340 |
| 2025-01-15 | $22.03 | $22.14 | $21.80 | $21.96 | $21.96 | 3,643,350 |
| 2025-01-14 | $21.54 | $22.14 | $21.44 | $22.14 | $22.14 | 4,974,150 |
| 2025-01-13 | $21.21 | $21.49 | $21.11 | $21.46 | $21.46 | 2,709,630 |
| 2025-01-09 | $21.80 | $22.06 | $21.61 | $21.78 | $21.78 | 3,584,800 |
| 2025-01-08 | $22.02 | $22.07 | $21.36 | $21.88 | $21.88 | 4,690,300 |
| 2025-01-07 | $22.48 | $22.50 | $21.74 | $22.06 | $22.06 | 5,156,790 |
| 2025-01-06 | $21.80 | $22.75 | $21.72 | $22.35 | $22.35 | 8,732,690 |
| 2025-01-03 | $21.83 | $22.10 | $21.54 | $21.56 | $21.56 | 6,266,560 |
| 2025-01-02 | $22.46 | $22.60 | $21.62 | $21.73 | $21.73 | 6,499,170 |
| 2024-12-31 | $22.99 | $23.03 | $22.41 | $22.41 | $22.41 | 5,274,800 |
| 2024-12-30 | $23.16 | $23.24 | $22.80 | $22.93 | $22.93 | 5,495,970 |
| 2024-12-27 | $23.41 | $23.49 | $23.21 | $23.26 | $23.26 | 4,835,700 |
| 2024-12-26 | $23.55 | $23.66 | $23.00 | $23.23 | $23.23 | 7,265,940 |
| 2024-12-25 | $23.82 | $23.91 | $23.41 | $23.53 | $23.53 | 4,567,920 |
| 2024-12-24 | $23.70 | $23.86 | $23.60 | $23.70 | $23.70 | 3,871,500 |
| 2024-12-23 | $23.91 | $24.05 | $23.67 | $23.70 | $23.70 | 4,488,570 |
| 2024-12-20 | $23.71 | $23.93 | $23.66 | $23.86 | $23.86 | 4,069,300 |
| 2024-12-19 | $23.80 | $23.86 | $23.50 | $23.79 | $23.79 | 4,859,570 |
| 2024-12-18 | $23.70 | $24.47 | $23.56 | $23.96 | $23.96 | 5,116,230 |
| 2024-12-17 | $23.98 | $24.06 | $23.61 | $23.66 | $23.66 | 4,409,680 |
| 2024-12-16 | $24.02 | $24.15 | $23.89 | $23.95 | $23.95 | 4,169,330 |
| 2024-12-13 | $24.70 | $24.74 | $24.03 | $24.07 | $24.07 | 7,956,350 |
| 2024-12-12 | $24.50 | $24.85 | $24.33 | $24.81 | $24.81 | 7,487,720 |
| 2024-12-11 | $24.40 | $24.70 | $24.35 | $24.49 | $24.49 | 5,484,700 |
| 2024-12-10 | $25.00 | $25.16 | $24.43 | $24.47 | $24.47 | 8,907,290 |
| 2024-12-09 | $24.70 | $24.87 | $24.21 | $24.36 | $24.36 | 5,832,260 |
| 2024-12-06 | $24.13 | $24.60 | $24.01 | $24.56 | $24.56 | 6,913,400 |
| 2024-12-05 | $24.11 | $24.30 | $24.00 | $24.24 | $24.24 | 3,844,550 |
| 2024-12-04 | $24.50 | $24.52 | $24.03 | $24.11 | $24.11 | 5,571,970 |
| 2024-12-03 | $24.78 | $24.80 | $24.35 | $24.59 | $24.59 | 5,885,930 |
| 2024-12-02 | $24.45 | $25.07 | $24.25 | $24.75 | $24.75 | 7,171,350 |
| 2024-11-29 | $24.22 | $24.98 | $24.10 | $24.42 | $24.42 | 8,595,780 |
| 2024-11-28 | $24.63 | $24.68 | $24.10 | $24.22 | $24.22 | 7,032,950 |
| 2024-11-27 | $24.42 | $24.76 | $23.75 | $24.74 | $24.74 | 8,961,920 |
| 2024-11-26 | $24.29 | $25.38 | $24.29 | $24.75 | $24.75 | 10,453,900 |
| 2024-11-25 | $24.51 | $24.75 | $23.82 | $24.24 | $24.24 | 8,040,760 |
| 2024-11-22 | $25.89 | $25.90 | $24.27 | $24.29 | $24.29 | 10,246,560 |
| 2024-11-21 | $25.67 | $25.98 | $25.50 | $25.90 | $25.90 | 6,178,280 |
| 2024-11-20 | $25.18 | $26.04 | $25.03 | $25.79 | $25.79 | 9,341,920 |
| 2024-11-19 | $24.86 | $25.19 | $24.55 | $25.18 | $25.18 | 4,738,580 |
| 2024-11-18 | $25.13 | $25.13 | $24.46 | $24.70 | $24.70 | 6,609,740 |
| 2024-11-15 | $25.19 | $25.48 | $24.89 | $24.94 | $24.94 | 6,493,320 |
| 2024-11-14 | $26.30 | $26.30 | $25.20 | $25.22 | $25.22 | 9,911,190 |
| 2024-11-13 | $26.52 | $26.83 | $25.85 | $26.31 | $26.31 | 9,257,420 |
| 2024-11-12 | $26.65 | $27.65 | $26.31 | $26.58 | $26.58 | 15,946,920 |
| 2024-11-11 | $26.38 | $26.65 | $25.93 | $26.49 | $26.49 | 10,018,210 |
| 2024-11-08 | $27.00 | $27.25 | $26.27 | $26.29 | $26.29 | 11,065,920 |
| 2024-11-07 | $25.70 | $26.66 | $25.62 | $26.61 | $26.61 | 10,085,530 |
| 2024-11-06 | $26.34 | $26.41 | $25.80 | $26.00 | $26.00 | 9,192,930 |
| 2024-11-05 | $25.35 | $26.20 | $24.93 | $26.12 | $26.12 | 10,549,980 |
| 2024-11-04 | $24.73 | $25.49 | $24.63 | $25.22 | $25.22 | 8,400,560 |
| 2024-11-01 | $24.70 | $25.00 | $24.33 | $24.60 | $24.60 | 7,357,780 |
| 2024-10-31 | $24.95 | $25.21 | $24.60 | $24.76 | $24.76 | 8,810,780 |
| 2024-10-30 | $25.36 | $25.74 | $24.73 | $24.95 | $24.95 | 9,962,470 |
| 2024-10-29 | $26.83 | $27.49 | $25.68 | $25.70 | $25.70 | 12,723,950 |
| 2024-10-28 | $25.91 | $26.30 | $25.61 | $26.29 | $26.29 | 8,665,470 |
| 2024-10-25 | $25.82 | $26.06 | $25.10 | $25.88 | $25.88 | 9,703,340 |
| 2024-10-24 | $25.83 | $26.30 | $25.70 | $25.85 | $25.85 | 7,161,810 |
| 2024-10-23 | $26.03 | $26.24 | $25.72 | $25.91 | $25.91 | 8,387,160 |
| 2024-10-22 | $25.57 | $26.28 | $25.12 | $26.02 | $26.02 | 10,958,630 |
| 2024-10-21 | $25.41 | $25.83 | $24.91 | $25.45 | $25.45 | 10,480,680 |
| 2024-10-18 | $24.18 | $26.05 | $24.11 | $25.20 | $25.20 | 12,419,830 |
| 2024-10-17 | $25.09 | $25.09 | $24.25 | $24.27 | $24.27 | 6,950,490 |
| 2024-10-16 | $24.38 | $25.11 | $24.26 | $24.71 | $24.71 | 7,153,260 |
| 2024-10-15 | $24.39 | $25.74 | $24.01 | $24.70 | $24.70 | 13,157,080 |
| 2024-10-14 | $24.19 | $24.72 | $23.57 | $24.51 | $24.51 | 9,562,740 |
| 2024-10-11 | $26.02 | $26.06 | $23.80 | $24.16 | $24.16 | 11,251,590 |
| 2024-10-10 | $26.11 | $27.30 | $25.61 | $26.00 | $26.00 | 13,510,960 |
| 2024-10-09 | $28.20 | $28.41 | $25.70 | $25.79 | $25.79 | 18,202,330 |
| 2024-10-08 | $31.50 | $31.50 | $27.00 | $29.00 | $29.00 | 24,077,230 |
| 2024-09-30 | $24.04 | $26.99 | $23.66 | $26.40 | $26.40 | 18,870,860 |
| 2024-09-27 | $21.60 | $23.44 | $21.50 | $22.96 | $22.96 | 13,680,320 |
| 2024-09-26 | $20.36 | $21.28 | $20.16 | $21.25 | $21.25 | 7,538,290 |
| 2024-09-25 | $20.50 | $20.82 | $20.34 | $20.37 | $20.37 | 6,402,970 |
| 2024-09-24 | $19.46 | $20.19 | $19.32 | $20.13 | $20.13 | 5,791,890 |
| 2024-09-23 | $19.60 | $19.66 | $19.24 | $19.27 | $19.27 | 2,863,200 |
| 2024-09-20 | $19.78 | $19.78 | $19.20 | $19.38 | $19.38 | 3,289,440 |
| 2024-09-19 | $19.67 | $20.12 | $19.43 | $19.79 | $19.79 | 3,706,350 |
| 2024-09-18 | $19.99 | $20.14 | $19.30 | $19.54 | $19.54 | 4,245,410 |
| 2024-09-13 | $20.35 | $20.48 | $20.03 | $20.03 | $20.03 | 3,655,600 |
| 2024-09-12 | $20.65 | $21.00 | $20.36 | $20.41 | $20.41 | 3,013,490 |
| 2024-09-11 | $20.45 | $20.80 | $20.36 | $20.65 | $20.65 | 3,825,030 |
| 2024-09-10 | $20.45 | $20.61 | $20.02 | $20.54 | $20.54 | 4,448,430 |
| 2024-09-09 | $20.78 | $20.98 | $20.34 | $20.42 | $20.42 | 4,331,300 |
| 2024-09-06 | $21.24 | $21.33 | $20.71 | $20.75 | $20.75 | 3,974,100 |
| 2024-09-05 | $20.85 | $21.35 | $20.85 | $21.20 | $21.20 | 3,496,800 |
| 2024-09-04 | $20.83 | $21.29 | $20.80 | $20.87 | $20.87 | 4,761,130 |
| 2024-09-03 | $21.00 | $21.29 | $20.86 | $21.03 | $21.03 | 3,237,300 |
| 2024-09-02 | $21.65 | $21.70 | $20.91 | $20.91 | $20.91 | 5,501,220 |
| 2024-08-30 | $21.52 | $22.04 | $21.41 | $21.64 | $21.64 | 8,075,000 |
| 2024-08-29 | $20.91 | $21.84 | $20.71 | $21.70 | $21.70 | 6,052,700 |
| 2024-08-28 | $20.88 | $21.25 | $20.77 | $20.93 | $20.93 | 3,761,550 |
| 2024-08-27 | $20.81 | $21.39 | $20.78 | $21.13 | $21.13 | 5,528,300 |
| 2024-08-26 | $21.09 | $21.24 | $20.67 | $20.80 | $20.80 | 4,228,400 |
| 2024-08-23 | $21.42 | $21.49 | $20.98 | $21.08 | $21.08 | 3,529,470 |
| 2024-08-22 | $21.94 | $21.99 | $21.33 | $21.42 | $21.42 | 4,637,480 |
| 2024-08-21 | $22.18 | $22.27 | $21.75 | $21.84 | $21.84 | 5,989,700 |
| 2024-08-20 | $22.98 | $23.03 | $21.85 | $22.18 | $22.18 | 11,219,700 |
| 2024-08-19 | $23.77 | $24.14 | $23.14 | $23.14 | $23.14 | 7,679,700 |
| 2024-08-16 | $23.18 | $23.83 | $22.67 | $23.59 | $23.59 | 9,536,920 |
| 2024-08-15 | $23.46 | $23.76 | $23.18 | $23.31 | $23.31 | 7,910,360 |
| 2024-08-14 | $24.50 | $24.50 | $23.17 | $23.18 | $23.18 | 11,929,830 |
| 2024-08-13 | $25.01 | $25.01 | $24.18 | $24.75 | $24.75 | 7,539,470 |
| 2024-08-12 | $24.84 | $25.57 | $24.50 | $25.09 | $25.09 | 11,605,750 |
| 2024-08-09 | $24.56 | $24.65 | $24.16 | $24.25 | $24.25 | 3,885,570 |
| 2024-08-08 | $24.12 | $24.69 | $23.98 | $24.44 | $24.44 | 4,599,500 |
| 2024-08-07 | $24.19 | $24.35 | $23.66 | $24.15 | $24.15 | 3,610,240 |
| 2024-08-06 | $24.34 | $24.56 | $23.92 | $24.19 | $24.19 | 4,634,010 |
| 2024-08-05 | $24.25 | $24.85 | $23.93 | $23.95 | $23.95 | 5,697,040 |
| 2024-08-02 | $24.08 | $24.86 | $24.03 | $24.25 | $24.25 | 5,721,870 |
| 2024-08-01 | $25.07 | $25.38 | $23.90 | $24.18 | $24.18 | 6,102,790 |
| 2024-07-31 | $23.74 | $25.13 | $23.51 | $25.09 | $25.09 | 5,793,960 |
| 2024-07-30 | $23.53 | $23.70 | $23.25 | $23.66 | $23.66 | 2,827,540 |
| 2024-07-29 | $24.33 | $24.44 | $23.47 | $23.54 | $23.54 | 3,476,540 |
| 2024-07-26 | $24.39 | $24.55 | $24.16 | $24.33 | $24.33 | 2,104,420 |
| 2024-07-25 | $24.26 | $24.66 | $24.23 | $24.39 | $24.39 | 2,103,930 |
| 2024-07-24 | $25.00 | $25.08 | $24.31 | $24.47 | $24.47 | 3,282,850 |
| 2024-07-23 | $25.70 | $25.78 | $25.01 | $25.08 | $25.08 | 3,307,300 |
| 2024-07-22 | $25.21 | $25.84 | $24.85 | $25.73 | $25.73 | 5,415,650 |
| 2024-07-19 | $25.06 | $25.71 | $25.01 | $25.15 | $25.15 | 4,442,230 |
| 2024-07-18 | $24.61 | $25.09 | $24.30 | $25.01 | $25.01 | 4,717,820 |
| 2024-07-17 | $24.51 | $24.75 | $24.11 | $24.61 | $24.61 | 3,662,280 |
| 2024-07-16 | $24.50 | $24.57 | $24.23 | $24.45 | $24.45 | 2,984,040 |
| 2024-07-15 | $25.14 | $25.19 | $24.51 | $24.57 | $24.57 | 4,116,140 |
| 2024-07-12 | $24.62 | $25.36 | $24.62 | $25.20 | $25.20 | 6,055,200 |
| 2024-07-11 | $24.75 | $24.90 | $24.18 | $24.59 | $24.59 | 6,001,760 |
| 2024-07-10 | $24.58 | $24.80 | $24.31 | $24.47 | $24.47 | 4,770,930 |
| 2024-07-09 | $24.43 | $24.90 | $23.70 | $24.61 | $24.61 | 9,629,480 |
| 2024-07-08 | $24.34 | $25.12 | $24.05 | $24.75 | $24.75 | 16,210,610 |
| 2024-07-05 | $23.14 | $23.73 | $22.93 | $23.64 | $23.64 | 4,419,150 |
| 2024-07-04 | $23.64 | $23.95 | $22.67 | $23.17 | $23.17 | 7,573,800 |
| 2024-07-03 | $24.02 | $24.26 | $23.60 | $23.65 | $23.65 | 3,204,200 |
| 2024-07-02 | $24.60 | $24.68 | $24.00 | $24.15 | $24.15 | 3,049,480 |
| 2024-07-01 | $24.34 | $24.81 | $24.00 | $24.60 | $24.60 | 3,424,470 |
| 2024-06-28 | $25.10 | $25.32 | $24.32 | $24.40 | $24.40 | 3,983,020 |
| 2024-06-27 | $25.84 | $25.84 | $25.00 | $25.12 | $25.12 | 3,810,480 |
| 2024-06-26 | $24.90 | $25.94 | $24.77 | $25.85 | $25.85 | 3,488,950 |
| 2024-06-25 | $25.40 | $25.57 | $24.77 | $24.94 | $24.94 | 3,543,000 |
| 2024-06-24 | $26.46 | $26.59 | $25.21 | $25.37 | $25.37 | 5,263,200 |
| 2024-06-21 | $26.40 | $26.80 | $26.20 | $26.39 | $26.39 | 2,160,670 |
| 2024-06-20 | $26.42 | $26.99 | $26.25 | $26.30 | $26.30 | 2,549,880 |
| 2024-06-19 | $27.20 | $27.33 | $26.50 | $26.53 | $26.53 | 3,099,370 |
| 2024-06-18 | $27.08 | $27.50 | $27.08 | $27.34 | $27.34 | 2,505,930 |
| 2024-06-17 | $27.00 | $27.38 | $26.84 | $27.27 | $27.27 | 2,939,500 |
| 2024-06-14 | $27.39 | $27.45 | $26.66 | $27.34 | $27.34 | 5,993,140 |
| 2024-06-13 | $27.55 | $27.84 | $27.15 | $27.44 | $27.44 | 3,709,840 |
| 2024-06-12 | $28.20 | $28.24 | $27.38 | $27.38 | $27.38 | 3,778,880 |
| 2024-06-11 | $27.36 | $28.20 | $27.12 | $28.12 | $28.12 | 3,303,250 |
| 2024-06-07 | $27.87 | $28.07 | $27.44 | $27.50 | $27.50 | 3,194,800 |
| 2024-06-06 | $28.15 | $28.63 | $27.75 | $27.80 | $27.80 | 4,442,100 |
| 2024-06-05 | $27.55 | $28.68 | $27.50 | $28.15 | $28.15 | 4,676,190 |
| 2024-06-04 | $27.21 | $28.02 | $27.17 | $27.97 | $27.97 | 3,872,350 |
| 2024-06-03 | $27.80 | $27.97 | $27.14 | $27.40 | $27.40 | 4,053,510 |
| 2024-05-31 | $27.76 | $28.08 | $27.65 | $27.89 | $27.89 | 2,406,600 |
| 2024-05-30 | $27.60 | $28.07 | $27.50 | $27.76 | $27.76 | 2,602,720 |
| 2024-05-29 | $27.69 | $27.94 | $27.56 | $27.65 | $27.65 | 2,216,130 |
| 2024-05-28 | $27.92 | $28.15 | $27.64 | $27.71 | $27.71 | 2,702,500 |
| 2024-05-27 | $27.91 | $28.20 | $27.47 | $27.94 | $27.94 | 4,490,010 |
| 2024-05-24 | $28.19 | $28.30 | $27.86 | $27.91 | $27.91 | 2,379,280 |
| 2024-05-23 | $28.51 | $28.70 | $28.15 | $28.29 | $28.29 | 3,315,160 |
| 2024-05-22 | $29.05 | $29.15 | $28.65 | $28.70 | $28.70 | 2,756,970 |
| 2024-05-21 | $28.76 | $29.10 | $28.54 | $28.90 | $28.90 | 2,876,300 |
| 2024-05-20 | $28.91 | $29.13 | $28.71 | $28.87 | $28.87 | 4,490,930 |
| 2024-05-17 | $28.78 | $29.20 | $28.68 | $29.10 | $29.10 | 4,083,490 |
| 2024-05-16 | $28.90 | $29.17 | $28.56 | $28.76 | $28.76 | 5,257,720 |
| 2024-05-15 | $29.38 | $29.50 | $28.71 | $28.77 | $28.77 | 4,450,650 |
| 2024-05-14 | $29.03 | $30.04 | $28.91 | $29.66 | $29.66 | 8,637,050 |
| 2024-05-13 | $29.13 | $29.47 | $28.82 | $28.94 | $28.94 | 5,256,810 |
| 2024-05-10 | $29.42 | $29.84 | $28.97 | $29.10 | $29.10 | 5,808,780 |
| 2024-05-09 | $29.55 | $29.62 | $29.18 | $29.43 | $29.43 | 6,272,390 |
| 2024-05-08 | $29.98 | $30.48 | $29.40 | $29.61 | $29.61 | 9,548,260 |
| 2024-05-07 | $29.73 | $30.66 | $29.70 | $30.03 | $30.03 | 11,414,430 |
| 2024-05-06 | $28.27 | $30.22 | $28.20 | $29.88 | $29.88 | 17,131,610 |
| 2024-04-30 | $26.76 | $28.35 | $26.76 | $27.67 | $27.67 | 9,573,940 |
| 2024-04-29 | $26.70 | $26.82 | $26.44 | $26.66 | $26.66 | 6,743,640 |
| 2024-04-26 | $26.67 | $27.01 | $26.46 | $26.70 | $26.70 | 6,668,570 |
| 2024-04-25 | $26.70 | $27.44 | $26.53 | $26.83 | $26.83 | 8,000,040 |
| 2024-04-24 | $25.95 | $26.97 | $25.80 | $26.90 | $26.90 | 11,734,890 |
| 2024-04-23 | $25.10 | $26.14 | $24.73 | $25.73 | $25.73 | 12,785,440 |
| 2024-04-22 | $22.79 | $25.61 | $22.70 | $25.49 | $25.49 | 17,016,920 |
| 2024-04-19 | $22.05 | $22.36 | $21.92 | $22.10 | $22.10 | 3,592,760 |
| 2024-04-18 | $22.44 | $22.73 | $22.07 | $22.20 | $22.20 | 5,494,810 |
| 2024-04-17 | $22.90 | $23.18 | $22.10 | $22.51 | $22.51 | 6,762,470 |
| 2024-04-16 | $23.26 | $23.64 | $22.53 | $22.59 | $22.59 | 5,970,890 |
| 2024-04-15 | $23.56 | $24.29 | $23.13 | $23.55 | $23.55 | 4,021,570 |
| 2024-04-12 | $23.95 | $24.29 | $23.89 | $23.92 | $23.92 | 1,819,040 |
| 2024-04-11 | $24.30 | $24.50 | $23.82 | $23.95 | $23.95 | 3,043,360 |
| 2024-04-10 | $24.77 | $24.97 | $24.17 | $24.29 | $24.29 | 2,554,120 |
| 2024-04-09 | $24.42 | $24.85 | $24.06 | $24.74 | $24.74 | 2,874,600 |
| 2024-04-08 | $25.75 | $25.75 | $24.33 | $24.42 | $24.42 | 6,075,850 |
| 2024-04-03 | $25.28 | $26.20 | $25.17 | $25.88 | $25.88 | 4,691,900 |
| 2024-04-02 | $25.45 | $25.75 | $25.11 | $25.46 | $25.46 | 3,519,400 |
| 2024-04-01 | $24.59 | $25.32 | $24.59 | $25.29 | $25.29 | 2,776,640 |
| 2024-03-29 | $24.29 | $24.62 | $23.98 | $24.60 | $24.60 | 2,776,960 |
| 2024-03-28 | $24.04 | $24.65 | $23.74 | $24.30 | $24.30 | 3,255,040 |
| 2024-03-27 | $24.44 | $24.89 | $24.00 | $24.00 | $24.00 | 3,498,160 |
| 2024-03-26 | $24.90 | $25.22 | $24.18 | $24.35 | $24.35 | 4,330,430 |
| 2024-03-25 | $25.62 | $25.83 | $24.94 | $24.95 | $24.95 | 2,878,100 |
| 2024-03-22 | $26.36 | $26.44 | $25.46 | $25.60 | $25.60 | 3,381,340 |
| 2024-03-21 | $26.61 | $26.73 | $26.37 | $26.41 | $26.41 | 2,228,470 |
| 2024-03-20 | $26.49 | $26.90 | $26.12 | $26.55 | $26.55 | 3,057,930 |
| 2024-03-19 | $26.85 | $26.98 | $26.31 | $26.33 | $26.33 | 2,903,090 |
| 2024-03-18 | $26.78 | $26.83 | $26.35 | $26.82 | $26.82 | 3,541,320 |
| 2024-03-15 | $26.36 | $26.81 | $26.00 | $26.58 | $26.58 | 2,840,980 |
| 2024-03-14 | $27.42 | $27.65 | $26.38 | $26.51 | $26.51 | 4,667,520 |
| 2024-03-13 | $27.10 | $27.32 | $26.81 | $27.19 | $27.19 | 2,471,540 |
| 2024-03-12 | $27.28 | $27.58 | $27.00 | $27.12 | $27.12 | 2,780,820 |
| 2024-03-11 | $26.30 | $27.25 | $26.26 | $27.17 | $27.17 | 3,023,310 |
| 2024-03-08 | $26.49 | $26.61 | $26.01 | $26.32 | $26.32 | 2,738,220 |
| 2024-03-07 | $26.91 | $27.12 | $26.20 | $26.25 | $26.25 | 2,757,770 |
| 2024-03-06 | $27.20 | $27.21 | $26.52 | $26.85 | $26.85 | 3,258,400 |
| 2024-03-05 | $27.61 | $27.68 | $26.85 | $27.21 | $27.21 | 5,240,230 |
| 2024-03-04 | $27.30 | $28.15 | $27.09 | $27.68 | $27.68 | 6,979,220 |
| 2024-03-01 | $27.16 | $27.26 | $26.69 | $27.08 | $27.08 | 4,818,720 |
| 2024-02-29 | $25.63 | $27.10 | $25.51 | $27.07 | $27.07 | 5,828,010 |
| 2024-02-28 | $26.92 | $27.68 | $26.04 | $26.09 | $26.09 | 5,415,410 |
| 2024-02-27 | $26.21 | $26.91 | $26.03 | $26.90 | $26.90 | 4,896,440 |
| 2024-02-26 | $26.07 | $26.78 | $25.56 | $26.20 | $26.20 | 5,558,680 |
| 2024-02-23 | $25.74 | $26.10 | $25.43 | $26.07 | $26.07 | 3,981,930 |
| 2024-02-22 | $25.95 | $26.13 | $25.55 | $25.72 | $25.72 | 4,383,030 |
| 2024-02-21 | $26.16 | $26.74 | $25.88 | $25.95 | $25.95 | 3,300,460 |
| 2024-02-20 | $25.88 | $26.45 | $25.52 | $26.27 | $26.27 | 2,949,900 |
| 2024-02-19 | $26.65 | $27.00 | $25.54 | $26.00 | $26.00 | 4,690,190 |
| 2024-02-08 | $25.47 | $28.15 | $25.21 | $26.37 | $26.37 | 7,347,220 |
| 2024-02-07 | $24.78 | $25.85 | $24.53 | $25.46 | $25.46 | 6,646,250 |
| 2024-02-06 | $21.97 | $24.96 | $21.51 | $24.88 | $24.88 | 7,785,410 |
| 2024-02-05 | $22.90 | $23.23 | $20.52 | $21.82 | $21.82 | 8,120,460 |
| 2024-02-02 | $24.32 | $24.70 | $22.22 | $23.04 | $23.04 | 5,074,280 |
| 2024-02-01 | $24.09 | $24.60 | $23.73 | $24.32 | $24.32 | 3,739,380 |
| 2024-01-31 | $24.96 | $25.01 | $23.81 | $24.10 | $24.10 | 3,874,740 |
| 2024-01-30 | $26.11 | $26.11 | $24.97 | $25.01 | $25.01 | 3,204,800 |
| 2024-01-29 | $27.30 | $27.50 | $25.91 | $25.96 | $25.96 | 3,649,450 |
| 2024-01-26 | $27.88 | $28.05 | $27.05 | $27.16 | $27.16 | 3,742,440 |
| 2024-01-25 | $26.98 | $27.99 | $26.52 | $27.99 | $27.99 | 3,554,090 |
| 2024-01-24 | $26.85 | $27.31 | $26.08 | $26.99 | $26.99 | 4,900,980 |
| 2024-01-23 | $27.26 | $27.40 | $26.84 | $26.85 | $26.85 | 2,745,990 |
| 2024-01-22 | $29.35 | $29.35 | $27.20 | $27.29 | $27.29 | 3,857,080 |
| 2024-01-19 | $29.09 | $29.60 | $28.66 | $29.30 | $29.30 | 3,961,570 |
| 2024-01-18 | $28.65 | $29.15 | $28.40 | $29.05 | $29.05 | 4,000,640 |
| 2024-01-17 | $29.35 | $29.65 | $28.78 | $28.78 | $28.78 | 2,750,810 |
| 2024-01-16 | $29.77 | $30.22 | $29.21 | $29.34 | $29.34 | 3,337,380 |
| 2024-01-15 | $29.20 | $30.25 | $29.02 | $29.80 | $29.80 | 4,087,360 |
| 2024-01-12 | $29.34 | $29.69 | $29.23 | $29.36 | $29.36 | 1,467,890 |
| 2024-01-11 | $28.88 | $29.57 | $28.58 | $29.38 | $29.38 | 2,963,340 |
| 2024-01-10 | $28.69 | $29.27 | $28.66 | $28.80 | $28.80 | 2,877,080 |
| 2024-01-09 | $29.37 | $29.70 | $28.65 | $28.70 | $28.70 | 4,422,650 |
| 2024-01-08 | $30.03 | $30.10 | $29.21 | $29.41 | $29.41 | 3,504,500 |
| 2024-01-05 | $31.00 | $31.00 | $29.85 | $30.06 | $30.06 | 4,266,180 |
| 2024-01-04 | $29.48 | $30.28 | $29.45 | $30.15 | $30.15 | 3,110,200 |
| 2024-01-03 | $29.47 | $29.94 | $29.30 | $29.55 | $29.55 | 3,062,470 |
| 2024-01-02 | $30.20 | $30.90 | $29.51 | $29.64 | $29.64 | 5,488,600 |
| 2024-01-01 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
| 2023-12-29 | $30.02 | $31.27 | $29.95 | $30.17 | $30.17 | 5,977,860 |
| 2023-12-28 | $30.24 | $30.53 | $29.90 | $30.22 | $30.22 | 3,757,000 |
| 2023-12-27 | $29.45 | $30.20 | $29.40 | $30.14 | $30.14 | 3,351,130 |
| 2023-12-26 | $29.94 | $30.19 | $29.00 | $29.51 | $29.51 | 2,345,380 |
| 2023-12-25 | $29.38 | $29.86 | $29.23 | $29.80 | $29.80 | 2,782,250 |
| 2023-12-22 | $30.19 | $30.22 | $29.14 | $29.38 | $29.38 | 4,261,970 |
| 2023-12-21 | $30.35 | $30.35 | $29.66 | $30.15 | $30.15 | 5,208,630 |
| 2023-12-20 | $30.60 | $30.90 | $30.28 | $30.35 | $30.35 | 2,644,290 |
| 2023-12-19 | $30.66 | $30.92 | $30.38 | $30.69 | $30.69 | 2,904,660 |
| 2023-12-18 | $30.74 | $31.26 | $30.49 | $30.70 | $30.70 | 4,574,830 |
| 2023-12-15 | $31.12 | $31.38 | $30.53 | $30.73 | $30.73 | 4,576,570 |
| 2023-12-14 | $31.50 | $31.75 | $31.06 | $31.13 | $31.13 | 3,679,340 |
| 2023-12-13 | $31.43 | $32.00 | $31.28 | $31.28 | $31.28 | 4,259,300 |
| 2023-12-12 | $31.90 | $31.98 | $30.73 | $31.54 | $31.54 | 6,446,480 |
| 2023-12-11 | $31.80 | $32.03 | $31.15 | $31.72 | $31.72 | 6,349,810 |
| 2023-12-08 | $31.08 | $32.64 | $30.68 | $31.95 | $31.95 | 16,250,800 |
| 2023-12-07 | $30.58 | $31.67 | $30.15 | $31.16 | $31.16 | 12,798,470 |
| 2023-12-06 | $30.80 | $30.82 | $30.08 | $30.36 | $30.36 | 8,601,670 |
| 2023-12-05 | $31.50 | $31.79 | $30.74 | $30.75 | $30.75 | 7,106,660 |
| 2023-12-04 | $31.49 | $32.40 | $31.00 | $31.68 | $31.68 | 12,886,740 |
| 2023-12-01 | $30.46 | $31.61 | $30.46 | $31.46 | $31.46 | 10,245,710 |
| 2023-11-30 | $30.30 | $30.84 | $30.09 | $30.49 | $30.49 | 8,655,670 |
| 2023-11-29 | $30.75 | $32.26 | $30.51 | $30.52 | $30.52 | 12,390,140 |
| 2023-11-28 | $30.15 | $31.54 | $30.15 | $31.26 | $31.26 | 12,456,640 |
| 2023-11-27 | $29.51 | $30.79 | $29.51 | $30.60 | $30.60 | 16,110,410 |
| 2023-11-24 | $30.18 | $31.31 | $29.52 | $30.06 | $30.06 | 19,842,060 |
| 2023-11-23 | $27.89 | $30.15 | $27.88 | $29.96 | $29.96 | 18,739,610 |
| 2023-11-22 | $27.92 | $28.09 | $27.86 | $27.88 | $27.88 | 4,613,500 |
| 2023-11-21 | $28.06 | $28.41 | $27.91 | $27.92 | $27.92 | 7,958,260 |
| 2023-11-20 | $26.78 | $28.38 | $26.69 | $28.17 | $28.17 | 11,524,430 |
| 2023-11-17 | $26.30 | $26.76 | $26.27 | $26.67 | $26.67 | 2,939,800 |
| 2023-11-16 | $26.71 | $26.86 | $26.27 | $26.30 | $26.30 | 3,242,140 |
| 2023-11-15 | $27.07 | $27.20 | $26.80 | $26.81 | $26.81 | 2,895,970 |
| 2023-11-14 | $26.93 | $27.09 | $26.67 | $26.91 | $26.91 | 3,508,210 |
| 2023-11-13 | $27.04 | $27.16 | $26.65 | $26.88 | $26.88 | 3,024,720 |
| 2023-11-10 | $26.62 | $27.16 | $26.27 | $27.05 | $27.05 | 4,534,120 |
| 2023-11-09 | $27.03 | $27.27 | $26.59 | $26.61 | $26.61 | 3,725,970 |
| 2023-11-08 | $26.48 | $27.33 | $26.48 | $27.03 | $27.03 | 7,051,680 |
| 2023-11-07 | $26.35 | $26.59 | $26.16 | $26.50 | $26.50 | 3,250,640 |
| 2023-11-06 | $25.95 | $26.55 | $25.95 | $26.35 | $26.35 | 3,091,980 |
| 2023-11-03 | $26.01 | $26.19 | $25.87 | $25.92 | $25.92 | 2,419,960 |
| 2023-11-02 | $26.38 | $26.42 | $25.96 | $25.98 | $25.98 | 2,535,610 |
| 2023-11-01 | $26.42 | $26.50 | $25.95 | $26.30 | $26.30 | 4,245,520 |
| 2023-10-31 | $25.95 | $26.50 | $25.73 | $26.33 | $26.33 | 5,393,490 |
| 2023-10-30 | $25.27 | $26.19 | $25.11 | $25.88 | $25.88 | 6,149,410 |
| 2023-10-27 | $24.57 | $25.48 | $24.10 | $25.37 | $25.37 | 7,027,490 |
| 2023-10-26 | $24.75 | $24.95 | $24.20 | $24.61 | $24.61 | 4,156,130 |
| 2023-10-25 | $24.77 | $25.60 | $24.77 | $25.16 | $25.16 | 4,769,590 |
| 2023-10-24 | $24.37 | $24.89 | $24.13 | $24.77 | $24.77 | 2,435,200 |
