Eoptolink Technology Inc Ltd (300502) Exchange: SHE
Data as of July 17, 2025
$135.55 ($0.57) 0.42%
Eoptolink Technology Inc Ltd - Daily Information
Click for more stock information on Eoptolink Technology Inc Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $134.55 |
| Previous Close | $135.55 |
| High | $137.97 |
| Low | $134.01 |
| Adjusted Open | $134.55 |
| Previous Adjusted Close | $135.55 |
| Adjusted High | $137.97 |
| Adjusted Low | $134.01 |
About Eoptolink Technology Inc Ltd (300502)
Invest in Eoptolink Technology Inc Ltd (300502)
Historical Stock Data for Eoptolink Technology Inc Ltd (300502)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $134.55 | $137.97 | $134.01 | $135.55 | $135.55 | 35,895,660 |
| 2025-07-08 | $126.48 | $135.00 | $126.05 | $134.98 | $134.98 | 47,831,460 |
| 2025-07-07 | $126.50 | $128.89 | $121.40 | $126.49 | $126.49 | 40,760,080 |
| 2025-07-04 | $129.82 | $132.28 | $127.33 | $128.35 | $128.35 | 43,903,020 |
| 2025-07-03 | $127.42 | $130.97 | $126.05 | $129.66 | $129.66 | 45,725,980 |
| 2025-07-02 | $124.92 | $125.58 | $121.30 | $124.98 | $124.98 | 35,024,400 |
| 2025-07-01 | $125.03 | $128.80 | $124.89 | $127.20 | $127.20 | 28,989,670 |
| 2025-06-30 | $124.70 | $128.39 | $121.38 | $127.02 | $127.02 | 59,381,140 |
| 2025-06-27 | $115.80 | $124.66 | $113.88 | $123.18 | $123.18 | 60,622,540 |
| 2025-06-26 | $111.90 | $117.99 | $111.00 | $116.80 | $116.80 | 55,644,460 |
| 2025-06-25 | $109.90 | $110.99 | $106.68 | $110.40 | $110.40 | 51,364,720 |
| 2025-06-24 | $108.38 | $109.97 | $105.90 | $106.71 | $106.71 | 35,081,530 |
| 2025-06-23 | $108.07 | $109.96 | $104.72 | $107.28 | $107.28 | 39,966,670 |
| 2025-06-20 | $113.97 | $113.97 | $108.20 | $110.01 | $110.01 | 43,076,040 |
| 2025-06-19 | $110.50 | $114.89 | $110.50 | $113.00 | $113.00 | 44,547,660 |
| 2025-06-18 | $106.09 | $112.56 | $104.53 | $112.22 | $112.22 | 56,397,700 |
| 2025-06-17 | $107.00 | $108.67 | $105.11 | $107.12 | $107.12 | 36,414,890 |
| 2025-06-13 | $99.11 | $102.81 | $98.88 | $100.05 | $100.05 | 32,909,580 |
| 2025-06-12 | $97.76 | $104.14 | $97.13 | $100.81 | $100.81 | 59,807,970 |
| 2025-06-11 | $100.15 | $100.70 | $97.96 | $98.36 | $98.36 | 36,102,650 |
| 2025-06-10 | $99.20 | $101.47 | $98.53 | $99.60 | $99.60 | 41,723,700 |
| 2025-06-09 | $103.00 | $103.97 | $98.98 | $100.87 | $100.87 | 58,334,590 |
| 2025-06-06 | $95.90 | $101.26 | $94.97 | $99.73 | $99.73 | 46,692,500 |
| 2025-06-05 | $94.40 | $98.46 | $92.33 | $96.90 | $96.90 | 55,507,040 |
| 2025-06-04 | $88.50 | $93.88 | $88.50 | $92.55 | $92.55 | 63,843,110 |
| 2025-06-03 | $87.15 | $88.16 | $85.84 | $86.36 | $86.36 | 30,870,330 |
| 2025-05-30 | $85.00 | $88.57 | $84.51 | $88.27 | $88.27 | 38,726,540 |
| 2025-05-29 | $86.00 | $89.88 | $85.00 | $87.16 | $87.16 | 62,556,630 |
| 2025-05-28 | $81.03 | $85.80 | $81.03 | $84.62 | $84.62 | 58,052,500 |
| 2025-05-27 | $114.12 | $115.05 | $108.88 | $112.13 | $112.13 | 36,662,380 |
| 2025-05-26 | $117.00 | $117.60 | $113.40 | $115.76 | $115.76 | 21,183,160 |
| 2025-05-23 | $117.10 | $118.51 | $115.47 | $115.93 | $115.93 | 19,282,440 |
| 2025-05-22 | $115.50 | $120.99 | $114.90 | $117.72 | $117.72 | 32,063,180 |
| 2025-05-21 | $117.52 | $118.30 | $114.31 | $116.76 | $116.76 | 21,959,940 |
| 2025-05-20 | $116.76 | $118.08 | $115.40 | $116.53 | $116.53 | 20,833,890 |
| 2025-05-19 | $118.50 | $119.50 | $115.50 | $115.98 | $115.98 | 27,751,380 |
| 2025-05-16 | $115.82 | $121.56 | $114.82 | $118.60 | $118.60 | 37,802,840 |
| 2025-05-15 | $119.99 | $120.00 | $115.20 | $115.89 | $115.89 | 47,081,110 |
| 2025-05-14 | $118.99 | $125.55 | $118.01 | $118.85 | $118.85 | 66,509,240 |
| 2025-05-13 | $115.00 | $118.88 | $113.00 | $115.88 | $115.88 | 60,381,570 |
| 2025-05-12 | $114.00 | $115.08 | $109.50 | $112.84 | $112.84 | 58,771,980 |
| 2025-05-09 | $106.26 | $110.92 | $106.20 | $109.21 | $109.21 | 56,095,940 |
| 2025-05-08 | $96.50 | $109.60 | $96.50 | $107.95 | $107.95 | 96,572,330 |
| 2025-05-07 | $95.98 | $96.68 | $93.22 | $94.20 | $94.20 | 32,991,160 |
| 2025-05-06 | $92.90 | $94.58 | $92.80 | $93.63 | $93.63 | 38,707,330 |
| 2025-04-30 | $90.32 | $90.60 | $88.65 | $89.79 | $89.79 | 25,408,070 |
| 2025-04-29 | $91.30 | $91.91 | $89.35 | $90.35 | $90.35 | 29,624,920 |
| 2025-04-28 | $95.88 | $95.97 | $91.00 | $91.21 | $91.21 | 41,062,400 |
| 2025-04-25 | $93.00 | $98.26 | $92.54 | $95.16 | $95.16 | 58,314,220 |
| 2025-04-24 | $90.93 | $92.63 | $90.00 | $90.35 | $90.35 | 41,444,590 |
| 2025-04-23 | $86.83 | $93.50 | $84.85 | $91.33 | $91.33 | 81,842,670 |
| 2025-04-22 | $81.00 | $81.88 | $79.60 | $81.20 | $81.20 | 31,109,080 |
| 2025-04-21 | $79.61 | $81.48 | $78.50 | $81.42 | $81.42 | 36,380,050 |
| 2025-04-18 | $75.62 | $77.94 | $75.18 | $77.86 | $77.86 | 29,424,140 |
| 2025-04-17 | $75.48 | $76.68 | $74.21 | $75.32 | $75.32 | 21,141,270 |
| 2025-04-16 | $75.94 | $76.00 | $73.54 | $75.08 | $75.08 | 29,213,220 |
| 2025-04-15 | $78.28 | $79.22 | $76.70 | $78.56 | $78.56 | 23,998,130 |
| 2025-04-14 | $80.00 | $82.33 | $78.37 | $78.92 | $78.92 | 40,597,350 |
| 2025-04-11 | $75.40 | $80.34 | $74.60 | $77.74 | $77.74 | 39,684,970 |
| 2025-04-10 | $79.00 | $81.38 | $76.42 | $76.77 | $76.77 | 59,635,920 |
| 2025-04-09 | $67.88 | $71.35 | $65.64 | $70.41 | $70.41 | 46,094,880 |
| 2025-04-08 | $75.74 | $76.20 | $68.43 | $70.37 | $70.37 | 61,995,650 |
| 2025-04-07 | $79.75 | $79.88 | $74.22 | $74.22 | $74.22 | 39,917,360 |
| 2025-04-03 | $95.00 | $95.99 | $89.67 | $92.78 | $92.78 | 46,570,460 |
| 2025-04-02 | $97.60 | $101.65 | $97.21 | $99.53 | $99.53 | 29,975,540 |
| 2025-04-01 | $98.51 | $98.98 | $96.31 | $97.18 | $97.18 | 17,813,190 |
| 2025-03-31 | $94.00 | $98.12 | $93.94 | $98.12 | $98.12 | 24,393,110 |
| 2025-03-28 | $95.00 | $98.00 | $93.78 | $95.17 | $95.17 | 19,607,500 |
| 2025-03-27 | $95.00 | $96.92 | $93.50 | $95.19 | $95.19 | 25,618,540 |