| 2023-10-23 | $24.53 | $24.80 | $24.14 | $24.35 | $24.35 | 2,424,790 |
| 2023-10-20 | $24.59 | $25.13 | $24.53 | $24.66 | $24.66 | 2,851,300 |
| 2023-10-19 | $25.19 | $25.31 | $24.78 | $24.78 | $24.78 | 2,432,150 |
| 2023-10-18 | $25.84 | $26.00 | $25.32 | $25.32 | $25.32 | 3,268,520 |
| 2023-10-17 | $26.01 | $26.20 | $25.66 | $26.00 | $26.00 | 3,222,500 |
| 2023-10-16 | $26.30 | $26.60 | $25.91 | $26.11 | $26.11 | 5,363,320 |
| 2023-10-13 | $25.85 | $26.35 | $25.70 | $26.35 | $26.35 | 6,126,060 |
| 2023-10-12 | $25.85 | $26.25 | $25.63 | $25.83 | $25.83 | 3,535,130 |
| 2023-10-11 | $25.22 | $26.18 | $25.12 | $25.78 | $25.78 | 6,111,890 |
| 2023-10-10 | $25.38 | $25.50 | $25.02 | $25.18 | $25.18 | 2,641,740 |
| 2023-10-09 | $25.35 | $25.60 | $25.30 | $25.47 | $25.47 | 2,287,180 |
| 2023-09-28 | $25.54 | $25.63 | $25.29 | $25.42 | $25.42 | 2,625,730 |
| 2023-09-27 | $24.89 | $25.65 | $24.89 | $25.44 | $25.44 | 4,151,550 |
| 2023-09-26 | $25.29 | $25.39 | $24.94 | $25.00 | $25.00 | 1,923,470 |
| 2023-09-25 | $25.21 | $25.55 | $25.02 | $25.35 | $25.35 | 3,015,960 |
| 2023-09-22 | $24.69 | $25.23 | $24.52 | $25.18 | $25.18 | 2,692,430 |
| 2023-09-21 | $25.00 | $25.03 | $24.67 | $24.67 | $24.67 | 2,249,100 |
| 2023-09-20 | $25.32 | $25.44 | $25.05 | $25.05 | $25.05 | 2,082,850 |
| 2023-09-19 | $25.36 | $25.58 | $25.20 | $25.32 | $25.32 | 2,167,170 |
| 2023-09-18 | $25.17 | $25.45 | $25.05 | $25.35 | $25.35 | 2,698,600 |
| 2023-09-15 | $24.90 | $25.45 | $24.73 | $25.17 | $25.17 | 3,702,720 |
| 2023-09-14 | $24.79 | $25.00 | $24.62 | $24.87 | $24.87 | 2,036,990 |
| 2023-09-13 | $25.15 | $25.18 | $24.60 | $24.81 | $24.81 | 2,372,120 |
| 2023-09-12 | $24.81 | $25.36 | $24.73 | $25.15 | $25.15 | 3,423,380 |
| 2023-09-11 | $24.05 | $24.85 | $24.05 | $24.84 | $24.84 | 3,902,120 |
| 2023-09-08 | $24.11 | $24.43 | $24.00 | $24.03 | $24.03 | 1,635,900 |
| 2023-09-07 | $24.59 | $24.69 | $24.20 | $24.20 | $24.20 | 2,299,700 |
| 2023-09-06 | $24.66 | $24.78 | $24.45 | $24.66 | $24.66 | 1,586,400 |
| 2023-09-05 | $24.85 | $24.93 | $24.61 | $24.70 | $24.70 | 1,722,630 |
| 2023-09-04 | $24.79 | $24.96 | $24.59 | $24.84 | $24.84 | 2,273,650 |
| 2023-09-01 | $24.85 | $24.94 | $24.67 | $24.79 | $24.79 | 1,523,580 |
| 2023-08-31 | $24.76 | $24.97 | $24.36 | $24.85 | $24.85 | 2,782,120 |
| 2023-08-30 | $24.51 | $25.07 | $24.51 | $24.78 | $24.78 | 4,387,140 |
| 2023-08-29 | $24.05 | $24.70 | $23.87 | $24.61 | $24.61 | 4,543,770 |
| 2023-08-28 | $24.80 | $24.90 | $23.88 | $23.91 | $23.91 | 5,364,370 |
| 2023-08-25 | $24.16 | $24.27 | $23.45 | $23.51 | $23.51 | 3,471,110 |
| 2023-08-24 | $24.15 | $24.42 | $23.73 | $24.21 | $24.21 | 3,088,570 |
| 2023-08-23 | $24.68 | $24.83 | $24.09 | $24.10 | $24.10 | 3,603,090 |
| 2023-08-22 | $25.02 | $25.29 | $24.46 | $24.79 | $24.79 | 4,553,410 |
| 2023-08-21 | $25.51 | $25.57 | $24.89 | $25.02 | $25.02 | 4,764,620 |
| 2023-08-18 | $26.16 | $26.50 | $25.53 | $25.53 | $25.53 | 5,604,970 |
| 2023-08-17 | $26.65 | $26.84 | $26.01 | $26.10 | $26.10 | 7,442,600 |
| 2023-08-16 | $25.80 | $27.79 | $25.80 | $26.91 | $26.91 | 12,263,090 |
| 2023-08-15 | $25.96 | $26.20 | $25.68 | $25.90 | $25.90 | 2,616,280 |
| 2023-08-14 | $26.41 | $26.54 | $25.71 | $26.03 | $26.03 | 3,557,310 |
| 2023-08-11 | $26.48 | $26.94 | $26.40 | $26.41 | $26.41 | 3,715,860 |
| 2023-08-10 | $26.55 | $26.65 | $26.37 | $26.46 | $26.46 | 2,405,990 |
| 2023-08-09 | $25.68 | $26.78 | $25.68 | $26.55 | $26.55 | 6,407,530 |
| 2023-08-08 | $25.60 | $26.01 | $25.34 | $25.87 | $25.87 | 3,911,650 |
| 2023-08-07 | $26.41 | $26.41 | $25.56 | $25.68 | $25.68 | 6,012,860 |
| 2023-08-04 | $26.60 | $26.73 | $26.36 | $26.40 | $26.40 | 3,184,410 |
| 2023-08-03 | $26.27 | $26.59 | $26.20 | $26.55 | $26.55 | 4,145,440 |
| 2023-08-02 | $26.60 | $26.64 | $26.23 | $26.26 | $26.26 | 3,599,770 |
| 2023-08-01 | $26.99 | $26.99 | $26.56 | $26.64 | $26.64 | 3,810,250 |
| 2023-07-31 | $27.08 | $27.55 | $26.88 | $26.99 | $26.99 | 4,250,870 |
| 2023-07-28 | $27.00 | $27.09 | $26.60 | $27.07 | $27.07 | 3,795,880 |
| 2023-07-27 | $27.19 | $27.35 | $27.01 | $27.06 | $27.06 | 2,161,770 |
| 2023-07-26 | $27.17 | $27.32 | $27.02 | $27.18 | $27.18 | 2,853,580 |
| 2023-07-25 | $27.01 | $27.23 | $26.93 | $27.17 | $27.17 | 2,998,070 |
| 2023-07-24 | $27.00 | $27.19 | $26.81 | $26.94 | $26.94 | 1,859,300 |
| 2023-07-21 | $26.52 | $27.18 | $26.52 | $27.07 | $27.07 | 4,264,030 |
| 2023-07-20 | $26.69 | $26.94 | $26.55 | $26.55 | $26.55 | 2,750,670 |
| 2023-07-19 | $26.81 | $26.99 | $26.65 | $26.75 | $26.75 | 1,866,590 |
| 2023-07-18 | $26.75 | $26.98 | $26.60 | $26.87 | $26.87 | 1,824,890 |
| 2023-07-17 | $27.01 | $27.03 | $26.55 | $26.72 | $26.72 | 2,289,040 |
| 2023-07-14 | $27.29 | $27.36 | $26.96 | $26.99 | $26.99 | 2,093,160 |
| 2023-07-13 | $27.20 | $27.30 | $27.07 | $27.26 | $27.26 | 2,631,490 |
| 2023-07-12 | $26.97 | $27.35 | $26.97 | $27.13 | $27.13 | 2,743,280 |
| 2023-07-11 | $26.97 | $27.13 | $26.84 | $27.08 | $27.08 | 2,872,450 |
| 2023-07-10 | $26.70 | $27.03 | $26.67 | $26.90 | $26.90 | 3,218,620 |
| 2023-07-07 | $26.55 | $26.70 | $26.47 | $26.56 | $26.56 | 2,121,750 |
| 2023-07-06 | $26.73 | $26.86 | $26.52 | $26.59 | $26.59 | 2,213,900 |
| 2023-07-05 | $26.85 | $27.04 | $26.56 | $26.61 | $26.61 | 2,337,390 |
| 2023-07-04 | $26.82 | $26.98 | $26.57 | $26.88 | $26.88 | 2,624,270 |
| 2023-07-03 | $26.74 | $26.88 | $26.52 | $26.79 | $26.79 | 2,843,080 |
| 2023-06-30 | $26.48 | $26.80 | $26.38 | $26.63 | $26.63 | 2,729,910 |
| 2023-06-29 | $26.24 | $26.55 | $26.24 | $26.35 | $26.35 | 2,201,050 |
| 2023-06-28 | $26.46 | $26.60 | $26.09 | $26.36 | $26.36 | 2,208,160 |
| 2023-06-27 | $26.25 | $26.72 | $26.25 | $26.46 | $26.46 | 2,868,480 |
| 2023-06-26 | $27.10 | $27.12 | $26.17 | $26.25 | $26.25 | 4,693,280 |
| 2023-06-21 | $27.46 | $27.58 | $27.10 | $27.14 | $27.14 | 3,150,740 |
| 2023-06-20 | $27.82 | $27.92 | $27.38 | $27.38 | $27.38 | 3,184,600 |
| 2023-06-19 | $28.00 | $28.48 | $27.80 | $27.82 | $27.82 | 3,982,570 |
| 2023-06-16 | $28.00 | $28.15 | $27.78 | $28.02 | $28.02 | 3,370,110 |
| 2023-06-15 | $27.89 | $28.00 | $27.21 | $28.00 | $28.00 | 5,910,720 |
| 2023-06-14 | $28.14 | $28.25 | $27.70 | $27.85 | $27.85 | 4,024,930 |
| 2023-06-13 | $28.56 | $28.72 | $27.93 | $28.13 | $28.13 | 5,877,560 |
| 2023-06-12 | $28.58 | $28.90 | $28.23 | $28.70 | $28.70 | 3,259,310 |
| 2023-06-09 | $28.70 | $29.09 | $28.36 | $28.85 | $28.85 | 7,929,950 |
| 2023-06-08 | $29.40 | $29.40 | $28.60 | $28.72 | $28.72 | 5,207,890 |
| 2023-06-07 | $29.40 | $29.78 | $29.30 | $29.44 | $29.44 | 2,815,270 |
| 2023-06-06 | $29.91 | $30.12 | $29.20 | $29.33 | $29.33 | 3,961,990 |
| 2023-06-05 | $30.43 | $30.50 | $29.91 | $30.05 | $30.05 | 3,254,260 |
| 2023-06-02 | $30.01 | $30.60 | $29.81 | $30.43 | $30.43 | 4,818,950 |
| 2023-06-01 | $29.97 | $30.36 | $29.61 | $29.98 | $29.98 | 2,971,250 |
| 2023-05-31 | $29.93 | $30.42 | $29.80 | $30.08 | $30.08 | 3,085,960 |
| 2023-05-30 | $30.00 | $30.44 | $29.72 | $29.95 | $29.95 | 3,018,350 |
| 2023-05-29 | $30.20 | $30.38 | $29.83 | $30.08 | $30.08 | 2,681,530 |
| 2023-05-26 | $29.89 | $30.33 | $29.75 | $30.20 | $30.20 | 3,635,640 |
| 2023-05-25 | $30.15 | $30.26 | $29.66 | $29.97 | $29.97 | 3,062,840 |
| 2023-05-24 | $30.60 | $30.62 | $30.16 | $30.21 | $30.21 | 3,798,100 |
| 2023-05-23 | $30.25 | $30.98 | $30.19 | $30.78 | $30.78 | 7,511,600 |
| 2023-05-22 | $29.67 | $30.30 | $29.55 | $30.25 | $30.25 | 4,342,490 |
| 2023-05-19 | $29.42 | $29.86 | $29.36 | $29.69 | $29.69 | 3,308,420 |
| 2023-05-18 | $30.20 | $30.20 | $29.43 | $29.49 | $29.49 | 3,853,710 |
| 2023-05-17 | $30.50 | $30.68 | $30.14 | $30.52 | $30.02 | 4,401,660 |
| 2023-05-16 | $29.89 | $31.29 | $29.74 | $30.48 | $29.98 | 8,051,700 |
| 2023-05-15 | $28.69 | $29.86 | $28.68 | $29.74 | $29.25 | 5,559,860 |
| 2023-05-12 | $28.88 | $29.20 | $28.80 | $28.84 | $28.37 | 2,966,330 |
| 2023-05-11 | $28.75 | $29.00 | $28.66 | $28.82 | $28.35 | 2,485,060 |
| 2023-05-10 | $28.54 | $28.88 | $28.43 | $28.72 | $28.25 | 3,058,710 |
| 2023-05-09 | $29.11 | $29.24 | $28.52 | $28.63 | $28.16 | 3,839,600 |
| 2023-05-08 | $29.42 | $29.55 | $29.00 | $29.11 | $28.63 | 3,644,680 |
| 2023-05-05 | $29.72 | $30.15 | $29.30 | $29.42 | $28.94 | 3,695,250 |
| 2023-05-04 | $30.07 | $30.77 | $29.87 | $29.91 | $29.42 | 5,477,170 |
| 2023-05-03 | $30.10 | $30.10 | $30.10 | $30.10 | $29.61 | 0 |
| 2023-05-02 | $30.10 | $30.10 | $30.10 | $30.10 | $29.61 | 0 |
| 2023-04-28 | $29.69 | $30.11 | $29.61 | $30.10 | $29.61 | 4,788,230 |
| 2023-04-27 | $29.68 | $29.99 | $29.35 | $29.85 | $29.36 | 5,075,420 |
| 2023-04-26 | $28.46 | $29.97 | $28.35 | $29.64 | $29.16 | 7,142,610 |
| 2023-04-25 | $29.80 | $29.82 | $28.52 | $28.69 | $28.22 | 6,256,120 |
| 2023-04-24 | $29.36 | $30.10 | $29.25 | $29.87 | $29.38 | 6,301,530 |
| 2023-04-21 | $29.06 | $30.00 | $29.06 | $29.36 | $28.88 | 6,892,070 |
| 2023-04-20 | $29.42 | $29.42 | $28.93 | $29.06 | $28.59 | 4,518,850 |
| 2023-04-19 | $29.81 | $29.94 | $29.35 | $29.44 | $28.96 | 4,342,280 |
| 2023-04-18 | $29.90 | $30.19 | $29.66 | $29.76 | $29.27 | 4,268,910 |
| 2023-04-17 | $30.25 | $30.28 | $29.77 | $29.90 | $29.41 | 6,398,180 |
| 2023-04-14 | $30.17 | $30.92 | $30.13 | $30.28 | $29.79 | 6,124,890 |
| 2023-04-13 | $30.81 | $30.82 | $29.97 | $30.10 | $29.61 | 9,237,100 |
| 2023-04-12 | $31.01 | $31.36 | $30.89 | $30.91 | $30.40 | 4,439,720 |
| 2023-04-11 | $31.41 | $31.58 | $31.00 | $31.10 | $30.59 | 4,654,270 |
| 2023-04-10 | $31.77 | $31.95 | $31.32 | $31.41 | $30.90 | 5,040,370 |
| 2023-04-07 | $31.15 | $31.72 | $31.12 | $31.70 | $31.18 | 5,617,170 |
| 2023-04-06 | $30.94 | $31.33 | $30.91 | $31.15 | $30.64 | 4,511,090 |
| 2023-04-05 | $31.05 | $31.05 | $31.05 | $31.05 | $30.54 | 0 |
| 2023-04-04 | $31.12 | $31.56 | $30.90 | $31.05 | $30.54 | 5,609,600 |
| 2023-04-03 | $30.94 | $31.20 | $30.91 | $31.12 | $30.61 | 4,577,090 |
| 2023-03-31 | $31.07 | $31.37 | $30.82 | $31.11 | $30.60 | 3,788,890 |
| 2023-03-30 | $31.06 | $31.29 | $30.76 | $31.26 | $30.75 | 4,759,660 |
| 2023-03-29 | $31.95 | $31.95 | $31.06 | $31.10 | $30.59 | 5,817,910 |
| 2023-03-28 | $32.44 | $32.49 | $31.88 | $31.95 | $31.43 | 5,252,370 |
| 2023-03-27 | $31.56 | $32.42 | $31.20 | $32.36 | $31.83 | 8,406,470 |
| 2023-03-24 | $31.48 | $31.90 | $31.45 | $31.55 | $31.03 | 4,601,450 |
| 2023-03-23 | $31.48 | $31.59 | $31.10 | $31.43 | $30.92 | 4,237,130 |
| 2023-03-22 | $31.30 | $31.68 | $31.20 | $31.36 | $30.85 | 4,209,840 |
| 2023-03-21 | $30.76 | $31.33 | $30.76 | $31.27 | $30.76 | 4,835,750 |
| 2023-03-20 | $31.30 | $31.40 | $30.73 | $30.86 | $30.36 | 4,654,060 |
| 2023-03-17 | $31.46 | $31.56 | $31.13 | $31.25 | $30.74 | 4,486,290 |
| 2023-03-16 | $31.89 | $31.89 | $31.21 | $31.21 | $30.70 | 6,077,180 |
| 2023-03-15 | $32.03 | $32.55 | $32.00 | $32.21 | $31.68 | 6,161,870 |
| 2023-03-14 | $32.17 | $32.55 | $31.16 | $32.27 | $31.74 | 9,907,280 |
| 2023-03-13 | $31.70 | $31.84 | $31.10 | $31.56 | $31.04 | 6,594,290 |
| 2023-03-10 | $32.32 | $32.41 | $31.90 | $31.95 | $31.43 | 5,324,920 |
| 2023-03-09 | $32.50 | $32.94 | $32.30 | $32.46 | $31.93 | 5,178,660 |
| 2023-03-08 | $32.73 | $32.94 | $32.32 | $32.57 | $32.04 | 5,660,600 |
| 2023-03-07 | $33.44 | $33.97 | $32.81 | $32.84 | $32.30 | 6,638,570 |
| 2023-03-06 | $32.64 | $34.10 | $32.52 | $33.75 | $33.20 | 13,530,120 |
| 2023-03-03 | $32.70 | $32.98 | $32.40 | $32.72 | $32.19 | 4,453,840 |
| 2023-03-02 | $33.33 | $33.35 | $32.62 | $32.64 | $32.11 | 6,515,720 |
| 2023-03-01 | $33.26 | $33.52 | $33.02 | $33.37 | $32.82 | 5,153,150 |
| 2023-02-28 | $33.55 | $33.67 | $32.76 | $33.25 | $32.71 | 7,795,460 |
| 2023-02-27 | $33.50 | $34.08 | $33.31 | $33.48 | $32.93 | 8,584,770 |
| 2023-02-24 | $33.78 | $33.87 | $33.23 | $33.28 | $32.74 | 6,058,400 |
| 2023-02-23 | $34.28 | $34.37 | $33.67 | $33.78 | $33.23 | 6,747,880 |
| 2023-02-22 | $33.98 | $34.46 | $33.85 | $34.28 | $33.72 | 5,844,700 |
| 2023-02-21 | $34.16 | $34.42 | $33.76 | $34.17 | $33.61 | 8,155,420 |
| 2023-02-20 | $34.51 | $34.52 | $33.60 | $34.28 | $33.72 | 8,777,080 |
| 2023-02-17 | $34.07 | $34.85 | $33.77 | $34.51 | $33.95 | 10,014,690 |
| 2023-02-16 | $34.82 | $35.36 | $33.71 | $34.10 | $33.54 | 11,662,220 |
| 2023-02-15 | $35.46 | $36.00 | $35.11 | $35.18 | $34.61 | 10,969,990 |
| 2023-02-14 | $34.36 | $35.60 | $34.36 | $35.44 | $34.86 | 13,685,690 |
| 2023-02-13 | $34.68 | $34.79 | $34.18 | $34.35 | $33.79 | 8,486,730 |
| 2023-02-10 | $35.06 | $35.38 | $34.22 | $34.68 | $34.11 | 10,280,330 |
| 2023-02-09 | $34.83 | $35.47 | $34.57 | $35.05 | $34.48 | 9,067,980 |
| 2023-02-08 | $35.36 | $35.57 | $34.84 | $34.84 | $34.27 | 11,506,170 |
| 2023-02-07 | $34.50 | $36.43 | $34.30 | $35.36 | $34.78 | 24,278,930 |
| 2023-02-06 | $32.68 | $35.57 | $32.68 | $34.77 | $34.20 | 33,263,850 |
| 2023-02-03 | $32.80 | $32.95 | $32.14 | $32.62 | $32.09 | 9,562,790 |
| 2023-02-02 | $32.66 | $33.00 | $32.53 | $32.74 | $32.20 | 10,546,900 |
| 2023-02-01 | $31.91 | $32.70 | $31.84 | $32.69 | $32.16 | 13,110,250 |
| 2023-01-31 | $32.01 | $32.05 | $31.28 | $31.83 | $31.31 | 7,625,080 |
| 2023-01-30 | $32.17 | $32.32 | $31.85 | $32.01 | $31.49 | 9,929,170 |
| 2023-01-20 | $31.54 | $32.33 | $31.54 | $31.92 | $31.40 | 9,023,070 |
| 2023-01-19 | $31.50 | $31.81 | $31.15 | $31.53 | $31.01 | 5,836,500 |
| 2023-01-18 | $31.66 | $31.94 | $31.46 | $31.60 | $31.08 | 4,845,970 |
| 2023-01-17 | $31.95 | $32.26 | $31.51 | $31.68 | $31.16 | 7,136,160 |
| 2023-01-16 | $31.28 | $32.19 | $31.20 | $31.87 | $31.35 | 11,677,620 |
| 2023-01-13 | $30.89 | $31.31 | $30.81 | $31.29 | $30.78 | 7,729,100 |
| 2023-01-12 | $31.16 | $31.31 | $30.72 | $30.84 | $30.34 | 9,204,240 |
| 2023-01-11 | $31.30 | $31.79 | $31.15 | $31.19 | $30.68 | 9,087,530 |
| 2023-01-10 | $31.71 | $31.85 | $31.13 | $31.36 | $30.85 | 8,896,780 |
| 2023-01-09 | $31.86 | $32.13 | $31.60 | $31.71 | $31.19 | 10,610,950 |
| 2023-01-06 | $31.96 | $32.09 | $31.36 | $31.72 | $31.20 | 10,762,750 |
| 2023-01-05 | $31.56 | $32.05 | $31.23 | $31.94 | $31.42 | 15,821,110 |
| 2023-01-04 | $31.70 | $31.94 | $31.13 | $31.61 | $31.09 | 13,744,760 |
| 2023-01-03 | $31.86 | $32.18 | $31.48 | $31.73 | $31.21 | 13,175,500 |
| 2023-01-02 | $31.87 | $31.87 | $31.87 | $31.87 | $31.35 | 0 |
| 2022-12-30 | $32.24 | $32.50 | $31.61 | $31.87 | $31.35 | 12,282,130 |
| 2022-12-29 | $33.03 | $33.08 | $32.15 | $32.20 | $31.67 | 13,232,940 |
| 2022-12-28 | $33.13 | $33.46 | $32.53 | $32.66 | $32.13 | 15,273,680 |
| 2022-12-27 | $34.63 | $34.83 | $32.10 | $33.07 | $32.53 | 28,776,490 |
| 2022-12-26 | $35.70 | $36.18 | $34.80 | $34.83 | $34.26 | 17,025,050 |
| 2022-12-23 | $34.98 | $36.77 | $34.27 | $36.14 | $35.55 | 25,142,020 |
| 2022-12-22 | $36.91 | $36.96 | $34.93 | $35.10 | $34.53 | 19,012,550 |
| 2022-12-21 | $37.55 | $37.69 | $36.25 | $36.51 | $35.91 | 19,414,880 |
| 2022-12-20 | $38.32 | $39.26 | $37.27 | $37.36 | $36.75 | 24,396,620 |
| 2022-12-19 | $42.95 | $43.38 | $38.85 | $39.21 | $38.57 | 39,315,330 |
| 2022-12-16 | $44.10 | $44.79 | $42.91 | $42.94 | $42.24 | 23,711,670 |
| 2022-12-15 | $43.75 | $45.13 | $43.62 | $44.78 | $44.05 | 24,106,810 |
| 2022-12-14 | $45.20 | $45.66 | $43.51 | $43.67 | $42.96 | 26,569,400 |
| 2022-12-13 | $47.00 | $47.00 | $44.50 | $45.62 | $44.87 | 30,882,430 |
| 2022-12-12 | $50.10 | $50.65 | $47.38 | $47.53 | $46.75 | 47,436,150 |
| 2022-12-09 | $46.99 | $50.33 | $46.00 | $49.11 | $48.31 | 60,606,620 |
| 2022-12-08 | $44.90 | $46.10 | $43.02 | $45.81 | $45.06 | 43,603,680 |
| 2022-12-07 | $42.50 | $45.50 | $41.34 | $44.99 | $44.25 | 41,215,170 |
| 2022-12-06 | $44.95 | $45.08 | $41.33 | $42.30 | $41.61 | 39,678,260 |
| 2022-12-05 | $48.00 | $48.00 | $43.50 | $44.99 | $44.25 | 47,218,710 |
| 2022-12-01 | $48.00 | $48.00 | $41.83 | $44.55 | $43.82 | 54,520,340 |
| 2022-11-30 | $43.86 | $48.50 | $42.82 | $48.00 | $47.22 | 50,058,300 |
| 2022-11-29 | $38.20 | $45.57 | $38.20 | $43.93 | $43.21 | 62,412,180 |
| 2022-11-28 | $37.57 | $39.57 | $37.38 | $38.91 | $38.27 | 24,355,910 |
| 2022-11-25 | $39.83 | $39.91 | $37.07 | $37.86 | $37.24 | 19,679,650 |
| 2022-11-24 | $39.61 | $41.00 | $38.66 | $40.54 | $39.88 | 24,535,420 |
| 2022-11-23 | $41.50 | $41.90 | $39.05 | $39.54 | $38.89 | 19,393,540 |
| 2022-11-22 | $43.96 | $45.17 | $40.58 | $40.90 | $40.23 | 32,820,200 |
| 2022-11-21 | $38.90 | $44.90 | $38.11 | $43.99 | $43.27 | 47,749,750 |
| 2022-11-18 | $37.50 | $40.37 | $37.50 | $39.11 | $38.47 | 31,284,060 |
| 2022-11-17 | $38.25 | $39.37 | $37.03 | $37.89 | $37.27 | 22,484,530 |
| 2022-11-16 | $39.70 | $40.39 | $37.91 | $38.30 | $37.67 | 23,938,190 |
| 2022-11-15 | $37.93 | $39.80 | $36.98 | $39.40 | $38.76 | 31,398,040 |
| 2022-11-14 | $36.00 | $39.00 | $34.82 | $38.97 | $38.33 | 35,589,530 |
| 2022-11-11 | $38.01 | $40.49 | $36.25 | $36.30 | $35.71 | 45,460,880 |
| 2022-11-10 | $35.70 | $38.88 | $35.70 | $37.66 | $37.04 | 41,996,000 |
| 2022-11-09 | $33.30 | $34.89 | $33.03 | $34.67 | $34.10 | 19,649,910 |
| 2022-11-08 | $34.01 | $34.10 | $32.70 | $33.45 | $32.90 | 16,134,560 |
| 2022-11-07 | $34.22 | $34.96 | $33.61 | $34.15 | $33.59 | 17,460,390 |
| 2022-11-04 | $31.95 | $35.50 | $31.90 | $34.18 | $33.62 | 28,636,620 |
| 2022-11-03 | $32.38 | $32.45 | $31.71 | $31.89 | $31.37 | 15,838,040 |
| 2022-11-02 | $31.50 | $34.73 | $31.25 | $33.20 | $32.66 | 32,446,820 |
| 2022-11-01 | $30.34 | $31.83 | $29.90 | $31.78 | $31.26 | 16,163,550 |
| 2022-10-31 | $29.15 | $30.63 | $29.11 | $30.25 | $29.76 | 10,434,130 |
| 2022-10-28 | $30.22 | $30.78 | $29.30 | $29.55 | $29.07 | 13,716,730 |
| 2022-10-27 | $31.39 | $31.91 | $30.70 | $31.81 | $31.29 | 9,410,850 |
| 2022-10-26 | $30.00 | $31.65 | $29.98 | $31.02 | $30.51 | 11,453,500 |
| 2022-10-25 | $30.41 | $31.04 | $29.68 | $29.99 | $29.50 | 7,330,760 |
| 2022-10-24 | $31.99 | $32.20 | $30.61 | $30.78 | $30.28 | 8,899,460 |
| 2022-10-21 | $31.60 | $32.30 | $31.16 | $31.68 | $31.16 | 8,760,530 |
| 2022-10-20 | $31.66 | $32.70 | $31.58 | $31.87 | $31.35 | 10,771,060 |
| 2022-10-19 | $32.67 | $32.77 | $31.61 | $31.84 | $31.32 | 11,680,400 |
| 2022-10-18 | $32.19 | $33.20 | $31.61 | $32.98 | $32.44 | 18,033,400 |
| 2022-10-17 | $32.09 | $33.05 | $31.60 | $32.06 | $31.54 | 17,425,530 |
| 2022-10-14 | $29.95 | $33.40 | $29.80 | $32.36 | $31.83 | 25,165,920 |
| 2022-10-13 | $28.99 | $29.74 | $28.90 | $29.40 | $28.92 | 5,507,060 |
| 2022-10-12 | $28.53 | $29.15 | $27.78 | $29.13 | $28.65 | 5,548,560 |
| 2022-10-11 | $28.75 | $28.78 | $27.52 | $28.45 | $27.99 | 6,465,790 |
| 2022-10-10 | $29.20 | $29.99 | $28.30 | $28.44 | $27.98 | 7,519,880 |
| 2022-09-30 | $29.51 | $29.95 | $29.25 | $29.33 | $29.33 | 5,381,050 |
| 2022-09-29 | $29.45 | $30.10 | $29.28 | $29.48 | $29.48 | 6,333,510 |
| 2022-09-28 | $29.61 | $30.29 | $29.24 | $29.26 | $29.26 | 6,941,190 |
| 2022-09-27 | $28.80 | $29.68 | $28.48 | $29.61 | $29.61 | 7,705,270 |
| 2022-09-26 | $29.00 | $29.05 | $28.33 | $28.38 | $28.38 | 4,435,410 |
| 2022-09-23 | $29.72 | $29.85 | $28.60 | $29.07 | $29.07 | 5,853,660 |
| 2022-09-22 | $29.77 | $30.26 | $29.65 | $29.65 | $29.65 | 4,109,750 |
| 2022-09-21 | $30.32 | $30.38 | $29.53 | $29.99 | $29.99 | 5,992,500 |
| 2022-09-20 | $30.28 | $30.65 | $30.12 | $30.42 | $30.42 | 3,466,180 |
| 2022-09-19 | $30.60 | $30.84 | $30.00 | $30.31 | $30.31 | 4,912,530 |
| 2022-09-16 | $31.27 | $31.45 | $30.25 | $30.27 | $30.27 | 6,047,700 |
| 2022-09-15 | $32.17 | $32.50 | $31.10 | $31.28 | $31.28 | 6,433,500 |
| 2022-09-14 | $31.74 | $32.35 | $31.20 | $32.27 | $32.27 | 5,806,240 |
| 2022-09-13 | $32.29 | $32.56 | $32.05 | $32.28 | $32.28 | 4,952,430 |
| 2022-09-12 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2022-09-09 | $31.99 | $32.21 | $31.95 | $32.16 | $32.16 | 5,094,990 |
| 2022-09-08 | $32.54 | $32.60 | $31.83 | $31.85 | $31.85 | 6,043,780 |
| 2022-09-07 | $32.05 | $32.90 | $31.83 | $32.54 | $32.54 | 6,523,030 |
| 2022-09-06 | $32.28 | $32.46 | $32.01 | $32.23 | $32.23 | 5,666,390 |
| 2022-09-05 | $32.63 | $32.98 | $32.08 | $32.26 | $32.26 | 5,792,380 |
| 2022-09-02 | $33.34 | $33.54 | $32.40 | $32.67 | $32.67 | 9,765,690 |
| 2022-09-01 | $32.50 | $33.54 | $32.32 | $33.06 | $33.06 | 10,942,920 |
| 2022-08-31 | $32.74 | $33.18 | $31.96 | $32.64 | $32.64 | 10,178,730 |
| 2022-08-30 | $32.79 | $33.28 | $32.32 | $32.76 | $32.76 | 9,022,910 |
| 2022-08-29 | $34.00 | $34.00 | $32.22 | $32.75 | $32.75 | 15,586,640 |
| 2022-08-26 | $35.20 | $35.48 | $34.07 | $34.35 | $34.35 | 13,698,460 |
| 2022-08-25 | $34.91 | $35.85 | $34.87 | $35.83 | $35.83 | 6,088,790 |
| 2022-08-24 | $35.96 | $36.19 | $34.88 | $34.88 | $34.88 | 5,154,730 |
| 2022-08-23 | $35.44 | $35.94 | $35.17 | $35.84 | $35.84 | 4,187,180 |
| 2022-08-22 | $35.50 | $36.07 | $34.38 | $35.70 | $35.70 | 5,388,880 |
| 2022-08-19 | $36.11 | $36.73 | $35.90 | $35.90 | $35.90 | 4,788,370 |
| 2022-08-18 | $36.09 | $36.42 | $35.44 | $36.18 | $36.18 | 5,615,110 |
| 2022-08-17 | $36.30 | $36.79 | $36.17 | $36.38 | $36.38 | 4,602,050 |
| 2022-08-16 | $36.40 | $36.66 | $36.20 | $36.31 | $36.31 | 3,981,830 |
| 2022-08-15 | $36.71 | $36.75 | $36.20 | $36.32 | $36.32 | 5,080,640 |
| 2022-08-12 | $36.64 | $36.97 | $36.40 | $36.83 | $36.83 | 5,043,410 |
| 2022-08-11 | $36.10 | $36.71 | $36.06 | $36.69 | $36.69 | 5,811,040 |
| 2022-08-10 | $36.11 | $36.42 | $35.88 | $36.00 | $36.00 | 4,145,320 |
| 2022-08-09 | $36.20 | $36.35 | $35.86 | $36.23 | $36.23 | 6,119,220 |
| 2022-08-08 | $36.45 | $36.99 | $36.06 | $36.39 | $36.39 | 8,808,520 |
| 2022-08-05 | $35.38 | $35.99 | $35.20 | $35.92 | $35.92 | 7,227,290 |
| 2022-08-04 | $34.73 | $35.44 | $34.56 | $35.31 | $35.31 | 8,715,060 |
| 2022-08-03 | $34.74 | $35.56 | $34.28 | $34.35 | $34.35 | 8,701,280 |
| 2022-08-02 | $36.02 | $36.05 | $34.04 | $34.74 | $34.74 | 12,697,940 |
| 2022-08-01 | $37.36 | $37.38 | $36.01 | $36.37 | $36.37 | 11,248,220 |
| 2022-07-29 | $38.60 | $38.60 | $37.37 | $37.42 | $37.42 | 9,874,050 |
| 2022-07-28 | $38.74 | $39.19 | $38.50 | $38.59 | $38.59 | 8,791,120 |
| 2022-07-27 | $38.50 | $39.77 | $38.05 | $38.93 | $38.93 | 10,932,930 |
| 2022-07-26 | $40.00 | $40.16 | $38.38 | $38.71 | $38.71 | 12,668,700 |
| 2022-07-25 | $39.30 | $40.82 | $39.28 | $40.17 | $40.17 | 18,577,860 |
| 2022-07-22 | $39.20 | $39.42 | $38.01 | $38.28 | $38.28 | 8,558,280 |
| 2022-07-21 | $39.50 | $40.09 | $39.12 | $39.24 | $39.24 | 6,198,990 |
| 2022-07-20 | $39.29 | $40.18 | $39.28 | $39.74 | $39.74 | 9,354,930 |
| 2022-07-19 | $39.40 | $39.89 | $38.70 | $38.96 | $38.96 | 8,743,110 |
| 2022-07-18 | $39.65 | $39.69 | $38.50 | $39.66 | $39.66 | 6,979,400 |
| 2022-07-15 | $40.11 | $40.60 | $39.18 | $39.18 | $39.18 | 9,083,470 |
| 2022-07-14 | $39.79 | $41.23 | $39.70 | $40.36 | $40.36 | 9,189,100 |
| 2022-07-13 | $40.67 | $40.67 | $39.35 | $39.72 | $39.72 | 8,945,120 |
| 2022-07-12 | $42.50 | $42.50 | $40.55 | $40.68 | $40.68 | 9,903,200 |
| 2022-07-11 | $41.46 | $42.46 | $41.42 | $42.34 | $42.34 | 12,570,180 |
| 2022-07-08 | $42.05 | $42.38 | $41.31 | $41.35 | $41.35 | 9,290,680 |
| 2022-07-07 | $43.18 | $43.99 | $41.62 | $42.05 | $42.05 | 15,806,300 |
| 2022-07-06 | $42.00 | $42.66 | $41.76 | $42.56 | $42.56 | 12,601,550 |
| 2022-07-05 | $42.75 | $42.75 | $41.28 | $42.09 | $42.09 | 12,599,120 |
| 2022-07-04 | $41.20 | $43.17 | $41.15 | $42.70 | $42.70 | 19,927,620 |
| 2022-07-01 | $40.86 | $41.19 | $40.31 | $40.66 | $40.66 | 7,718,550 |
| 2022-06-30 | $40.48 | $41.05 | $40.31 | $40.71 | $40.71 | 8,220,140 |
| 2022-06-29 | $41.20 | $41.78 | $40.15 | $40.28 | $40.28 | 12,086,840 |
| 2022-06-28 | $40.96 | $41.20 | $39.62 | $41.08 | $41.08 | 13,008,500 |
| 2022-06-27 | $40.75 | $41.47 | $40.49 | $40.80 | $40.80 | 8,088,710 |
| 2022-06-24 | $40.30 | $41.08 | $40.22 | $40.59 | $40.59 | 9,209,880 |
| 2022-06-23 | $40.33 | $40.77 | $39.53 | $40.57 | $40.57 | 9,060,530 |
| 2022-06-22 | $40.58 | $41.59 | $40.23 | $40.28 | $40.28 | 11,360,460 |
| 2022-06-21 | $41.00 | $41.47 | $40.01 | $40.45 | $40.45 | 8,946,790 |
| 2022-06-20 | $40.36 | $41.50 | $40.16 | $41.08 | $41.08 | 10,447,930 |
| 2022-06-17 | $39.61 | $40.36 | $38.93 | $40.36 | $40.36 | 11,831,710 |
| 2022-06-16 | $39.60 | $40.69 | $39.42 | $39.94 | $39.94 | 9,507,430 |
| 2022-06-15 | $39.40 | $40.38 | $39.24 | $39.60 | $39.60 | 9,013,480 |
| 2022-06-14 | $39.60 | $40.18 | $38.39 | $39.39 | $39.39 | 8,661,340 |
| 2022-06-13 | $39.19 | $40.18 | $38.49 | $40.05 | $39.75 | 11,087,970 |
| 2022-06-10 | $39.49 | $40.56 | $39.40 | $40.23 | $39.93 | 9,194,280 |
| 2022-06-09 | $40.71 | $41.14 | $39.55 | $39.77 | $39.47 | 8,941,210 |
| 2022-06-08 | $41.58 | $41.59 | $40.16 | $40.65 | $40.34 | 12,542,950 |
| 2022-06-07 | $39.54 | $42.00 | $39.27 | $41.56 | $41.25 | 19,550,420 |
| 2022-06-06 | $39.01 | $39.79 | $38.77 | $39.54 | $39.24 | 9,382,910 |
| 2022-06-02 | $39.00 | $39.20 | $38.30 | $39.03 | $38.73 | 8,160,300 |
| 2022-06-01 | $38.93 | $39.64 | $38.64 | $39.00 | $38.71 | 9,980,900 |
| 2022-05-31 | $38.79 | $38.86 | $37.57 | $38.70 | $38.41 | 9,632,220 |
| 2022-05-30 | $38.90 | $39.12 | $38.04 | $38.67 | $38.38 | 8,689,480 |
| 2022-05-27 | $39.96 | $40.27 | $38.51 | $39.00 | $38.71 | 9,349,810 |
| 2022-05-26 | $40.00 | $40.04 | $38.44 | $39.19 | $38.89 | 9,754,770 |
| 2022-05-25 | $39.66 | $40.20 | $39.26 | $39.85 | $39.55 | 7,534,210 |
| 2022-05-24 | $42.09 | $42.13 | $39.65 | $39.67 | $39.37 | 13,113,230 |
| 2022-05-23 | $42.07 | $42.29 | $41.45 | $42.21 | $41.89 | 12,495,460 |
| 2022-05-20 | $41.02 | $42.22 | $40.81 | $41.52 | $41.21 | 12,975,760 |
| 2022-05-19 | $40.80 | $41.18 | $39.87 | $40.91 | $40.60 | 13,595,800 |
| 2022-05-18 | $41.80 | $42.20 | $41.41 | $41.43 | $41.12 | 9,160,130 |
| 2022-05-17 | $42.91 | $42.94 | $41.30 | $42.02 | $41.70 | 12,571,970 |
| 2022-05-16 | $44.00 | $44.56 | $42.13 | $42.40 | $42.08 | 16,954,370 |
| 2022-05-13 | $44.54 | $45.63 | $43.40 | $44.18 | $43.85 | 13,643,720 |
| 2022-05-12 | $43.66 | $45.78 | $43.50 | $44.63 | $44.29 | 16,395,060 |
| 2022-05-11 | $44.99 | $46.60 | $44.00 | $44.01 | $43.68 | 22,299,170 |
| 2022-05-10 | $44.20 | $45.13 | $43.29 | $44.63 | $44.29 | 15,277,000 |
| 2022-05-09 | $44.92 | $45.79 | $43.75 | $44.92 | $44.58 | 15,684,390 |
| 2022-05-06 | $44.00 | $47.74 | $43.60 | $45.36 | $45.02 | 26,449,710 |
| 2022-05-05 | $44.15 | $46.46 | $42.93 | $45.63 | $45.29 | 26,122,040 |
| 2022-05-04 | $43.63 | $43.63 | $43.63 | $43.63 | $43.30 | 0 |
| 2022-05-03 | $43.63 | $43.63 | $43.63 | $43.63 | $43.30 | 0 |
| 2022-04-29 | $42.00 | $44.77 | $41.60 | $43.63 | $43.30 | 27,634,370 |
| 2022-04-28 | $44.89 | $44.89 | $41.00 | $41.18 | $40.87 | 30,207,860 |
| 2022-04-27 | $47.31 | $47.35 | $42.65 | $45.81 | $45.46 | 34,712,810 |
| 2022-04-26 | $47.38 | $49.23 | $46.40 | $48.50 | $48.13 | 32,332,820 |
| 2022-04-25 | $46.50 | $49.47 | $46.00 | $46.76 | $46.41 | 36,895,020 |
| 2022-04-22 | $46.49 | $46.80 | $43.43 | $46.58 | $46.23 | 18,327,120 |
| 2022-04-21 | $45.16 | $46.82 | $45.16 | $46.00 | $45.65 | 17,605,310 |
| 2022-04-20 | $48.00 | $48.00 | $45.03 | $45.40 | $45.06 | 17,406,970 |
| 2022-04-19 | $49.66 | $49.99 | $47.25 | $47.83 | $47.47 | 20,437,690 |
| 2022-04-18 | $48.80 | $51.50 | $48.66 | $49.60 | $49.23 | 25,877,550 |
| 2022-04-15 | $50.74 | $51.19 | $48.19 | $48.66 | $48.29 | 32,503,370 |
| 2022-04-14 | $46.69 | $54.00 | $45.93 | $52.33 | $51.93 | 46,489,400 |
| 2022-04-13 | $45.32 | $47.13 | $45.05 | $45.69 | $45.34 | 18,757,890 |
| 2022-04-12 | $47.25 | $47.25 | $43.59 | $46.44 | $46.09 | 22,472,410 |
| 2022-04-11 | $45.50 | $46.40 | $44.77 | $45.18 | $44.84 | 18,724,000 |
| 2022-04-08 | $47.57 | $47.79 | $44.65 | $45.10 | $44.76 | 22,339,430 |
| 2022-04-07 | $48.59 | $49.60 | $47.46 | $47.50 | $47.14 | 16,012,380 |
| 2022-04-06 | $49.61 | $50.93 | $49.00 | $49.14 | $48.77 | 21,148,790 |
| 2022-04-05 | $48.14 | $48.14 | $48.14 | $48.14 | $47.78 | 0 |
| 2022-04-04 | $48.14 | $48.14 | $48.14 | $48.14 | $47.78 | 0 |
| 2022-04-01 | $47.60 | $49.28 | $47.30 | $48.14 | $47.78 | 18,573,880 |
| 2022-03-31 | $50.72 | $51.66 | $47.63 | $48.07 | $47.71 | 30,623,120 |
| 2022-03-30 | $51.71 | $52.20 | $49.66 | $51.06 | $50.67 | 29,868,250 |
| 2022-03-29 | $49.96 | $53.70 | $49.96 | $52.32 | $51.92 | 44,267,920 |
| 2022-03-28 | $49.42 | $50.08 | $47.68 | $48.61 | $48.24 | 27,703,990 |
| 2022-03-25 | $49.14 | $49.70 | $47.40 | $47.41 | $47.05 | 25,026,660 |
| 2022-03-24 | $47.85 | $50.31 | $46.60 | $49.17 | $48.80 | 38,503,610 |
| 2022-03-23 | $49.00 | $50.50 | $47.67 | $47.92 | $47.56 | 32,413,180 |
| 2022-03-22 | $55.00 | $55.00 | $49.33 | $49.71 | $49.33 | 39,774,530 |
| 2022-03-21 | $53.60 | $56.77 | $53.30 | $54.71 | $54.30 | 40,729,530 |
| 2022-03-18 | $52.00 | $56.50 | $50.95 | $54.77 | $54.36 | 47,390,490 |
| 2022-03-17 | $53.67 | $57.60 | $52.87 | $53.13 | $52.73 | 57,487,450 |
| 2022-03-16 | $59.30 | $59.30 | $52.87 | $55.51 | $55.09 | 59,487,570 |
| 2022-03-15 | $56.08 | $63.35 | $54.51 | $60.46 | $60.00 | 61,272,580 |
| 2022-03-14 | $68.00 | $71.00 | $60.70 | $61.98 | $61.51 | 107,635,340 |
| 2022-03-11 | $54.00 | $59.76 | $49.72 | $59.76 | $59.31 | 68,435,940 |
| 2022-03-10 | $43.91 | $49.80 | $43.50 | $49.80 | $49.42 | 45,519,490 |
| 2022-03-09 | $39.80 | $41.85 | $39.67 | $41.50 | $41.19 | 22,545,190 |
| 2022-03-08 | $44.99 | $44.99 | $39.10 | $39.74 | $39.44 | 25,182,450 |
| 2022-03-07 | $46.66 | $47.55 | $44.02 | $44.55 | $44.21 | 19,768,670 |
| 2022-03-04 | $48.10 | $49.50 | $46.23 | $47.02 | $46.66 | 24,178,970 |
| 2022-03-03 | $46.50 | $49.10 | $45.62 | $47.93 | $47.57 | 31,069,920 |
| 2022-03-02 | $43.67 | $47.64 | $43.50 | $46.38 | $46.03 | 37,470,830 |
| 2022-03-01 | $46.28 | $46.78 | $41.40 | $43.93 | $43.60 | 33,477,140 |
| 2022-02-28 | $45.50 | $49.53 | $43.10 | $46.26 | $45.91 | 48,474,150 |
| 2022-02-25 | $36.35 | $43.07 | $36.20 | $43.07 | $42.74 | 40,203,350 |
| 2022-02-24 | $37.12 | $37.33 | $35.40 | $35.89 | $35.62 | 10,715,280 |
| 2022-02-23 | $36.81 | $37.35 | $36.61 | $37.12 | $36.84 | 7,832,050 |
| 2022-02-22 | $37.98 | $38.00 | $36.40 | $36.82 | $36.54 | 10,812,480 |
| 2022-02-21 | $38.08 | $38.68 | $37.15 | $38.29 | $38.00 | 14,669,520 |
| 2022-02-18 | $35.62 | $38.50 | $35.51 | $38.00 | $37.71 | 18,954,880 |
| 2022-02-17 | $35.54 | $36.24 | $35.50 | $35.89 | $35.62 | 14,261,670 |
| 2022-02-16 | $35.01 | $35.78 | $34.76 | $35.10 | $34.83 | 10,015,620 |
| 2022-02-15 | $34.78 | $35.30 | $34.12 | $35.01 | $34.75 | 7,247,110 |
| 2022-02-14 | $34.44 | $35.57 | $34.28 | $34.68 | $34.42 | 7,452,280 |
| 2022-02-11 | $36.31 | $36.77 | $34.60 | $34.76 | $34.50 | 14,335,840 |
| 2022-02-10 | $37.00 | $37.70 | $36.52 | $36.93 | $36.65 | 9,379,430 |
| 2022-02-09 | $36.67 | $37.17 | $35.44 | $36.99 | $36.71 | 10,714,830 |
| 2022-02-08 | $37.20 | $37.47 | $36.14 | $36.88 | $36.60 | 8,065,660 |
| 2022-02-07 | $37.04 | $37.50 | $36.13 | $37.25 | $36.97 | 8,720,370 |
| 2022-02-04 | $36.60 | $36.60 | $36.60 | $36.60 | $36.32 | 0 |
| 2022-02-03 | $36.60 | $36.60 | $36.60 | $36.60 | $36.32 | 0 |
| 2022-02-02 | $36.60 | $36.60 | $36.60 | $36.60 | $36.32 | 0 |
| 2022-02-01 | $36.60 | $36.60 | $36.60 | $36.60 | $36.32 | 0 |
| 2022-01-28 | $37.28 | $37.58 | $36.20 | $36.60 | $36.32 | 10,004,800 |
| 2022-01-27 | $37.50 | $38.30 | $36.10 | $36.84 | $36.56 | 16,577,050 |
| 2022-01-26 | $37.59 | $38.33 | $36.88 | $37.09 | $36.81 | 9,125,800 |
| 2022-01-25 | $39.72 | $40.38 | $37.44 | $37.44 | $37.16 | 15,362,010 |
| 2022-01-24 | $39.94 | $40.69 | $39.60 | $39.84 | $39.54 | 12,177,730 |
| 2022-01-21 | $43.24 | $43.25 | $40.45 | $40.80 | $40.49 | 25,884,960 |
| 2022-01-20 | $45.33 | $46.47 | $43.67 | $43.86 | $43.53 | 24,411,830 |
| 2022-01-19 | $44.46 | $46.55 | $44.14 | $44.56 | $44.22 | 22,280,970 |
| 2022-01-18 | $51.48 | $51.49 | $45.23 | $45.55 | $45.21 | 42,733,410 |
| 2022-01-17 | $57.05 | $58.75 | $51.81 | $52.70 | $52.30 | 48,754,030 |
| 2022-01-14 | $51.21 | $60.60 | $50.62 | $59.90 | $59.45 | 50,347,120 |
| 2022-01-13 | $50.22 | $54.54 | $48.00 | $50.51 | $50.13 | 39,103,710 |
| 2022-01-12 | $45.56 | $49.53 | $44.11 | $49.38 | $49.01 | 34,694,390 |
| 2022-01-11 | $45.49 | $46.79 | $43.39 | $45.59 | $45.25 | 25,242,160 |
| 2022-01-10 | $45.72 | $47.87 | $44.17 | $45.10 | $44.76 | 28,452,020 |
| 2022-01-07 | $41.80 | $47.30 | $40.40 | $44.38 | $44.04 | 30,465,350 |
| 2022-01-06 | $39.80 | $41.69 | $39.46 | $41.48 | $41.17 | 20,758,520 |
| 2022-01-05 | $38.41 | $39.49 | $37.86 | $39.41 | $39.11 | 11,720,040 |
| 2022-01-04 | $39.20 | $39.58 | $38.44 | $38.59 | $38.30 | 8,897,840 |
| 2022-01-03 | $39.38 | $39.38 | $39.38 | $39.38 | $39.08 | 0 |
| 2021-12-31 | $39.32 | $40.44 | $39.00 | $39.38 | $39.08 | 11,679,390 |
| 2021-12-30 | $39.67 | $39.88 | $37.96 | $38.94 | $38.65 | 11,652,570 |
| 2021-12-29 | $37.70 | $39.35 | $37.28 | $38.68 | $38.39 | 13,534,580 |
| 2021-12-28 | $37.65 | $38.63 | $37.26 | $37.56 | $37.28 | 5,895,670 |
| 2021-12-27 | $36.42 | $37.79 | $36.18 | $37.67 | $37.39 | 6,502,070 |
| 2021-12-24 | $36.46 | $36.70 | $36.00 | $36.47 | $36.19 | 3,432,350 |
| 2021-12-23 | $37.53 | $37.68 | $36.31 | $36.46 | $36.18 | 5,633,790 |
| 2021-12-22 | $36.88 | $37.60 | $36.36 | $37.49 | $37.21 | 6,046,330 |
| 2021-12-21 | $37.30 | $37.43 | $36.47 | $36.89 | $36.61 | 5,118,280 |
| 2021-12-20 | $37.20 | $38.21 | $37.20 | $37.61 | $37.33 | 7,828,660 |
| 2021-12-17 | $36.37 | $37.46 | $36.05 | $37.14 | $36.86 | 5,230,470 |
| 2021-12-16 | $36.70 | $37.02 | $36.26 | $36.34 | $36.07 | 3,957,540 |
| 2021-12-15 | $37.88 | $37.90 | $36.50 | $36.70 | $36.42 | 5,823,080 |
| 2021-12-14 | $37.14 | $38.03 | $37.00 | $37.64 | $37.36 | 7,293,480 |
| 2021-12-13 | $37.07 | $37.75 | $36.69 | $36.94 | $36.66 | 4,748,360 |
| 2021-12-08 | $35.51 | $36.56 | $35.38 | $36.31 | $36.04 | 4,283,430 |
| 2021-12-07 | $35.30 | $35.96 | $35.05 | $35.70 | $35.43 | 4,152,460 |
| 2021-12-06 | $36.66 | $36.80 | $35.36 | $35.44 | $35.17 | 6,190,960 |
| 2021-12-03 | $36.63 | $36.63 | $36.63 | $36.63 | $36.35 | 5,132,600 |
| 2021-12-02 | $36.97 | $36.97 | $36.97 | $36.97 | $36.69 | 5,959,660 |
| 2021-12-01 | $38.23 | $38.28 | $37.25 | $37.30 | $37.02 | 8,726,500 |
| 2021-11-30 | $38.50 | $39.48 | $37.12 | $38.72 | $38.43 | 15,345,300 |
| 2021-11-29 | $39.60 | $41.38 | $38.19 | $38.60 | $38.31 | 16,700,490 |
| 2021-11-26 | $38.97 | $40.30 | $37.70 | $37.71 | $37.42 | 11,945,730 |
| 2021-11-25 | $37.99 | $39.15 | $37.50 | $38.58 | $38.29 | 11,397,530 |
| 2021-11-24 | $36.80 | $37.67 | $36.01 | $37.31 | $37.03 | 7,515,970 |
| 2021-11-23 | $35.10 | $37.08 | $34.99 | $37.04 | $36.76 | 10,664,800 |
| 2021-11-22 | $35.38 | $35.48 | $34.90 | $34.96 | $34.70 | 3,905,310 |
| 2021-11-19 | $35.34 | $35.50 | $34.92 | $35.38 | $35.11 | 2,967,620 |
| 2021-11-18 | $36.58 | $36.71 | $35.19 | $35.33 | $35.06 | 5,005,830 |
| 2021-11-17 | $37.17 | $37.22 | $36.15 | $36.50 | $36.22 | 4,900,960 |
| 2021-11-16 | $35.88 | $37.36 | $35.70 | $37.01 | $36.73 | 7,655,980 |
| 2021-11-15 | $35.19 | $36.68 | $35.12 | $36.08 | $35.81 | 6,930,770 |
| 2021-11-12 | $35.39 | $35.39 | $34.80 | $35.10 | $34.83 | 2,955,930 |
| 2021-11-11 | $35.03 | $35.45 | $34.67 | $35.29 | $35.02 | 3,369,760 |
| 2021-11-10 | $34.90 | $35.47 | $34.21 | $35.27 | $35.00 | 4,326,180 |
| 2021-11-09 | $34.71 | $35.20 | $34.50 | $34.86 | $34.60 | 3,028,210 |
| 2021-11-08 | $35.05 | $35.24 | $34.10 | $34.69 | $34.43 | 4,130,610 |
| 2021-11-05 | $35.31 | $35.31 | $35.31 | $35.31 | $35.04 | 3,827,200 |
| 2021-11-04 | $35.16 | $36.08 | $34.94 | $35.31 | $35.04 | 5,168,750 |
| 2021-11-03 | $34.80 | $35.97 | $34.45 | $35.41 | $35.14 | 5,763,650 |
| 2021-11-02 | $35.71 | $36.05 | $34.48 | $34.48 | $34.22 | 5,449,680 |
| 2021-11-01 | $34.70 | $35.57 | $34.42 | $35.38 | $35.11 | 4,872,630 |
| 2021-10-29 | $34.00 | $34.89 | $33.56 | $34.67 | $34.41 | 6,137,310 |
| 2021-10-28 | $33.83 | $34.54 | $33.70 | $34.13 | $33.87 | 5,582,790 |
| 2021-10-27 | $35.71 | $35.77 | $33.71 | $33.95 | $33.69 | 10,029,120 |
| 2021-10-26 | $36.99 | $37.38 | $35.70 | $36.02 | $35.75 | 14,370,180 |
| 2021-10-25 | $39.80 | $40.15 | $39.10 | $39.65 | $39.35 | 4,047,140 |
| 2021-10-22 | $38.26 | $40.18 | $38.20 | $39.42 | $39.12 | 6,933,900 |
| 2021-10-21 | $38.64 | $39.07 | $38.00 | $38.26 | $37.97 | 4,661,210 |
| 2021-10-20 | $39.36 | $39.89 | $38.62 | $38.90 | $38.61 | 5,518,100 |
| 2021-10-19 | $39.13 | $40.07 | $39.13 | $39.32 | $39.02 | 4,763,890 |
| 2021-10-18 | $40.11 | $40.67 | $38.73 | $39.50 | $39.20 | 6,280,190 |
| 2021-10-15 | $42.54 | $42.58 | $40.08 | $40.46 | $40.15 | 9,211,310 |
| 2021-10-14 | $43.29 | $43.86 | $42.54 | $42.68 | $42.36 | 4,194,590 |
| 2021-10-13 | $44.33 | $44.36 | $42.50 | $43.29 | $42.96 | 6,544,020 |
| 2021-10-12 | $42.28 | $44.80 | $41.70 | $43.98 | $43.65 | 10,063,170 |
| 2021-10-11 | $42.43 | $43.75 | $42.06 | $42.13 | $41.81 | 5,281,630 |
| 2021-10-08 | $42.61 | $43.44 | $41.67 | $42.84 | $42.52 | 7,178,300 |
| 2021-10-07 | $43.00 | $43.00 | $43.00 | $43.00 | $42.67 | 0 |
| 2021-10-06 | $43.00 | $43.00 | $43.00 | $43.00 | $42.67 | 0 |
| 2021-09-30 | $41.29 | $43.33 | $41.03 | $43.00 | $42.67 | 7,763,480 |
| 2021-09-29 | $41.51 | $42.17 | $40.66 | $40.91 | $40.60 | 5,047,140 |
| 2021-09-28 | $42.15 | $42.77 | $41.35 | $42.28 | $41.96 | 4,839,990 |
| 2021-09-27 | $41.80 | $42.99 | $41.25 | $42.45 | $42.13 | 7,039,950 |
| 2021-09-24 | $41.03 | $41.87 | $40.65 | $41.80 | $41.48 | 6,817,500 |
| 2021-09-23 | $40.17 | $41.58 | $40.03 | $41.28 | $40.97 | 6,308,430 |
| 2021-09-22 | $40.42 | $41.73 | $40.03 | $40.16 | $39.86 | 5,002,820 |
| 2021-09-21 | $41.21 | $41.21 | $41.21 | $41.21 | $40.90 | 0 |
| 2021-09-20 | $41.21 | $41.21 | $41.21 | $41.21 | $40.90 | 0 |
| 2021-09-17 | $39.18 | $41.78 | $39.00 | $41.21 | $40.90 | 7,423,440 |
| 2021-09-16 | $39.84 | $40.20 | $39.15 | $39.16 | $38.86 | 5,416,980 |
| 2021-09-15 | $40.04 | $40.19 | $38.61 | $39.95 | $39.65 | 7,509,080 |
| 2021-09-14 | $40.95 | $41.70 | $39.84 | $39.98 | $39.68 | 7,881,670 |
| 2021-09-13 | $41.55 | $42.90 | $40.72 | $40.95 | $40.64 | 7,614,790 |
| 2021-09-10 | $40.92 | $41.27 | $40.37 | $41.15 | $40.84 | 5,369,550 |
| 2021-09-09 | $41.50 | $42.09 | $40.85 | $40.90 | $40.59 | 4,846,570 |
| 2021-09-08 | $42.15 | $42.39 | $40.79 | $41.56 | $41.25 | 6,944,390 |
| 2021-09-07 | $42.96 | $43.10 | $41.76 | $42.04 | $41.72 | 7,861,680 |
| 2021-09-06 | $41.91 | $43.60 | $41.82 | $42.69 | $42.37 | 8,616,450 |
| 2021-09-03 | $41.06 | $43.46 | $41.06 | $41.45 | $41.14 | 7,940,460 |
| 2021-09-02 | $42.50 | $42.50 | $40.42 | $40.77 | $40.46 | 5,770,330 |
| 2021-09-01 | $42.98 | $42.98 | $40.88 | $42.39 | $42.07 | 6,323,460 |
| 2021-08-31 | $43.54 | $44.65 | $42.28 | $42.61 | $42.29 | 4,541,260 |
| 2021-08-30 | $44.77 | $45.45 | $43.50 | $43.75 | $43.42 | 4,613,280 |
| 2021-08-27 | $45.82 | $46.08 | $44.47 | $44.77 | $44.43 | 3,642,610 |
| 2021-08-26 | $47.19 | $47.20 | $45.50 | $45.51 | $45.17 | 4,113,610 |
| 2021-08-25 | $45.35 | $47.85 | $44.72 | $47.49 | $47.13 | 6,400,220 |
| 2021-08-24 | $45.29 | $45.96 | $44.35 | $45.36 | $45.02 | 4,506,450 |
| 2021-08-23 | $43.92 | $45.79 | $43.11 | $45.10 | $44.76 | 8,268,720 |
| 2021-08-20 | $50.90 | $51.00 | $43.16 | $43.56 | $43.23 | 15,189,660 |
| 2021-08-19 | $51.23 | $53.50 | $50.92 | $51.30 | $50.91 | 4,406,710 |
| 2021-08-18 | $52.11 | $52.48 | $50.68 | $51.04 | $50.65 | 3,390,960 |
| 2021-08-17 | $54.40 | $54.50 | $51.50 | $51.72 | $51.33 | 4,307,570 |
| 2021-08-16 | $54.00 | $54.99 | $53.52 | $54.59 | $54.18 | 2,272,490 |
| 2021-08-13 | $55.08 | $55.69 | $54.02 | $54.09 | $53.68 | 2,943,090 |
| 2021-08-12 | $55.78 | $56.15 | $54.73 | $55.05 | $54.63 | 2,619,160 |
| 2021-08-11 | $56.12 | $56.77 | $55.27 | $55.50 | $55.08 | 3,191,780 |
| 2021-08-10 | $57.63 | $58.20 | $55.72 | $56.85 | $56.42 | 4,062,120 |
| 2021-08-09 | $56.91 | $58.29 | $56.84 | $57.62 | $57.18 | 3,627,860 |
| 2021-08-06 | $60.90 | $60.90 | $57.23 | $57.81 | $57.37 | 5,861,070 |
| 2021-08-05 | $60.25 | $63.96 | $59.16 | $61.41 | $60.95 | 8,854,730 |
| 2021-08-04 | $63.10 | $63.18 | $57.83 | $60.19 | $59.74 | 8,904,240 |
| 2021-08-03 | $54.01 | $64.59 | $53.90 | $63.22 | $62.74 | 11,187,880 |
| 2021-08-02 | $55.00 | $56.30 | $52.83 | $54.50 | $54.09 | 4,201,810 |
| 2021-07-30 | $52.91 | $54.41 | $51.83 | $53.99 | $53.58 | 4,090,220 |
| 2021-07-29 | $53.80 | $53.85 | $52.32 | $53.39 | $52.99 | 2,499,210 |
| 2021-07-28 | $52.10 | $53.79 | $51.51 | $52.79 | $52.39 | 3,631,570 |
| 2021-07-27 | $52.85 | $53.99 | $52.02 | $52.19 | $51.80 | 2,974,550 |
| 2021-07-26 | $54.43 | $54.87 | $52.68 | $52.85 | $52.45 | 2,504,200 |
| 2021-07-23 | $56.49 | $56.77 | $54.37 | $54.43 | $54.02 | 2,487,620 |
| 2021-07-22 | $56.60 | $57.49 | $55.72 | $56.76 | $56.33 | 2,452,170 |
| 2021-07-21 | $58.15 | $58.15 | $56.21 | $56.55 | $56.12 | 3,056,710 |
| 2021-07-20 | $57.43 | $58.96 | $56.71 | $57.98 | $57.54 | 3,351,040 |
| 2021-07-19 | $57.07 | $57.80 | $55.43 | $56.66 | $56.23 | 2,296,670 |
| 2021-07-16 | $58.98 | $59.02 | $56.80 | $56.99 | $56.56 | 2,490,530 |
| 2021-07-15 | $57.87 | $59.27 | $57.13 | $58.98 | $58.53 | 2,760,180 |
| 2021-07-14 | $59.50 | $60.09 | $57.92 | $57.97 | $57.53 | 3,283,140 |
| 2021-07-13 | $59.95 | $59.95 | $57.33 | $59.69 | $59.24 | 3,073,710 |
| 2021-07-12 | $58.21 | $59.50 | $57.03 | $58.90 | $58.45 | 3,012,400 |
| 2021-07-09 | $57.50 | $58.20 | $56.32 | $57.90 | $57.46 | 2,766,820 |
| 2021-07-08 | $59.01 | $59.41 | $57.16 | $57.76 | $57.32 | 3,075,250 |
| 2021-07-07 | $60.78 | $60.89 | $58.72 | $59.20 | $58.75 | 4,105,050 |
| 2021-07-06 | $61.26 | $61.80 | $59.66 | $60.87 | $60.41 | 2,813,220 |
| 2021-07-05 | $61.49 | $62.43 | $60.32 | $60.80 | $60.34 | 2,903,550 |
| 2021-07-02 | $63.44 | $63.97 | $61.60 | $61.82 | $61.35 | 1,769,860 |
| 2021-07-01 | $64.66 | $64.66 | $62.45 | $63.74 | $63.26 | 2,754,710 |
| 2021-06-30 | $62.41 | $64.96 | $61.71 | $64.69 | $64.20 | 2,800,450 |
| 2021-06-29 | $63.73 | $64.09 | $62.20 | $62.91 | $62.43 | 2,240,670 |
| 2021-06-28 | $63.99 | $64.41 | $62.49 | $63.71 | $63.23 | 2,513,180 |
| 2021-06-25 | $62.51 | $64.20 | $61.50 | $63.82 | $63.34 | 4,155,350 |
| 2021-06-24 | $60.80 | $62.56 | $59.51 | $62.51 | $62.04 | 6,974,270 |
| 2021-06-23 | $66.86 | $67.89 | $59.20 | $62.36 | $61.89 | 15,106,410 |
| 2021-06-22 | $70.08 | $70.59 | $66.79 | $67.27 | $66.76 | 3,730,260 |
| 2021-06-21 | $68.83 | $70.75 | $67.60 | $70.08 | $69.55 | 2,862,560 |
| 2021-06-18 | $68.98 | $70.19 | $68.11 | $68.63 | $68.11 | 1,385,650 |
| 2021-06-17 | $68.20 | $68.96 | $67.20 | $68.69 | $68.17 | 2,004,550 |
| 2021-06-16 | $69.98 | $69.98 | $67.20 | $67.32 | $66.81 | 2,376,350 |
| 2021-06-15 | $69.95 | $70.63 | $67.81 | $69.25 | $68.73 | 2,844,890 |
| 2021-06-14 | $69.95 | $69.95 | $69.95 | $69.95 | $69.42 | 0 |
| 2021-06-11 | $69.80 | $70.40 | $68.32 | $69.95 | $69.42 | 2,887,380 |
| 2021-06-10 | $70.69 | $70.70 | $69.01 | $70.03 | $69.50 | 2,411,080 |
| 2021-06-09 | $71.55 | $72.28 | $70.18 | $70.37 | $69.84 | 2,549,090 |
| 2021-06-08 | $73.17 | $73.98 | $70.21 | $71.80 | $71.26 | 4,793,330 |
| 2021-06-07 | $71.14 | $74.48 | $70.40 | $73.17 | $72.62 | 4,067,140 |
| 2021-06-04 | $68.56 | $73.50 | $67.76 | $71.00 | $70.46 | 5,642,400 |
| 2021-06-03 | $69.61 | $70.98 | $67.81 | $68.16 | $67.64 | 3,168,530 |
| 2021-06-02 | $71.91 | $72.41 | $69.53 | $70.27 | $69.74 | 3,623,040 |
| 2021-06-01 | $71.83 | $72.58 | $69.70 | $72.20 | $71.65 | 3,158,930 |
| 2021-05-31 | $71.00 | $72.81 | $70.06 | $71.93 | $71.39 | 3,529,240 |
| 2021-05-28 | $73.09 | $73.48 | $71.35 | $71.80 | $71.26 | 3,070,570 |
| 2021-05-27 | $72.72 | $72.80 | $70.61 | $72.57 | $72.02 | 2,838,270 |
| 2021-05-26 | $73.12 | $74.64 | $72.21 | $72.35 | $71.80 | 3,714,250 |