| 2025-03-26 | $99.01 | $101.77 | $97.73 | $97.79 | $97.79 | 23,336,690 |
| 2025-03-25 | $101.50 | $103.60 | $98.85 | $98.89 | $98.89 | 36,945,830 |
| 2025-03-24 | $94.48 | $99.97 | $94.48 | $99.40 | $99.40 | 39,772,660 |
| 2025-03-21 | $97.87 | $99.32 | $94.98 | $95.07 | $95.07 | 22,932,250 |
| 2025-03-20 | $98.83 | $99.77 | $97.70 | $98.44 | $98.44 | 22,774,600 |
| 2025-03-19 | $100.38 | $101.88 | $97.58 | $98.13 | $98.13 | 45,180,660 |
| 2025-03-18 | $95.66 | $104.60 | $94.11 | $103.70 | $103.70 | 69,016,860 |
| 2025-03-17 | $94.02 | $96.68 | $94.02 | $95.66 | $95.66 | 34,337,700 |
| 2025-03-14 | $92.90 | $95.18 | $90.11 | $93.83 | $93.83 | 42,132,870 |
| 2025-03-13 | $95.26 | $96.50 | $92.18 | $92.53 | $92.53 | 29,462,810 |
| 2025-03-12 | $95.22 | $95.53 | $93.39 | $93.86 | $93.86 | 25,990,200 |
| 2025-03-11 | $92.01 | $94.30 | $91.79 | $94.30 | $94.30 | 20,628,190 |
| 2025-03-10 | $93.07 | $94.81 | $92.00 | $94.40 | $94.40 | 26,229,630 |
| 2025-03-07 | $93.68 | $94.60 | $91.96 | $92.87 | $92.87 | 33,393,780 |
| 2025-03-06 | $94.99 | $96.58 | $92.70 | $95.34 | $95.34 | 39,838,270 |
| 2025-03-05 | $93.20 | $95.55 | $93.20 | $94.29 | $94.29 | 30,677,040 |
| 2025-03-04 | $87.50 | $93.51 | $87.40 | $93.15 | $93.15 | 40,045,730 |
| 2025-03-03 | $96.09 | $96.50 | $90.28 | $91.80 | $91.80 | 50,552,280 |
| 2025-02-28 | $101.06 | $101.17 | $94.76 | $96.04 | $96.04 | 62,377,340 |
| 2025-02-27 | $113.00 | $114.31 | $105.00 | $106.37 | $106.37 | 44,482,320 |
| 2025-02-26 | $110.75 | $113.24 | $108.69 | $113.00 | $113.00 | 28,102,840 |
| 2025-02-25 | $110.20 | $112.63 | $109.60 | $110.70 | $110.70 | 26,091,130 |
| 2025-02-24 | $118.99 | $119.69 | $113.33 | $113.50 | $113.50 | 42,723,520 |
| 2025-02-20 | $120.21 | $121.30 | $117.00 | $119.20 | $119.20 | 24,414,660 |
| 2025-02-19 | $122.95 | $123.75 | $119.36 | $121.38 | $121.38 | 27,485,210 |
| 2025-02-18 | $120.84 | $129.39 | $120.61 | $123.80 | $123.80 | 38,382,770 |
| 2025-02-17 | $110.99 | $124.22 | $110.90 | $123.30 | $123.30 | 46,922,040 |
| 2025-02-14 | $111.51 | $114.14 | $108.01 | $109.01 | $109.01 | 21,620,050 |
| 2025-02-13 | $113.36 | $113.81 | $110.44 | $110.51 | $110.51 | 21,399,540 |
| 2025-02-12 | $114.11 | $115.50 | $112.80 | $114.50 | $114.50 | 22,440,440 |
| 2025-02-11 | $115.07 | $117.55 | $113.77 | $115.55 | $115.55 | 20,875,430 |
| 2025-02-10 | $115.12 | $116.04 | $111.80 | $114.56 | $114.56 | 24,688,850 |
| 2025-02-07 | $108.00 | $115.53 | $108.00 | $113.39 | $113.39 | 41,008,030 |
| 2025-02-06 | $106.00 | $108.44 | $104.87 | $106.65 | $106.65 | 45,227,200 |
| 2025-02-05 | $118.00 | $118.00 | $102.18 | $102.51 | $102.51 | 53,391,500 |
| 2025-01-27 | $127.77 | $129.39 | $125.01 | $125.77 | $125.77 | 23,485,910 |
| 2025-01-24 | $136.71 | $137.43 | $134.05 | $134.49 | $134.49 | 23,664,150 |
| 2025-01-23 | $141.50 | $143.68 | $135.60 | $136.70 | $136.70 | 32,827,060 |
| 2025-01-22 | $138.18 | $144.08 | $137.01 | $141.50 | $141.50 | 45,064,350 |
| 2025-01-21 | $136.00 | $136.00 | $131.00 | $133.20 | $133.20 | 36,418,460 |
| 2025-01-20 | $120.94 | $129.29 | $120.94 | $127.65 | $127.65 | 32,981,080 |
| 2025-01-17 | $117.48 | $121.04 | $117.01 | $119.43 | $119.43 | 27,000,480 |
| 2025-01-16 | $113.00 | $120.04 | $111.80 | $118.68 | $118.68 | 42,930,030 |
| 2025-01-15 | $112.54 | $113.53 | $109.76 | $111.70 | $111.70 | 20,087,320 |
| 2025-01-14 | $109.78 | $113.83 | $106.20 | $113.69 | $113.69 | 28,693,030 |
| 2025-01-13 | $108.19 | $112.64 | $108.19 | $110.29 | $110.29 | 23,443,630 |
| 2025-01-09 | $115.98 | $116.98 | $113.00 | $114.74 | $114.74 | 20,423,320 |
| 2025-01-08 | $117.02 | $117.92 | $113.96 | $117.02 | $117.02 | 18,774,530 |
| 2025-01-07 | $118.00 | $120.27 | $114.49 | $120.00 | $120.00 | 22,602,760 |
| 2025-01-06 | $117.75 | $120.98 | $115.00 | $117.02 | $117.02 | 23,153,480 |
| 2025-01-03 | $113.80 | $119.92 | $112.90 | $116.00 | $116.00 | 28,492,390 |
| 2025-01-02 | $115.01 | $118.43 | $112.50 | $113.47 | $113.47 | 20,789,910 |
| 2024-12-31 | $120.00 | $120.26 | $115.58 | $115.58 | $115.58 | 24,357,770 |
| 2024-12-30 | $129.00 | $129.58 | $120.20 | $120.44 | $120.44 | 34,086,560 |
| 2024-12-27 | $129.90 | $132.49 | $126.61 | $129.42 | $129.42 | 24,747,950 |
| 2024-12-26 | $122.00 | $130.80 | $120.01 | $128.93 | $128.93 | 34,632,180 |
| 2024-12-25 | $121.92 | $126.76 | $121.08 | $122.00 | $122.00 | 22,108,390 |
| 2024-12-24 | $125.50 | $125.76 | $118.12 | $122.00 | $122.00 | 31,445,590 |
| 2024-12-23 | $123.15 | $128.30 | $123.15 | $124.65 | $124.65 | 40,187,770 |
| 2024-12-20 | $127.11 | $132.80 | $126.64 | $128.65 | $128.65 | 24,937,360 |
| 2024-12-19 | $126.94 | $130.27 | $125.59 | $127.75 | $127.75 | 23,008,490 |
| 2024-12-18 | $133.00 | $133.80 | $125.99 | $128.53 | $128.53 | 27,671,220 |
| 2024-12-17 | $130.10 | $141.16 | $130.10 | $133.70 | $133.70 | 39,211,930 |
| 2024-12-16 | $133.10 | $134.80 | $124.76 | $132.18 | $132.18 | 46,523,900 |
| 2024-12-13 | $131.93 | $134.35 | $127.50 | $129.24 | $129.24 | 61,489,200 |
| 2024-12-12 | $124.00 | $132.00 | $124.00 | $129.97 | $129.97 | 41,114,320 |
| 2024-12-11 | $115.99 | $126.45 | $114.00 | $123.91 | $123.91 | 44,009,800 |
| 2024-12-10 | $119.57 | $120.38 | $114.68 | $116.85 | $116.85 | 30,262,500 |
| 2024-12-09 | $120.90 | $120.90 | $115.01 | $116.00 | $116.00 | 25,647,090 |
| 2024-12-06 | $120.50 | $123.95 | $120.50 | $120.90 | $120.90 | 20,557,890 |
| 2024-12-05 | $119.00 | $123.87 | $118.94 | $121.08 | $121.08 | 32,474,530 |
| 2024-12-04 | $117.44 | $119.29 | $116.30 | $117.33 | $117.33 | 16,616,810 |
| 2024-12-03 | $120.08 | $121.21 | $116.60 | $118.53 | $118.53 | 21,310,280 |
| 2024-12-02 | $116.72 | $121.96 | $115.04 | $120.71 | $120.71 | 35,023,910 |
| 2024-11-29 | $112.00 | $117.50 | $112.00 | $114.95 | $114.95 | 29,771,380 |
| 2024-11-28 | $115.99 | $115.99 | $111.48 | $111.88 | $111.88 | 28,496,570 |