| 2021-05-25 | $98.70 | $99.00 | $95.11 | $96.14 | $73.01 | 3,704,590 |
| 2021-05-24 | $89.22 | $98.98 | $89.01 | $97.75 | $74.23 | 5,649,530 |
| 2021-05-21 | $91.91 | $92.69 | $88.03 | $89.15 | $67.70 | 3,769,010 |
| 2021-05-20 | $91.89 | $94.45 | $91.21 | $92.28 | $70.08 | 4,269,070 |
| 2021-05-19 | $90.36 | $91.48 | $88.75 | $90.81 | $68.96 | 3,172,260 |
| 2021-05-18 | $92.63 | $93.20 | $89.59 | $90.00 | $68.35 | 2,176,210 |
| 2021-05-17 | $93.25 | $95.39 | $91.88 | $92.62 | $70.34 | 3,091,060 |
| 2021-05-14 | $93.19 | $94.09 | $91.67 | $92.79 | $70.47 | 2,706,030 |
| 2021-05-13 | $91.80 | $94.69 | $90.68 | $93.55 | $71.04 | 3,106,660 |
| 2021-05-12 | $91.88 | $93.33 | $88.89 | $92.70 | $70.40 | 2,890,940 |
| 2021-05-11 | $93.89 | $94.28 | $90.70 | $91.59 | $69.56 | 2,190,710 |
| 2021-05-10 | $94.52 | $96.28 | $92.40 | $92.92 | $70.57 | 1,967,230 |
| 2021-05-07 | $101.00 | $102.28 | $93.88 | $94.22 | $71.55 | 3,508,800 |
| 2021-05-06 | $101.49 | $102.73 | $97.98 | $99.99 | $75.93 | 3,630,690 |
| 2021-05-05 | $101.43 | $101.43 | $101.43 | $101.43 | $77.03 | 0 |
| 2021-05-04 | $101.43 | $101.43 | $101.43 | $101.43 | $77.03 | 0 |
| 2021-04-30 | $102.00 | $103.77 | $100.87 | $101.43 | $77.03 | 2,748,370 |
| 2021-04-29 | $102.51 | $103.89 | $101.51 | $102.18 | $77.60 | 3,108,930 |
| 2021-04-28 | $101.99 | $104.00 | $100.93 | $101.01 | $76.71 | 5,336,220 |
| 2021-04-27 | $101.90 | $104.14 | $100.21 | $100.64 | $76.43 | 3,073,880 |
| 2021-04-26 | $99.44 | $106.00 | $99.44 | $101.39 | $77.00 | 6,228,170 |
| 2021-04-23 | $96.88 | $99.24 | $96.50 | $98.08 | $74.48 | 3,300,470 |
| 2021-04-22 | $91.50 | $97.83 | $91.50 | $97.17 | $73.79 | 5,878,940 |
| 2021-04-21 | $85.11 | $91.16 | $85.01 | $91.00 | $69.11 | 4,809,820 |
| 2021-04-20 | $86.04 | $87.83 | $84.99 | $85.58 | $64.99 | 2,743,590 |
| 2021-04-19 | $86.22 | $88.30 | $85.90 | $86.10 | $65.39 | 3,354,520 |
| 2021-04-16 | $86.39 | $87.42 | $86.03 | $86.18 | $65.45 | 2,112,980 |
| 2021-04-15 | $84.30 | $87.95 | $84.18 | $86.39 | $65.61 | 3,406,590 |
| 2021-04-14 | $79.79 | $84.98 | $79.55 | $84.18 | $63.93 | 3,561,220 |
| 2021-04-13 | $78.50 | $80.20 | $78.28 | $79.09 | $60.06 | 1,396,200 |
| 2021-04-12 | $77.00 | $79.16 | $76.66 | $78.26 | $59.43 | 1,817,940 |
| 2021-04-09 | $79.69 | $79.69 | $76.32 | $76.51 | $58.10 | 1,603,550 |
| 2021-04-08 | $78.40 | $79.95 | $77.77 | $78.96 | $59.96 | 1,429,940 |
| 2021-04-07 | $79.08 | $79.27 | $78.00 | $78.71 | $59.77 | 1,106,950 |
| 2021-04-06 | $81.18 | $81.18 | $78.18 | $79.00 | $59.99 | 1,788,580 |
| 2021-04-05 | $81.18 | $81.18 | $81.18 | $81.18 | $61.65 | 0 |
| 2021-04-02 | $82.22 | $82.22 | $79.44 | $81.18 | $61.65 | 1,455,130 |
| 2021-04-01 | $82.36 | $83.38 | $81.72 | $82.00 | $62.27 | 1,371,780 |
| 2021-03-31 | $84.39 | $84.59 | $81.02 | $82.20 | $62.42 | 1,789,930 |
| 2021-03-30 | $81.01 | $83.97 | $80.68 | $83.63 | $63.51 | 1,821,000 |
| 2021-03-29 | $79.60 | $81.29 | $78.80 | $80.88 | $61.42 | 1,561,710 |
| 2021-03-26 | $79.71 | $81.29 | $79.21 | $79.23 | $60.17 | 998,890 |
| 2021-03-25 | $79.66 | $80.45 | $78.91 | $79.90 | $60.68 | 1,364,420 |
| 2021-03-24 | $76.36 | $80.68 | $76.31 | $79.95 | $60.72 | 2,493,930 |
| 2021-03-23 | $78.90 | $79.72 | $76.00 | $76.68 | $58.23 | 1,739,760 |
| 2021-03-22 | $74.61 | $79.40 | $74.61 | $78.67 | $59.74 | 2,735,830 |
| 2021-03-19 | $77.21 | $77.38 | $74.61 | $75.00 | $56.96 | 1,123,550 |
| 2021-03-18 | $76.21 | $78.71 | $76.02 | $77.50 | $58.86 | 1,156,050 |
| 2021-03-17 | $75.49 | $76.75 | $74.75 | $76.63 | $58.19 | 1,193,570 |
| 2021-03-16 | $74.81 | $75.68 | $73.61 | $75.16 | $57.08 | 1,182,460 |
| 2021-03-15 | $77.20 | $77.94 | $73.61 | $74.99 | $56.95 | 2,607,710 |
| 2021-03-12 | $75.81 | $78.60 | $75.32 | $78.17 | $59.36 | 2,328,730 |
| 2021-03-11 | $76.76 | $77.09 | $75.08 | $76.04 | $57.75 | 1,987,330 |
| 2021-03-10 | $78.35 | $80.28 | $76.45 | $76.54 | $58.13 | 2,147,920 |
| 2021-03-09 | $76.86 | $78.20 | $74.02 | $77.92 | $59.17 | 2,823,100 |
| 2021-03-08 | $82.00 | $82.30 | $76.55 | $76.91 | $58.41 | 3,315,500 |
| 2021-03-05 | $79.42 | $82.35 | $78.61 | $82.00 | $62.27 | 2,596,770 |
| 2021-03-04 | $81.74 | $82.19 | $79.01 | $79.98 | $60.74 | 2,467,660 |
| 2021-03-03 | $76.88 | $82.79 | $76.06 | $81.94 | $62.23 | 4,261,400 |
| 2021-03-02 | $75.55 | $79.06 | $75.10 | $77.20 | $58.63 | 3,788,410 |
| 2021-03-01 | $74.64 | $75.57 | $74.39 | $74.58 | $56.64 | 1,782,870 |
| 2021-02-26 | $75.01 | $75.97 | $74.00 | $74.00 | $56.20 | 1,626,600 |
| 2021-02-25 | $76.50 | $77.33 | $75.01 | $75.51 | $57.34 | 2,555,380 |
| 2021-02-24 | $79.11 | $79.54 | $76.52 | $76.83 | $58.35 | 2,002,770 |
| 2021-02-23 | $78.40 | $80.00 | $78.21 | $78.92 | $59.93 | 1,807,760 |
| 2021-02-22 | $83.82 | $83.82 | $78.50 | $78.51 | $59.62 | 3,705,660 |
| 2021-02-19 | $81.32 | $83.66 | $78.88 | $83.24 | $63.21 | 3,581,610 |
| 2021-02-18 | $89.90 | $90.39 | $80.23 | $82.00 | $62.27 | 7,001,580 |
| 2021-02-17 | $90.00 | $90.00 | $90.00 | $90.00 | $68.35 | 0 |
| 2021-02-16 | $90.00 | $90.00 | $90.00 | $90.00 | $68.35 | 0 |
| 2021-02-15 | $90.00 | $90.00 | $90.00 | $90.00 | $68.35 | 0 |
| 2021-02-12 | $90.00 | $90.00 | $90.00 | $90.00 | $68.35 | 0 |
| 2021-02-11 | $90.00 | $90.00 | $90.00 | $90.00 | $68.35 | 0 |
| 2021-02-10 | $86.64 | $91.13 | $85.75 | $90.00 | $68.35 | 4,306,150 |
| 2021-02-09 | $85.65 | $88.08 | $85.07 | $86.12 | $65.40 | 3,166,490 |
| 2021-02-08 | $88.51 | $88.51 | $84.88 | $85.87 | $65.21 | 3,114,240 |
| 2021-02-05 | $86.72 | $89.88 | $86.29 | $88.81 | $67.44 | 2,537,700 |
| 2021-02-04 | $88.01 | $88.20 | $85.50 | $86.02 | $65.33 | 1,848,540 |
| 2021-02-03 | $87.72 | $88.98 | $87.12 | $88.24 | $67.01 | 1,850,420 |
| 2021-02-02 | $88.01 | $89.39 | $87.17 | $88.19 | $66.97 | 1,556,280 |
| 2021-02-01 | $86.78 | $88.80 | $85.81 | $87.88 | $66.74 | 2,005,440 |
| 2021-01-29 | $87.50 | $88.65 | $85.70 | $87.00 | $66.07 | 2,209,840 |
| 2021-01-28 | $90.87 | $91.69 | $86.58 | $87.11 | $66.15 | 2,730,450 |
| 2021-01-27 | $91.72 | $92.79 | $89.55 | $91.84 | $69.75 | 2,264,100 |
| 2021-01-26 | $94.60 | $94.60 | $91.38 | $91.70 | $69.64 | 2,842,310 |
| 2021-01-25 | $95.94 | $96.98 | $91.13 | $94.35 | $71.65 | 4,585,650 |
| 2021-01-22 | $91.00 | $95.50 | $90.17 | $95.02 | $72.16 | 4,673,260 |
| 2021-01-21 | $93.00 | $97.50 | $90.56 | $91.05 | $69.15 | 5,621,700 |
| 2021-01-20 | $87.85 | $90.60 | $87.39 | $90.05 | $68.39 | 3,062,620 |
| 2021-01-19 | $86.51 | $89.50 | $85.20 | $88.70 | $67.36 | 4,981,580 |
| 2021-01-18 | $88.01 | $89.97 | $86.38 | $89.25 | $67.78 | 4,423,300 |
| 2021-01-15 | $91.27 | $91.73 | $88.78 | $89.37 | $67.87 | 2,349,010 |
| 2021-01-14 | $92.32 | $93.89 | $90.64 | $91.32 | $69.35 | 2,587,280 |
| 2021-01-13 | $94.00 | $94.00 | $91.27 | $92.76 | $70.44 | 3,702,580 |
| 2021-01-12 | $93.02 | $95.65 | $93.00 | $93.88 | $71.29 | 3,385,360 |
| 2021-01-11 | $94.21 | $95.15 | $92.50 | $93.50 | $71.01 | 3,223,880 |
| 2021-01-08 | $93.10 | $96.91 | $92.30 | $94.50 | $71.77 | 5,212,770 |
| 2021-01-07 | $92.10 | $94.28 | $91.01 | $93.56 | $71.05 | 5,373,170 |
| 2021-01-06 | $88.77 | $92.36 | $88.25 | $92.01 | $69.87 | 5,288,890 |
| 2021-01-05 | $89.21 | $91.31 | $87.48 | $89.08 | $67.65 | 4,285,490 |
| 2021-01-04 | $89.13 | $91.00 | $87.55 | $90.13 | $68.45 | 5,027,450 |
| 2021-01-01 | $89.21 | $89.21 | $89.21 | $89.21 | $67.75 | 0 |
| 2020-12-31 | $89.30 | $90.49 | $88.00 | $89.21 | $67.75 | 3,894,820 |
| 2020-12-30 | $87.07 | $90.84 | $84.21 | $89.53 | $67.99 | 5,310,330 |
| 2020-12-29 | $88.17 | $89.89 | $87.31 | $89.09 | $67.66 | 3,005,830 |
| 2020-12-28 | $93.00 | $93.50 | $87.77 | $89.00 | $67.59 | 4,026,490 |
| 2020-12-25 | $87.27 | $91.18 | $87.27 | $90.79 | $68.95 | 5,316,750 |
| 2020-12-24 | $85.18 | $89.83 | $85.18 | $86.32 | $65.55 | 5,450,640 |
| 2020-12-23 | $85.50 | $86.39 | $81.91 | $85.18 | $64.69 | 6,098,050 |
| 2020-12-22 | $86.15 | $88.88 | $85.32 | $86.31 | $65.55 | 6,230,260 |
| 2020-12-21 | $82.00 | $90.38 | $82.00 | $86.00 | $65.31 | 8,908,180 |
| 2020-12-18 | $77.88 | $78.39 | $76.50 | $78.00 | $59.23 | 2,498,950 |
| 2020-12-17 | $76.41 | $78.56 | $76.41 | $78.21 | $59.39 | 3,883,010 |
| 2020-12-16 | $76.02 | $77.43 | $74.92 | $77.00 | $58.48 | 4,088,740 |
| 2020-12-15 | $75.79 | $77.17 | $75.60 | $76.53 | $58.12 | 4,211,100 |
| 2020-12-14 | $73.81 | $75.77 | $72.63 | $75.56 | $57.38 | 4,760,400 |
| 2020-12-11 | $74.00 | $75.49 | $73.80 | $74.08 | $56.26 | 4,066,100 |
| 2020-12-10 | $72.66 | $75.85 | $72.30 | $74.25 | $56.39 | 4,542,930 |
| 2020-12-09 | $74.22 | $75.11 | $72.88 | $73.13 | $55.54 | 4,389,820 |
| 2020-12-08 | $71.26 | $75.20 | $70.91 | $73.65 | $55.93 | 7,007,490 |
| 2020-12-07 | $71.39 | $72.38 | $70.11 | $71.21 | $54.08 | 4,688,290 |
| 2020-12-04 | $70.00 | $71.40 | $69.46 | $70.85 | $53.80 | 5,569,510 |
| 2020-12-03 | $68.40 | $71.46 | $67.90 | $69.35 | $52.67 | 8,099,150 |
| 2020-12-02 | $66.40 | $69.49 | $66.36 | $68.00 | $51.64 | 7,316,080 |
| 2020-12-01 | $65.54 | $67.48 | $65.21 | $66.00 | $50.12 | 5,126,750 |
| 2020-11-30 | $66.01 | $66.59 | $64.81 | $65.55 | $49.78 | 3,444,190 |
| 2020-11-27 | $64.97 | $66.40 | $64.15 | $66.00 | $50.12 | 3,051,900 |
| 2020-11-26 | $65.18 | $65.57 | $64.10 | $64.97 | $49.34 | 2,334,350 |
| 2020-11-25 | $66.38 | $66.98 | $64.80 | $65.15 | $49.48 | 3,432,630 |
| 2020-11-24 | $67.51 | $67.77 | $66.01 | $66.38 | $50.41 | 2,743,030 |
| 2020-11-23 | $67.85 | $68.17 | $66.52 | $67.54 | $51.29 | 2,949,710 |
| 2020-11-20 | $67.33 | $69.15 | $67.11 | $67.46 | $51.23 | 3,890,290 |
| 2020-11-19 | $67.07 | $67.75 | $66.52 | $67.75 | $51.45 | 2,597,370 |
| 2020-11-18 | $67.51 | $68.18 | $66.00 | $67.05 | $50.92 | 4,177,850 |
| 2020-11-17 | $70.44 | $70.60 | $67.25 | $67.75 | $51.45 | 4,463,400 |
| 2020-11-16 | $69.21 | $69.49 | $68.00 | $69.07 | $52.45 | 4,558,080 |
| 2020-11-13 | $70.24 | $70.99 | $68.04 | $68.90 | $52.32 | 4,975,010 |
| 2020-11-12 | $70.83 | $71.81 | $69.86 | $70.60 | $53.62 | 4,678,620 |
| 2020-11-11 | $72.46 | $73.34 | $70.14 | $70.99 | $53.91 | 6,447,520 |
| 2020-11-10 | $73.42 | $74.39 | $72.36 | $72.80 | $55.29 | 5,010,290 |
| 2020-11-09 | $73.63 | $75.00 | $73.63 | $74.25 | $56.39 | 5,308,660 |
| 2020-11-06 | $76.51 | $77.08 | $72.58 | $74.05 | $56.24 | 6,167,120 |
| 2020-11-05 | $76.40 | $78.14 | $74.63 | $76.50 | $58.10 | 5,458,220 |
| 2020-11-04 | $74.90 | $76.12 | $73.91 | $74.17 | $56.33 | 4,686,150 |
| 2020-11-03 | $75.01 | $76.59 | $73.91 | $75.25 | $57.15 | 5,578,130 |
| 2020-11-02 | $76.99 | $77.21 | $74.25 | $75.01 | $56.96 | 6,602,270 |
| 2020-10-30 | $81.19 | $81.19 | $75.33 | $76.20 | $57.87 | 8,677,950 |
| 2020-10-29 | $81.08 | $82.80 | $80.21 | $81.82 | $62.14 | 3,989,870 |
| 2020-10-28 | $81.00 | $81.52 | $78.31 | $80.91 | $61.44 | 3,180,170 |
| 2020-10-27 | $80.00 | $81.50 | $79.41 | $81.36 | $61.79 | 2,061,950 |
| 2020-10-26 | $79.50 | $80.78 | $78.28 | $80.46 | $61.10 | 2,258,660 |
| 2020-10-23 | $82.27 | $83.39 | $79.68 | $80.03 | $60.78 | 2,557,180 |
| 2020-10-22 | $84.21 | $84.70 | $81.57 | $81.99 | $62.26 | 3,154,650 |
| 2020-10-21 | $85.88 | $86.77 | $83.38 | $84.89 | $64.47 | 3,104,460 |
| 2020-10-20 | $85.49 | $86.09 | $83.88 | $85.71 | $65.09 | 1,957,490 |
| 2020-10-19 | $87.29 | $88.36 | $85.21 | $85.60 | $65.01 | 2,723,650 |
| 2020-10-16 | $88.00 | $88.80 | $86.11 | $87.11 | $66.15 | 3,149,770 |
| 2020-10-15 | $89.33 | $89.43 | $87.70 | $88.00 | $66.83 | 2,187,600 |
| 2020-10-14 | $88.84 | $89.95 | $87.88 | $88.65 | $67.32 | 3,200,120 |
| 2020-10-13 | $88.41 | $88.79 | $87.08 | $88.15 | $66.94 | 2,374,550 |
| 2020-10-12 | $85.39 | $88.96 | $85.29 | $88.60 | $67.28 | 4,179,660 |
| 2020-10-09 | $84.06 | $86.68 | $82.60 | $84.40 | $64.10 | 5,256,950 |
| 2020-10-08 | $83.05 | $83.05 | $83.05 | $83.05 | $63.07 | 0 |
| 2020-10-07 | $83.05 | $83.05 | $83.05 | $83.05 | $63.07 | 0 |
| 2020-10-06 | $83.05 | $83.05 | $83.05 | $83.05 | $63.07 | 0 |
| 2020-10-05 | $83.05 | $83.05 | $83.05 | $83.05 | $63.07 | 0 |
| 2020-10-02 | $83.05 | $83.05 | $83.05 | $83.05 | $63.07 | 0 |
| 2020-10-01 | $83.05 | $83.05 | $83.05 | $83.05 | $63.07 | 0 |
| 2020-09-30 | $84.02 | $85.08 | $82.32 | $83.05 | $63.07 | 3,433,280 |
| 2020-09-29 | $84.01 | $85.45 | $82.80 | $84.25 | $63.98 | 3,168,610 |
| 2020-09-28 | $85.08 | $85.26 | $83.12 | $84.01 | $63.80 | 3,075,430 |
| 2020-09-25 | $84.61 | $85.95 | $84.16 | $84.76 | $64.37 | 2,450,960 |
| 2020-09-24 | $86.10 | $86.55 | $83.12 | $84.30 | $64.02 | 3,210,010 |
| 2020-09-23 | $84.92 | $86.62 | $83.30 | $86.06 | $65.36 | 3,870,770 |
| 2020-09-22 | $83.13 | $86.30 | $83.13 | $84.37 | $64.07 | 4,275,500 |
| 2020-09-21 | $87.01 | $88.86 | $82.18 | $83.45 | $63.37 | 4,694,870 |
| 2020-09-18 | $86.27 | $87.85 | $85.41 | $87.01 | $66.08 | 2,351,740 |
| 2020-09-17 | $86.50 | $87.79 | $83.73 | $86.48 | $65.67 | 2,857,090 |
| 2020-09-16 | $86.22 | $86.80 | $84.51 | $86.50 | $65.69 | 2,122,320 |
| 2020-09-15 | $85.27 | $86.74 | $84.22 | $86.22 | $65.48 | 2,985,490 |
| 2020-09-14 | $86.58 | $87.49 | $83.26 | $84.90 | $64.47 | 3,674,630 |
| 2020-09-11 | $84.99 | $86.28 | $84.04 | $85.83 | $65.18 | 2,404,530 |
| 2020-09-10 | $86.10 | $88.22 | $84.11 | $84.82 | $64.41 | 3,995,870 |
| 2020-09-09 | $89.03 | $90.18 | $84.51 | $85.65 | $65.04 | 4,221,510 |
| 2020-09-08 | $93.12 | $95.63 | $88.59 | $90.22 | $68.51 | 4,697,710 |
| 2020-09-07 | $101.94 | $102.51 | $91.01 | $91.82 | $69.73 | 6,863,610 |
| 2020-09-04 | $101.00 | $102.10 | $99.02 | $100.92 | $76.64 | 3,310,250 |
| 2020-09-03 | $102.50 | $103.70 | $101.70 | $102.40 | $77.76 | 3,942,830 |
| 2020-09-02 | $101.00 | $103.00 | $99.82 | $101.98 | $77.45 | 3,898,930 |
| 2020-09-01 | $98.95 | $101.18 | $97.61 | $101.11 | $76.78 | 4,187,990 |
| 2020-08-31 | $97.70 | $100.39 | $97.20 | $98.80 | $75.03 | 4,287,770 |
| 2020-08-28 | $92.50 | $97.59 | $91.32 | $97.20 | $73.82 | 6,236,460 |
| 2020-08-27 | $90.25 | $91.72 | $88.56 | $91.70 | $69.64 | 3,573,560 |
| 2020-08-26 | $91.58 | $92.26 | $89.31 | $90.05 | $68.39 | 2,561,640 |
| 2020-08-25 | $92.60 | $94.20 | $90.82 | $91.15 | $69.22 | 2,967,000 |
| 2020-08-24 | $95.00 | $96.22 | $90.43 | $93.55 | $71.04 | 5,121,900 |
| 2020-08-21 | $89.59 | $93.82 | $88.81 | $91.00 | $69.11 | 3,429,940 |
| 2020-08-20 | $88.15 | $91.26 | $87.23 | $89.15 | $67.70 | 3,344,980 |
| 2020-08-19 | $91.54 | $91.88 | $88.10 | $88.11 | $66.91 | 3,304,700 |
| 2020-08-18 | $89.36 | $91.35 | $88.82 | $90.18 | $68.48 | 2,915,990 |
| 2020-08-17 | $90.00 | $90.43 | $88.46 | $89.35 | $67.85 | 2,794,980 |
| 2020-08-14 | $89.11 | $90.48 | $87.22 | $89.78 | $68.18 | 2,286,120 |
| 2020-08-13 | $90.22 | $90.79 | $88.20 | $89.31 | $67.82 | 2,584,650 |
| 2020-08-12 | $93.59 | $94.15 | $88.45 | $90.21 | $68.51 | 4,036,050 |
| 2020-08-11 | $95.00 | $96.80 | $93.66 | $93.68 | $71.14 | 3,423,800 |
| 2020-08-10 | $91.74 | $95.68 | $91.66 | $94.58 | $71.83 | 4,863,890 |
| 2020-08-07 | $94.74 | $97.35 | $90.57 | $92.86 | $70.52 | 4,743,880 |
| 2020-08-06 | $96.00 | $96.79 | $94.07 | $94.88 | $72.05 | 3,982,270 |
| 2020-08-05 | $96.07 | $98.53 | $94.71 | $95.98 | $72.89 | 4,988,890 |
| 2020-08-04 | $98.46 | $100.98 | $96.00 | $97.00 | $73.66 | 6,709,400 |
| 2020-08-03 | $98.13 | $99.25 | $96.50 | $98.21 | $74.58 | 5,709,700 |
| 2020-07-31 | $96.01 | $100.66 | $95.25 | $97.65 | $74.16 | 6,173,160 |
| 2020-07-30 | $97.80 | $98.50 | $95.50 | $96.01 | $72.91 | 4,934,970 |
| 2020-07-29 | $96.24 | $100.20 | $96.24 | $97.61 | $74.13 | 5,282,770 |
| 2020-07-28 | $95.99 | $98.11 | $93.02 | $96.78 | $73.50 | 4,925,640 |
| 2020-07-27 | $93.49 | $98.79 | $93.47 | $95.22 | $72.31 | 5,284,290 |
| 2020-07-24 | $99.69 | $101.20 | $92.83 | $93.50 | $71.01 | 5,511,400 |
| 2020-07-23 | $98.20 | $100.98 | $96.50 | $100.18 | $76.08 | 5,003,780 |
| 2020-07-22 | $97.33 | $100.33 | $96.12 | $99.20 | $75.33 | 4,771,910 |
| 2020-07-21 | $93.55 | $97.18 | $93.23 | $96.10 | $72.98 | 4,928,000 |
| 2020-07-20 | $98.59 | $99.00 | $90.26 | $93.90 | $71.31 | 8,036,070 |
| 2020-07-17 | $98.01 | $99.95 | $94.00 | $97.40 | $73.97 | 4,439,940 |
| 2020-07-16 | $105.44 | $108.68 | $98.00 | $98.00 | $74.42 | 5,680,490 |
| 2020-07-15 | $105.98 | $111.00 | $103.61 | $105.00 | $79.74 | 6,042,680 |
| 2020-07-14 | $104.61 | $106.79 | $103.12 | $105.52 | $80.13 | 5,842,080 |
| 2020-07-13 | $103.30 | $105.68 | $100.80 | $105.40 | $80.04 | 6,837,000 |
| 2020-07-10 | $99.01 | $105.00 | $98.96 | $103.36 | $78.49 | 7,279,690 |
| 2020-07-09 | $96.80 | $99.85 | $96.04 | $99.45 | $75.52 | 8,390,760 |
| 2020-07-08 | $99.67 | $100.89 | $96.14 | $97.56 | $74.09 | 9,272,900 |
| 2020-07-07 | $100.90 | $102.97 | $97.81 | $98.95 | $75.14 | 10,960,830 |
| 2020-07-06 | $101.08 | $101.99 | $98.20 | $99.30 | $75.41 | 6,491,340 |
| 2020-07-03 | $99.09 | $104.20 | $97.21 | $102.40 | $77.76 | 7,110,390 |
| 2020-07-02 | $101.98 | $103.83 | $97.60 | $98.04 | $74.45 | 4,472,500 |
| 2020-07-01 | $104.57 | $104.57 | $100.66 | $101.29 | $76.92 | 2,370,790 |
| 2020-06-30 | $102.49 | $104.00 | $99.80 | $104.00 | $78.98 | 3,419,470 |
| 2020-06-29 | $96.11 | $101.98 | $96.08 | $101.91 | $77.39 | 4,098,100 |
| 2020-06-26 | $96.52 | $96.52 | $96.52 | $96.52 | $73.30 | 0 |
| 2020-06-25 | $96.52 | $96.52 | $96.52 | $96.52 | $73.30 | 0 |
| 2020-06-24 | $95.90 | $97.86 | $94.76 | $96.52 | $73.30 | 3,361,930 |
| 2020-06-23 | $95.20 | $98.59 | $94.52 | $95.81 | $72.76 | 5,435,160 |
| 2020-06-22 | $95.06 | $98.00 | $94.15 | $94.50 | $71.77 | 4,966,220 |
| 2020-06-19 | $95.04 | $95.30 | $91.61 | $93.75 | $71.20 | 4,522,110 |
| 2020-06-18 | $95.23 | $95.80 | $91.38 | $92.75 | $70.44 | 5,319,740 |
| 2020-06-17 | $95.67 | $97.18 | $93.50 | $95.25 | $72.33 | 5,732,600 |
| 2020-06-16 | $94.10 | $95.97 | $92.68 | $95.48 | $72.51 | 5,327,000 |
| 2020-06-15 | $93.36 | $96.31 | $92.55 | $94.19 | $71.53 | 6,472,420 |
| 2020-06-12 | $86.78 | $91.96 | $86.76 | $89.18 | $67.73 | 7,587,150 |
| 2020-06-11 | $86.44 | $89.33 | $84.42 | $87.71 | $66.61 | 5,099,960 |
| 2020-06-10 | $84.41 | $86.89 | $84.41 | $85.56 | $64.98 | 4,517,050 |
| 2020-06-09 | $82.31 | $84.65 | $79.70 | $84.40 | $64.10 | 4,132,090 |
| 2020-06-08 | $86.00 | $86.44 | $82.32 | $82.33 | $62.52 | 3,523,060 |
| 2020-06-05 | $84.54 | $85.99 | $84.21 | $85.32 | $64.79 | 2,259,470 |
| 2020-06-04 | $83.55 | $84.88 | $82.55 | $84.16 | $63.91 | 3,603,900 |
| 2020-06-03 | $83.59 | $85.30 | $82.55 | $83.00 | $63.03 | 3,378,360 |
| 2020-06-02 | $86.49 | $86.50 | $82.00 | $83.42 | $63.35 | 4,749,540 |
| 2020-06-01 | $88.11 | $88.89 | $86.08 | $86.50 | $65.69 | 4,961,810 |
| 2020-05-29 | $84.88 | $88.49 | $84.11 | $88.10 | $66.90 | 4,212,890 |
| 2020-05-28 | $83.72 | $85.59 | $83.66 | $84.70 | $64.32 | 2,709,880 |
| 2020-05-27 | $88.96 | $88.96 | $82.68 | $84.41 | $64.10 | 7,481,000 |
| 2020-05-26 | $87.97 | $90.87 | $87.40 | $90.34 | $68.61 | 2,797,450 |
| 2020-05-25 | $87.12 | $88.97 | $86.11 | $87.40 | $66.37 | 1,800,820 |
| 2020-05-22 | $89.55 | $90.50 | $86.00 | $87.12 | $66.16 | 2,971,770 |
| 2020-05-21 | $88.58 | $90.94 | $88.47 | $88.60 | $67.28 | 2,360,330 |
| 2020-05-20 | $89.51 | $90.41 | $88.05 | $88.72 | $67.38 | 2,346,880 |
| 2020-05-19 | $89.30 | $90.90 | $87.80 | $90.33 | $68.60 | 2,806,510 |
| 2020-05-18 | $85.50 | $91.20 | $84.32 | $90.50 | $68.73 | 4,456,300 |
| 2020-05-15 | $84.01 | $86.28 | $83.45 | $85.99 | $65.30 | 4,027,500 |
| 2020-05-14 | $85.68 | $85.68 | $83.01 | $83.65 | $63.33 | 2,316,140 |
| 2020-05-13 | $84.31 | $86.47 | $82.86 | $85.36 | $64.63 | 3,664,710 |
| 2020-05-12 | $83.17 | $85.90 | $81.82 | $83.60 | $63.30 | 4,249,330 |
| 2020-05-11 | $86.00 | $86.69 | $82.36 | $83.12 | $62.93 | 4,995,030 |
| 2020-05-08 | $82.22 | $86.25 | $81.70 | $85.90 | $65.04 | 4,850,890 |
| 2020-05-07 | $80.11 | $84.21 | $79.22 | $82.22 | $62.25 | 6,120,420 |
| 2020-05-06 | $79.20 | $80.45 | $76.70 | $80.45 | $60.91 | 5,436,460 |
| 2020-05-05 | $79.30 | $79.30 | $79.30 | $79.30 | $60.04 | 0 |
| 2020-05-04 | $79.30 | $79.30 | $79.30 | $79.30 | $60.04 | 0 |
| 2020-05-01 | $79.30 | $79.30 | $79.30 | $79.30 | $60.04 | 0 |
| 2020-04-30 | $79.30 | $80.28 | $75.50 | $79.30 | $60.04 | 7,053,280 |
| 2020-04-29 | $82.90 | $82.90 | $78.81 | $79.30 | $60.04 | 6,512,030 |
| 2020-04-28 | $84.60 | $85.50 | $80.10 | $82.98 | $62.83 | 6,193,380 |
| 2020-04-27 | $84.78 | $85.85 | $80.10 | $84.50 | $63.98 | 7,836,280 |
| 2020-04-24 | $93.90 | $93.92 | $85.80 | $86.49 | $65.48 | 8,175,560 |
| 2020-04-23 | $96.50 | $99.40 | $91.24 | $93.47 | $70.77 | 10,380,920 |
| 2020-04-22 | $93.00 | $93.85 | $90.40 | $92.17 | $69.78 | 4,516,200 |
| 2020-04-21 | $93.00 | $96.39 | $91.50 | $93.35 | $70.68 | 8,487,320 |
| 2020-04-20 | $87.60 | $91.19 | $87.56 | $90.11 | $68.23 | 6,870,550 |
| 2020-04-17 | $92.00 | $92.00 | $84.00 | $86.60 | $65.57 | 8,876,860 |
| 2020-04-16 | $86.00 | $93.49 | $85.17 | $90.99 | $68.89 | 9,835,010 |
| 2020-04-15 | $83.00 | $87.00 | $83.00 | $84.99 | $64.35 | 6,405,610 |
| 2020-04-14 | $78.40 | $83.01 | $77.08 | $82.50 | $62.46 | 7,141,300 |
| 2020-04-13 | $77.25 | $80.18 | $77.00 | $77.60 | $58.75 | 4,404,550 |
| 2020-04-10 | $76.13 | $79.80 | $76.13 | $77.47 | $58.65 | 4,435,940 |
| 2020-04-09 | $78.67 | $78.90 | $74.61 | $76.93 | $58.25 | 6,451,500 |
| 2020-04-08 | $79.37 | $79.80 | $77.71 | $78.33 | $59.31 | 2,709,370 |
| 2020-04-07 | $79.66 | $81.25 | $77.41 | $80.18 | $60.71 | 4,923,250 |
| 2020-04-06 | $79.57 | $79.57 | $79.57 | $79.57 | $60.24 | 0 |
| 2020-04-03 | $75.59 | $80.75 | $75.33 | $79.57 | $60.24 | 4,612,480 |
| 2020-04-02 | $75.40 | $75.82 | $74.21 | $75.58 | $57.22 | 2,432,170 |
| 2020-04-01 | $77.60 | $77.79 | $74.21 | $74.75 | $56.60 | 3,906,590 |
| 2020-03-31 | $75.66 | $78.45 | $74.56 | $77.52 | $58.69 | 4,575,730 |
| 2020-03-30 | $78.38 | $82.00 | $77.90 | $79.38 | $60.10 | 4,635,900 |
| 2020-03-27 | $80.18 | $80.20 | $76.33 | $77.90 | $58.98 | 5,120,630 |
| 2020-03-26 | $73.08 | $80.18 | $72.43 | $78.99 | $59.81 | 6,054,840 |
| 2020-03-25 | $72.00 | $73.96 | $70.20 | $73.16 | $55.39 | 3,604,220 |
| 2020-03-24 | $69.74 | $70.98 | $68.50 | $70.50 | $53.38 | 3,749,290 |
| 2020-03-23 | $66.29 | $71.08 | $65.77 | $68.65 | $51.98 | 6,426,500 |
| 2020-03-20 | $65.88 | $67.72 | $65.40 | $66.83 | $50.60 | 4,253,220 |
| 2020-03-19 | $66.80 | $67.34 | $63.11 | $64.58 | $48.90 | 4,958,000 |
| 2020-03-18 | $70.00 | $71.39 | $66.68 | $66.80 | $50.58 | 4,278,770 |
| 2020-03-17 | $70.98 | $72.89 | $67.07 | $69.47 | $52.60 | 4,993,450 |
| 2020-03-16 | $74.00 | $76.26 | $71.00 | $71.36 | $54.03 | 7,397,910 |
| 2020-03-13 | $71.00 | $74.59 | $69.52 | $72.43 | $54.84 | 5,946,170 |
| 2020-03-12 | $78.11 | $82.79 | $76.00 | $76.45 | $57.88 | 4,984,710 |
| 2020-03-11 | $75.86 | $81.00 | $75.86 | $79.60 | $60.27 | 4,900,060 |
| 2020-03-10 | $78.88 | $78.90 | $74.06 | $75.70 | $57.31 | 6,267,550 |
| 2020-03-09 | $80.59 | $84.32 | $79.02 | $80.30 | $60.80 | 7,779,540 |
| 2020-03-06 | $75.99 | $77.59 | $75.00 | $76.65 | $58.03 | 3,813,450 |
| 2020-03-05 | $74.01 | $77.80 | $73.56 | $76.19 | $57.69 | 4,599,230 |
| 2020-03-04 | $78.00 | $78.49 | $72.86 | $73.54 | $55.68 | 5,301,050 |
| 2020-03-03 | $72.50 | $78.12 | $72.02 | $76.99 | $58.29 | 9,147,480 |
| 2020-03-02 | $67.50 | $71.30 | $66.71 | $71.02 | $53.77 | 8,411,530 |
| 2020-02-28 | $63.14 | $67.77 | $63.02 | $65.01 | $49.22 | 6,995,360 |
| 2020-02-27 | $62.81 | $65.18 | $62.57 | $64.35 | $48.72 | 4,691,820 |
| 2020-02-26 | $66.88 | $66.88 | $62.90 | $63.13 | $47.80 | 5,496,980 |
| 2020-02-25 | $65.64 | $68.98 | $65.11 | $67.10 | $50.80 | 9,213,080 |
| 2020-02-24 | $67.00 | $67.00 | $64.00 | $66.10 | $50.05 | 10,809,820 |
| 2020-02-21 | $60.45 | $62.00 | $59.51 | $61.77 | $46.77 | 3,673,000 |
| 2020-02-20 | $59.77 | $61.00 | $58.91 | $60.24 | $45.61 | 3,420,050 |
| 2020-02-19 | $61.17 | $61.22 | $58.07 | $58.96 | $44.64 | 5,562,070 |
| 2020-02-18 | $62.36 | $62.61 | $60.80 | $61.22 | $46.35 | 4,030,070 |
| 2020-02-17 | $60.72 | $62.83 | $60.51 | $62.61 | $47.40 | 5,484,660 |
| 2020-02-14 | $61.18 | $62.17 | $60.20 | $60.70 | $45.96 | 3,077,530 |
| 2020-02-13 | $61.23 | $61.75 | $59.79 | $61.04 | $46.22 | 4,247,820 |
| 2020-02-12 | $62.49 | $63.36 | $60.83 | $61.04 | $46.22 | 5,320,430 |
| 2020-02-11 | $61.94 | $62.74 | $60.70 | $62.73 | $47.49 | 3,672,560 |
| 2020-02-10 | $64.19 | $64.20 | $60.63 | $61.80 | $46.79 | 6,284,810 |
| 2020-02-07 | $65.00 | $65.86 | $62.00 | $63.25 | $47.89 | 6,987,860 |
| 2020-02-06 | $65.54 | $68.96 | $64.68 | $64.98 | $49.20 | 10,397,670 |
| 2020-02-05 | $60.78 | $64.75 | $59.69 | $64.68 | $48.97 | 8,463,450 |
| 2020-02-04 | $61.45 | $61.99 | $57.89 | $60.74 | $45.99 | 7,671,600 |
| 2020-02-03 | $64.69 | $66.55 | $59.96 | $62.60 | $47.40 | 11,480,810 |
| 2020-01-31 | $60.80 | $60.80 | $60.80 | $60.80 | $46.03 | 0 |
| 2020-01-30 | $60.80 | $60.80 | $60.80 | $60.80 | $46.03 | 0 |
| 2020-01-29 | $60.80 | $60.80 | $60.80 | $60.80 | $46.03 | 0 |
| 2020-01-28 | $60.80 | $60.80 | $60.80 | $60.80 | $46.03 | 0 |
| 2020-01-27 | $60.80 | $60.80 | $60.80 | $60.80 | $46.03 | 0 |
| 2020-01-24 | $60.80 | $60.80 | $60.80 | $60.80 | $46.03 | 0 |
| 2020-01-23 | $61.30 | $62.70 | $58.98 | $60.80 | $46.03 | 5,553,500 |
| 2020-01-22 | $62.70 | $62.70 | $58.66 | $60.48 | $45.79 | 7,544,750 |
| 2020-01-21 | $64.47 | $64.47 | $60.68 | $62.80 | $47.55 | 14,572,920 |
| 2020-01-20 | $57.50 | $61.27 | $55.61 | $58.61 | $44.38 | 10,946,880 |
| 2020-01-17 | $54.84 | $56.16 | $54.50 | $55.70 | $42.17 | 1,459,470 |
| 2020-01-16 | $54.87 | $55.66 | $54.66 | $54.81 | $41.50 | 1,283,600 |
| 2020-01-15 | $54.27 | $55.79 | $54.09 | $54.82 | $41.51 | 1,801,330 |
| 2020-01-14 | $56.00 | $56.06 | $53.30 | $54.57 | $41.32 | 4,717,270 |
| 2020-01-13 | $57.60 | $58.84 | $56.70 | $57.26 | $43.35 | 1,860,910 |
| 2020-01-10 | $57.50 | $57.72 | $56.66 | $57.57 | $43.59 | 1,325,010 |
| 2020-01-09 | $54.09 | $57.95 | $54.09 | $57.60 | $43.61 | 2,922,830 |
| 2020-01-08 | $54.05 | $55.20 | $53.68 | $53.90 | $40.81 | 2,622,480 |
| 2020-01-07 | $53.21 | $54.46 | $51.89 | $54.28 | $41.10 | 2,413,880 |
| 2020-01-06 | $53.35 | $54.14 | $52.60 | $53.20 | $40.28 | 2,070,790 |
| 2020-01-03 | $53.20 | $54.37 | $52.77 | $53.35 | $40.39 | 1,663,020 |
| 2020-01-02 | $51.85 | $53.96 | $51.61 | $53.30 | $40.36 | 2,505,530 |
| 2020-01-01 | $51.77 | $51.77 | $51.77 | $51.77 | $39.20 | 0 |
| 2019-12-31 | $49.52 | $52.34 | $49.50 | $51.77 | $39.20 | 2,599,190 |
| 2019-12-30 | $50.55 | $50.71 | $49.31 | $49.50 | $37.48 | 1,131,660 |
| 2019-12-27 | $50.52 | $50.98 | $50.21 | $50.30 | $38.08 | 936,350 |
| 2019-12-26 | $50.80 | $51.25 | $50.25 | $50.73 | $38.41 | 1,250,470 |
| 2019-12-25 | $50.83 | $51.22 | $50.38 | $50.90 | $38.54 | 1,153,600 |
| 2019-12-24 | $49.58 | $51.30 | $49.31 | $51.08 | $38.67 | 1,328,970 |
| 2019-12-23 | $48.81 | $50.69 | $48.81 | $49.46 | $37.45 | 1,643,560 |
| 2019-12-20 | $49.70 | $49.77 | $48.79 | $48.80 | $36.95 | 843,510 |
| 2019-12-19 | $49.42 | $49.97 | $49.11 | $49.65 | $37.59 | 778,680 |
| 2019-12-18 | $49.80 | $49.97 | $49.00 | $49.68 | $37.61 | 1,160,730 |
| 2019-12-17 | $50.54 | $50.76 | $49.37 | $50.00 | $37.86 | 1,424,560 |
| 2019-12-16 | $50.10 | $50.82 | $49.64 | $50.50 | $38.24 | 1,410,240 |
| 2019-12-13 | $48.64 | $50.05 | $48.21 | $49.98 | $37.84 | 1,745,640 |
| 2019-12-12 | $48.39 | $48.79 | $47.98 | $48.09 | $36.41 | 646,770 |
| 2019-12-11 | $47.62 | $48.53 | $47.47 | $48.24 | $36.52 | 812,460 |
| 2019-12-10 | $47.01 | $47.70 | $46.61 | $47.60 | $36.04 | 742,150 |
| 2019-12-09 | $48.99 | $48.99 | $47.16 | $47.62 | $36.05 | 1,178,560 |
| 2019-12-06 | $48.11 | $48.98 | $47.81 | $48.55 | $36.76 | 835,660 |
| 2019-12-05 | $47.74 | $48.86 | $47.50 | $48.05 | $36.38 | 1,219,120 |
| 2019-12-04 | $46.80 | $48.10 | $46.36 | $47.46 | $35.93 | 824,080 |
| 2019-12-03 | $47.09 | $47.22 | $45.75 | $47.06 | $35.63 | 1,048,150 |
| 2019-12-02 | $47.69 | $47.70 | $46.59 | $47.02 | $35.60 | 1,337,700 |
| 2019-11-29 | $47.96 | $48.48 | $46.51 | $47.74 | $36.15 | 1,457,230 |
| 2019-11-28 | $47.42 | $48.50 | $47.11 | $48.24 | $36.52 | 1,603,890 |
| 2019-11-27 | $47.68 | $48.18 | $46.72 | $47.43 | $35.91 | 1,453,790 |
| 2019-11-26 | $47.50 | $47.94 | $47.20 | $47.66 | $36.08 | 1,335,300 |
| 2019-11-25 | $48.88 | $49.09 | $46.60 | $47.20 | $35.74 | 2,892,900 |
| 2019-11-22 | $52.70 | $53.08 | $48.01 | $48.51 | $36.73 | 4,539,120 |
| 2019-11-21 | $53.38 | $53.76 | $52.38 | $52.86 | $40.02 | 2,245,620 |
| 2019-11-20 | $52.48 | $54.10 | $52.30 | $53.38 | $40.42 | 2,980,960 |
| 2019-11-19 | $52.08 | $53.64 | $51.59 | $52.52 | $39.76 | 2,877,650 |
| 2019-11-18 | $52.01 | $52.59 | $51.21 | $51.69 | $39.14 | 2,066,640 |
| 2019-11-15 | $52.31 | $52.48 | $51.57 | $51.93 | $39.32 | 1,601,610 |
| 2019-11-14 | $50.38 | $52.16 | $50.02 | $52.05 | $39.41 | 2,245,750 |
| 2019-11-13 | $48.37 | $50.38 | $47.77 | $50.22 | $38.02 | 2,166,770 |
| 2019-11-12 | $47.99 | $48.95 | $47.51 | $48.52 | $36.74 | 1,564,140 |
| 2019-11-11 | $49.51 | $49.95 | $47.60 | $47.67 | $36.09 | 2,181,800 |
| 2019-11-08 | $49.93 | $50.21 | $49.41 | $49.65 | $37.59 | 2,088,330 |
| 2019-11-07 | $49.70 | $50.50 | $49.26 | $49.61 | $37.56 | 1,858,290 |
| 2019-11-06 | $50.15 | $50.65 | $49.01 | $49.23 | $37.27 | 1,705,090 |
| 2019-11-05 | $51.69 | $51.74 | $49.88 | $50.19 | $38.00 | 2,307,220 |
| 2019-11-04 | $50.01 | $52.21 | $50.01 | $51.69 | $39.14 | 3,192,090 |
| 2019-11-01 | $49.89 | $49.95 | $48.57 | $49.85 | $37.74 | 1,653,580 |
| 2019-10-31 | $49.80 | $50.68 | $49.00 | $49.56 | $37.52 | 2,067,160 |
| 2019-10-30 | $49.96 | $50.81 | $49.21 | $49.81 | $37.71 | 1,624,930 |
| 2019-10-29 | $50.36 | $50.95 | $49.19 | $50.23 | $38.03 | 1,764,910 |
| 2019-10-28 | $48.20 | $50.48 | $48.04 | $49.93 | $37.80 | 2,105,320 |
| 2019-10-25 | $48.97 | $49.91 | $48.23 | $49.81 | $37.71 | 2,584,480 |
| 2019-10-24 | $50.20 | $50.59 | $47.45 | $48.72 | $36.89 | 3,256,250 |
| 2019-10-23 | $52.11 | $52.67 | $49.97 | $50.16 | $37.98 | 1,817,060 |
| 2019-10-22 | $50.69 | $52.75 | $50.28 | $52.20 | $39.52 | 2,757,430 |
| 2019-10-21 | $53.60 | $53.87 | $48.89 | $50.11 | $37.94 | 4,133,790 |
| 2019-10-18 | $53.21 | $54.69 | $52.70 | $53.20 | $40.28 | 1,969,380 |
| 2019-10-17 | $52.55 | $53.65 | $52.00 | $53.00 | $40.13 | 1,487,780 |
| 2019-10-16 | $51.89 | $53.17 | $51.30 | $52.52 | $39.76 | 1,490,240 |
| 2019-10-15 | $52.04 | $52.36 | $51.28 | $51.90 | $39.30 | 1,839,650 |
| 2019-10-14 | $53.00 | $53.00 | $51.16 | $52.01 | $39.38 | 5,736,010 |
| 2019-10-11 | $53.74 | $55.00 | $53.20 | $54.30 | $41.11 | 2,777,410 |
| 2019-10-10 | $49.40 | $53.96 | $48.88 | $53.72 | $40.67 | 4,102,700 |
| 2019-10-09 | $49.85 | $50.13 | $48.20 | $49.05 | $37.14 | 1,364,460 |
| 2019-10-08 | $48.66 | $50.99 | $48.66 | $50.01 | $37.86 | 1,704,110 |
| 2019-10-07 | $48.80 | $48.80 | $48.80 | $48.80 | $36.95 | 0 |
| 2019-10-04 | $48.80 | $48.80 | $48.80 | $48.80 | $36.95 | 0 |
| 2019-10-03 | $48.80 | $48.80 | $48.80 | $48.80 | $36.95 | 0 |
| 2019-10-02 | $48.80 | $48.80 | $48.80 | $48.80 | $36.95 | 0 |
| 2019-10-01 | $48.80 | $48.80 | $48.80 | $48.80 | $36.95 | 0 |
| 2019-09-30 | $48.53 | $50.16 | $48.21 | $48.80 | $36.95 | 1,109,540 |
| 2019-09-27 | $48.89 | $49.48 | $48.21 | $48.75 | $36.91 | 1,525,540 |
| 2019-09-26 | $50.00 | $50.81 | $48.70 | $48.82 | $36.96 | 1,666,770 |
| 2019-09-25 | $50.32 | $51.16 | $46.00 | $49.48 | $37.46 | 2,006,500 |
| 2019-09-24 | $50.06 | $52.24 | $49.71 | $50.24 | $38.04 | 2,973,600 |
| 2019-09-23 | $50.70 | $50.98 | $49.33 | $49.90 | $37.78 | 1,424,120 |
| 2019-09-20 | $49.50 | $51.38 | $49.28 | $50.50 | $38.24 | 2,802,800 |
| 2019-09-19 | $49.67 | $50.54 | $49.27 | $49.70 | $37.63 | 1,417,960 |
| 2019-09-18 | $49.04 | $49.97 | $48.61 | $49.60 | $37.55 | 2,141,160 |
| 2019-09-17 | $49.80 | $50.14 | $48.60 | $49.10 | $37.18 | 3,159,290 |
| 2019-09-16 | $45.49 | $49.76 | $44.51 | $49.70 | $37.63 | 5,358,970 |
| 2019-09-13 | $45.61 | $45.61 | $45.61 | $45.61 | $34.53 | 0 |
| 2019-09-12 | $47.18 | $47.18 | $45.00 | $45.61 | $34.53 | 3,666,120 |
| 2019-09-11 | $45.78 | $49.11 | $45.40 | $46.42 | $35.15 | 6,423,250 |
| 2019-09-10 | $46.16 | $46.16 | $44.70 | $45.07 | $34.12 | 2,468,720 |
| 2019-09-09 | $45.96 | $46.56 | $45.20 | $46.40 | $35.13 | 2,242,540 |
| 2019-09-06 | $44.98 | $46.84 | $44.94 | $45.61 | $34.53 | 1,754,300 |
| 2019-09-05 | $44.20 | $45.58 | $44.20 | $44.92 | $34.01 | 1,763,150 |
| 2019-09-04 | $43.60 | $44.40 | $43.59 | $44.01 | $33.32 | 1,702,550 |
| 2019-09-03 | $45.60 | $46.14 | $43.75 | $44.00 | $33.31 | 3,125,420 |
| 2019-09-02 | $44.20 | $45.77 | $43.94 | $45.77 | $34.65 | 2,165,100 |
| 2019-08-30 | $44.33 | $45.56 | $43.81 | $44.05 | $33.35 | 1,867,960 |
| 2019-08-29 | $44.29 | $45.18 | $43.02 | $43.89 | $33.23 | 1,714,580 |
| 2019-08-28 | $43.94 | $45.06 | $43.27 | $43.82 | $33.18 | 2,433,490 |
| 2019-08-27 | $44.43 | $44.79 | $43.25 | $43.36 | $32.83 | 2,651,320 |
| 2019-08-26 | $44.49 | $45.48 | $43.88 | $44.30 | $33.54 | 2,049,970 |
| 2019-08-23 | $43.94 | $45.38 | $43.45 | $44.94 | $34.03 | 1,915,270 |
| 2019-08-22 | $43.96 | $44.37 | $43.68 | $43.96 | $33.28 | 1,353,640 |
| 2019-08-21 | $44.81 | $45.00 | $43.45 | $43.96 | $33.28 | 2,399,170 |
| 2019-08-20 | $45.55 | $45.60 | $44.41 | $44.93 | $34.02 | 1,745,500 |
| 2019-08-19 | $45.18 | $45.78 | $44.40 | $45.78 | $34.66 | 2,592,560 |
| 2019-08-16 | $42.94 | $45.85 | $42.80 | $45.10 | $34.15 | 3,451,360 |
| 2019-08-15 | $40.85 | $43.20 | $40.55 | $43.10 | $32.63 | 2,382,770 |
| 2019-08-14 | $41.29 | $41.79 | $40.46 | $41.38 | $31.33 | 2,495,640 |
| 2019-08-13 | $40.78 | $41.47 | $39.95 | $41.01 | $31.05 | 2,343,140 |
| 2019-08-12 | $40.32 | $41.34 | $40.22 | $40.96 | $31.01 | 2,949,260 |
| 2019-08-09 | $40.32 | $41.43 | $39.89 | $39.90 | $30.21 | 2,124,760 |
| 2019-08-08 | $39.70 | $40.45 | $39.53 | $40.28 | $30.50 | 1,933,550 |
| 2019-08-07 | $37.55 | $39.97 | $37.55 | $39.67 | $30.04 | 2,937,340 |
| 2019-08-06 | $37.03 | $38.30 | $37.03 | $37.61 | $28.48 | 1,545,890 |
| 2019-08-05 | $38.44 | $39.45 | $37.70 | $37.80 | $28.62 | 1,750,890 |
| 2019-08-02 | $37.09 | $39.28 | $37.00 | $38.34 | $29.03 | 2,786,070 |
| 2019-08-01 | $37.39 | $38.19 | $36.11 | $37.54 | $28.42 | 3,173,780 |
| 2019-07-31 | $37.86 | $39.28 | $37.70 | $38.45 | $29.11 | 1,949,080 |
| 2019-07-30 | $38.09 | $38.23 | $37.42 | $37.61 | $28.48 | 1,377,380 |
| 2019-07-29 | $37.83 | $38.39 | $37.80 | $38.03 | $28.79 | 856,420 |
| 2019-07-26 | $37.96 | $38.45 | $37.72 | $37.99 | $28.76 | 1,460,520 |
| 2019-07-25 | $35.40 | $38.32 | $35.17 | $38.21 | $28.93 | 3,462,050 |
| 2019-07-24 | $35.30 | $35.75 | $35.01 | $35.22 | $26.67 | 1,310,020 |
| 2019-07-23 | $36.08 | $36.30 | $34.80 | $35.29 | $26.72 | 1,318,220 |
| 2019-07-22 | $35.46 | $36.15 | $34.68 | $35.89 | $27.17 | 922,590 |
| 2019-07-19 | $35.31 | $35.98 | $35.28 | $35.43 | $26.83 | 614,560 |
| 2019-07-18 | $36.22 | $36.50 | $35.33 | $35.70 | $27.03 | 1,010,260 |
| 2019-07-17 | $36.79 | $36.79 | $36.10 | $36.11 | $27.34 | 717,060 |
| 2019-07-16 | $36.54 | $36.83 | $36.17 | $36.79 | $27.85 | 673,830 |
| 2019-07-15 | $36.71 | $37.10 | $35.68 | $36.51 | $27.64 | 1,120,990 |
| 2019-07-12 | $36.36 | $36.80 | $36.21 | $36.71 | $27.79 | 1,151,030 |
| 2019-07-11 | $36.83 | $37.10 | $36.20 | $36.51 | $27.64 | 962,730 |
| 2019-07-10 | $36.52 | $37.18 | $36.19 | $36.57 | $27.69 | 1,106,680 |
| 2019-07-09 | $36.38 | $37.01 | $36.15 | $36.50 | $27.64 | 1,022,040 |
| 2019-07-08 | $37.11 | $37.19 | $36.00 | $36.08 | $27.32 | 1,846,530 |
| 2019-07-05 | $37.24 | $37.84 | $37.10 | $37.45 | $28.35 | 1,109,370 |
| 2019-07-04 | $38.60 | $38.65 | $37.17 | $37.45 | $28.35 | 1,613,500 |
| 2019-07-03 | $39.85 | $39.98 | $38.11 | $38.25 | $28.96 | 1,663,280 |
| 2019-07-02 | $39.50 | $40.09 | $38.79 | $39.85 | $30.17 | 2,578,790 |
| 2019-07-01 | $38.40 | $39.82 | $38.01 | $39.54 | $29.94 | 2,543,610 |
| 2019-06-28 | $38.42 | $38.42 | $37.42 | $37.70 | $28.54 | 1,468,770 |
| 2019-06-27 | $38.40 | $38.89 | $37.90 | $38.40 | $29.07 | 2,162,670 |
| 2019-06-26 | $38.41 | $39.18 | $37.84 | $38.40 | $29.07 | 2,165,970 |
| 2019-06-25 | $39.50 | $39.50 | $37.36 | $38.15 | $28.88 | 3,412,500 |
| 2019-06-24 | $39.46 | $39.96 | $38.72 | $39.21 | $29.69 | 1,836,610 |
| 2019-06-21 | $39.94 | $40.39 | $39.01 | $39.46 | $29.88 | 2,011,350 |
| 2019-06-20 | $39.67 | $40.79 | $39.03 | $39.30 | $29.76 | 3,148,960 |
| 2019-06-19 | $38.59 | $40.60 | $38.59 | $39.80 | $30.13 | 3,190,250 |
| 2019-06-18 | $38.06 | $38.31 | $37.51 | $38.06 | $28.82 | 1,068,040 |
| 2019-06-17 | $38.00 | $38.49 | $37.03 | $38.00 | $28.77 | 2,162,330 |
| 2019-06-14 | $36.79 | $38.91 | $36.70 | $37.83 | $28.64 | 4,593,250 |
| 2019-06-13 | $34.61 | $36.70 | $34.07 | $36.70 | $27.79 | 2,466,730 |
| 2019-06-12 | $34.18 | $34.82 | $33.51 | $34.60 | $26.20 | 1,045,680 |
| 2019-06-11 | $33.26 | $34.38 | $33.13 | $34.18 | $25.88 | 2,033,920 |
| 2019-06-10 | $33.46 | $34.29 | $32.70 | $33.20 | $24.97 | 920,920 |
| 2019-06-07 | $33.33 | $33.33 | $33.33 | $33.33 | $25.07 | 0 |
| 2019-06-06 | $34.30 | $34.30 | $32.80 | $33.33 | $25.07 | 978,140 |
| 2019-06-05 | $35.06 | $35.38 | $33.40 | $34.56 | $25.99 | 2,009,480 |
| 2019-06-04 | $34.95 | $35.24 | $34.34 | $35.00 | $26.32 | 992,180 |
| 2019-06-03 | $34.98 | $36.10 | $34.80 | $34.88 | $26.23 | 1,250,610 |
| 2019-05-31 | $35.36 | $36.19 | $35.00 | $35.08 | $26.38 | 1,203,200 |
| 2019-05-30 | $35.30 | $35.69 | $34.43 | $35.69 | $26.84 | 1,175,950 |
| 2019-05-29 | $34.75 | $35.74 | $34.60 | $35.73 | $26.87 | 1,307,100 |
| 2019-05-28 | $35.06 | $35.39 | $34.63 | $34.75 | $26.13 | 880,420 |
| 2019-05-27 | $33.83 | $35.39 | $33.64 | $35.16 | $26.44 | 1,634,610 |
| 2019-05-24 | $34.18 | $34.46 | $33.60 | $33.83 | $25.44 | 1,345,130 |
| 2019-05-23 | $34.99 | $35.43 | $33.60 | $33.88 | $25.48 | 1,495,770 |
| 2019-05-22 | $35.01 | $35.70 | $34.44 | $35.19 | $26.47 | 2,031,240 |
| 2019-05-21 | $32.67 | $34.99 | $32.67 | $34.94 | $26.28 | 2,149,110 |
| 2019-05-20 | $33.35 | $33.58 | $32.02 | $32.62 | $24.53 | 1,233,270 |
| 2019-05-17 | $33.42 | $34.37 | $33.09 | $33.38 | $25.10 | 1,630,660 |
| 2019-05-16 | $33.15 | $33.69 | $32.99 | $33.43 | $25.14 | 900,150 |
| 2019-05-15 | $32.78 | $33.26 | $32.52 | $33.21 | $24.98 | 813,660 |
| 2019-05-14 | $31.66 | $32.79 | $31.52 | $32.60 | $24.52 | 938,940 |
| 2019-05-13 | $33.00 | $33.00 | $32.00 | $32.12 | $24.16 | 1,376,760 |
| 2019-05-10 | $32.19 | $33.09 | $31.55 | $33.00 | $24.82 | 1,076,370 |
| 2019-05-09 | $32.03 | $32.59 | $31.52 | $31.54 | $23.72 | 1,186,210 |
| 2019-05-08 | $31.98 | $33.09 | $31.08 | $32.45 | $24.40 | 1,358,190 |
| 2019-05-07 | $30.51 | $32.33 | $30.51 | $32.10 | $24.14 | 2,180,340 |
| 2019-05-06 | $32.89 | $33.59 | $30.58 | $30.65 | $23.05 | 2,366,830 |
| 2019-05-03 | $33.98 | $33.98 | $33.98 | $33.98 | $25.56 | 0 |
| 2019-05-02 | $33.98 | $33.98 | $33.98 | $33.98 | $25.56 | 0 |
| 2019-05-01 | $33.98 | $33.98 | $33.98 | $33.98 | $25.56 | 0 |
| 2019-04-30 | $33.20 | $34.25 | $33.03 | $33.98 | $25.56 | 1,060,270 |
| 2019-04-29 | $33.30 | $34.30 | $32.02 | $33.24 | $25.00 | 1,739,240 |
| 2019-04-26 | $33.66 | $33.70 | $32.38 | $33.12 | $24.91 | 1,302,150 |
| 2019-04-25 | $33.05 | $33.93 | $32.80 | $32.82 | $24.68 | 1,110,070 |
| 2019-04-24 | $33.40 | $33.45 | $32.61 | $33.38 | $25.10 | 1,255,900 |
| 2019-04-23 | $33.93 | $34.09 | $32.90 | $32.96 | $24.79 | 1,276,260 |
| 2019-04-22 | $33.85 | $34.82 | $33.85 | $33.93 | $25.52 | 1,079,160 |
| 2019-04-19 | $34.44 | $34.47 | $33.62 | $33.85 | $25.46 | 1,295,620 |
| 2019-04-18 | $34.35 | $35.19 | $34.10 | $34.44 | $25.90 | 1,346,080 |
| 2019-04-17 | $34.31 | $35.01 | $34.16 | $34.55 | $25.98 | 1,788,110 |
| 2019-04-16 | $33.67 | $34.60 | $32.45 | $34.20 | $25.72 | 2,066,850 |
| 2019-04-15 | $35.17 | $35.42 | $33.58 | $33.70 | $25.34 | 1,385,090 |
| 2019-04-12 | $34.83 | $35.37 | $34.32 | $34.81 | $26.18 | 1,136,610 |
| 2019-04-11 | $36.38 | $36.38 | $34.20 | $35.25 | $26.51 | 2,463,680 |
| 2019-04-10 | $35.05 | $36.46 | $34.21 | $36.12 | $27.16 | 3,139,100 |
| 2019-04-09 | $34.74 | $36.64 | $34.41 | $35.70 | $26.85 | 2,481,520 |
| 2019-04-08 | $35.18 | $35.45 | $34.03 | $34.52 | $25.96 | 1,749,610 |
| 2019-04-05 | $35.18 | $35.18 | $35.18 | $35.18 | $26.46 | 0 |
| 2019-04-04 | $35.52 | $35.59 | $34.85 | $35.18 | $26.46 | 1,329,520 |
| 2019-04-03 | $34.94 | $35.88 | $34.85 | $35.42 | $26.64 | 1,508,210 |
| 2019-04-02 | $35.75 | $35.75 | $34.91 | $35.04 | $26.35 | 1,468,180 |
| 2019-04-01 | $34.80 | $35.88 | $34.74 | $35.45 | $26.66 | 2,066,020 |
| 2019-03-29 | $33.88 | $34.78 | $33.20 | $34.69 | $26.09 | 1,843,630 |
| 2019-03-28 | $34.68 | $34.86 | $33.81 | $33.91 | $25.50 | 1,719,320 |
| 2019-03-27 | $33.96 | $34.50 | $33.29 | $33.90 | $25.50 | 1,701,010 |
| 2019-03-26 | $34.44 | $35.59 | $33.08 | $33.55 | $25.23 | 1,624,850 |
| 2019-03-25 | $34.33 | $35.25 | $34.25 | $34.33 | $25.82 | 1,213,370 |
| 2019-03-22 | $35.06 | $35.52 | $34.30 | $35.25 | $26.51 | 1,477,980 |
| 2019-03-21 | $35.18 | $35.75 | $34.65 | $35.21 | $26.48 | 1,301,850 |
| 2019-03-20 | $35.45 | $36.15 | $34.44 | $35.00 | $26.32 | 1,882,520 |
| 2019-03-19 | $36.00 | $36.00 | $35.13 | $35.39 | $26.62 | 1,298,960 |
| 2019-03-18 | $35.59 | $36.16 | $34.75 | $36.01 | $27.08 | 1,856,260 |
| 2019-03-15 | $33.68 | $35.46 | $33.65 | $35.40 | $26.62 | 2,716,900 |
| 2019-03-14 | $33.40 | $34.12 | $33.31 | $33.90 | $25.50 | 1,773,180 |
| 2019-03-13 | $34.50 | $34.78 | $33.50 | $33.72 | $25.36 | 2,326,560 |
| 2019-03-12 | $32.80 | $34.85 | $32.79 | $34.30 | $25.80 | 3,545,350 |
| 2019-03-11 | $31.39 | $32.79 | $31.00 | $32.79 | $24.66 | 1,818,260 |
| 2019-03-08 | $32.00 | $32.60 | $31.40 | $31.40 | $23.61 | 2,801,550 |
| 2019-03-07 | $33.09 | $34.17 | $32.40 | $32.99 | $24.81 | 3,508,010 |
| 2019-03-06 | $32.20 | $32.68 | $32.01 | $32.36 | $24.34 | 2,160,580 |
| 2019-03-05 | $32.57 | $32.80 | $31.60 | $32.19 | $24.21 | 2,373,460 |
| 2019-03-04 | $32.20 | $33.38 | $32.20 | $32.57 | $24.49 | 2,676,270 |
| 2019-03-01 | $32.20 | $32.20 | $31.51 | $32.12 | $24.16 | 1,382,970 |
| 2019-02-28 | $30.78 | $32.33 | $30.72 | $32.04 | $24.10 | 3,022,860 |
| 2019-02-27 | $31.06 | $31.87 | $30.61 | $30.80 | $23.16 | 2,895,970 |
| 2019-02-26 | $30.52 | $32.40 | $30.01 | $31.50 | $23.69 | 3,931,190 |
| 2019-02-25 | $29.92 | $30.87 | $29.52 | $30.65 | $23.05 | 3,061,740 |
| 2019-02-22 | $29.05 | $29.59 | $29.00 | $29.39 | $22.10 | 1,557,740 |
| 2019-02-21 | $29.42 | $29.75 | $28.91 | $29.05 | $21.85 | 1,781,790 |
| 2019-02-20 | $29.99 | $29.99 | $29.07 | $29.49 | $22.18 | 2,035,960 |
| 2019-02-19 | $31.30 | $31.43 | $29.48 | $30.04 | $22.59 | 2,420,190 |
| 2019-02-18 | $28.73 | $30.35 | $28.73 | $30.27 | $22.77 | 2,253,150 |
| 2019-02-15 | $29.14 | $29.24 | $28.59 | $28.63 | $21.53 | 1,488,180 |
| 2019-02-14 | $28.64 | $29.50 | $28.40 | $29.14 | $21.92 | 1,684,480 |
| 2019-02-13 | $28.41 | $28.98 | $28.41 | $28.79 | $21.65 | 2,257,950 |
| 2019-02-12 | $27.57 | $28.67 | $27.33 | $28.62 | $21.52 | 2,267,320 |
| 2019-02-11 | $26.70 | $27.70 | $26.70 | $27.57 | $20.73 | 1,689,980 |
| 2019-02-08 | $26.60 | $26.60 | $26.60 | $26.60 | $20.01 | 0 |
| 2019-02-07 | $26.60 | $26.60 | $26.60 | $26.60 | $20.01 | 0 |
| 2019-02-06 | $26.60 | $26.60 | $26.60 | $26.60 | $20.01 | 0 |
| 2019-02-05 | $26.60 | $26.60 | $26.60 | $26.60 | $20.01 | 0 |
| 2019-02-04 | $26.60 | $26.60 | $26.60 | $26.60 | $20.01 | 0 |
| 2019-02-01 | $25.73 | $26.69 | $25.73 | $26.60 | $20.01 | 1,225,560 |
| 2019-01-31 | $25.61 | $26.42 | $25.50 | $25.73 | $19.35 | 1,148,950 |
| 2019-01-30 | $26.16 | $26.59 | $25.60 | $25.70 | $19.33 | 1,353,440 |
| 2019-01-29 | $25.68 | $25.99 | $25.34 | $25.43 | $19.13 | 859,100 |
| 2019-01-28 | $26.50 | $26.88 | $25.58 | $25.91 | $19.49 | 1,342,780 |
| 2019-01-25 | $26.42 | $26.98 | $25.99 | $26.47 | $19.91 | 1,199,950 |