| 2024-11-27 | $114.80 | $116.39 | $112.68 | $116.26 | $116.26 | 24,978,690 |
| 2024-11-26 | $113.00 | $117.65 | $112.00 | $115.46 | $115.46 | 24,916,290 |
| 2024-11-25 | $118.00 | $118.66 | $111.33 | $113.38 | $113.38 | 30,294,290 |
| 2024-11-22 | $122.79 | $125.50 | $118.00 | $118.00 | $118.00 | 29,321,530 |
| 2024-11-21 | $123.90 | $127.68 | $121.81 | $123.65 | $123.65 | 29,990,460 |
| 2024-11-20 | $125.00 | $129.55 | $124.25 | $126.47 | $126.47 | 26,454,910 |
| 2024-11-19 | $122.44 | $128.59 | $121.11 | $125.00 | $125.00 | 29,520,800 |
| 2024-11-18 | $125.72 | $127.84 | $119.20 | $121.00 | $121.00 | 33,792,460 |
| 2024-11-15 | $135.51 | $139.77 | $127.18 | $127.72 | $127.72 | 37,069,140 |
| 2024-11-14 | $139.67 | $141.09 | $135.48 | $136.10 | $136.10 | 35,427,340 |
| 2024-11-13 | $133.25 | $145.55 | $131.30 | $141.98 | $141.98 | 62,294,300 |
| 2024-11-12 | $133.00 | $136.88 | $130.51 | $132.70 | $132.70 | 37,580,500 |
| 2024-11-11 | $128.22 | $135.20 | $126.49 | $132.87 | $132.87 | 39,368,940 |
| 2024-11-08 | $134.10 | $141.52 | $129.76 | $129.92 | $129.92 | 49,845,400 |
| 2024-11-07 | $124.95 | $134.00 | $123.74 | $131.90 | $131.90 | 36,197,470 |
| 2024-11-06 | $134.00 | $134.16 | $126.09 | $127.49 | $127.49 | 42,472,990 |
| 2024-11-05 | $130.70 | $135.58 | $129.20 | $133.46 | $133.46 | 36,752,420 |
| 2024-11-04 | $129.00 | $135.49 | $129.00 | $131.77 | $131.77 | 24,565,290 |
| 2024-11-01 | $127.90 | $133.89 | $127.00 | $129.36 | $129.36 | 29,794,390 |
| 2024-10-31 | $127.00 | $134.35 | $126.08 | $130.17 | $130.17 | 32,954,730 |
| 2024-10-30 | $132.00 | $133.99 | $127.97 | $130.00 | $130.00 | 30,589,510 |
| 2024-10-29 | $134.00 | $134.98 | $128.86 | $130.50 | $130.50 | 40,075,750 |
| 2024-10-28 | $140.00 | $143.21 | $134.80 | $136.06 | $136.06 | 41,480,210 |
| 2024-10-25 | $146.80 | $147.98 | $140.01 | $142.65 | $142.65 | 43,866,630 |
| 2024-10-24 | $134.05 | $142.88 | $133.66 | $139.52 | $139.52 | 37,532,420 |
| 2024-10-23 | $134.20 | $140.33 | $130.85 | $135.32 | $135.32 | 37,069,530 |
| 2024-10-22 | $144.00 | $145.12 | $138.19 | $141.75 | $141.75 | 36,862,650 |
| 2024-10-21 | $147.88 | $148.52 | $136.80 | $141.45 | $141.45 | 51,219,450 |
| 2024-10-18 | $134.00 | $153.97 | $133.51 | $146.95 | $146.95 | 53,841,940 |
| 2024-10-17 | $135.00 | $136.68 | $133.17 | $134.36 | $134.36 | 25,420,100 |
| 2024-10-16 | $136.00 | $139.30 | $131.80 | $133.45 | $133.45 | 36,576,710 |
| 2024-10-15 | $146.61 | $149.90 | $141.89 | $141.89 | $141.89 | 34,769,510 |
| 2024-10-14 | $142.00 | $149.25 | $135.59 | $148.53 | $148.53 | 42,355,900 |
| 2024-10-11 | $140.01 | $153.00 | $139.81 | $143.98 | $143.98 | 33,577,450 |
| 2024-10-10 | $147.53 | $151.88 | $135.55 | $143.31 | $143.31 | 41,939,850 |
| 2024-10-09 | $149.00 | $160.20 | $142.00 | $148.50 | $148.50 | 61,065,930 |
| 2024-10-08 | $140.00 | $155.96 | $138.80 | $155.96 | $155.96 | 61,422,270 |
| 2024-09-30 | $113.00 | $130.00 | $112.00 | $129.97 | $129.97 | 54,989,680 |
| 2024-09-27 | $107.56 | $116.58 | $105.23 | $112.36 | $112.36 | 43,903,770 |
| 2024-09-26 | $105.14 | $110.10 | $104.68 | $109.97 | $109.97 | 22,986,180 |
| 2024-09-25 | $107.91 | $108.50 | $103.95 | $104.65 | $104.65 | 24,847,070 |
| 2024-09-24 | $95.33 | $106.00 | $95.33 | $105.30 | $105.30 | 32,068,700 |
| 2024-09-23 | $94.96 | $97.98 | $94.60 | $95.25 | $95.25 | 13,134,130 |
| 2024-09-20 | $98.69 | $98.86 | $95.30 | $95.76 | $95.76 | 16,825,220 |
| 2024-09-19 | $99.40 | $99.56 | $95.09 | $97.86 | $97.86 | 23,357,990 |
| 2024-09-18 | $99.40 | $101.89 | $99.00 | $99.57 | $99.57 | 17,544,160 |
| 2024-09-13 | $95.41 | $104.90 | $95.30 | $100.33 | $100.33 | 38,327,070 |
| 2024-09-12 | $97.03 | $98.32 | $95.21 | $95.22 | $95.22 | 22,576,770 |
| 2024-09-11 | $93.40 | $95.97 | $92.90 | $93.62 | $93.62 | 20,512,660 |
| 2024-09-10 | $90.51 | $95.00 | $90.07 | $92.61 | $92.61 | 26,755,560 |
| 2024-09-09 | $87.06 | $91.27 | $87.02 | $91.09 | $91.09 | 17,718,400 |
| 2024-09-06 | $89.90 | $90.85 | $87.95 | $88.61 | $88.61 | 13,072,930 |
| 2024-09-05 | $87.85 | $92.70 | $87.12 | $90.27 | $90.27 | 22,213,410 |
| 2024-09-04 | $83.40 | $89.87 | $82.28 | $88.20 | $88.20 | 26,058,190 |
| 2024-09-03 | $88.50 | $89.68 | $87.18 | $88.41 | $88.41 | 15,217,500 |
| 2024-09-02 | $93.96 | $94.65 | $88.25 | $88.49 | $88.49 | 26,303,390 |
| 2024-08-30 | $91.81 | $95.90 | $91.11 | $93.79 | $93.79 | 30,804,790 |
| 2024-08-29 | $91.88 | $92.97 | $87.52 | $91.59 | $91.59 | 30,288,410 |
| 2024-08-28 | $97.01 | $101.00 | $95.77 | $97.83 | $97.83 | 16,080,540 |
| 2024-08-27 | $96.31 | $99.61 | $95.00 | $97.57 | $97.57 | 14,817,150 |
| 2024-08-26 | $100.50 | $100.90 | $95.59 | $97.35 | $97.35 | 17,459,190 |
| 2024-08-23 | $99.56 | $100.21 | $98.10 | $98.99 | $98.99 | 12,225,440 |
| 2024-08-22 | $100.86 | $101.66 | $98.65 | $100.45 | $100.45 | 12,028,160 |
| 2024-08-21 | $98.00 | $101.92 | $97.56 | $100.41 | $100.41 | 15,135,490 |
| 2024-08-20 | $101.64 | $102.53 | $99.35 | $99.89 | $99.89 | 17,226,520 |
| 2024-08-19 | $98.26 | $101.70 | $97.11 | $99.60 | $99.60 | 18,398,440 |
| 2024-08-16 | $97.44 | $100.78 | $97.00 | $98.20 | $98.20 | 25,327,030 |
| 2024-08-15 | $94.70 | $96.20 | $93.98 | $94.60 | $94.60 | 12,955,320 |
| 2024-08-14 | $98.00 | $98.67 | $95.00 | $95.00 | $95.00 | 16,275,430 |
| 2024-08-13 | $96.37 | $99.34 | $94.65 | $95.98 | $95.98 | 20,814,460 |
| 2024-08-12 | $93.10 | $97.69 | $93.10 | $95.43 | $95.43 | 19,597,080 |
| 2024-08-09 | $93.51 | $95.99 | $92.50 | $93.88 | $93.88 | 27,909,340 |
| 2024-08-08 | $90.62 | $91.95 | $89.00 | $90.80 | $90.80 | 18,190,960 |
| 2024-08-07 | $90.00 | $93.59 | $88.81 | $91.67 | $91.67 | 26,405,930 |
| 2024-08-06 | $89.90 | $92.20 | $88.97 | $90.49 | $90.49 | 28,564,390 |
| 2024-08-05 | $86.86 | $91.09 | $85.29 | $85.50 | $85.50 | 42,171,230 |
| 2024-08-02 | $96.95 | $97.30 | $92.34 | $92.41 | $92.41 | 42,753,610 |
| 2024-08-01 | $104.80 | $106.70 | $101.45 | $101.76 | $101.76 | 27,947,520 |
| 2024-07-31 | $96.90 | $100.00 | $94.50 | $99.77 | $99.77 | 30,782,110 |
| 2024-07-30 | $98.01 | $99.06 | $96.12 | $97.69 | $97.69 | 15,714,470 |
| 2024-07-29 | $95.30 | $101.33 | $94.10 | $99.66 | $99.66 | 27,150,260 |
| 2024-07-26 | $93.69 | $96.80 | $92.51 | $95.37 | $95.37 | 20,878,200 |
| 2024-07-25 | $99.05 | $99.10 | $91.91 | $93.69 | $93.69 | 35,545,670 |
| 2024-07-24 | $101.50 | $106.01 | $100.56 | $101.06 | $101.06 | 19,456,620 |
| 2024-07-23 | $107.27 | $107.88 | $102.12 | $102.19 | $102.19 | 16,476,940 |
| 2024-07-22 | $105.92 | $106.98 | $103.86 | $105.11 | $105.11 | 14,824,520 |
| 2024-07-19 | $107.88 | $108.87 | $105.00 | $105.36 | $105.36 | 19,781,690 |
| 2024-07-18 | $108.00 | $109.33 | $102.12 | $108.82 | $108.82 | 34,944,080 |
| 2024-07-17 | $113.00 | $115.50 | $109.35 | $110.55 | $110.55 | 20,586,650 |
| 2024-07-16 | $117.00 | $117.60 | $110.16 | $113.99 | $113.99 | 28,691,120 |
| 2024-07-15 | $111.80 | $113.50 | $109.68 | $112.42 | $112.42 | 15,642,740 |
| 2024-07-12 | $111.50 | $114.67 | $110.05 | $113.35 | $113.35 | 20,848,030 |
| 2024-07-11 | $121.77 | $121.77 | $112.78 | $116.29 | $116.29 | 30,582,060 |
| 2024-07-10 | $118.27 | $120.45 | $116.66 | $119.40 | $119.40 | 20,339,670 |
| 2024-07-09 | $112.67 | $120.10 | $111.67 | $118.56 | $118.56 | 28,571,520 |
| 2024-07-08 | $112.01 | $115.28 | $111.76 | $113.45 | $113.45 | 19,424,430 |
| 2024-07-05 | $112.90 | $114.46 | $108.59 | $112.98 | $112.98 | 21,323,880 |
| 2024-07-04 | $112.99 | $116.59 | $111.80 | $112.33 | $112.33 | 27,927,360 |
| 2024-07-03 | $111.01 | $112.72 | $108.57 | $109.99 | $109.99 | 18,968,910 |
| 2024-07-02 | $110.36 | $115.00 | $108.18 | $112.95 | $112.95 | 31,901,170 |
| 2024-07-01 | $104.60 | $111.68 | $104.60 | $110.33 | $110.33 | 29,510,200 |
| 2024-06-28 | $104.69 | $107.86 | $104.31 | $105.55 | $105.55 | 19,237,560 |
| 2024-06-27 | $106.54 | $107.98 | $104.10 | $105.04 | $105.04 | 18,740,790 |
| 2024-06-26 | $108.08 | $110.46 | $107.60 | $108.61 | $108.61 | 27,442,830 |
| 2024-06-25 | $107.00 | $109.41 | $104.63 | $105.78 | $105.78 | 28,626,520 |
| 2024-06-24 | $111.72 | $114.58 | $110.20 | $111.10 | $111.10 | 18,195,740 |
| 2024-06-21 | $109.98 | $114.99 | $109.80 | $112.77 | $112.77 | 22,598,800 |
| 2024-06-20 | $115.83 | $117.13 | $113.04 | $113.10 | $113.10 | 21,455,260 |
| 2024-06-19 | $117.06 | $118.20 | $113.68 | $114.93 | $114.93 | 23,050,320 |
| 2024-06-18 | $110.50 | $119.66 | $110.50 | $115.20 | $115.20 | 38,114,710 |
| 2024-06-17 | $111.64 | $113.22 | $109.35 | $110.49 | $110.49 | 37,337,840 |
| 2024-06-14 | $95.49 | $113.33 | $95.20 | $108.50 | $108.50 | 56,262,870 |
| 2024-06-13 | $93.60 | $97.73 | $92.35 | $95.68 | $95.68 | 27,738,170 |
| 2024-06-12 | $91.00 | $92.60 | $90.39 | $91.75 | $91.75 | 15,131,450 |
| 2024-06-11 | $90.94 | $92.77 | $90.17 | $91.74 | $91.74 | 16,590,900 |
| 2024-06-07 | $92.97 | $93.76 | $89.60 | $91.12 | $91.12 | 23,363,770 |
| 2024-06-06 | $96.50 | $97.92 | $93.50 | $93.78 | $93.78 | 30,703,370 |
| 2024-06-05 | $96.02 | $96.49 | $93.04 | $93.32 | $93.32 | 17,332,820 |
| 2024-06-04 | $95.00 | $96.51 | $94.11 | $96.08 | $96.08 | 24,003,090 |
| 2024-06-03 | $88.00 | $96.99 | $87.90 | $95.35 | $95.35 | 44,802,930 |
| 2024-05-31 | $85.01 | $89.45 | $83.66 | $86.73 | $86.73 | 21,592,800 |
| 2024-05-30 | $87.01 | $88.28 | $85.20 | $86.60 | $86.60 | 19,425,250 |
| 2024-05-29 | $90.59 | $91.00 | $87.10 | $87.86 | $87.86 | 23,238,680 |
| 2024-05-28 | $88.01 | $91.88 | $87.00 | $88.46 | $88.46 | 32,599,990 |
| 2024-05-27 | $87.89 | $90.80 | $87.11 | $88.83 | $88.83 | 32,446,170 |
| 2024-05-24 | $87.64 | $93.16 | $84.80 | $85.30 | $85.30 | 45,010,560 |
| 2024-05-23 | $91.00 | $91.66 | $84.54 | $87.00 | $87.00 | 33,839,750 |
| 2024-05-22 | $89.20 | $89.98 | $87.11 | $88.65 | $88.65 | 21,427,240 |
| 2024-05-21 | $89.98 | $91.35 | $89.00 | $89.84 | $89.84 | 22,934,810 |
| 2024-05-20 | $83.08 | $90.65 | $82.82 | $90.12 | $90.12 | 38,840,980 |
| 2024-05-17 | $80.80 | $85.86 | $80.51 | $85.00 | $85.00 | 28,825,850 |
| 2024-05-16 | $83.97 | $85.33 | $82.39 | $82.73 | $82.73 | 34,287,060 |
| 2024-05-15 | $80.10 | $83.00 | $79.93 | $80.77 | $80.77 | 20,324,600 |
| 2024-05-14 | $83.98 | $84.39 | $78.70 | $80.15 | $80.15 | 37,898,290 |
| 2024-05-13 | $85.43 | $86.00 | $82.67 | $83.48 | $83.48 | 27,296,100 |
| 2024-05-10 | $83.00 | $84.47 | $81.20 | $83.83 | $83.83 | 24,409,280 |
| 2024-05-09 | $82.80 | $84.84 | $81.60 | $84.19 | $84.19 | 24,335,920 |
| 2024-05-08 | $83.30 | $85.03 | $82.55 | $83.63 | $83.63 | 25,254,020 |
| 2024-05-07 | $87.45 | $89.38 | $82.49 | $83.30 | $83.30 | 45,454,140 |
| 2024-05-06 | $88.50 | $88.74 | $84.28 | $85.87 | $85.87 | 25,946,190 |
| 2024-04-30 | $86.10 | $88.30 | $86.10 | $86.50 | $86.50 | 24,575,230 |
| 2024-04-29 | $85.00 | $88.25 | $84.99 | $87.30 | $87.30 | 39,880,460 |
| 2024-04-26 | $82.88 | $86.20 | $82.21 | $83.80 | $83.80 | 54,453,980 |
| 2024-04-25 | $78.90 | $80.33 | $78.30 | $79.16 | $79.16 | 31,722,720 |
| 2024-04-24 | $70.08 | $79.96 | $70.08 | $79.38 | $79.38 | 68,268,360 |
| 2024-04-23 | $68.02 | $70.49 | $67.83 | $69.04 | $69.04 | 44,068,300 |
| 2024-04-22 | $62.00 | $65.80 | $59.50 | $65.15 | $65.15 | 43,242,540 |
| 2024-04-19 | $69.76 | $71.62 | $67.00 | $68.80 | $68.80 | 29,035,240 |
| 2024-04-18 | $69.77 | $72.21 | $68.51 | $70.50 | $70.50 | 27,429,140 |
| 2024-04-17 | $69.50 | $72.01 | $68.27 | $71.45 | $71.45 | 30,875,970 |
| 2024-04-16 | $69.50 | $71.99 | $67.40 | $68.25 | $68.25 | 32,046,790 |
| 2024-04-15 | $68.90 | $72.61 | $68.89 | $70.83 | $70.83 | 34,329,650 |
| 2024-04-12 | $67.46 | $72.31 | $67.45 | $69.50 | $69.50 | 45,746,900 |
| 2024-04-11 | $66.01 | $67.55 | $65.80 | $66.09 | $66.09 | 24,825,980 |
| 2024-04-10 | $66.72 | $67.30 | $64.30 | $65.47 | $65.47 | 24,010,090 |