| 2019-01-24 | $25.63 | $26.48 | $25.33 | $26.42 | $19.87 | 1,290,030 |
| 2019-01-23 | $26.11 | $26.11 | $25.30 | $25.65 | $19.29 | 1,096,180 |
| 2019-01-22 | $26.20 | $26.45 | $25.90 | $26.10 | $19.63 | 1,436,970 |
| 2019-01-21 | $26.10 | $26.92 | $25.60 | $26.30 | $19.78 | 2,501,930 |
| 2019-01-18 | $24.40 | $26.30 | $24.30 | $25.75 | $19.37 | 3,037,570 |
| 2019-01-17 | $24.87 | $24.90 | $24.25 | $24.40 | $18.35 | 1,361,730 |
| 2019-01-16 | $24.62 | $24.93 | $24.59 | $24.81 | $18.66 | 1,435,280 |
| 2019-01-15 | $23.99 | $25.00 | $23.83 | $24.73 | $18.60 | 1,979,450 |
| 2019-01-14 | $24.55 | $24.55 | $23.93 | $24.03 | $18.07 | 1,961,810 |
| 2019-01-11 | $24.42 | $24.74 | $24.11 | $24.70 | $18.58 | 1,718,130 |
| 2019-01-10 | $24.44 | $24.87 | $24.26 | $24.42 | $18.37 | 1,977,950 |
| 2019-01-09 | $24.10 | $25.18 | $24.08 | $24.68 | $18.56 | 2,720,790 |
| 2019-01-08 | $24.63 | $24.96 | $23.90 | $24.15 | $18.16 | 2,562,700 |
| 2019-01-07 | $24.70 | $25.20 | $24.30 | $24.63 | $18.52 | 2,021,990 |
| 2019-01-04 | $23.82 | $24.75 | $23.82 | $24.50 | $18.43 | 2,742,850 |
| 2019-01-03 | $25.00 | $25.29 | $24.05 | $24.06 | $18.09 | 1,573,030 |
| 2019-01-02 | $25.16 | $25.68 | $24.41 | $25.12 | $18.89 | 1,812,090 |
| 2019-01-01 | $25.41 | $25.41 | $25.41 | $25.41 | $19.11 | 0 |
| 2018-12-31 | $25.41 | $25.41 | $25.41 | $25.41 | $19.11 | 0 |
| 2018-12-28 | $25.59 | $25.97 | $25.06 | $25.41 | $19.11 | 1,727,100 |
| 2018-12-27 | $26.52 | $26.98 | $25.52 | $25.84 | $19.43 | 1,610,850 |
| 2018-12-26 | $26.00 | $26.00 | $26.00 | $26.00 | $19.55 | 0 |
| 2018-12-25 | $26.00 | $26.00 | $26.00 | $26.00 | $19.55 | 0 |
| 2018-12-24 | $25.48 | $26.54 | $25.25 | $26.00 | $19.55 | 1,269,590 |
| 2018-12-21 | $26.35 | $26.54 | $25.17 | $25.65 | $19.29 | 1,714,180 |
| 2018-12-20 | $26.35 | $26.50 | $25.90 | $26.30 | $19.78 | 1,242,750 |
| 2018-12-19 | $27.48 | $27.49 | $26.13 | $26.43 | $19.88 | 1,703,220 |
| 2018-12-18 | $28.25 | $28.50 | $26.88 | $27.23 | $20.48 | 2,711,710 |
| 2018-12-17 | $28.42 | $28.88 | $28.00 | $28.31 | $21.29 | 1,750,550 |
| 2018-12-14 | $31.20 | $31.20 | $28.40 | $28.63 | $21.53 | 3,902,290 |
| 2018-12-13 | $31.33 | $32.22 | $30.52 | $31.40 | $23.61 | 1,287,490 |
| 2018-12-12 | $31.40 | $31.75 | $31.11 | $31.20 | $23.46 | 653,770 |
| 2018-12-11 | $31.88 | $31.94 | $31.10 | $31.18 | $23.45 | 1,337,960 |
| 2018-12-10 | $30.36 | $31.86 | $30.36 | $31.76 | $23.89 | 2,021,970 |
| 2018-12-07 | $31.30 | $31.68 | $30.41 | $30.60 | $23.01 | 2,610,400 |
| 2018-12-06 | $31.71 | $32.88 | $30.71 | $30.80 | $23.16 | 5,334,600 |
| 2018-12-05 | $32.70 | $33.60 | $32.53 | $33.55 | $25.23 | 1,632,310 |
| 2018-12-04 | $33.11 | $33.79 | $32.81 | $33.30 | $25.04 | 1,532,930 |
| 2018-12-03 | $32.35 | $33.60 | $32.35 | $33.33 | $25.07 | 2,503,650 |
| 2018-11-30 | $30.40 | $31.99 | $30.29 | $31.73 | $23.86 | 1,453,630 |
| 2018-11-29 | $31.30 | $31.85 | $30.21 | $30.65 | $23.05 | 1,656,070 |
| 2018-11-28 | $31.20 | $31.50 | $30.20 | $31.28 | $23.52 | 2,013,230 |
| 2018-11-27 | $30.68 | $31.80 | $30.28 | $30.99 | $23.31 | 1,508,030 |
| 2018-11-26 | $30.08 | $31.08 | $29.35 | $30.30 | $22.79 | 1,278,810 |
| 2018-11-23 | $31.06 | $31.45 | $30.30 | $30.56 | $22.98 | 1,410,820 |
| 2018-11-22 | $31.15 | $32.17 | $30.75 | $31.05 | $23.35 | 2,418,790 |
| 2018-11-21 | $29.06 | $31.25 | $28.98 | $31.01 | $23.32 | 2,963,720 |
| 2018-11-20 | $30.69 | $31.06 | $28.95 | $29.34 | $22.07 | 2,226,450 |
| 2018-11-19 | $30.87 | $31.18 | $30.50 | $30.80 | $23.16 | 1,516,310 |
| 2018-11-16 | $31.00 | $31.55 | $30.72 | $30.87 | $23.22 | 1,897,100 |
| 2018-11-15 | $30.66 | $31.35 | $30.46 | $30.92 | $23.25 | 1,242,040 |
| 2018-11-14 | $30.33 | $31.19 | $30.23 | $30.67 | $23.07 | 1,789,250 |
| 2018-11-13 | $29.66 | $30.82 | $29.47 | $30.47 | $22.92 | 2,372,940 |
| 2018-11-12 | $28.01 | $30.15 | $28.01 | $29.80 | $22.41 | 2,754,070 |
| 2018-11-09 | $27.80 | $28.78 | $27.39 | $28.01 | $21.07 | 1,876,670 |
| 2018-11-08 | $28.78 | $28.78 | $27.67 | $27.91 | $20.99 | 1,982,180 |
| 2018-11-07 | $28.30 | $28.84 | $28.03 | $28.53 | $21.46 | 1,520,980 |
| 2018-11-06 | $28.99 | $29.00 | $27.64 | $28.05 | $21.10 | 2,827,610 |
| 2018-11-05 | $29.05 | $30.30 | $27.80 | $29.01 | $21.82 | 2,840,390 |
| 2018-11-02 | $28.39 | $29.40 | $28.34 | $29.20 | $21.96 | 2,704,490 |
| 2018-11-01 | $26.77 | $28.20 | $26.77 | $27.49 | $20.67 | 2,481,450 |
| 2018-10-31 | $25.78 | $27.06 | $25.50 | $27.00 | $20.31 | 2,286,700 |
| 2018-10-30 | $25.83 | $26.26 | $24.51 | $26.00 | $19.55 | 3,902,500 |
| 2018-10-29 | $27.02 | $27.21 | $26.34 | $26.34 | $19.81 | 3,709,580 |
| 2018-10-26 | $30.00 | $30.75 | $29.10 | $29.27 | $22.01 | 1,453,930 |
| 2018-10-25 | $28.60 | $29.50 | $28.06 | $29.29 | $22.03 | 831,090 |
| 2018-10-24 | $29.21 | $29.78 | $28.70 | $29.67 | $22.31 | 1,087,460 |
| 2018-10-23 | $30.48 | $30.66 | $29.19 | $29.41 | $22.12 | 1,724,710 |
| 2018-10-22 | $29.01 | $30.78 | $29.01 | $30.20 | $22.71 | 1,753,610 |
| 2018-10-19 | $27.50 | $28.89 | $27.29 | $28.65 | $21.55 | 1,225,830 |
| 2018-10-18 | $27.37 | $28.55 | $27.15 | $27.63 | $20.78 | 1,172,430 |
| 2018-10-17 | $27.64 | $27.94 | $26.90 | $27.79 | $20.90 | 1,407,140 |
| 2018-10-16 | $29.89 | $30.25 | $26.85 | $27.10 | $20.38 | 3,087,520 |
| 2018-10-15 | $30.45 | $30.45 | $29.66 | $29.83 | $22.43 | 1,091,980 |
| 2018-10-12 | $29.42 | $30.29 | $29.01 | $29.86 | $22.46 | 1,199,830 |
| 2018-10-11 | $29.20 | $29.87 | $28.60 | $29.33 | $22.06 | 1,583,370 |
| 2018-10-10 | $30.18 | $30.54 | $30.00 | $30.51 | $22.95 | 802,890 |
| 2018-10-09 | $30.18 | $30.60 | $29.91 | $30.25 | $22.75 | 879,720 |
| 2018-10-08 | $31.40 | $31.40 | $29.99 | $30.00 | $22.56 | 1,677,390 |
| 2018-10-05 | $32.11 | $32.11 | $32.11 | $32.11 | $24.15 | 0 |
| 2018-10-04 | $32.11 | $32.11 | $32.11 | $32.11 | $24.15 | 0 |
| 2018-10-03 | $32.11 | $32.11 | $32.11 | $32.11 | $24.15 | 0 |
| 2018-10-02 | $32.11 | $32.11 | $32.11 | $32.11 | $24.15 | 0 |
| 2018-10-01 | $32.11 | $32.11 | $32.11 | $32.11 | $24.15 | 0 |
| 2018-09-28 | $32.42 | $32.43 | $31.90 | $32.11 | $24.15 | 988,450 |
| 2018-09-27 | $32.39 | $32.89 | $32.20 | $32.27 | $24.27 | 1,405,270 |
| 2018-09-26 | $32.03 | $32.86 | $31.89 | $32.39 | $24.36 | 1,781,810 |
| 2018-09-25 | $32.00 | $32.36 | $31.70 | $32.02 | $24.08 | 1,066,270 |
| 2018-09-24 | $32.29 | $32.29 | $32.29 | $32.29 | $24.28 | 0 |
| 2018-09-21 | $31.58 | $32.46 | $31.13 | $32.29 | $24.28 | 1,364,440 |
| 2018-09-20 | $31.66 | $31.98 | $31.28 | $31.50 | $23.69 | 766,990 |
| 2018-09-19 | $30.88 | $32.21 | $30.60 | $31.53 | $23.71 | 1,645,900 |
| 2018-09-18 | $31.49 | $31.75 | $29.99 | $31.14 | $23.42 | 2,250,550 |
| 2018-09-17 | $31.75 | $32.18 | $31.15 | $31.98 | $24.05 | 975,530 |
| 2018-09-14 | $32.58 | $32.58 | $31.70 | $31.72 | $23.86 | 1,239,080 |
| 2018-09-13 | $33.49 | $33.49 | $31.72 | $32.66 | $24.56 | 1,563,300 |
| 2018-09-12 | $33.30 | $33.85 | $32.80 | $33.02 | $24.83 | 838,870 |
| 2018-09-11 | $32.84 | $33.70 | $32.60 | $33.50 | $25.19 | 997,840 |
| 2018-09-10 | $33.87 | $34.06 | $32.70 | $32.70 | $24.59 | 962,280 |
| 2018-09-07 | $33.71 | $34.55 | $33.53 | $34.00 | $25.57 | 1,010,430 |
| 2018-09-06 | $34.49 | $34.49 | $33.51 | $33.75 | $25.38 | 786,860 |
| 2018-09-05 | $34.68 | $34.88 | $34.03 | $34.30 | $25.80 | 892,280 |
| 2018-09-04 | $34.18 | $35.10 | $34.14 | $34.73 | $26.12 | 1,161,490 |
| 2018-09-03 | $34.78 | $34.80 | $33.50 | $34.27 | $25.77 | 1,583,230 |
| 2018-08-31 | $33.73 | $34.95 | $33.51 | $34.69 | $26.09 | 1,338,470 |
| 2018-08-30 | $35.50 | $35.50 | $33.88 | $33.88 | $25.48 | 1,144,440 |
| 2018-08-29 | $35.60 | $35.84 | $34.71 | $34.89 | $26.24 | 1,960,600 |
| 2018-08-28 | $34.88 | $35.49 | $34.76 | $35.27 | $26.53 | 1,181,240 |
| 2018-08-27 | $34.00 | $35.10 | $33.67 | $34.66 | $26.07 | 1,445,060 |
| 2018-08-24 | $33.44 | $34.43 | $33.10 | $33.80 | $25.42 | 1,263,200 |
| 2018-08-23 | $32.57 | $33.60 | $32.57 | $33.33 | $25.07 | 1,011,060 |
| 2018-08-22 | $33.05 | $33.80 | $32.95 | $33.12 | $24.91 | 1,073,620 |
| 2018-08-21 | $32.42 | $33.46 | $32.16 | $32.98 | $24.80 | 1,875,850 |
| 2018-08-20 | $32.50 | $32.65 | $31.63 | $32.20 | $24.22 | 1,752,440 |
| 2018-08-17 | $33.90 | $34.17 | $31.75 | $32.12 | $24.16 | 2,501,020 |
| 2018-08-16 | $33.50 | $34.40 | $33.01 | $33.48 | $25.18 | 1,350,810 |
| 2018-08-15 | $35.73 | $36.10 | $33.59 | $34.00 | $25.57 | 2,526,980 |
| 2018-08-14 | $35.34 | $35.98 | $35.06 | $35.72 | $26.86 | 1,371,530 |
| 2018-08-13 | $35.75 | $36.39 | $34.73 | $35.34 | $26.58 | 2,201,000 |
| 2018-08-10 | $35.55 | $36.28 | $35.00 | $36.03 | $27.10 | 3,515,650 |
| 2018-08-09 | $34.74 | $37.51 | $34.57 | $36.50 | $27.45 | 2,571,860 |
| 2018-08-08 | $37.06 | $37.08 | $34.72 | $34.72 | $26.11 | 2,548,110 |
| 2018-08-07 | $36.14 | $37.36 | $34.47 | $37.07 | $27.88 | 2,712,730 |
| 2018-08-06 | $38.70 | $38.72 | $35.03 | $36.20 | $27.22 | 4,519,860 |
| 2018-08-03 | $40.69 | $41.31 | $38.72 | $38.91 | $29.26 | 2,338,520 |
| 2018-08-02 | $40.33 | $41.17 | $39.21 | $40.69 | $30.60 | 1,997,890 |
| 2018-08-01 | $40.78 | $41.61 | $40.33 | $40.90 | $30.76 | 2,311,670 |
| 2018-07-31 | $39.90 | $40.74 | $39.66 | $40.46 | $30.43 | 1,278,210 |
| 2018-07-30 | $39.90 | $40.12 | $38.65 | $39.95 | $30.05 | 1,686,800 |
| 2018-07-27 | $40.07 | $40.43 | $39.65 | $39.88 | $29.99 | 1,001,140 |
| 2018-07-26 | $41.20 | $41.38 | $39.80 | $40.22 | $30.25 | 1,906,570 |
| 2018-07-25 | $40.98 | $41.89 | $40.50 | $41.18 | $30.97 | 1,613,150 |
| 2018-07-24 | $39.91 | $41.04 | $38.78 | $40.63 | $30.56 | 2,244,940 |
| 2018-07-23 | $39.60 | $40.64 | $38.50 | $40.26 | $30.28 | 4,630,450 |
| 2018-07-20 | $41.39 | $41.79 | $40.64 | $41.44 | $31.17 | 1,635,740 |
| 2018-07-19 | $42.27 | $42.44 | $40.92 | $41.64 | $31.32 | 2,465,700 |
| 2018-07-18 | $43.25 | $43.69 | $41.78 | $42.03 | $31.61 | 2,672,780 |
| 2018-07-17 | $43.22 | $43.85 | $42.11 | $43.30 | $32.56 | 2,266,980 |
| 2018-07-16 | $43.59 | $45.18 | $43.20 | $43.41 | $32.65 | 3,314,100 |
| 2018-07-13 | $42.16 | $44.95 | $41.33 | $43.90 | $33.02 | 5,546,150 |
| 2018-07-12 | $73.61 | $75.88 | $73.10 | $74.90 | $31.09 | 1,665,530 |
| 2018-07-11 | $71.62 | $74.30 | $71.04 | $73.90 | $30.67 | 1,463,740 |
| 2018-07-10 | $71.78 | $73.50 | $70.45 | $72.98 | $30.29 | 1,845,460 |
| 2018-07-09 | $67.80 | $71.60 | $67.22 | $71.35 | $29.61 | 1,504,440 |
| 2018-07-06 | $67.46 | $70.44 | $66.50 | $67.02 | $27.82 | 1,421,130 |
| 2018-07-05 | $70.04 | $70.14 | $66.56 | $66.60 | $27.64 | 1,004,270 |
| 2018-07-04 | $70.51 | $71.77 | $69.83 | $70.14 | $29.11 | 1,011,470 |
| 2018-07-03 | $70.37 | $71.80 | $68.66 | $71.01 | $29.47 | 894,920 |
| 2018-07-02 | $69.89 | $71.93 | $69.27 | $70.20 | $29.14 | 1,518,210 |
| 2018-06-29 | $67.68 | $70.10 | $66.67 | $70.00 | $29.05 | 1,284,160 |
| 2018-06-28 | $67.32 | $68.97 | $66.76 | $67.05 | $27.83 | 670,930 |
| 2018-06-27 | $71.27 | $71.44 | $67.15 | $67.50 | $28.01 | 1,064,420 |
| 2018-06-26 | $68.20 | $71.80 | $67.91 | $71.51 | $29.68 | 833,050 |
| 2018-06-25 | $70.12 | $71.72 | $69.72 | $69.74 | $28.94 | 799,500 |
| 2018-06-22 | $67.97 | $69.80 | $66.06 | $69.52 | $28.85 | 1,003,180 |
| 2018-06-21 | $68.70 | $70.39 | $67.56 | $68.20 | $28.31 | 1,126,240 |
| 2018-06-20 | $64.70 | $69.34 | $64.70 | $68.68 | $28.50 | 1,304,330 |
| 2018-06-19 | $68.21 | $69.90 | $64.35 | $64.68 | $26.84 | 1,668,830 |
| 2018-06-18 | $68.85 | $68.85 | $68.85 | $68.85 | $28.58 | 0 |
| 2018-06-15 | $71.50 | $71.85 | $68.60 | $68.85 | $28.58 | 1,390,120 |
| 2018-06-14 | $71.67 | $72.22 | $70.71 | $71.55 | $29.70 | 693,000 |
| 2018-06-13 | $72.19 | $72.78 | $71.52 | $71.67 | $29.75 | 554,250 |
| 2018-06-12 | $70.28 | $72.43 | $69.87 | $72.00 | $29.88 | 718,900 |
| 2018-06-11 | $72.26 | $72.74 | $69.90 | $70.07 | $29.08 | 1,446,050 |
| 2018-06-08 | $73.21 | $73.88 | $71.88 | $72.88 | $30.25 | 1,486,560 |
| 2018-06-07 | $74.32 | $74.89 | $73.75 | $74.18 | $30.79 | 1,125,150 |
| 2018-06-06 | $73.86 | $74.44 | $73.36 | $74.08 | $30.75 | 627,550 |
| 2018-06-05 | $72.78 | $74.60 | $72.78 | $73.82 | $30.64 | 1,031,390 |
| 2018-06-04 | $71.71 | $73.29 | $70.71 | $72.97 | $30.28 | 1,457,930 |
| 2018-06-01 | $73.80 | $74.50 | $70.89 | $71.70 | $29.76 | 2,289,280 |
| 2018-05-31 | $74.30 | $75.20 | $73.00 | $73.88 | $30.66 | 2,119,160 |
| 2018-05-30 | $73.50 | $75.86 | $72.54 | $73.85 | $30.65 | 2,330,940 |
| 2018-05-29 | $81.60 | $81.60 | $74.35 | $74.95 | $31.11 | 2,747,920 |
| 2018-05-28 | $78.82 | $82.40 | $78.05 | $81.26 | $33.73 | 2,334,180 |
| 2018-05-25 | $76.59 | $79.80 | $76.59 | $78.96 | $32.77 | 2,314,690 |
| 2018-05-24 | $78.30 | $78.59 | $76.31 | $76.48 | $31.74 | 1,337,420 |
| 2018-05-23 | $78.70 | $80.00 | $77.70 | $78.10 | $32.41 | 1,570,530 |
| 2018-05-22 | $76.40 | $79.00 | $76.12 | $78.40 | $32.54 | 2,058,840 |
| 2018-05-21 | $75.11 | $76.99 | $73.57 | $76.63 | $31.80 | 1,446,970 |
| 2018-05-18 | $75.40 | $75.87 | $72.50 | $74.50 | $30.92 | 1,504,480 |
| 2018-05-17 | $76.36 | $77.10 | $75.10 | $75.25 | $31.23 | 940,490 |
| 2018-05-16 | $74.17 | $77.85 | $74.08 | $76.54 | $31.77 | 1,830,240 |
| 2018-05-15 | $74.76 | $75.33 | $73.39 | $74.76 | $31.03 | 1,529,250 |
| 2018-05-14 | $73.00 | $75.04 | $72.55 | $74.75 | $31.02 | 2,478,800 |
| 2018-05-11 | $77.30 | $79.60 | $72.58 | $73.30 | $30.42 | 3,944,950 |
| 2018-05-10 | $77.75 | $78.45 | $76.13 | $78.13 | $32.43 | 1,462,120 |
| 2018-05-09 | $77.80 | $78.78 | $76.60 | $77.05 | $31.98 | 1,235,200 |
| 2018-05-08 | $78.33 | $80.00 | $77.23 | $78.45 | $32.56 | 2,311,940 |
| 2018-05-07 | $73.52 | $78.95 | $73.52 | $78.02 | $32.38 | 4,192,260 |
| 2018-05-04 | $75.33 | $76.49 | $72.22 | $74.45 | $30.90 | 6,141,760 |
| 2018-05-03 | $77.98 | $78.20 | $73.36 | $74.41 | $30.88 | 3,899,980 |
| 2018-05-02 | $78.70 | $80.97 | $76.41 | $77.50 | $32.17 | 3,970,640 |
| 2018-05-01 | $75.95 | $75.95 | $75.95 | $75.95 | $31.52 | 0 |
| 2018-04-30 | $75.95 | $75.95 | $75.95 | $75.95 | $31.52 | 0 |
| 2018-04-27 | $73.20 | $76.40 | $73.20 | $75.95 | $31.52 | 2,857,520 |
| 2018-04-26 | $73.82 | $75.31 | $72.81 | $73.16 | $30.36 | 2,985,260 |
| 2018-04-25 | $68.85 | $75.00 | $68.01 | $73.85 | $30.65 | 4,427,810 |
| 2018-04-24 | $66.00 | $69.60 | $66.00 | $68.85 | $28.58 | 1,887,370 |
| 2018-04-23 | $65.97 | $66.63 | $64.00 | $64.96 | $26.96 | 980,800 |
| 2018-04-20 | $67.82 | $68.77 | $65.01 | $65.43 | $27.16 | 1,086,500 |
| 2018-04-19 | $68.95 | $71.15 | $67.70 | $68.00 | $28.22 | 1,216,960 |
| 2018-04-18 | $67.20 | $69.49 | $66.00 | $69.26 | $28.75 | 984,580 |
| 2018-04-17 | $69.76 | $70.03 | $66.98 | $66.98 | $27.80 | 878,080 |
| 2018-04-16 | $69.80 | $71.17 | $69.00 | $69.74 | $28.94 | 829,760 |
| 2018-04-13 | $69.29 | $71.99 | $68.97 | $70.38 | $29.21 | 1,217,780 |
| 2018-04-12 | $70.73 | $71.22 | $68.91 | $68.98 | $28.63 | 873,150 |
| 2018-04-11 | $70.00 | $72.40 | $70.00 | $70.65 | $29.32 | 1,558,530 |
| 2018-04-10 | $69.36 | $70.90 | $68.20 | $70.00 | $29.05 | 939,270 |
| 2018-04-09 | $69.68 | $71.27 | $68.71 | $69.36 | $28.79 | 1,048,420 |
| 2018-04-06 | $69.69 | $69.69 | $69.69 | $69.69 | $28.92 | 0 |
| 2018-04-05 | $69.69 | $69.69 | $69.69 | $69.69 | $28.92 | 0 |
| 2018-04-04 | $67.85 | $71.60 | $67.85 | $69.69 | $28.92 | 2,851,780 |
| 2018-04-03 | $66.20 | $68.70 | $65.11 | $67.84 | $28.16 | 2,415,480 |
| 2018-04-02 | $62.85 | $62.85 | $62.85 | $62.85 | $26.08 | 0 |
| 2018-03-30 | $62.85 | $62.85 | $62.85 | $62.85 | $26.08 | 0 |
| 2018-03-29 | $62.85 | $62.85 | $62.85 | $62.85 | $26.08 | 0 |
| 2018-03-28 | $62.85 | $62.85 | $62.85 | $62.85 | $26.08 | 0 |
| 2018-03-27 | $62.85 | $62.85 | $62.85 | $62.85 | $26.08 | 0 |
| 2018-03-26 | $60.00 | $63.00 | $58.20 | $62.85 | $26.08 | 898,650 |
| 2018-03-23 | $62.00 | $62.37 | $60.00 | $60.13 | $24.96 | 928,770 |
| 2018-03-22 | $63.80 | $64.79 | $63.50 | $63.96 | $26.55 | 638,480 |
| 2018-03-21 | $65.51 | $66.69 | $63.74 | $63.78 | $26.47 | 950,630 |
| 2018-03-20 | $63.99 | $65.95 | $63.24 | $65.50 | $27.18 | 1,009,700 |
| 2018-03-19 | $63.72 | $65.16 | $62.41 | $64.10 | $26.60 | 719,230 |
| 2018-03-16 | $64.32 | $64.62 | $63.13 | $63.78 | $26.47 | 479,830 |
| 2018-03-15 | $63.60 | $64.68 | $63.46 | $64.40 | $26.73 | 610,040 |
| 2018-03-14 | $63.64 | $64.49 | $63.41 | $63.70 | $26.44 | 593,850 |
| 2018-03-13 | $65.79 | $66.29 | $62.80 | $63.66 | $26.42 | 1,215,720 |
| 2018-03-12 | $66.32 | $67.24 | $65.25 | $65.90 | $27.35 | 1,123,300 |
| 2018-03-09 | $66.35 | $66.49 | $65.24 | $65.92 | $27.36 | 774,790 |
| 2018-03-08 | $64.41 | $66.50 | $64.30 | $65.90 | $27.35 | 735,890 |
| 2018-03-07 | $65.79 | $65.99 | $64.50 | $64.50 | $26.77 | 435,820 |
| 2018-03-06 | $65.57 | $66.28 | $65.20 | $65.80 | $27.31 | 336,330 |
| 2018-03-05 | $65.08 | $65.69 | $64.25 | $65.60 | $27.23 | 374,820 |
| 2018-03-02 | $64.50 | $67.00 | $63.81 | $65.00 | $26.98 | 965,490 |
| 2018-03-01 | $63.50 | $66.00 | $63.00 | $65.00 | $26.98 | 717,070 |
| 2018-02-28 | $63.49 | $64.43 | $62.51 | $63.45 | $26.33 | 632,360 |
| 2018-02-27 | $63.47 | $63.98 | $62.80 | $63.49 | $26.35 | 404,800 |
| 2018-02-26 | $60.31 | $63.70 | $60.31 | $63.47 | $26.34 | 776,840 |
| 2018-02-23 | $60.15 | $60.50 | $59.81 | $60.30 | $25.03 | 249,100 |
| 2018-02-22 | $60.00 | $60.66 | $59.90 | $60.33 | $25.04 | 411,000 |
| 2018-02-21 | $59.85 | $59.85 | $59.85 | $59.85 | $24.84 | 0 |
| 2018-02-20 | $59.85 | $59.85 | $59.85 | $59.85 | $24.84 | 0 |
| 2018-02-19 | $59.85 | $59.85 | $59.85 | $59.85 | $24.84 | 0 |
| 2018-02-16 | $59.85 | $59.85 | $59.85 | $59.85 | $24.84 | 0 |
| 2018-02-15 | $59.85 | $59.85 | $59.85 | $59.85 | $24.84 | 0 |
| 2018-02-14 | $59.75 | $60.20 | $59.29 | $59.85 | $24.84 | 401,760 |
| 2018-02-13 | $59.00 | $60.39 | $58.88 | $59.80 | $24.82 | 693,490 |
| 2018-02-12 | $58.47 | $59.30 | $57.83 | $59.14 | $24.55 | 866,700 |
| 2018-02-09 | $59.50 | $60.10 | $57.60 | $58.40 | $24.24 | 1,245,400 |
| 2018-02-08 | $58.90 | $59.60 | $56.50 | $58.84 | $24.42 | 1,317,020 |
| 2018-02-07 | $61.86 | $61.88 | $58.67 | $58.75 | $24.38 | 863,000 |
| 2018-02-06 | $64.43 | $64.54 | $60.09 | $60.50 | $25.11 | 856,350 |
| 2018-02-05 | $66.48 | $66.48 | $64.10 | $65.99 | $27.39 | 750,300 |
| 2018-02-02 | $67.88 | $68.40 | $65.40 | $67.20 | $27.89 | 510,800 |
| 2018-02-01 | $70.20 | $70.99 | $67.02 | $67.50 | $28.01 | 685,700 |
| 2018-01-31 | $71.08 | $71.40 | $69.08 | $71.20 | $29.55 | 752,610 |
| 2018-01-30 | $70.63 | $71.50 | $67.50 | $71.22 | $29.56 | 1,501,110 |
| 2018-01-29 | $70.81 | $71.30 | $70.45 | $71.25 | $29.57 | 542,670 |
| 2018-01-26 | $70.90 | $71.44 | $70.40 | $71.34 | $29.61 | 382,920 |
| 2018-01-25 | $71.58 | $71.65 | $70.81 | $71.25 | $29.57 | 1,019,810 |
| 2018-01-24 | $71.50 | $71.59 | $70.71 | $71.20 | $29.55 | 524,900 |
| 2018-01-23 | $71.44 | $71.69 | $70.80 | $71.55 | $29.70 | 359,800 |
| 2018-01-22 | $71.80 | $71.99 | $70.21 | $71.80 | $29.80 | 673,610 |
| 2018-01-19 | $73.15 | $73.70 | $71.69 | $72.45 | $30.07 | 987,940 |
| 2018-01-18 | $73.80 | $74.28 | $72.31 | $73.80 | $30.63 | 1,314,340 |
| 2018-01-17 | $73.97 | $74.68 | $72.54 | $74.00 | $30.71 | 1,033,180 |
| 2018-01-16 | $71.87 | $73.30 | $71.02 | $72.98 | $30.29 | 967,860 |
| 2018-01-15 | $72.13 | $72.49 | $70.21 | $72.28 | $30.00 | 1,709,450 |
| 2018-01-12 | $70.20 | $72.48 | $69.60 | $72.14 | $29.94 | 931,970 |
| 2018-01-11 | $70.50 | $71.39 | $70.09 | $70.20 | $29.14 | 414,900 |
| 2018-01-10 | $72.00 | $72.90 | $70.55 | $70.62 | $29.31 | 472,880 |
| 2018-01-09 | $73.25 | $73.29 | $71.70 | $72.40 | $30.05 | 477,540 |
| 2018-01-08 | $70.18 | $73.38 | $70.02 | $72.84 | $30.23 | 902,450 |
| 2018-01-05 | $70.81 | $71.21 | $69.75 | $70.99 | $29.46 | 433,360 |
| 2018-01-04 | $70.30 | $71.00 | $69.01 | $70.82 | $29.39 | 824,100 |
| 2018-01-03 | $72.26 | $72.50 | $68.68 | $70.30 | $29.18 | 1,688,170 |
| 2018-01-02 | $73.20 | $73.70 | $72.21 | $72.70 | $30.17 | 852,570 |
| 2018-01-01 | $73.44 | $73.44 | $73.44 | $73.44 | $30.48 | 0 |
| 2017-12-29 | $73.15 | $74.10 | $71.43 | $73.44 | $30.48 | 1,347,480 |
| 2017-12-28 | $72.20 | $73.60 | $70.68 | $73.09 | $30.33 | 1,114,090 |
| 2017-12-27 | $74.44 | $74.44 | $71.72 | $72.20 | $29.97 | 895,560 |
| 2017-12-26 | $71.88 | $75.50 | $69.00 | $73.45 | $30.48 | 2,203,830 |
| 2017-12-25 | $74.56 | $74.68 | $69.51 | $71.50 | $29.67 | 1,478,650 |
| 2017-12-22 | $76.38 | $76.40 | $73.40 | $74.00 | $30.71 | 767,590 |
| 2017-12-21 | $74.80 | $76.60 | $73.60 | $76.38 | $31.70 | 941,710 |
| 2017-12-20 | $77.34 | $78.00 | $73.50 | $75.58 | $31.37 | 1,757,110 |
| 2017-12-19 | $76.03 | $78.20 | $76.03 | $77.06 | $31.98 | 864,540 |
| 2017-12-18 | $75.29 | $76.99 | $73.41 | $76.48 | $31.74 | 664,060 |
| 2017-12-15 | $74.94 | $76.00 | $74.00 | $74.70 | $31.00 | 706,640 |
| 2017-12-14 | $73.00 | $76.60 | $72.89 | $74.95 | $31.11 | 867,430 |
| 2017-12-13 | $71.71 | $73.29 | $71.40 | $73.11 | $30.34 | 592,870 |
| 2017-12-12 | $71.23 | $73.26 | $70.21 | $71.71 | $29.76 | 554,730 |
| 2017-12-11 | $69.80 | $72.58 | $69.80 | $71.23 | $29.56 | 666,940 |
| 2017-12-08 | $68.16 | $70.10 | $67.65 | $69.78 | $28.96 | 536,000 |
| 2017-12-07 | $66.22 | $68.68 | $66.22 | $68.15 | $28.28 | 504,800 |
| 2017-12-06 | $67.35 | $68.00 | $65.50 | $66.70 | $27.68 | 615,500 |
| 2017-12-05 | $66.88 | $67.88 | $64.55 | $67.48 | $28.01 | 725,330 |
| 2017-12-04 | $68.65 | $68.79 | $67.00 | $67.50 | $28.01 | 403,200 |
| 2017-12-01 | $69.00 | $69.44 | $68.01 | $68.40 | $28.39 | 350,000 |
| 2017-11-30 | $68.02 | $69.88 | $68.02 | $69.00 | $28.64 | 609,000 |
| 2017-11-29 | $70.89 | $71.30 | $68.20 | $68.24 | $28.32 | 829,300 |
| 2017-11-28 | $67.34 | $73.68 | $61.61 | $71.80 | $29.80 | 2,696,680 |
| 2017-11-27 | $75.00 | $75.00 | $67.57 | $67.60 | $28.06 | 1,862,150 |
| 2017-11-24 | $73.06 | $75.30 | $71.19 | $72.39 | $30.04 | 1,176,100 |
| 2017-11-23 | $75.41 | $76.45 | $72.23 | $74.00 | $30.71 | 895,970 |