| 2024-04-09 | $69.00 | $69.98 | $66.69 | $67.51 | $67.51 | 23,976,450 |
| 2024-04-08 | $66.60 | $71.18 | $66.60 | $69.09 | $69.09 | 34,378,700 |
| 2024-04-03 | $70.01 | $70.09 | $67.15 | $67.77 | $67.77 | 27,640,670 |
| 2024-04-02 | $70.10 | $73.45 | $69.71 | $71.35 | $71.35 | 41,333,700 |
| 2024-04-01 | $67.32 | $71.20 | $66.50 | $70.93 | $70.93 | 40,659,370 |
| 2024-03-29 | $67.04 | $68.20 | $65.60 | $67.00 | $67.00 | 31,664,310 |
| 2024-03-28 | $67.80 | $70.00 | $66.03 | $67.97 | $67.97 | 51,349,640 |
| 2024-03-27 | $71.00 | $72.00 | $66.54 | $67.01 | $67.01 | 51,006,630 |
| 2024-03-26 | $75.00 | $78.80 | $66.00 | $70.47 | $70.47 | 77,210,580 |
| 2024-03-25 | $78.00 | $79.70 | $75.64 | $75.85 | $75.85 | 44,067,170 |
| 2024-03-22 | $74.65 | $79.99 | $74.65 | $79.70 | $79.70 | 61,302,740 |
| 2024-03-21 | $75.00 | $78.49 | $74.26 | $75.22 | $75.22 | 42,320,290 |
| 2024-03-20 | $76.98 | $78.58 | $73.37 | $74.93 | $74.93 | 45,320,220 |
| 2024-03-19 | $77.30 | $78.48 | $75.43 | $77.06 | $77.06 | 47,949,360 |
| 2024-03-18 | $77.00 | $82.18 | $76.32 | $79.40 | $79.40 | 74,865,620 |
| 2024-03-15 | $66.70 | $78.25 | $65.51 | $76.98 | $76.98 | 86,247,460 |
| 2024-03-14 | $64.84 | $69.08 | $64.80 | $67.80 | $67.80 | 42,317,460 |
| 2024-03-13 | $69.20 | $69.55 | $66.12 | $66.53 | $66.53 | 42,656,410 |
| 2024-03-12 | $67.00 | $70.19 | $65.41 | $67.15 | $67.15 | 45,578,590 |
| 2024-03-11 | $65.37 | $68.58 | $64.76 | $67.90 | $67.90 | 46,968,790 |
| 2024-03-08 | $66.80 | $69.31 | $65.07 | $68.81 | $68.81 | 49,619,610 |
| 2024-03-07 | $68.90 | $69.62 | $65.38 | $65.43 | $65.43 | 42,392,790 |
| 2024-03-06 | $68.88 | $69.69 | $66.70 | $67.90 | $67.90 | 39,358,050 |
| 2024-03-05 | $68.29 | $73.96 | $67.86 | $68.68 | $68.68 | 69,032,130 |
| 2024-03-04 | $66.10 | $71.38 | $64.12 | $69.45 | $69.45 | 64,183,670 |
| 2024-03-01 | $60.30 | $66.06 | $60.28 | $64.80 | $64.80 | 72,129,810 |
| 2024-02-29 | $58.31 | $61.02 | $58.25 | $60.05 | $60.05 | 41,371,480 |
| 2024-02-28 | $62.61 | $63.59 | $57.95 | $57.95 | $57.95 | 57,189,080 |
| 2024-02-27 | $59.67 | $65.00 | $59.12 | $63.73 | $63.73 | 63,561,740 |
| 2024-02-26 | $58.11 | $62.68 | $58.07 | $60.72 | $60.72 | 46,983,860 |
| 2024-02-23 | $61.50 | $62.78 | $59.30 | $59.96 | $59.96 | 56,130,870 |
| 2024-02-22 | $62.00 | $62.29 | $57.84 | $60.06 | $60.06 | 56,802,950 |
| 2024-02-21 | $60.99 | $61.57 | $59.27 | $59.52 | $59.52 | 54,991,810 |
| 2024-02-20 | $63.00 | $65.80 | $62.00 | $63.00 | $63.00 | 63,236,150 |
| 2024-02-19 | $58.95 | $65.88 | $57.22 | $65.88 | $65.88 | 78,937,990 |
| 2024-02-08 | $54.20 | $58.57 | $53.66 | $54.90 | $54.90 | 57,582,500 |
| 2024-02-07 | $51.29 | $53.05 | $50.90 | $52.70 | $52.70 | 46,911,800 |
| 2024-02-06 | $44.40 | $52.38 | $44.21 | $51.80 | $51.80 | 59,951,180 |
| 2024-02-05 | $45.00 | $48.49 | $43.74 | $46.32 | $46.32 | 56,998,260 |
| 2024-02-02 | $45.45 | $47.60 | $44.37 | $45.50 | $45.50 | 48,733,840 |
| 2024-02-01 | $41.80 | $47.40 | $41.22 | $45.47 | $45.47 | 59,958,830 |
| 2024-01-31 | $41.98 | $44.87 | $41.52 | $42.40 | $42.40 | 44,891,210 |
| 2024-01-30 | $44.19 | $46.18 | $42.24 | $42.99 | $42.99 | 44,558,230 |
| 2024-01-29 | $51.18 | $51.18 | $43.00 | $44.70 | $44.70 | 59,996,980 |
| 2024-01-26 | $53.11 | $54.09 | $51.30 | $52.00 | $52.00 | 41,924,320 |
| 2024-01-25 | $52.20 | $55.49 | $51.59 | $54.60 | $54.60 | 61,852,810 |
| 2024-01-24 | $54.45 | $54.70 | $50.50 | $53.56 | $53.56 | 61,984,740 |
| 2024-01-23 | $52.11 | $55.63 | $52.00 | $54.79 | $54.79 | 60,203,590 |
| 2024-01-22 | $53.00 | $54.50 | $51.93 | $52.51 | $52.51 | 68,893,150 |
| 2024-01-19 | $52.09 | $52.77 | $50.97 | $51.04 | $51.04 | 46,194,610 |
| 2024-01-18 | $47.84 | $52.77 | $46.80 | $52.54 | $52.54 | 69,556,280 |
| 2024-01-17 | $48.10 | $49.99 | $47.86 | $48.27 | $48.27 | 49,750,800 |
| 2024-01-16 | $46.43 | $47.80 | $45.80 | $47.79 | $47.79 | 34,256,030 |
| 2024-01-15 | $43.64 | $47.55 | $43.61 | $46.85 | $46.85 | 56,014,430 |
| 2024-01-12 | $45.92 | $45.94 | $43.62 | $44.21 | $44.21 | 30,612,920 |
| 2024-01-11 | $44.11 | $46.56 | $44.10 | $45.91 | $45.91 | 35,535,140 |
| 2024-01-10 | $45.00 | $45.70 | $43.81 | $44.39 | $44.39 | 27,496,780 |
| 2024-01-09 | $45.25 | $46.29 | $44.80 | $45.33 | $45.33 | 39,483,210 |
| 2024-01-08 | $44.61 | $45.61 | $43.55 | $43.96 | $43.96 | 28,252,970 |
| 2024-01-05 | $47.29 | $47.29 | $44.44 | $44.72 | $44.72 | 38,278,470 |
| 2024-01-04 | $46.69 | $47.93 | $45.88 | $47.58 | $47.58 | 36,782,360 |
| 2024-01-03 | $47.50 | $47.74 | $45.45 | $46.52 | $46.52 | 39,925,610 |
| 2024-01-02 | $48.76 | $50.35 | $47.80 | $47.97 | $47.97 | 30,648,430 |
| 2024-01-01 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 0 |
| 2023-12-29 | $48.16 | $50.86 | $47.91 | $49.32 | $49.32 | 41,787,200 |
| 2023-12-28 | $46.53 | $49.10 | $46.53 | $48.30 | $48.30 | 38,544,620 |
| 2023-12-27 | $47.90 | $48.34 | $46.83 | $47.02 | $47.02 | 27,779,410 |
| 2023-12-26 | $48.95 | $49.68 | $46.77 | $47.36 | $47.36 | 37,650,420 |
| 2023-12-25 | $49.03 | $50.38 | $48.00 | $49.47 | $49.47 | 30,628,720 |
| 2023-12-22 | $50.65 | $51.08 | $48.40 | $48.85 | $48.85 | 44,976,530 |
| 2023-12-21 | $49.00 | $52.54 | $47.90 | $50.76 | $50.76 | 52,020,050 |
| 2023-12-20 | $51.27 | $51.50 | $48.70 | $49.22 | $49.22 | 46,173,080 |
| 2023-12-19 | $51.70 | $52.68 | $49.75 | $51.88 | $51.88 | 42,643,460 |
| 2023-12-18 | $51.36 | $53.25 | $51.00 | $51.70 | $51.70 | 51,266,440 |
| 2023-12-14 | $53.39 | $55.78 | $52.52 | $53.80 | $53.80 | 66,583,190 |
| 2023-12-13 | $52.60 | $53.91 | $51.86 | $52.38 | $52.38 | 41,542,130 |
| 2023-12-12 | $54.45 | $55.20 | $50.86 | $52.73 | $52.73 | 83,798,020 |
| 2023-12-11 | $53.00 | $55.49 | $52.58 | $55.28 | $55.28 | 70,108,500 |
| 2023-12-08 | $51.00 | $58.20 | $50.20 | $54.20 | $54.20 | 114,541,260 |
| 2023-12-07 | $48.40 | $52.36 | $48.11 | $50.98 | $50.98 | 80,471,250 |
| 2023-12-06 | $47.60 | $49.12 | $46.96 | $48.40 | $48.40 | 53,750,690 |
| 2023-12-05 | $48.75 | $50.22 | $47.80 | $48.10 | $48.10 | 63,032,330 |
| 2023-12-04 | $49.02 | $50.83 | $48.51 | $49.00 | $49.00 | 73,185,470 |
| 2023-12-01 | $45.81 | $51.83 | $45.60 | $49.83 | $49.83 | 105,864,660 |
| 2023-11-30 | $44.00 | $46.47 | $44.00 | $46.30 | $46.30 | 71,597,560 |
| 2023-11-29 | $44.73 | $45.54 | $43.40 | $44.29 | $44.29 | 38,938,090 |
| 2023-11-28 | $44.96 | $45.48 | $44.17 | $44.85 | $44.85 | 38,977,300 |
| 2023-11-27 | $42.08 | $46.15 | $42.08 | $45.30 | $45.30 | 70,420,800 |
| 2023-11-24 | $44.07 | $44.60 | $42.27 | $42.57 | $42.57 | 45,003,420 |
| 2023-11-23 | $43.22 | $45.32 | $42.93 | $44.65 | $44.65 | 52,734,520 |
| 2023-11-22 | $46.20 | $46.51 | $43.30 | $43.45 | $43.45 | 62,442,380 |
| 2023-11-21 | $47.24 | $48.22 | $46.00 | $46.28 | $46.28 | 68,051,790 |
| 2023-11-20 | $46.02 | $47.90 | $45.53 | $47.24 | $47.24 | 89,508,300 |
| 2023-11-17 | $41.83 | $48.32 | $41.20 | $46.83 | $46.83 | 113,056,660 |
| 2023-11-16 | $42.31 | $43.08 | $41.40 | $41.47 | $41.47 | 52,468,290 |
| 2023-11-15 | $45.00 | $45.38 | $41.66 | $42.69 | $42.69 | 74,818,730 |
| 2023-11-14 | $44.17 | $45.45 | $43.20 | $44.06 | $44.06 | 79,646,020 |
| 2023-11-13 | $43.56 | $46.35 | $42.94 | $43.25 | $43.25 | 110,733,040 |
| 2023-11-10 | $40.71 | $43.50 | $40.71 | $42.60 | $42.60 | 93,959,350 |
| 2023-11-09 | $42.18 | $42.91 | $40.60 | $41.41 | $41.41 | 105,953,210 |
| 2023-11-08 | $38.00 | $41.64 | $37.80 | $41.25 | $41.25 | 138,419,790 |
| 2023-11-07 | $32.94 | $39.61 | $32.65 | $39.61 | $39.61 | 133,716,040 |
| 2023-11-06 | $32.32 | $33.50 | $31.98 | $33.01 | $33.01 | 56,105,590 |
| 2023-11-03 | $30.49 | $33.45 | $30.15 | $32.00 | $32.00 | 75,631,530 |
| 2023-11-02 | $30.99 | $31.46 | $29.98 | $30.06 | $30.06 | 33,529,700 |
| 2023-11-01 | $31.43 | $31.88 | $30.60 | $30.68 | $30.68 | 28,054,480 |
| 2023-10-31 | $32.42 | $32.42 | $31.07 | $31.38 | $31.38 | 32,472,340 |
| 2023-10-30 | $32.40 | $32.67 | $31.36 | $32.44 | $32.44 | 39,272,160 |
| 2023-10-27 | $32.31 | $32.70 | $31.68 | $32.41 | $32.41 | 35,858,050 |
| 2023-10-26 | $32.26 | $33.01 | $31.61 | $32.70 | $32.70 | 42,769,970 |
| 2023-10-25 | $33.95 | $34.05 | $32.05 | $32.26 | $32.26 | 42,432,690 |
| 2023-10-24 | $34.33 | $35.24 | $33.30 | $33.96 | $33.96 | 44,296,620 |
| 2023-10-23 | $35.68 | $35.93 | $32.50 | $33.41 | $33.41 | 59,552,940 |
| 2023-10-20 | $38.01 | $38.44 | $36.41 | $36.56 | $36.56 | 26,976,040 |
| 2023-10-19 | $39.15 | $39.58 | $37.92 | $38.12 | $38.12 | 25,965,790 |
| 2023-10-18 | $39.90 | $40.11 | $37.22 | $39.18 | $39.18 | 39,341,820 |
| 2023-10-17 | $41.22 | $42.05 | $39.86 | $41.07 | $41.07 | 27,663,370 |
| 2023-10-16 | $42.02 | $43.05 | $40.88 | $41.20 | $41.20 | 31,716,060 |
| 2023-10-13 | $43.18 | $44.53 | $42.40 | $42.87 | $42.87 | 32,437,340 |
| 2023-10-12 | $45.65 | $45.82 | $43.51 | $43.73 | $43.73 | 33,308,900 |
| 2023-10-11 | $44.50 | $46.52 | $44.18 | $45.03 | $45.03 | 39,558,730 |
| 2023-10-10 | $44.81 | $46.00 | $44.40 | $44.73 | $44.73 | 31,418,200 |
| 2023-10-09 | $45.15 | $46.64 | $43.99 | $44.97 | $44.97 | 44,549,630 |
| 2023-09-28 | $46.18 | $47.53 | $45.10 | $46.00 | $46.00 | 57,889,220 |
| 2023-09-27 | $44.39 | $46.45 | $43.86 | $45.10 | $45.10 | 57,657,420 |
| 2023-09-26 | $43.55 | $45.32 | $43.01 | $43.86 | $43.86 | 63,946,490 |
| 2023-09-25 | $44.05 | $45.47 | $42.45 | $42.70 | $42.70 | 59,421,510 |
| 2023-09-22 | $39.98 | $45.10 | $39.83 | $44.64 | $44.64 | 78,085,420 |
| 2023-09-21 | $39.71 | $41.26 | $39.23 | $39.80 | $39.80 | 31,957,290 |
| 2023-09-20 | $38.75 | $41.50 | $38.70 | $39.64 | $39.64 | 41,836,870 |
| 2023-09-19 | $39.05 | $39.88 | $38.04 | $38.92 | $38.92 | 28,811,220 |
| 2023-09-18 | $40.25 | $40.57 | $38.84 | $39.05 | $39.05 | 26,250,710 |
| 2023-09-15 | $41.57 | $41.96 | $40.02 | $40.25 | $40.25 | 30,702,970 |
| 2023-09-14 | $42.85 | $43.40 | $41.57 | $41.82 | $41.82 | 24,341,230 |
| 2023-09-13 | $44.00 | $44.35 | $42.00 | $42.49 | $42.49 | 31,396,480 |
| 2023-09-12 | $43.54 | $45.80 | $43.40 | $44.28 | $44.28 | 47,993,250 |
| 2023-09-11 | $41.65 | $45.38 | $41.65 | $44.02 | $44.02 | 55,735,650 |
| 2023-09-08 | $42.01 | $42.50 | $41.02 | $41.39 | $41.39 | 20,691,680 |
| 2023-09-07 | $43.75 | $43.80 | $42.10 | $42.19 | $42.19 | 26,532,560 |
| 2023-09-06 | $43.50 | $44.10 | $43.00 | $43.83 | $43.83 | 22,295,850 |
| 2023-09-05 | $44.75 | $44.75 | $43.51 | $43.80 | $43.80 | 26,773,190 |
| 2023-09-04 | $44.57 | $45.07 | $43.93 | $44.84 | $44.84 | 21,322,620 |
| 2023-09-01 | $45.02 | $45.76 | $43.74 | $44.25 | $44.25 | 25,059,510 |
| 2023-08-31 | $45.13 | $46.77 | $44.98 | $45.58 | $45.58 | 36,467,080 |
| 2023-08-30 | $45.76 | $47.09 | $44.75 | $45.42 | $45.42 | 45,050,700 |
| 2023-08-29 | $44.10 | $46.80 | $42.81 | $45.15 | $45.15 | 60,864,400 |
| 2023-08-28 | $46.34 | $46.80 | $43.44 | $44.48 | $44.48 | 42,769,120 |
| 2023-08-25 | $44.01 | $46.00 | $43.35 | $43.80 | $43.80 | 56,768,930 |
| 2023-08-24 | $49.00 | $49.00 | $46.55 | $46.90 | $46.90 | 37,704,990 |
| 2023-08-23 | $49.29 | $49.68 | $47.15 | $47.20 | $47.20 | 28,388,810 |
| 2023-08-22 | $49.20 | $50.25 | $47.23 | $49.96 | $49.96 | 45,906,620 |
| 2023-08-21 | $46.97 | $49.38 | $46.50 | $47.86 | $47.86 | 28,421,310 |
| 2023-08-18 | $50.01 | $50.49 | $47.00 | $47.00 | $47.00 | 40,877,830 |
| 2023-08-17 | $48.73 | $51.31 | $47.91 | $50.18 | $50.18 | 39,562,780 |
| 2023-08-16 | $50.02 | $50.70 | $48.28 | $49.13 | $49.13 | 31,572,540 |
| 2023-08-15 | $53.33 | $53.77 | $50.00 | $50.34 | $50.34 | 40,859,100 |
| 2023-08-14 | $49.79 | $51.14 | $49.18 | $51.00 | $51.00 | 32,281,590 |
| 2023-08-11 | $52.69 | $52.69 | $50.61 | $50.65 | $50.65 | 19,371,230 |
| 2023-08-10 | $52.35 | $53.70 | $51.37 | $51.76 | $51.76 | 30,887,330 |
| 2023-08-09 | $55.16 | $56.48 | $52.54 | $52.77 | $52.77 | 41,056,970 |