| 2017-11-22 | $75.94 | $76.37 | $75.40 | $75.91 | $31.51 | 294,400 |
| 2017-11-21 | $75.60 | $76.76 | $75.26 | $75.89 | $31.50 | 267,500 |
| 2017-11-20 | $77.10 | $77.55 | $73.29 | $76.20 | $31.63 | 637,140 |
| 2017-11-17 | $77.28 | $78.98 | $76.76 | $77.20 | $32.04 | 727,980 |
| 2017-11-16 | $74.01 | $77.98 | $74.00 | $77.32 | $32.09 | 899,080 |
| 2017-11-15 | $75.40 | $76.53 | $73.95 | $74.30 | $30.84 | 576,780 |
| 2017-11-14 | $77.02 | $77.80 | $74.90 | $75.50 | $31.33 | 796,620 |
| 2017-11-13 | $79.57 | $79.60 | $76.72 | $77.41 | $32.13 | 1,089,100 |
| 2017-11-10 | $79.30 | $80.07 | $78.00 | $79.67 | $33.07 | 792,500 |
| 2017-11-09 | $80.00 | $80.59 | $79.00 | $79.81 | $33.12 | 537,600 |
| 2017-11-08 | $79.51 | $81.38 | $79.02 | $80.45 | $33.39 | 559,400 |
| 2017-11-07 | $79.10 | $81.28 | $79.03 | $80.10 | $33.24 | 383,900 |
| 2017-11-06 | $79.03 | $80.58 | $77.02 | $79.97 | $33.19 | 1,302,840 |
| 2017-11-03 | $82.39 | $82.39 | $79.30 | $79.49 | $32.99 | 829,000 |
| 2017-11-02 | $82.33 | $83.79 | $79.00 | $83.00 | $34.45 | 1,843,300 |
| 2017-11-01 | $83.34 | $86.00 | $82.02 | $83.89 | $34.82 | 1,139,620 |
| 2017-10-31 | $81.70 | $82.80 | $79.90 | $82.28 | $34.15 | 946,600 |
| 2017-10-30 | $83.39 | $83.87 | $80.00 | $82.18 | $34.11 | 960,500 |
| 2017-10-27 | $79.60 | $82.88 | $79.42 | $81.78 | $33.94 | 848,900 |
| 2017-10-26 | $79.30 | $80.29 | $78.91 | $80.20 | $33.29 | 953,710 |
| 2017-10-25 | $78.00 | $79.89 | $78.00 | $79.60 | $33.04 | 1,012,300 |
| 2017-10-24 | $78.30 | $79.70 | $75.51 | $79.57 | $33.02 | 1,260,030 |
| 2017-10-23 | $78.50 | $79.80 | $78.40 | $78.60 | $32.62 | 334,970 |
| 2017-10-20 | $78.40 | $79.69 | $78.06 | $78.75 | $32.68 | 664,410 |
| 2017-10-19 | $75.50 | $79.80 | $75.25 | $78.75 | $32.68 | 1,356,030 |
| 2017-10-18 | $75.70 | $76.59 | $75.00 | $75.98 | $31.53 | 599,100 |
| 2017-10-17 | $75.15 | $76.80 | $75.10 | $76.19 | $31.62 | 995,110 |
| 2017-10-16 | $79.30 | $79.30 | $74.41 | $75.90 | $31.50 | 2,185,170 |
| 2017-10-13 | $79.30 | $80.99 | $77.52 | $79.83 | $33.13 | 1,243,120 |
| 2017-10-12 | $77.63 | $79.85 | $77.32 | $79.80 | $33.12 | 947,250 |
| 2017-10-11 | $77.50 | $78.30 | $77.08 | $78.00 | $32.37 | 904,260 |
| 2017-10-10 | $72.50 | $78.00 | $72.41 | $78.00 | $32.37 | 1,825,200 |
| 2017-10-09 | $74.29 | $74.59 | $72.60 | $73.16 | $30.36 | 849,380 |
| 2017-10-06 | $73.84 | $73.84 | $73.84 | $73.84 | $30.65 | 0 |
| 2017-10-05 | $73.84 | $73.84 | $73.84 | $73.84 | $30.65 | 0 |
| 2017-10-04 | $73.84 | $73.84 | $73.84 | $73.84 | $30.65 | 0 |
| 2017-10-03 | $73.84 | $73.84 | $73.84 | $73.84 | $30.65 | 0 |
| 2017-10-02 | $73.84 | $73.84 | $73.84 | $73.84 | $30.65 | 0 |
| 2017-09-29 | $72.82 | $74.99 | $72.81 | $73.84 | $30.65 | 1,343,000 |
| 2017-09-28 | $70.00 | $73.39 | $69.81 | $73.29 | $30.42 | 2,052,330 |
| 2017-09-27 | $69.00 | $69.98 | $68.58 | $69.62 | $28.89 | 868,280 |
| 2017-09-26 | $65.95 | $69.97 | $65.90 | $69.51 | $28.85 | 3,086,170 |
| 2017-09-25 | $65.59 | $66.25 | $64.06 | $65.95 | $27.37 | 734,200 |
| 2017-09-22 | $65.30 | $66.28 | $65.00 | $65.06 | $27.00 | 1,003,410 |
| 2017-09-21 | $66.20 | $67.88 | $65.05 | $65.11 | $27.02 | 1,471,700 |
| 2017-09-20 | $65.80 | $67.98 | $65.50 | $66.67 | $27.67 | 2,119,430 |
| 2017-09-19 | $61.66 | $67.12 | $59.80 | $66.02 | $27.40 | 4,808,640 |
| 2017-09-18 | $60.00 | $61.50 | $60.00 | $61.02 | $25.33 | 830,260 |
| 2017-09-15 | $61.55 | $61.78 | $59.30 | $60.02 | $24.91 | 1,537,400 |
| 2017-09-14 | $61.55 | $62.55 | $61.05 | $61.55 | $25.55 | 736,900 |
| 2017-09-13 | $62.30 | $62.69 | $61.71 | $61.90 | $25.69 | 684,530 |
| 2017-09-12 | $63.14 | $63.59 | $61.98 | $62.40 | $25.90 | 862,640 |
| 2017-09-11 | $62.99 | $63.98 | $62.95 | $63.14 | $26.21 | 1,262,400 |
| 2017-09-08 | $61.75 | $65.00 | $61.71 | $63.06 | $26.17 | 1,762,470 |
| 2017-09-07 | $62.06 | $62.53 | $61.79 | $61.98 | $25.72 | 728,430 |
| 2017-09-06 | $63.00 | $63.74 | $61.90 | $62.53 | $25.95 | 1,179,510 |
| 2017-09-05 | $61.77 | $64.77 | $61.76 | $63.28 | $26.26 | 901,750 |
| 2017-09-04 | $61.60 | $62.28 | $61.60 | $62.15 | $25.79 | 365,980 |
| 2017-09-01 | $62.15 | $62.38 | $61.58 | $61.97 | $25.72 | 397,300 |
| 2017-08-31 | $62.20 | $63.28 | $61.50 | $62.15 | $25.79 | 544,100 |
| 2017-08-30 | $62.21 | $62.97 | $61.87 | $62.70 | $26.02 | 406,500 |
| 2017-08-29 | $63.18 | $65.00 | $62.50 | $62.70 | $26.02 | 429,700 |
| 2017-08-28 | $61.51 | $63.49 | $61.51 | $63.18 | $26.22 | 720,000 |
| 2017-08-25 | $61.30 | $62.33 | $61.05 | $61.97 | $25.72 | 359,670 |
| 2017-08-24 | $61.50 | $61.97 | $60.03 | $61.90 | $25.69 | 394,000 |
| 2017-08-23 | $62.29 | $62.83 | $61.30 | $61.89 | $25.69 | 644,520 |
| 2017-08-22 | $63.60 | $64.30 | $61.58 | $62.24 | $25.83 | 894,490 |
| 2017-08-21 | $64.22 | $65.50 | $63.40 | $63.40 | $26.31 | 763,390 |
| 2017-08-18 | $63.30 | $65.68 | $63.30 | $64.81 | $26.90 | 1,132,600 |
| 2017-08-17 | $61.50 | $66.69 | $60.30 | $64.21 | $26.65 | 1,887,580 |
| 2017-08-16 | $56.75 | $61.80 | $56.20 | $61.68 | $25.60 | 1,803,940 |
| 2017-08-15 | $56.65 | $56.97 | $56.20 | $56.84 | $23.59 | 437,200 |
| 2017-08-14 | $55.51 | $56.70 | $55.51 | $56.65 | $23.51 | 737,470 |
| 2017-08-11 | $55.31 | $55.99 | $55.30 | $55.93 | $23.21 | 454,900 |
| 2017-08-10 | $55.51 | $56.34 | $55.25 | $55.94 | $23.22 | 534,600 |
| 2017-08-09 | $55.50 | $58.09 | $55.50 | $56.00 | $23.24 | 761,900 |
| 2017-08-08 | $55.00 | $56.50 | $54.30 | $56.10 | $23.28 | 742,400 |
| 2017-08-07 | $55.65 | $56.85 | $55.00 | $55.58 | $23.07 | 873,400 |
| 2017-08-04 | $56.53 | $56.55 | $55.27 | $55.84 | $23.18 | 769,900 |
| 2017-08-03 | $56.78 | $56.90 | $55.98 | $56.65 | $23.51 | 571,900 |
| 2017-08-02 | $56.95 | $57.24 | $55.81 | $56.88 | $23.61 | 878,490 |
| 2017-08-01 | $57.75 | $57.99 | $56.28 | $57.43 | $23.84 | 551,590 |
| 2017-07-31 | $58.00 | $58.34 | $56.72 | $57.74 | $23.96 | 682,170 |
| 2017-07-28 | $57.61 | $58.36 | $57.27 | $58.00 | $24.07 | 704,780 |
| 2017-07-27 | $57.86 | $58.70 | $55.20 | $58.13 | $24.13 | 926,920 |
| 2017-07-26 | $58.30 | $58.30 | $57.03 | $57.86 | $24.01 | 328,740 |
| 2017-07-25 | $56.42 | $58.59 | $56.22 | $57.58 | $23.90 | 562,790 |
| 2017-07-24 | $58.27 | $58.27 | $52.43 | $57.53 | $23.88 | 1,155,800 |
| 2017-07-21 | $59.02 | $59.21 | $57.71 | $58.25 | $24.18 | 605,060 |
| 2017-07-20 | $60.79 | $60.79 | $59.03 | $59.05 | $24.51 | 761,000 |
| 2017-07-19 | $58.70 | $60.88 | $58.06 | $60.65 | $25.17 | 719,000 |
| 2017-07-18 | $57.33 | $59.00 | $57.02 | $58.36 | $24.22 | 749,810 |
| 2017-07-17 | $62.00 | $62.15 | $57.15 | $57.33 | $23.79 | 1,139,000 |
| 2017-07-14 | $61.60 | $63.26 | $61.03 | $62.35 | $25.88 | 624,890 |
| 2017-07-13 | $61.42 | $62.26 | $60.06 | $61.57 | $25.55 | 1,416,080 |
| 2017-07-12 | $68.00 | $68.60 | $61.25 | $61.49 | $25.52 | 2,503,340 |
| 2017-07-11 | $67.93 | $68.60 | $67.93 | $68.05 | $28.24 | 406,040 |
| 2017-07-10 | $69.79 | $69.79 | $67.82 | $67.93 | $28.19 | 624,790 |
| 2017-07-07 | $70.48 | $70.48 | $69.40 | $69.79 | $28.97 | 620,900 |
| 2017-07-06 | $72.45 | $72.50 | $70.01 | $70.77 | $29.37 | 818,610 |
| 2017-07-05 | $71.40 | $73.00 | $71.23 | $72.30 | $30.01 | 726,320 |
| 2017-07-04 | $72.00 | $72.18 | $70.80 | $71.55 | $29.70 | 793,650 |
| 2017-07-03 | $70.99 | $72.08 | $70.15 | $71.19 | $29.55 | 559,690 |
| 2017-06-30 | $70.19 | $70.19 | $70.19 | $70.19 | $29.13 | 0 |
| 2017-06-29 | $70.19 | $70.19 | $70.19 | $70.19 | $29.13 | 0 |
| 2017-06-28 | $71.65 | $71.65 | $69.88 | $70.19 | $29.13 | 553,270 |
| 2017-06-27 | $71.50 | $72.38 | $70.21 | $71.86 | $29.82 | 937,310 |
| 2017-06-26 | $72.28 | $73.50 | $71.52 | $71.80 | $29.80 | 751,000 |
| 2017-06-23 | $70.09 | $72.62 | $69.58 | $72.28 | $30.00 | 889,910 |
| 2017-06-22 | $70.34 | $72.40 | $70.05 | $70.30 | $29.18 | 1,251,600 |
| 2017-06-21 | $67.63 | $70.46 | $67.63 | $70.34 | $29.19 | 1,065,630 |
| 2017-06-20 | $65.30 | $68.50 | $65.30 | $68.00 | $28.22 | 1,077,000 |
| 2017-06-19 | $65.04 | $65.58 | $64.43 | $65.12 | $27.03 | 277,040 |
| 2017-06-16 | $65.50 | $66.23 | $63.93 | $65.04 | $26.99 | 845,090 |
| 2017-06-15 | $66.40 | $66.41 | $65.21 | $65.88 | $27.34 | 677,680 |
| 2017-06-14 | $66.47 | $66.78 | $66.10 | $66.12 | $27.44 | 404,680 |
| 2017-06-13 | $65.10 | $66.95 | $65.10 | $66.47 | $27.59 | 430,060 |
| 2017-06-12 | $65.10 | $66.66 | $65.10 | $65.86 | $27.33 | 515,280 |
| 2017-06-09 | $65.80 | $66.29 | $64.04 | $65.95 | $27.37 | 542,870 |
| 2017-06-08 | $66.21 | $66.59 | $65.77 | $66.00 | $27.39 | 454,070 |
| 2017-06-07 | $64.10 | $66.50 | $63.80 | $66.11 | $27.44 | 599,780 |
| 2017-06-06 | $63.88 | $64.80 | $63.29 | $64.21 | $26.65 | 409,510 |
| 2017-06-05 | $62.60 | $64.28 | $62.10 | $64.00 | $26.56 | 562,100 |
| 2017-06-02 | $61.30 | $62.97 | $61.30 | $62.65 | $26.00 | 610,440 |
| 2017-06-01 | $63.37 | $64.78 | $61.15 | $61.21 | $25.40 | 680,230 |
| 2017-05-31 | $65.75 | $66.76 | $63.27 | $64.18 | $26.64 | 813,780 |
| 2017-05-30 | $65.70 | $65.70 | $65.70 | $65.70 | $27.27 | 0 |
| 2017-05-29 | $65.70 | $65.70 | $65.70 | $65.70 | $27.27 | 0 |
| 2017-05-26 | $65.89 | $66.50 | $65.10 | $65.70 | $27.27 | 513,500 |
| 2017-05-25 | $64.11 | $66.54 | $63.05 | $66.34 | $27.53 | 921,540 |
| 2017-05-24 | $62.00 | $66.66 | $58.88 | $64.90 | $26.94 | 2,440,050 |
| 2017-05-23 | $67.98 | $67.98 | $62.20 | $62.20 | $25.82 | 1,986,460 |
| 2017-05-22 | $73.51 | $74.43 | $66.75 | $68.30 | $28.35 | 1,949,220 |
| 2017-05-19 | $73.80 | $76.00 | $73.80 | $74.17 | $30.78 | 586,200 |
| 2017-05-18 | $76.00 | $76.00 | $72.50 | $74.00 | $30.71 | 913,200 |
| 2017-05-17 | $78.77 | $79.30 | $74.23 | $76.80 | $31.87 | 1,287,900 |
| 2017-05-16 | $79.18 | $79.95 | $77.50 | $78.75 | $32.68 | 935,350 |
| 2017-05-15 | $79.80 | $81.83 | $79.22 | $79.94 | $33.11 | 204,890 |
| 2017-05-12 | $78.90 | $82.00 | $78.90 | $80.10 | $33.18 | 219,640 |
| 2017-05-11 | $78.20 | $80.30 | $78.07 | $79.75 | $33.04 | 819,550 |
| 2017-05-10 | $81.00 | $81.52 | $79.06 | $79.80 | $33.06 | 469,800 |
| 2017-05-09 | $80.90 | $81.59 | $79.06 | $81.18 | $33.63 | 503,780 |
| 2017-05-08 | $82.30 | $82.30 | $80.60 | $81.30 | $33.68 | 479,440 |
| 2017-05-05 | $80.21 | $83.58 | $80.21 | $82.05 | $33.99 | 564,780 |
| 2017-05-04 | $81.50 | $82.34 | $78.70 | $80.80 | $33.47 | 644,460 |
| 2017-05-03 | $82.50 | $83.27 | $81.00 | $81.97 | $33.96 | 723,940 |
| 2017-05-02 | $82.80 | $83.50 | $82.50 | $82.96 | $34.37 | 485,000 |
| 2017-05-01 | $83.10 | $83.10 | $83.10 | $83.10 | $34.42 | 0 |
| 2017-04-28 | $78.21 | $83.44 | $78.21 | $83.10 | $34.42 | 1,199,450 |
| 2017-04-27 | $80.74 | $80.80 | $74.68 | $80.10 | $33.18 | 3,544,420 |
| 2017-04-26 | $75.72 | $80.18 | $75.72 | $79.75 | $33.04 | 1,307,760 |
| 2017-04-25 | $72.01 | $76.69 | $72.01 | $75.70 | $31.36 | 1,071,810 |
| 2017-04-24 | $74.06 | $74.06 | $71.00 | $73.56 | $30.47 | 1,334,590 |
| 2017-04-21 | $75.01 | $77.95 | $72.11 | $74.43 | $30.83 | 2,322,270 |
| 2017-04-20 | $86.00 | $87.00 | $78.12 | $78.12 | $32.36 | 2,121,200 |
| 2017-04-19 | $88.08 | $88.49 | $79.65 | $86.80 | $35.96 | 2,876,250 |
| 2017-04-18 | $87.50 | $88.99 | $86.31 | $88.50 | $36.66 | 937,500 |
| 2017-04-17 | $89.00 | $91.30 | $86.88 | $88.00 | $36.45 | 1,037,600 |
| 2017-04-14 | $85.79 | $89.99 | $85.79 | $89.68 | $37.15 | 1,585,930 |
| 2017-04-13 | $87.10 | $88.00 | $85.40 | $86.05 | $35.65 | 915,630 |
| 2017-04-12 | $88.25 | $88.25 | $85.67 | $87.62 | $36.30 | 1,220,190 |
| 2017-04-11 | $84.00 | $89.00 | $83.78 | $88.40 | $36.62 | 1,967,580 |
| 2017-04-10 | $82.50 | $85.32 | $81.86 | $84.50 | $35.00 | 1,171,510 |
| 2017-04-07 | $83.20 | $83.78 | $81.13 | $83.00 | $34.38 | 2,097,120 |
| 2017-04-06 | $83.40 | $84.92 | $82.00 | $83.67 | $34.66 | 1,763,380 |
| 2017-04-05 | $81.35 | $84.18 | $81.35 | $84.00 | $34.80 | 851,150 |
| 2017-04-04 | $81.80 | $81.80 | $81.80 | $81.80 | $33.89 | 0 |
| 2017-04-03 | $81.80 | $81.80 | $81.80 | $81.80 | $33.89 | 0 |
| 2017-03-31 | $79.00 | $82.88 | $78.50 | $81.80 | $33.89 | 984,970 |
| 2017-03-30 | $79.70 | $80.00 | $78.40 | $79.20 | $32.81 | 523,440 |
| 2017-03-29 | $80.50 | $81.00 | $78.86 | $79.95 | $33.12 | 708,180 |
| 2017-03-28 | $80.70 | $82.00 | $80.07 | $81.01 | $33.56 | 424,730 |
| 2017-03-27 | $80.48 | $81.98 | $79.50 | $81.16 | $33.62 | 710,770 |
| 2017-03-24 | $81.00 | $81.50 | $80.00 | $81.08 | $33.59 | 780,750 |
| 2017-03-23 | $80.28 | $81.79 | $79.00 | $81.40 | $33.72 | 1,374,740 |
| 2017-03-22 | $77.00 | $82.50 | $76.00 | $80.57 | $33.38 | 3,243,650 |
| 2017-03-21 | $75.00 | $75.00 | $75.00 | $75.00 | $31.07 | 0 |
| 2017-03-20 | $75.00 | $75.00 | $75.00 | $75.00 | $31.07 | 0 |
| 2017-03-17 | $75.00 | $75.00 | $75.00 | $75.00 | $31.07 | 0 |
| 2017-03-16 | $75.00 | $75.00 | $75.00 | $75.00 | $31.07 | 0 |
| 2017-03-15 | $77.36 | $77.36 | $74.40 | $75.00 | $31.07 | 2,205,990 |
| 2017-03-14 | $77.70 | $78.17 | $75.80 | $77.60 | $32.15 | 1,057,510 |
| 2017-03-13 | $77.60 | $78.50 | $77.02 | $77.97 | $32.30 | 497,110 |
| 2017-03-10 | $77.60 | $78.39 | $76.63 | $77.89 | $32.27 | 747,650 |
| 2017-03-09 | $76.05 | $78.26 | $76.05 | $77.90 | $32.27 | 1,453,330 |
| 2017-03-08 | $73.02 | $76.99 | $71.71 | $76.51 | $31.69 | 2,147,750 |
| 2017-03-07 | $73.30 | $74.48 | $72.16 | $73.57 | $30.48 | 871,780 |
| 2017-03-06 | $72.39 | $73.98 | $72.01 | $73.50 | $30.45 | 577,190 |
| 2017-03-03 | $71.65 | $72.83 | $71.65 | $72.60 | $30.07 | 791,810 |
| 2017-03-02 | $73.31 | $73.70 | $70.78 | $71.85 | $29.76 | 1,550,150 |
| 2017-03-01 | $73.39 | $74.78 | $73.25 | $73.78 | $30.56 | 968,740 |
| 2017-02-28 | $72.80 | $74.74 | $72.80 | $73.85 | $30.59 | 1,135,440 |
| 2017-02-27 | $72.50 | $73.76 | $71.79 | $73.28 | $30.36 | 975,830 |
| 2017-02-24 | $70.60 | $73.49 | $70.60 | $73.19 | $30.32 | 1,461,290 |
| 2017-02-23 | $67.60 | $71.50 | $67.60 | $71.20 | $29.49 | 1,536,240 |
| 2017-02-22 | $69.15 | $69.99 | $68.89 | $69.41 | $28.75 | 720,880 |
| 2017-02-21 | $68.90 | $69.98 | $68.53 | $69.70 | $28.87 | 620,980 |
| 2017-02-20 | $65.73 | $69.29 | $65.73 | $68.90 | $28.54 | 1,467,310 |
| 2017-02-17 | $65.90 | $66.39 | $65.34 | $66.05 | $27.36 | 641,610 |
| 2017-02-16 | $65.60 | $66.25 | $65.00 | $65.90 | $27.30 | 741,190 |
| 2017-02-15 | $65.60 | $66.50 | $65.09 | $65.60 | $27.17 | 638,330 |
| 2017-02-14 | $66.00 | $66.30 | $64.33 | $65.60 | $27.17 | 891,940 |
| 2017-02-13 | $63.75 | $66.50 | $63.60 | $65.99 | $27.34 | 1,097,410 |
| 2017-02-10 | $66.29 | $66.63 | $63.40 | $63.79 | $26.42 | 1,404,030 |
| 2017-02-09 | $66.36 | $67.45 | $64.11 | $65.97 | $27.33 | 828,040 |
| 2017-02-08 | $67.77 | $67.77 | $65.70 | $66.42 | $27.51 | 1,020,690 |
| 2017-02-07 | $66.87 | $67.50 | $65.10 | $67.00 | $27.75 | 1,684,270 |
| 2017-02-06 | $63.46 | $66.40 | $63.20 | $65.87 | $27.29 | 1,186,810 |
| 2017-02-03 | $63.35 | $63.88 | $63.02 | $63.49 | $26.30 | 432,300 |
| 2017-02-02 | $63.45 | $63.45 | $63.45 | $63.45 | $26.28 | 0 |
| 2017-02-01 | $63.45 | $63.45 | $63.45 | $63.45 | $26.28 | 0 |
| 2017-01-31 | $63.45 | $63.45 | $63.45 | $63.45 | $26.28 | 0 |
| 2017-01-30 | $63.45 | $63.45 | $63.45 | $63.45 | $26.28 | 0 |
| 2017-01-27 | $63.45 | $63.45 | $63.45 | $63.45 | $26.28 | 0 |
| 2017-01-26 | $64.80 | $64.80 | $62.55 | $63.45 | $26.28 | 880,400 |
| 2017-01-25 | $59.31 | $62.70 | $59.00 | $62.70 | $25.97 | 1,283,780 |
| 2017-01-24 | $58.00 | $59.90 | $57.75 | $59.30 | $24.56 | 959,520 |
| 2017-01-23 | $57.87 | $58.32 | $57.35 | $57.86 | $23.97 | 639,490 |
| 2017-01-20 | $56.81 | $58.59 | $56.81 | $57.89 | $23.98 | 876,460 |
| 2017-01-19 | $57.99 | $58.49 | $56.00 | $57.60 | $23.86 | 902,100 |
| 2017-01-18 | $57.96 | $58.76 | $57.16 | $57.99 | $24.02 | 688,890 |
| 2017-01-17 | $57.33 | $58.60 | $55.60 | $57.99 | $24.02 | 2,181,450 |
| 2017-01-16 | $62.21 | $62.23 | $56.14 | $57.29 | $23.73 | 1,971,730 |
| 2017-01-13 | $62.85 | $63.51 | $61.50 | $62.38 | $25.84 | 617,640 |
| 2017-01-12 | $62.00 | $63.36 | $61.59 | $62.40 | $25.85 | 991,600 |
| 2017-01-11 | $62.11 | $64.50 | $59.01 | $62.61 | $25.94 | 2,903,850 |
| 2017-01-10 | $63.26 | $65.83 | $63.26 | $63.26 | $26.21 | 4,821,080 |
| 2017-01-09 | $70.15 | $70.43 | $68.05 | $70.29 | $29.12 | 1,247,700 |
| 2017-01-06 | $72.35 | $72.35 | $69.70 | $70.16 | $29.06 | 1,713,390 |
| 2017-01-05 | $72.13 | $73.64 | $69.90 | $72.50 | $30.03 | 2,239,440 |
| 2017-01-04 | $72.77 | $73.73 | $69.60 | $72.55 | $30.05 | 3,005,450 |
| 2017-01-03 | $73.90 | $74.93 | $72.59 | $73.00 | $30.24 | 1,666,340 |
| 2017-01-02 | $74.24 | $74.24 | $74.24 | $74.24 | $30.75 | 0 |
| 2016-12-30 | $76.90 | $77.70 | $74.21 | $74.24 | $30.75 | 1,747,580 |
| 2016-12-29 | $78.11 | $79.18 | $77.00 | $77.46 | $32.09 | 1,226,040 |
| 2016-12-28 | $77.35 | $79.20 | $75.88 | $78.13 | $32.36 | 1,429,790 |
| 2016-12-27 | $78.06 | $78.58 | $76.61 | $76.92 | $31.86 | 996,100 |
| 2016-12-26 | $76.21 | $78.69 | $74.50 | $78.02 | $32.32 | 1,614,630 |
| 2016-12-23 | $77.00 | $78.79 | $75.88 | $77.14 | $31.95 | 1,927,540 |
| 2016-12-22 | $72.50 | $77.85 | $72.50 | $77.58 | $32.14 | 2,572,920 |
| 2016-12-21 | $73.28 | $73.98 | $71.60 | $72.96 | $30.22 | 1,530,730 |
| 2016-12-20 | $74.60 | $76.68 | $72.60 | $73.50 | $30.45 | 1,780,070 |
| 2016-12-19 | $71.00 | $74.97 | $70.08 | $74.97 | $31.06 | 1,894,130 |
| 2016-12-16 | $72.55 | $73.20 | $71.20 | $71.40 | $29.58 | 921,120 |
| 2016-12-15 | $71.99 | $74.99 | $71.59 | $72.67 | $30.10 | 1,684,410 |
| 2016-12-14 | $69.20 | $73.73 | $69.00 | $72.45 | $30.01 | 1,931,720 |
| 2016-12-13 | $69.47 | $70.80 | $67.25 | $69.80 | $28.91 | 2,128,500 |
| 2016-12-12 | $73.30 | $73.77 | $69.21 | $70.00 | $29.00 | 2,011,890 |
| 2016-12-09 | $70.77 | $73.90 | $68.88 | $73.90 | $30.61 | 2,127,250 |
| 2016-12-08 | $72.25 | $74.50 | $70.69 | $70.90 | $29.37 | 1,739,900 |
| 2016-12-07 | $73.62 | $73.90 | $71.00 | $72.37 | $29.98 | 2,109,440 |
| 2016-12-06 | $74.81 | $76.71 | $74.21 | $74.50 | $30.86 | 1,789,490 |
| 2016-12-05 | $71.92 | $76.10 | $70.50 | $75.35 | $31.21 | 2,607,420 |
| 2016-12-02 | $69.88 | $72.62 | $68.87 | $72.40 | $29.99 | 1,898,660 |
| 2016-12-01 | $70.76 | $73.48 | $69.50 | $69.82 | $28.92 | 2,282,500 |
| 2016-11-30 | $66.90 | $70.48 | $66.55 | $70.48 | $29.20 | 1,926,880 |
| 2016-11-29 | $68.69 | $69.01 | $67.49 | $67.49 | $27.96 | 1,025,200 |
| 2016-11-28 | $67.61 | $69.22 | $66.50 | $68.75 | $28.48 | 1,237,430 |
| 2016-11-25 | $67.29 | $68.03 | $65.56 | $67.61 | $28.01 | 1,267,310 |
| 2016-11-24 | $67.70 | $68.28 | $66.33 | $67.58 | $27.99 | 1,244,530 |
| 2016-11-23 | $66.31 | $68.45 | $66.30 | $67.86 | $28.11 | 2,346,750 |
| 2016-11-22 | $63.26 | $67.00 | $62.40 | $67.00 | $27.75 | 2,373,280 |
| 2016-11-21 | $64.00 | $64.05 | $62.50 | $63.39 | $26.26 | 1,013,100 |
| 2016-11-18 | $63.70 | $64.28 | $63.11 | $63.80 | $26.43 | 675,930 |
| 2016-11-17 | $63.72 | $64.14 | $62.70 | $63.72 | $26.40 | 732,250 |
| 2016-11-16 | $64.73 | $64.97 | $64.10 | $64.15 | $26.57 | 801,330 |
| 2016-11-15 | $64.26 | $64.87 | $63.55 | $64.72 | $26.81 | 712,400 |
| 2016-11-14 | $63.57 | $65.54 | $63.53 | $64.50 | $26.72 | 1,515,240 |
| 2016-11-11 | $62.55 | $64.48 | $62.55 | $63.91 | $26.47 | 1,582,430 |
| 2016-11-10 | $61.81 | $63.20 | $61.62 | $62.51 | $25.89 | 1,046,340 |
| 2016-11-09 | $62.53 | $62.95 | $60.58 | $61.22 | $25.36 | 1,159,970 |
| 2016-11-08 | $62.80 | $63.15 | $62.40 | $62.70 | $25.97 | 596,410 |
| 2016-11-07 | $62.38 | $63.37 | $62.12 | $62.71 | $25.98 | 667,390 |
| 2016-11-04 | $63.50 | $64.00 | $62.39 | $62.98 | $26.09 | 1,220,600 |
| 2016-11-03 | $64.12 | $64.98 | $63.30 | $63.75 | $26.41 | 1,539,940 |
| 2016-11-02 | $63.40 | $65.50 | $63.05 | $64.45 | $26.70 | 1,884,890 |
| 2016-11-01 | $62.81 | $63.80 | $62.35 | $63.40 | $26.26 | 1,318,000 |
| 2016-10-31 | $60.95 | $63.52 | $60.95 | $63.18 | $26.17 | 0 |
| 2016-10-28 | $60.20 | $61.30 | $60.20 | $60.95 | $25.25 | 978,280 |
| 2016-10-27 | $60.84 | $61.00 | $59.51 | $60.50 | $25.06 | 843,990 |
| 2016-10-26 | $60.49 | $61.88 | $60.26 | $60.75 | $25.17 | 1,020,500 |
| 2016-10-25 | $61.26 | $61.96 | $59.80 | $60.34 | $25.00 | 1,438,450 |
| 2016-10-24 | $61.33 | $62.50 | $61.00 | $61.37 | $25.42 | 941,530 |
| 2016-10-21 | $62.02 | $63.64 | $61.50 | $61.50 | $25.48 | 1,745,900 |
| 2016-10-20 | $62.02 | $62.78 | $61.60 | $62.02 | $25.69 | 890,630 |
| 2016-10-19 | $60.98 | $63.44 | $60.97 | $62.45 | $25.87 | 1,765,580 |
| 2016-10-18 | $59.47 | $60.79 | $59.47 | $60.74 | $25.16 | 832,350 |
| 2016-10-17 | $61.73 | $62.10 | $59.28 | $59.28 | $24.56 | 1,512,200 |
| 2016-10-14 | $60.75 | $61.99 | $60.40 | $61.30 | $25.39 | 1,274,130 |
| 2016-10-13 | $61.06 | $62.26 | $60.36 | $60.70 | $25.14 | 1,374,980 |
| 2016-10-12 | $62.10 | $62.50 | $60.33 | $61.10 | $25.31 | 1,630,490 |
| 2016-10-11 | $62.70 | $62.99 | $61.28 | $62.08 | $25.72 | 1,408,820 |
| 2016-10-10 | $61.14 | $62.88 | $60.06 | $62.70 | $25.97 | 2,875,480 |
| 2016-10-07 | $60.28 | $60.28 | $60.28 | $60.28 | $24.97 | 0 |
| 2016-10-06 | $60.28 | $60.28 | $60.28 | $60.28 | $24.97 | 0 |
| 2016-10-05 | $60.28 | $60.28 | $60.28 | $60.28 | $24.97 | 0 |
| 2016-10-04 | $60.28 | $60.28 | $60.28 | $60.28 | $24.97 | 0 |
| 2016-10-03 | $60.28 | $60.28 | $60.28 | $60.28 | $24.97 | 0 |
| 2016-09-30 | $60.02 | $60.48 | $59.35 | $60.28 | $24.97 | 1,712,700 |
| 2016-09-29 | $57.60 | $60.66 | $57.28 | $60.50 | $25.06 | 3,266,700 |
| 2016-09-28 | $57.20 | $58.49 | $56.52 | $57.27 | $23.72 | 2,100,390 |
| 2016-09-27 | $54.51 | $57.80 | $53.92 | $57.57 | $23.85 | 2,679,880 |
| 2016-09-26 | $54.68 | $56.16 | $54.20 | $54.70 | $22.66 | 1,921,040 |
| 2016-09-23 | $54.40 | $55.33 | $53.50 | $54.47 | $22.56 | 1,216,970 |
| 2016-09-22 | $55.28 | $55.36 | $54.31 | $54.44 | $22.55 | 1,507,490 |
| 2016-09-21 | $54.19 | $54.80 | $54.00 | $54.47 | $22.56 | 1,294,300 |
| 2016-09-20 | $55.40 | $55.80 | $53.50 | $54.16 | $22.44 | 2,234,670 |
| 2016-09-19 | $56.92 | $57.49 | $55.10 | $55.55 | $23.01 | 2,801,890 |
| 2016-09-16 | $57.21 | $57.21 | $57.21 | $57.21 | $23.70 | 0 |