| 2023-08-08 | $57.50 | $59.50 | $55.61 | $55.69 | $55.69 | 33,723,160 |
| 2023-08-07 | $57.48 | $60.50 | $57.18 | $57.67 | $57.67 | 48,620,360 |
| 2023-08-04 | $53.10 | $57.07 | $52.48 | $56.73 | $56.73 | 51,168,340 |
| 2023-08-03 | $53.50 | $56.00 | $52.85 | $53.51 | $53.51 | 30,961,020 |
| 2023-08-02 | $53.01 | $55.50 | $52.81 | $54.59 | $54.59 | 41,292,910 |
| 2023-08-01 | $51.90 | $54.64 | $50.20 | $53.77 | $53.77 | 57,464,450 |
| 2023-07-31 | $51.65 | $54.20 | $50.53 | $51.90 | $51.90 | 39,769,240 |
| 2023-07-28 | $53.49 | $54.32 | $51.87 | $52.60 | $52.60 | 33,582,710 |
| 2023-07-27 | $55.12 | $55.32 | $52.94 | $53.49 | $53.49 | 33,109,650 |
| 2023-07-26 | $57.81 | $58.00 | $53.80 | $55.00 | $55.00 | 39,616,210 |
| 2023-07-25 | $57.73 | $60.25 | $55.88 | $57.80 | $57.80 | 42,324,310 |
| 2023-07-24 | $55.13 | $58.49 | $54.61 | $56.55 | $56.55 | 34,653,630 |
| 2023-07-21 | $58.00 | $58.64 | $54.10 | $55.62 | $55.62 | 53,185,780 |
| 2023-07-20 | $63.47 | $63.63 | $57.51 | $57.82 | $57.82 | 59,800,290 |
| 2023-07-19 | $66.42 | $66.95 | $63.54 | $64.17 | $64.17 | 25,700,680 |
| 2023-07-18 | $69.21 | $69.90 | $64.85 | $65.03 | $65.03 | 42,120,920 |
| 2023-07-17 | $65.40 | $68.50 | $64.05 | $68.18 | $68.18 | 54,693,810 |
| 2023-07-14 | $66.15 | $67.68 | $64.00 | $65.39 | $65.39 | 59,831,020 |
| 2023-07-13 | $60.52 | $63.77 | $59.38 | $63.40 | $63.40 | 60,830,440 |
| 2023-07-12 | $64.40 | $64.97 | $58.92 | $59.34 | $59.34 | 67,709,110 |
| 2023-07-11 | $64.65 | $65.77 | $62.90 | $65.30 | $65.30 | 43,573,380 |
| 2023-07-10 | $66.51 | $68.40 | $63.32 | $64.85 | $64.85 | 47,154,690 |
| 2023-07-07 | $68.55 | $70.33 | $63.83 | $67.48 | $67.48 | 61,092,790 |
| 2023-07-06 | $66.30 | $71.50 | $65.01 | $68.00 | $68.00 | 65,723,760 |
| 2023-07-05 | $71.39 | $71.60 | $65.80 | $66.41 | $66.41 | 76,314,370 |
| 2023-07-04 | $68.54 | $74.20 | $68.54 | $71.39 | $71.39 | 90,546,440 |
| 2023-07-03 | $68.50 | $70.68 | $61.25 | $67.76 | $67.76 | 83,540,560 |
| 2023-06-30 | $59.39 | $70.50 | $59.05 | $67.97 | $67.97 | 95,757,910 |
| 2023-06-29 | $58.00 | $61.53 | $56.11 | $60.60 | $60.60 | 79,052,980 |
| 2023-06-28 | $59.50 | $59.50 | $55.13 | $57.00 | $57.00 | 63,351,510 |
| 2023-06-27 | $64.28 | $64.62 | $60.88 | $61.56 | $61.56 | 50,797,940 |
| 2023-06-26 | $70.01 | $71.09 | $63.40 | $64.28 | $64.28 | 75,035,360 |
| 2023-06-21 | $77.92 | $77.92 | $70.01 | $70.44 | $70.44 | 72,231,290 |
| 2023-06-20 | $76.00 | $80.36 | $72.75 | $80.00 | $80.00 | 68,246,990 |
| 2023-06-19 | $69.64 | $81.18 | $69.21 | $78.30 | $78.30 | 84,043,070 |
| 2023-06-16 | $63.84 | $69.15 | $62.11 | $68.64 | $68.64 | 77,088,350 |
| 2023-06-15 | $67.13 | $68.19 | $63.58 | $63.80 | $63.80 | 63,188,790 |
| 2023-06-14 | $61.50 | $68.86 | $60.51 | $65.80 | $65.80 | 70,086,140 |
| 2023-06-13 | $60.00 | $64.56 | $58.00 | $61.38 | $61.38 | 54,748,060 |
| 2023-06-12 | $58.18 | $62.16 | $58.17 | $60.82 | $60.82 | 53,448,330 |
| 2023-06-09 | $55.08 | $60.38 | $54.30 | $58.89 | $58.89 | 59,164,380 |
| 2023-06-08 | $56.01 | $56.95 | $52.87 | $55.08 | $55.08 | 42,039,860 |
| 2023-06-07 | $79.75 | $83.68 | $77.48 | $80.55 | $57.45 | 30,005,620 |
| 2023-06-06 | $79.30 | $84.70 | $78.68 | $79.50 | $56.70 | 31,172,890 |
| 2023-06-05 | $77.16 | $82.66 | $77.00 | $80.25 | $57.23 | 30,768,950 |
| 2023-06-02 | $83.10 | $84.00 | $78.29 | $79.23 | $56.51 | 30,691,060 |
| 2023-06-01 | $80.90 | $84.02 | $79.99 | $81.80 | $58.34 | 39,799,950 |
| 2023-05-31 | $75.32 | $87.87 | $72.38 | $84.43 | $60.21 | 61,934,990 |
| 2023-05-30 | $72.27 | $78.40 | $71.60 | $76.31 | $54.42 | 51,520,670 |
| 2023-05-29 | $72.00 | $75.44 | $69.91 | $71.49 | $50.99 | 47,002,520 |
| 2023-05-26 | $67.00 | $72.60 | $66.80 | $69.40 | $49.50 | 45,464,220 |
| 2023-05-25 | $68.88 | $71.80 | $64.00 | $68.55 | $48.89 | 59,866,480 |
| 2023-05-24 | $61.47 | $67.02 | $61.03 | $64.08 | $45.70 | 44,661,090 |
| 2023-05-23 | $62.80 | $63.98 | $60.78 | $63.03 | $44.95 | 40,495,960 |
| 2023-05-22 | $64.51 | $66.16 | $61.28 | $62.39 | $44.50 | 39,073,960 |
| 2023-05-19 | $71.01 | $73.38 | $65.55 | $66.30 | $47.28 | 68,152,370 |
| 2023-05-18 | $67.00 | $73.75 | $63.40 | $73.75 | $52.60 | 65,508,700 |
| 2023-05-17 | $60.50 | $63.63 | $59.23 | $61.46 | $43.83 | 36,517,400 |
| 2023-05-16 | $61.64 | $62.34 | $58.49 | $59.99 | $42.78 | 43,241,180 |
| 2023-05-15 | $64.13 | $66.00 | $59.50 | $63.61 | $45.37 | 46,791,700 |
| 2023-05-12 | $61.00 | $66.18 | $60.85 | $62.77 | $62.77 | 39,291,390 |
| 2023-05-11 | $61.01 | $63.87 | $60.41 | $60.89 | $60.89 | 25,699,580 |
| 2023-05-10 | $65.28 | $67.88 | $60.40 | $61.56 | $61.56 | 35,581,110 |
| 2023-05-09 | $61.02 | $67.30 | $61.01 | $64.28 | $64.28 | 39,260,010 |
| 2023-05-08 | $60.10 | $64.31 | $58.50 | $61.94 | $61.94 | 42,065,270 |
| 2023-05-05 | $64.00 | $66.71 | $58.81 | $59.65 | $59.65 | 55,755,170 |
| 2023-05-04 | $68.02 | $70.60 | $62.62 | $64.21 | $64.21 | 50,216,000 |
| 2023-05-03 | $68.99 | $68.99 | $68.99 | $68.99 | $68.99 | 0 |
| 2023-05-02 | $68.99 | $68.99 | $68.99 | $68.99 | $68.99 | 0 |
| 2023-04-28 | $65.04 | $70.19 | $63.68 | $68.99 | $68.99 | 54,386,260 |
| 2023-04-27 | $66.00 | $67.48 | $61.66 | $63.00 | $63.00 | 78,597,330 |
| 2023-04-26 | $76.01 | $76.10 | $68.00 | $71.20 | $71.20 | 61,648,290 |
| 2023-04-25 | $77.01 | $78.50 | $71.60 | $73.80 | $73.80 | 55,377,400 |
| 2023-04-24 | $75.31 | $80.50 | $74.33 | $78.99 | $78.99 | 55,350,310 |
| 2023-04-21 | $80.40 | $81.00 | $75.70 | $75.70 | $75.70 | 55,562,120 |
| 2023-04-20 | $78.29 | $83.30 | $76.61 | $82.57 | $82.57 | 65,023,890 |
| 2023-04-19 | $80.12 | $82.35 | $77.01 | $77.01 | $77.01 | 65,632,820 |
| 2023-04-18 | $71.00 | $82.66 | $69.89 | $79.90 | $79.90 | 82,901,750 |
| 2023-04-17 | $70.50 | $71.94 | $67.89 | $69.83 | $69.83 | 44,984,400 |
| 2023-04-14 | $67.99 | $72.93 | $67.05 | $72.68 | $72.68 | 74,449,240 |
| 2023-04-13 | $71.16 | $72.12 | $65.65 | $66.86 | $66.86 | 67,873,000 |