| 2016-09-15 | $57.21 | $57.21 | $57.21 | $57.21 | $23.70 | 0 |
| 2016-09-14 | $55.45 | $57.69 | $55.03 | $57.21 | $23.70 | 2,191,350 |
| 2016-09-13 | $56.46 | $56.99 | $54.45 | $55.50 | $22.99 | 1,878,400 |
| 2016-09-12 | $56.80 | $57.40 | $55.20 | $55.83 | $23.13 | 2,124,440 |
| 2016-09-09 | $58.23 | $59.97 | $57.50 | $57.53 | $23.83 | 3,127,960 |
| 2016-09-08 | $56.05 | $58.48 | $56.05 | $57.80 | $23.94 | 1,983,180 |
| 2016-09-07 | $56.50 | $57.50 | $55.90 | $56.23 | $23.29 | 2,080,980 |
| 2016-09-06 | $53.88 | $56.90 | $53.45 | $56.88 | $23.56 | 3,228,760 |
| 2016-09-05 | $54.20 | $54.97 | $52.60 | $53.80 | $22.29 | 2,015,430 |
| 2016-09-02 | $53.02 | $54.65 | $53.00 | $53.80 | $22.29 | 1,816,850 |
| 2016-09-01 | $52.35 | $54.25 | $52.32 | $53.08 | $21.99 | 1,872,160 |
| 2016-08-31 | $51.80 | $52.99 | $51.59 | $52.66 | $21.81 | 1,201,580 |
| 2016-08-30 | $52.82 | $53.21 | $51.52 | $51.80 | $21.46 | 1,876,100 |
| 2016-08-29 | $53.37 | $54.79 | $52.92 | $53.05 | $21.98 | 1,455,040 |
| 2016-08-26 | $54.53 | $55.30 | $53.37 | $53.42 | $22.13 | 1,800,870 |
| 2016-08-25 | $53.05 | $54.96 | $52.38 | $54.83 | $22.71 | 2,644,880 |
| 2016-08-24 | $52.56 | $55.75 | $52.56 | $54.18 | $22.44 | 3,257,950 |
| 2016-08-23 | $50.70 | $52.88 | $50.25 | $52.50 | $21.75 | 2,526,550 |
| 2016-08-22 | $51.96 | $52.34 | $50.73 | $50.80 | $21.04 | 1,265,070 |
| 2016-08-19 | $50.19 | $52.11 | $49.90 | $51.69 | $21.41 | 2,398,900 |
| 2016-08-18 | $49.71 | $50.50 | $49.70 | $50.19 | $20.79 | 1,191,890 |
| 2016-08-17 | $50.59 | $50.59 | $49.52 | $49.98 | $20.70 | 720,270 |
| 2016-08-16 | $50.24 | $50.80 | $49.82 | $50.43 | $20.89 | 1,009,770 |
| 2016-08-15 | $48.70 | $50.60 | $48.42 | $50.25 | $20.82 | 1,398,020 |
| 2016-08-12 | $48.33 | $49.10 | $48.00 | $49.00 | $20.30 | 635,130 |
| 2016-08-11 | $49.77 | $50.33 | $48.03 | $48.60 | $20.13 | 785,140 |
| 2016-08-10 | $49.30 | $50.60 | $48.76 | $50.02 | $20.72 | 1,259,350 |
| 2016-08-09 | $48.95 | $49.39 | $48.48 | $49.30 | $20.42 | 752,460 |
| 2016-08-08 | $48.30 | $48.99 | $46.80 | $48.95 | $20.28 | 1,058,130 |
| 2016-08-05 | $47.55 | $48.29 | $47.39 | $47.96 | $19.87 | 869,160 |
| 2016-08-04 | $48.34 | $48.50 | $47.30 | $48.28 | $20.00 | 678,900 |
| 2016-08-03 | $48.00 | $48.26 | $47.56 | $48.24 | $19.98 | 872,350 |
| 2016-08-02 | $47.66 | $48.30 | $47.21 | $48.09 | $19.92 | 901,910 |
| 2016-08-01 | $47.40 | $48.59 | $46.11 | $47.80 | $19.80 | 1,200,400 |
| 2016-07-29 | $47.00 | $47.96 | $46.00 | $47.59 | $19.71 | 1,478,750 |
| 2016-07-28 | $47.60 | $47.60 | $45.50 | $47.00 | $19.47 | 1,589,170 |
| 2016-07-27 | $51.20 | $51.39 | $46.59 | $47.25 | $19.57 | 3,111,590 |
| 2016-07-26 | $50.72 | $51.25 | $50.50 | $51.25 | $21.23 | 1,166,850 |
| 2016-07-25 | $50.01 | $51.25 | $49.90 | $50.72 | $21.01 | 1,545,850 |
| 2016-07-22 | $50.23 | $51.26 | $50.19 | $50.56 | $20.94 | 1,333,420 |
| 2016-07-21 | $51.29 | $51.40 | $50.20 | $50.23 | $20.81 | 2,435,450 |
| 2016-07-20 | $51.79 | $51.89 | $50.96 | $51.10 | $21.17 | 2,170,240 |
| 2016-07-19 | $52.04 | $52.40 | $50.90 | $51.85 | $21.48 | 1,553,380 |
| 2016-07-18 | $51.14 | $52.64 | $51.14 | $52.04 | $21.56 | 2,031,320 |
| 2016-07-15 | $51.94 | $52.29 | $50.47 | $51.00 | $21.13 | 2,731,980 |
| 2016-07-14 | $53.15 | $53.58 | $52.07 | $52.34 | $21.68 | 1,929,260 |
| 2016-07-13 | $52.16 | $54.95 | $52.16 | $53.09 | $21.99 | 2,532,730 |
| 2016-07-12 | $53.16 | $53.83 | $51.00 | $52.53 | $21.76 | 2,473,150 |
| 2016-07-11 | $53.30 | $54.70 | $53.11 | $53.18 | $22.03 | 3,022,820 |
| 2016-07-08 | $53.19 | $57.10 | $52.90 | $55.00 | $22.78 | 4,165,280 |
| 2016-07-07 | $51.85 | $54.38 | $51.70 | $52.98 | $21.95 | 3,474,520 |
| 2016-07-06 | $52.01 | $52.50 | $51.66 | $51.90 | $21.50 | 2,019,690 |
| 2016-07-05 | $52.55 | $53.46 | $51.60 | $52.30 | $21.66 | 2,713,880 |
| 2016-07-04 | $51.66 | $53.10 | $51.11 | $52.40 | $21.71 | 3,204,430 |
| 2016-07-01 | $52.88 | $53.40 | $51.80 | $52.36 | $21.69 | 3,050,040 |
| 2016-06-30 | $51.86 | $53.30 | $51.30 | $52.95 | $21.93 | 4,384,200 |
| 2016-06-29 | $52.21 | $53.99 | $50.70 | $52.62 | $21.80 | 6,694,930 |
| 2016-06-28 | $45.35 | $50.19 | $45.20 | $50.19 | $20.79 | 4,539,310 |
| 2016-06-27 | $43.83 | $45.70 | $43.80 | $45.63 | $18.90 | 1,558,970 |
| 2016-06-24 | $44.90 | $45.30 | $43.08 | $44.54 | $18.45 | 1,528,620 |
| 2016-06-23 | $45.80 | $45.87 | $44.80 | $45.02 | $18.65 | 1,171,490 |
| 2016-06-22 | $45.09 | $45.91 | $44.61 | $45.88 | $19.01 | 1,451,840 |
| 2016-06-21 | $45.41 | $45.77 | $44.45 | $44.58 | $18.47 | 1,468,480 |
| 2016-06-20 | $45.30 | $45.50 | $43.88 | $44.91 | $18.60 | 1,351,810 |
| 2016-06-17 | $43.87 | $46.12 | $43.87 | $45.30 | $18.77 | 1,858,980 |
| 2016-06-16 | $44.60 | $45.39 | $43.90 | $43.98 | $18.22 | 1,146,040 |
| 2016-06-15 | $42.45 | $44.95 | $42.41 | $44.51 | $18.44 | 1,233,100 |
| 2016-06-14 | $42.70 | $43.78 | $42.55 | $43.20 | $17.90 | 1,056,110 |
| 2016-06-13 | $46.00 | $46.10 | $42.70 | $42.70 | $17.69 | 1,963,420 |
| 2016-06-10 | $47.16 | $47.16 | $47.16 | $47.16 | $19.54 | 0 |
| 2016-06-09 | $47.16 | $47.16 | $47.16 | $47.16 | $19.54 | 0 |
| 2016-06-08 | $47.90 | $47.99 | $46.85 | $47.16 | $19.54 | 1,084,200 |
| 2016-06-07 | $46.80 | $48.28 | $46.32 | $48.28 | $20.00 | 1,573,420 |
| 2016-06-06 | $48.00 | $48.80 | $46.71 | $47.24 | $19.57 | 1,596,140 |
| 2016-06-03 | $47.99 | $48.31 | $46.88 | $47.86 | $19.83 | 2,138,770 |
| 2016-06-02 | $46.41 | $47.66 | $46.30 | $47.30 | $19.59 | 1,684,260 |
| 2016-06-01 | $46.42 | $48.08 | $46.07 | $46.85 | $19.41 | 2,073,520 |
| 2016-05-31 | $44.04 | $46.88 | $44.04 | $46.42 | $19.23 | 2,267,510 |
| 2016-05-30 | $44.00 | $44.40 | $43.00 | $43.83 | $18.16 | 1,145,450 |
| 2016-05-27 | $44.89 | $44.99 | $44.10 | $44.38 | $18.38 | 1,562,870 |
| 2016-05-26 | $42.95 | $45.96 | $42.80 | $45.18 | $18.72 | 2,995,660 |
| 2016-05-25 | $43.25 | $44.17 | $42.62 | $42.78 | $17.72 | 1,018,990 |
| 2016-05-24 | $43.78 | $43.97 | $42.46 | $42.75 | $17.71 | 1,009,160 |
| 2016-05-23 | $42.70 | $44.45 | $42.23 | $44.09 | $18.26 | 1,508,770 |
| 2016-05-20 | $41.10 | $42.59 | $40.50 | $42.57 | $17.63 | 1,240,970 |
| 2016-05-19 | $41.80 | $43.20 | $41.68 | $42.05 | $17.42 | 1,395,320 |
| 2016-05-18 | $44.88 | $44.88 | $41.18 | $41.58 | $17.22 | 1,725,820 |
| 2016-05-17 | $46.24 | $46.57 | $44.76 | $45.28 | $18.76 | 1,626,880 |
| 2016-05-16 | $90.60 | $92.98 | $89.51 | $92.55 | $19.17 | 742,390 |
| 2016-05-13 | $89.89 | $91.37 | $89.58 | $90.97 | $18.84 | 434,620 |
| 2016-05-12 | $89.00 | $90.65 | $87.50 | $90.30 | $18.70 | 530,050 |
| 2016-05-11 | $94.28 | $95.88 | $89.50 | $91.01 | $18.85 | 814,870 |
| 2016-05-10 | $94.60 | $96.39 | $93.40 | $93.93 | $19.45 | 583,610 |
| 2016-05-09 | $95.25 | $95.25 | $92.18 | $93.45 | $19.36 | 823,570 |
| 2016-05-06 | $99.34 | $100.90 | $94.88 | $96.50 | $19.99 | 1,502,390 |
| 2016-05-05 | $95.23 | $100.00 | $95.15 | $99.99 | $20.71 | 1,245,820 |
| 2016-05-04 | $94.00 | $97.80 | $92.94 | $96.06 | $19.90 | 1,148,610 |
| 2016-05-03 | $91.00 | $94.97 | $89.70 | $94.60 | $19.59 | 767,770 |
| 2016-05-02 | $90.94 | $90.94 | $90.94 | $90.94 | $18.84 | 0 |
| 2016-04-29 | $91.59 | $92.76 | $90.67 | $90.94 | $18.84 | 482,680 |
| 2016-04-28 | $91.61 | $92.30 | $89.30 | $92.29 | $19.12 | 520,980 |
| 2016-04-27 | $93.44 | $93.44 | $91.50 | $92.00 | $19.06 | 511,730 |
| 2016-04-26 | $90.40 | $91.74 | $90.02 | $91.70 | $18.99 | 470,960 |
| 2016-04-25 | $90.97 | $91.77 | $89.15 | $90.48 | $18.74 | 603,220 |
| 2016-04-22 | $89.09 | $92.09 | $89.09 | $91.90 | $19.03 | 552,880 |
| 2016-04-21 | $91.82 | $93.80 | $89.54 | $89.85 | $18.61 | 761,130 |
| 2016-04-20 | $100.03 | $100.16 | $90.00 | $92.00 | $19.06 | 1,226,360 |
| 2016-04-19 | $99.91 | $100.50 | $99.02 | $99.60 | $20.63 | 689,310 |
| 2016-04-18 | $100.53 | $101.57 | $98.58 | $99.39 | $20.59 | 615,670 |
| 2016-04-15 | $102.35 | $102.49 | $100.50 | $101.80 | $21.09 | 789,940 |
| 2016-04-14 | $101.04 | $102.69 | $101.01 | $102.35 | $21.20 | 958,780 |
| 2016-04-13 | $98.19 | $102.96 | $98.19 | $100.77 | $20.87 | 1,061,420 |
| 2016-04-12 | $103.33 | $103.40 | $97.00 | $98.30 | $20.36 | 1,213,460 |
| 2016-04-11 | $99.90 | $102.97 | $99.90 | $102.80 | $21.29 | 1,165,660 |
| 2016-04-08 | $99.70 | $100.98 | $98.08 | $98.95 | $20.49 | 961,490 |
| 2016-04-07 | $105.68 | $105.68 | $101.29 | $101.31 | $20.98 | 1,331,890 |
| 2016-04-06 | $103.00 | $105.23 | $102.00 | $104.88 | $21.72 | 1,369,120 |
| 2016-04-05 | $101.10 | $104.91 | $101.10 | $104.40 | $21.62 | 1,589,690 |
| 2016-04-04 | $100.99 | $100.99 | $100.99 | $100.99 | $20.92 | 0 |
| 2016-04-01 | $96.95 | $100.99 | $96.01 | $100.99 | $20.92 | 1,569,170 |
| 2016-03-31 | $97.00 | $100.49 | $96.98 | $97.51 | $20.20 | 1,462,030 |
| 2016-03-30 | $91.48 | $96.90 | $90.36 | $96.90 | $20.07 | 1,063,630 |
| 2016-03-29 | $95.51 | $95.65 | $89.84 | $90.32 | $18.71 | 1,149,370 |
| 2016-03-28 | $98.20 | $98.98 | $95.32 | $95.50 | $19.78 | 1,186,980 |
| 2016-03-25 | $97.56 | $99.50 | $95.30 | $98.41 | $20.38 | 1,105,060 |
| 2016-03-24 | $96.10 | $101.25 | $95.31 | $98.38 | $20.38 | 1,815,610 |
| 2016-03-23 | $95.39 | $97.00 | $94.55 | $96.99 | $20.09 | 1,042,740 |
| 2016-03-22 | $94.89 | $96.70 | $94.01 | $95.60 | $19.80 | 1,055,040 |
| 2016-03-21 | $95.80 | $96.70 | $93.39 | $95.20 | $19.72 | 1,280,700 |
| 2016-03-18 | $89.15 | $94.18 | $89.15 | $93.61 | $19.39 | 1,419,040 |
| 2016-03-17 | $85.15 | $90.70 | $85.00 | $89.42 | $18.52 | 1,244,980 |
| 2016-03-16 | $88.00 | $88.25 | $84.45 | $84.97 | $17.60 | 752,810 |
| 2016-03-15 | $88.01 | $89.10 | $86.50 | $86.77 | $17.97 | 835,340 |
| 2016-03-14 | $85.97 | $90.60 | $85.00 | $88.65 | $18.36 | 1,283,410 |
| 2016-03-11 | $80.60 | $84.44 | $79.76 | $83.39 | $17.27 | 792,420 |
| 2016-03-10 | $81.70 | $82.87 | $80.31 | $80.80 | $16.74 | 603,690 |
| 2016-03-09 | $81.81 | $84.59 | $81.00 | $81.52 | $16.88 | 675,930 |
| 2016-03-08 | $82.50 | $84.82 | $78.08 | $84.20 | $17.44 | 869,760 |
| 2016-03-07 | $82.20 | $85.78 | $80.42 | $83.37 | $17.27 | 965,830 |
| 2016-03-04 | $84.70 | $85.39 | $78.08 | $80.40 | $16.65 | 1,057,610 |
| 2016-03-03 | $86.70 | $88.88 | $85.10 | $85.21 | $17.65 | 898,720 |
| 2016-03-02 | $82.85 | $87.20 | $81.59 | $86.74 | $17.97 | 1,066,770 |
| 2016-03-01 | $83.01 | $85.20 | $75.66 | $83.30 | $17.25 | 1,478,450 |
| 2016-02-29 | $89.50 | $89.68 | $82.00 | $83.49 | $17.29 | 981,170 |
| 2016-02-26 | $91.02 | $92.50 | $86.40 | $89.59 | $18.56 | 847,720 |
| 2016-02-25 | $100.00 | $100.48 | $89.91 | $89.91 | $18.62 | 1,247,000 |
| 2016-02-24 | $102.50 | $103.38 | $96.78 | $99.90 | $20.69 | 1,235,850 |
| 2016-02-23 | $105.69 | $107.18 | $101.51 | $102.60 | $21.25 | 1,178,460 |
| 2016-02-22 | $106.30 | $107.29 | $104.58 | $105.50 | $21.85 | 1,014,600 |
| 2016-02-19 | $104.02 | $107.98 | $103.50 | $105.50 | $21.85 | 1,168,470 |
| 2016-02-18 | $102.70 | $108.00 | $102.68 | $104.95 | $21.74 | 1,828,440 |
| 2016-02-17 | $100.15 | $103.00 | $98.82 | $102.99 | $21.33 | 1,132,600 |
| 2016-02-16 | $96.54 | $101.48 | $96.50 | $100.73 | $20.86 | 1,024,560 |
| 2016-02-15 | $92.20 | $97.31 | $92.20 | $96.50 | $19.99 | 717,530 |
| 2016-02-12 | $97.12 | $97.12 | $97.12 | $97.12 | $20.12 | 0 |
| 2016-02-11 | $97.12 | $97.12 | $97.12 | $97.12 | $20.12 | 0 |
| 2016-02-10 | $97.12 | $97.12 | $97.12 | $97.12 | $20.12 | 0 |
| 2016-02-09 | $97.12 | $97.12 | $97.12 | $97.12 | $20.12 | 0 |
| 2016-02-08 | $97.12 | $97.12 | $97.12 | $97.12 | $20.12 | 0 |
| 2016-02-05 | $100.30 | $101.66 | $97.05 | $97.12 | $20.12 | 938,370 |
| 2016-02-04 | $100.12 | $101.77 | $98.75 | $101.03 | $20.93 | 1,219,660 |
| 2016-02-03 | $97.80 | $100.37 | $96.68 | $99.56 | $20.62 | 1,095,260 |
| 2016-02-02 | $94.50 | $100.88 | $94.50 | $99.75 | $20.66 | 1,305,700 |
| 2016-02-01 | $94.75 | $95.95 | $92.58 | $94.80 | $19.64 | 996,900 |
| 2016-01-29 | $89.40 | $95.98 | $89.20 | $94.75 | $19.62 | 1,455,930 |
| 2016-01-28 | $91.80 | $91.80 | $88.01 | $88.70 | $18.37 | 1,001,220 |
| 2016-01-27 | $88.00 | $94.49 | $85.00 | $93.49 | $19.36 | 1,552,820 |
| 2016-01-26 | $94.50 | $95.78 | $87.51 | $87.80 | $18.19 | 1,314,380 |
| 2016-01-25 | $95.60 | $98.00 | $94.71 | $96.00 | $19.88 | 1,455,380 |
| 2016-01-22 | $93.87 | $97.85 | $93.00 | $96.29 | $19.94 | 2,540,100 |
| 2016-01-21 | $93.80 | $95.95 | $89.00 | $89.00 | $18.43 | 1,142,440 |
| 2016-01-20 | $95.79 | $96.95 | $93.08 | $94.19 | $19.51 | 1,461,180 |
| 2016-01-19 | $92.61 | $97.22 | $91.75 | $96.51 | $19.99 | 1,400,220 |
| 2016-01-18 | $88.11 | $95.60 | $87.50 | $93.51 | $19.37 | 1,385,910 |
| 2016-01-15 | $92.01 | $94.17 | $88.00 | $90.00 | $18.64 | 1,628,420 |
| 2016-01-14 | $83.99 | $94.59 | $82.01 | $93.60 | $19.39 | 1,846,500 |
| 2016-01-13 | $90.00 | $91.25 | $86.30 | $86.55 | $17.93 | 1,505,530 |
| 2016-01-12 | $86.51 | $91.05 | $85.34 | $89.64 | $18.57 | 1,702,310 |
| 2016-01-11 | $90.00 | $92.48 | $85.32 | $85.32 | $17.67 | 1,475,990 |
| 2016-01-08 | $99.81 | $100.51 | $89.65 | $94.80 | $19.64 | 1,816,920 |
| 2016-01-07 | $103.00 | $104.00 | $96.84 | $96.84 | $20.06 | 443,900 |
| 2016-01-06 | $105.18 | $108.60 | $102.80 | $107.60 | $22.29 | 1,294,160 |
| 2016-01-05 | $101.30 | $107.92 | $98.20 | $104.78 | $21.70 | 1,672,010 |
| 2016-01-04 | $121.00 | $121.00 | $109.01 | $109.01 | $22.58 | 1,273,600 |
| 2016-01-01 | $121.12 | $121.12 | $121.12 | $121.12 | $25.09 | 0 |
| 2015-12-31 | $125.22 | $126.05 | $120.50 | $121.12 | $25.09 | 831,990 |
| 2015-12-30 | $126.47 | $127.00 | $123.56 | $125.01 | $25.89 | 743,210 |
| 2015-12-29 | $124.09 | $126.24 | $123.78 | $125.43 | $25.98 | 847,630 |
| 2015-12-28 | $131.21 | $132.89 | $125.00 | $125.00 | $25.89 | 1,664,550 |
| 2015-12-25 | $138.20 | $139.50 | $130.40 | $133.35 | $27.62 | 1,918,890 |
| 2015-12-24 | $133.99 | $142.87 | $133.60 | $140.62 | $29.13 | 2,294,740 |
| 2015-12-23 | $130.62 | $136.15 | $130.00 | $131.83 | $27.30 | 1,869,860 |
| 2015-12-22 | $129.00 | $131.00 | $128.01 | $130.60 | $27.05 | 822,120 |
| 2015-12-21 | $128.09 | $131.00 | $127.01 | $129.11 | $26.74 | 784,920 |
| 2015-12-18 | $132.90 | $132.93 | $128.40 | $129.10 | $26.74 | 1,282,810 |
| 2015-12-17 | $128.20 | $133.50 | $128.20 | $133.30 | $27.61 | 1,799,290 |
| 2015-12-16 | $126.00 | $131.77 | $125.77 | $127.35 | $26.38 | 1,351,080 |
| 2015-12-15 | $126.79 | $128.40 | $124.80 | $125.30 | $25.95 | 1,261,160 |
| 2015-12-14 | $120.00 | $128.00 | $118.30 | $127.99 | $26.51 | 1,482,210 |
| 2015-12-11 | $121.38 | $125.13 | $119.22 | $121.44 | $25.15 | 1,045,510 |
| 2015-12-10 | $123.00 | $124.79 | $118.70 | $121.91 | $25.25 | 1,739,120 |
| 2015-12-09 | $130.80 | $134.00 | $121.52 | $123.37 | $25.55 | 2,522,810 |
| 2015-12-08 | $128.85 | $136.27 | $127.56 | $132.81 | $27.51 | 2,314,110 |
| 2015-12-07 | $127.19 | $130.50 | $124.00 | $128.99 | $26.72 | 1,612,310 |
| 2015-12-04 | $131.00 | $133.58 | $124.72 | $128.20 | $26.55 | 2,126,840 |
| 2015-12-03 | $129.66 | $133.67 | $128.00 | $131.10 | $27.15 | 1,821,810 |
| 2015-12-02 | $130.00 | $133.88 | $122.64 | $127.10 | $26.33 | 2,919,180 |
| 2015-12-01 | $148.00 | $149.00 | $136.27 | $136.27 | $28.22 | 3,692,460 |
| 2015-11-30 | $141.70 | $153.50 | $138.00 | $151.41 | $31.36 | 3,514,430 |
| 2015-11-27 | $142.00 | $146.80 | $134.02 | $141.60 | $29.33 | 2,883,380 |
| 2015-11-26 | $146.00 | $154.00 | $143.10 | $144.30 | $29.89 | 2,522,240 |
| 2015-11-25 | $150.98 | $151.98 | $143.99 | $148.00 | $30.65 | 3,307,050 |
| 2015-11-24 | $134.10 | $147.62 | $134.01 | $147.62 | $30.58 | 3,451,960 |
| 2015-11-23 | $135.79 | $144.26 | $131.00 | $134.20 | $27.80 | 2,920,320 |
| 2015-11-20 | $132.00 | $142.00 | $130.00 | $137.50 | $28.48 | 3,257,470 |
| 2015-11-19 | $119.00 | $129.25 | $119.00 | $129.25 | $26.77 | 2,484,790 |
| 2015-11-18 | $118.00 | $123.80 | $113.00 | $117.50 | $24.34 | 2,308,760 |
| 2015-11-17 | $124.50 | $128.99 | $117.50 | $117.55 | $24.35 | 2,347,620 |
| 2015-11-16 | $119.00 | $125.00 | $116.90 | $123.44 | $25.57 | 2,206,120 |
| 2015-11-13 | $136.00 | $138.49 | $125.80 | $125.80 | $26.06 | 3,516,310 |
| 2015-11-12 | $139.00 | $142.50 | $133.34 | $139.78 | $28.95 | 2,922,460 |
| 2015-11-11 | $124.68 | $136.75 | $124.66 | $136.75 | $28.32 | 2,602,910 |
| 2015-11-10 | $122.01 | $126.88 | $118.00 | $124.32 | $25.75 | 2,234,890 |
| 2015-11-09 | $119.02 | $130.50 | $116.33 | $124.21 | $25.73 | 2,785,840 |
| 2015-11-06 | $108.85 | $120.01 | $108.22 | $120.01 | $24.86 | 2,390,230 |
| 2015-11-05 | $110.50 | $115.50 | $105.01 | $109.45 | $22.67 | 2,695,800 |
| 2015-11-04 | $104.62 | $111.97 | $103.80 | $110.11 | $22.81 | 2,353,150 |
| 2015-11-03 | $102.35 | $108.13 | $101.71 | $105.17 | $21.78 | 3,015,010 |
| 2015-11-02 | $93.00 | $106.54 | $92.48 | $103.38 | $21.41 | 4,079,550 |
| 2015-10-30 | $94.00 | $99.75 | $92.00 | $96.85 | $20.06 | 2,630,730 |
| 2015-10-29 | $92.50 | $94.82 | $90.76 | $92.05 | $19.07 | 1,703,330 |
| 2015-10-28 | $95.28 | $96.88 | $90.50 | $91.18 | $18.89 | 2,756,480 |
| 2015-10-27 | $89.75 | $99.73 | $86.58 | $97.00 | $20.09 | 3,728,610 |
| 2015-10-26 | $90.11 | $93.43 | $88.71 | $90.66 | $18.78 | 3,194,660 |
| 2015-10-23 | $86.97 | $91.17 | $86.11 | $90.02 | $18.65 | 3,084,010 |
| 2015-10-22 | $81.81 | $85.61 | $81.20 | $84.85 | $17.57 | 2,655,960 |
| 2015-10-21 | $86.96 | $91.49 | $81.70 | $81.98 | $16.92 | 3,985,480 |
| 2015-10-20 | $85.08 | $87.80 | $85.08 | $87.23 | $18.00 | 1,912,690 |
| 2015-10-19 | $87.01 | $87.20 | $84.10 | $85.47 | $17.64 | 2,292,490 |
| 2015-10-16 | $88.30 | $88.99 | $85.01 | $87.64 | $18.09 | 2,566,750 |
| 2015-10-15 | $84.51 | $89.42 | $84.51 | $88.20 | $18.20 | 2,459,370 |
| 2015-10-14 | $85.30 | $88.60 | $85.00 | $85.62 | $17.67 | 1,863,790 |
| 2015-10-13 | $85.96 | $87.79 | $85.48 | $86.00 | $17.75 | 1,780,710 |
| 2015-10-12 | $85.18 | $89.23 | $85.08 | $87.00 | $17.95 | 2,766,690 |
| 2015-10-09 | $82.83 | $84.80 | $82.28 | $84.00 | $17.33 | 1,736,980 |
| 2015-10-08 | $83.00 | $85.80 | $81.58 | $83.44 | $17.22 | 2,291,410 |
| 2015-10-07 | $79.59 | $79.59 | $79.59 | $79.59 | $16.42 | 0 |
| 2015-10-06 | $79.59 | $79.59 | $79.59 | $79.59 | $16.42 | 0 |
| 2015-10-05 | $79.59 | $79.59 | $79.59 | $79.59 | $16.42 | 0 |
| 2015-10-02 | $79.59 | $79.59 | $79.59 | $79.59 | $16.42 | 0 |
| 2015-10-01 | $79.59 | $79.59 | $79.59 | $79.59 | $16.42 | 0 |
| 2015-09-30 | $80.10 | $81.49 | $76.82 | $79.59 | $16.42 | 2,247,720 |
| 2015-09-29 | $79.00 | $82.30 | $77.21 | $79.39 | $16.38 | 2,552,490 |
| 2015-09-28 | $74.18 | $81.07 | $73.80 | $81.07 | $16.73 | 3,098,210 |
| 2015-09-25 | $78.18 | $78.78 | $73.00 | $73.70 | $15.21 | 2,809,860 |
| 2015-09-24 | $79.00 | $82.38 | $76.80 | $78.88 | $16.28 | 2,990,310 |
| 2015-09-23 | $76.40 | $79.87 | $76.00 | $78.40 | $16.18 | 3,422,780 |
| 2015-09-22 | $77.65 | $80.80 | $76.00 | $78.33 | $16.16 | 3,649,990 |
| 2015-09-21 | $70.00 | $78.11 | $69.50 | $77.48 | $15.99 | 3,265,410 |
| 2015-09-18 | $70.10 | $71.93 | $68.05 | $71.23 | $14.70 | 2,583,570 |
| 2015-09-17 | $69.50 | $74.20 | $67.60 | $69.29 | $14.30 | 3,736,680 |
| 2015-09-16 | $63.80 | $69.32 | $63.50 | $69.32 | $14.31 | 3,129,480 |
| 2015-09-15 | $61.87 | $66.36 | $60.81 | $63.02 | $13.01 | 2,239,780 |
| 2015-09-14 | $71.28 | $71.60 | $64.06 | $64.06 | $13.22 | 2,477,650 |
| 2015-09-11 | $70.10 | $71.70 | $69.61 | $71.18 | $14.69 | 1,976,220 |
| 2015-09-10 | $69.92 | $72.10 | $69.50 | $70.00 | $14.45 | 2,487,120 |
| 2015-09-09 | $72.30 | $74.25 | $70.35 | $72.51 | $14.96 | 4,883,060 |
| 2015-09-08 | $62.61 | $70.36 | $62.18 | $70.36 | $14.52 | 4,012,990 |
| 2015-09-07 | $63.00 | $66.45 | $62.66 | $63.96 | $13.20 | 3,132,150 |
| 2015-09-04 | $61.60 | $61.60 | $61.60 | $61.60 | $12.71 | 0 |
| 2015-09-03 | $61.60 | $61.60 | $61.60 | $61.60 | $12.71 | 0 |
| 2015-09-02 | $57.88 | $67.21 | $56.99 | $61.60 | $12.71 | 4,634,810 |
| 2015-09-01 | $65.13 | $66.19 | $61.10 | $61.10 | $12.61 | 3,069,850 |
| 2015-08-31 | $73.05 | $73.75 | $67.89 | $67.89 | $14.01 | 3,812,780 |
| 2015-08-28 | $72.00 | $76.33 | $70.10 | $75.43 | $15.57 | 4,868,780 |
| 2015-08-27 | $73.40 | $74.68 | $66.37 | $73.00 | $15.06 | 5,868,440 |
| 2015-08-26 | $67.65 | $74.98 | $65.00 | $72.03 | $14.86 | 7,195,330 |
| 2015-08-25 | $60.80 | $70.31 | $60.60 | $68.16 | $14.07 | 6,589,020 |
| 2015-08-24 | $67.00 | $67.97 | $63.92 | $63.92 | $13.19 | 2,463,540 |
| 2015-08-21 | $75.95 | $76.69 | $71.02 | $71.02 | $14.66 | 3,067,240 |
| 2015-08-20 | $80.00 | $82.00 | $78.06 | $78.06 | $16.11 | 1,526,730 |
| 2015-08-19 | $79.50 | $83.19 | $75.33 | $82.32 | $16.99 | 2,924,170 |
| 2015-08-18 | $87.50 | $90.90 | $79.58 | $81.98 | $16.92 | 3,081,220 |
| 2015-08-17 | $91.28 | $91.70 | $87.14 | $87.50 | $18.06 | 2,906,740 |
| 2015-08-14 | $95.69 | $99.51 | $94.00 | $94.25 | $19.45 | 2,627,710 |
| 2015-08-13 | $92.58 | $96.89 | $91.17 | $94.85 | $19.57 | 2,252,390 |
| 2015-08-12 | $94.01 | $99.61 | $91.02 | $94.91 | $19.59 | 3,576,770 |
| 2015-08-11 | $95.39 | $99.51 | $94.76 | $96.65 | $19.95 | 3,170,130 |
| 2015-08-10 | $91.00 | $99.39 | $89.12 | $96.72 | $19.96 | 4,172,680 |
| 2015-08-07 | $83.96 | $91.34 | $83.66 | $91.00 | $18.78 | 4,572,070 |
| 2015-08-06 | $85.36 | $88.29 | $82.01 | $83.04 | $17.14 | 3,807,220 |
| 2015-08-05 | $89.00 | $92.85 | $86.19 | $89.50 | $18.47 | 4,823,450 |
| 2015-08-04 | $85.00 | $90.78 | $84.88 | $90.49 | $18.67 | 4,964,290 |
| 2015-08-03 | $90.02 | $93.84 | $84.61 | $84.65 | $17.47 | 4,728,800 |
| 2015-07-31 | $96.50 | $103.98 | $91.31 | $94.01 | $19.40 | 5,189,940 |
| 2015-07-30 | $105.50 | $115.00 | $100.00 | $100.32 | $20.70 | 7,071,230 |
| 2015-07-29 | $103.00 | $111.07 | $91.00 | $109.69 | $22.64 | 8,532,200 |
Guangzhou Wondfo Biotech Company Ltd (300482) News Headlines
Recent Guangzhou Wondfo Biotech Company Ltd (300482) News
Similar Companies to Guangzhou Wondfo Biotech Company Ltd (300482) 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 | -- | -- | -- |