| 2023-04-12 | $70.71 | $72.39 | $67.85 | $70.99 | $70.99 | 60,278,860 |
| 2023-04-11 | $70.77 | $75.40 | $68.18 | $72.08 | $72.08 | 74,402,410 |
| 2023-04-10 | $72.65 | $76.88 | $68.66 | $71.85 | $71.85 | 73,450,550 |
| 2023-04-07 | $66.05 | $70.20 | $65.39 | $70.20 | $70.20 | 58,360,520 |
| 2023-04-06 | $60.20 | $70.79 | $60.01 | $65.89 | $65.89 | 86,567,690 |
| 2023-04-05 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 0 |
| 2023-04-04 | $59.90 | $61.70 | $58.40 | $61.70 | $61.70 | 78,707,190 |
| 2023-04-03 | $51.20 | $58.20 | $50.50 | $58.20 | $58.20 | 89,545,350 |
| 2023-03-31 | $44.98 | $49.25 | $43.58 | $48.50 | $48.50 | 59,625,060 |
| 2023-03-30 | $44.45 | $45.95 | $43.71 | $45.56 | $45.56 | 51,889,640 |
| 2023-03-29 | $42.20 | $47.00 | $42.20 | $45.31 | $45.31 | 68,594,310 |
| 2023-03-28 | $42.01 | $44.88 | $41.49 | $42.73 | $42.73 | 66,233,730 |
| 2023-03-27 | $39.12 | $43.21 | $39.12 | $43.20 | $43.20 | 65,632,860 |
| 2023-03-24 | $38.70 | $39.46 | $37.95 | $39.30 | $39.30 | 45,582,270 |
| 2023-03-23 | $36.70 | $40.29 | $36.28 | $38.96 | $38.96 | 85,435,370 |
| 2023-03-22 | $32.06 | $37.07 | $31.79 | $37.05 | $37.05 | 72,523,910 |
| 2023-03-21 | $31.81 | $32.45 | $31.21 | $32.13 | $32.13 | 22,025,670 |
| 2023-03-20 | $31.43 | $33.07 | $31.40 | $31.90 | $31.90 | 35,103,680 |
| 2023-03-17 | $29.90 | $31.66 | $29.88 | $31.36 | $31.36 | 28,871,990 |
| 2023-03-16 | $29.50 | $30.24 | $29.50 | $29.56 | $29.56 | 15,199,140 |
| 2023-03-15 | $31.01 | $31.44 | $29.93 | $30.00 | $30.00 | 19,021,110 |
| 2023-03-14 | $31.46 | $31.72 | $30.60 | $30.87 | $30.87 | 19,237,890 |
| 2023-03-13 | $30.53 | $31.66 | $30.53 | $31.64 | $31.64 | 17,024,870 |
| 2023-03-10 | $31.03 | $31.50 | $30.79 | $30.84 | $30.84 | 12,715,130 |
| 2023-03-09 | $31.03 | $31.80 | $30.35 | $31.37 | $31.37 | 18,201,840 |
| 2023-03-08 | $30.46 | $31.32 | $30.46 | $31.08 | $31.08 | 20,994,940 |
| 2023-03-07 | $32.10 | $32.28 | $30.39 | $30.42 | $30.42 | 31,625,610 |
| 2023-03-06 | $32.40 | $33.12 | $32.00 | $32.16 | $32.16 | 20,051,470 |
| 2023-03-03 | $33.00 | $33.39 | $31.96 | $32.50 | $32.50 | 32,747,210 |
| 2023-03-02 | $33.12 | $34.79 | $32.70 | $33.41 | $33.41 | 37,131,890 |
| 2023-03-01 | $31.92 | $33.77 | $31.92 | $33.16 | $33.16 | 35,749,240 |
| 2023-02-28 | $31.90 | $32.99 | $31.55 | $32.19 | $32.19 | 36,012,490 |
| 2023-02-27 | $31.10 | $31.73 | $30.76 | $30.90 | $30.90 | 17,019,310 |
| 2023-02-24 | $30.85 | $32.15 | $30.80 | $31.38 | $31.38 | 28,588,420 |
| 2023-02-23 | $30.68 | $31.06 | $30.33 | $30.66 | $30.66 | 12,059,660 |
| 2023-02-22 | $30.56 | $31.54 | $30.24 | $30.98 | $30.98 | 18,120,240 |
| 2023-02-21 | $31.15 | $31.74 | $30.51 | $30.84 | $30.84 | 19,759,610 |
| 2023-02-20 | $30.77 | $31.46 | $30.49 | $31.27 | $31.27 | 18,259,080 |
| 2023-02-17 | $31.84 | $32.09 | $30.65 | $30.84 | $30.84 | 25,048,000 |
| 2023-02-16 | $32.73 | $32.73 | $30.90 | $31.48 | $31.48 | 37,892,190 |
| 2023-02-15 | $32.30 | $33.56 | $32.08 | $33.05 | $33.05 | 36,126,020 |
| 2023-02-14 | $33.00 | $33.44 | $32.01 | $32.36 | $32.36 | 38,214,670 |
| 2023-02-13 | $33.00 | $34.00 | $32.50 | $33.72 | $33.72 | 48,047,270 |
| 2023-02-10 | $32.00 | $34.85 | $31.78 | $32.46 | $32.46 | 68,918,480 |
| 2023-02-09 | $28.50 | $32.00 | $28.17 | $32.00 | $32.00 | 51,052,050 |
| 2023-02-08 | $30.09 | $30.29 | $28.37 | $28.58 | $28.58 | 34,724,370 |
| 2023-02-07 | $26.88 | $29.30 | $26.85 | $28.95 | $28.95 | 48,835,390 |
| 2023-02-06 | $26.39 | $27.50 | $26.38 | $27.24 | $27.24 | 27,964,880 |
| 2023-02-03 | $26.42 | $26.88 | $25.78 | $26.39 | $26.39 | 17,834,360 |
| 2023-02-02 | $25.78 | $26.51 | $25.78 | $26.14 | $26.14 | 16,100,030 |
| 2023-02-01 | $25.13 | $25.79 | $25.13 | $25.79 | $25.79 | 14,832,410 |
| 2023-01-31 | $25.51 | $25.67 | $24.88 | $25.14 | $25.14 | 18,220,950 |
| 2023-01-30 | $25.93 | $26.30 | $25.68 | $25.76 | $25.76 | 9,410,470 |
| 2023-01-20 | $25.36 | $25.80 | $25.36 | $25.60 | $25.60 | 7,420,750 |
| 2023-01-19 | $25.20 | $25.46 | $25.08 | $25.42 | $25.42 | 7,067,030 |
| 2023-01-18 | $25.17 | $25.39 | $24.91 | $25.30 | $25.30 | 5,902,770 |
| 2023-01-17 | $25.12 | $25.29 | $24.95 | $25.17 | $25.17 | 4,172,760 |
| 2023-01-16 | $24.42 | $25.36 | $24.40 | $25.10 | $25.10 | 8,230,750 |
| 2023-01-13 | $24.93 | $24.93 | $24.24 | $24.52 | $24.52 | 5,683,900 |
| 2023-01-12 | $24.51 | $24.75 | $24.41 | $24.68 | $24.68 | 4,653,280 |
| 2023-01-11 | $25.05 | $25.10 | $24.50 | $24.52 | $24.52 | 5,840,950 |
| 2023-01-10 | $24.96 | $25.12 | $24.73 | $24.89 | $24.89 | 5,021,880 |
| 2023-01-09 | $25.26 | $25.43 | $24.88 | $24.96 | $24.96 | 6,704,020 |
| 2023-01-06 | $24.98 | $25.52 | $24.94 | $25.22 | $25.22 | 7,454,070 |
| 2023-01-05 | $24.75 | $25.13 | $24.58 | $25.07 | $25.07 | 6,357,580 |
| 2023-01-04 | $24.70 | $25.05 | $24.44 | $24.81 | $24.81 | 8,583,300 |
| 2023-01-03 | $23.67 | $24.88 | $23.55 | $24.70 | $24.70 | 9,942,470 |
| 2023-01-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-12-30 | $23.62 | $24.02 | $23.53 | $23.75 | $23.75 | 5,276,570 |
| 2022-12-29 | $23.19 | $23.96 | $23.07 | $23.62 | $23.62 | 8,288,840 |
| 2022-12-28 | $23.59 | $23.75 | $23.05 | $23.22 | $23.22 | 5,324,400 |
| 2022-12-27 | $23.47 | $23.89 | $23.46 | $23.58 | $23.58 | 5,760,470 |
| 2022-12-26 | $23.26 | $23.63 | $23.04 | $23.40 | $23.40 | 6,057,760 |
| 2022-12-23 | $23.03 | $23.33 | $23.03 | $23.25 | $23.25 | 2,508,960 |
| 2022-12-22 | $23.63 | $23.73 | $23.08 | $23.20 | $23.20 | 3,755,880 |
| 2022-12-21 | $23.91 | $24.06 | $23.35 | $23.55 | $23.55 | 3,913,160 |
| 2022-12-20 | $24.00 | $24.12 | $23.60 | $23.90 | $23.90 | 4,671,530 |
| 2022-12-19 | $24.34 | $24.67 | $23.75 | $24.00 | $24.00 | 5,159,260 |
| 2022-12-16 | $25.16 | $25.16 | $24.10 | $24.23 | $24.23 | 9,302,960 |
| 2022-12-15 | $24.52 | $25.18 | $24.31 | $25.12 | $25.12 | 6,467,970 |
| 2022-12-14 | $24.77 | $25.10 | $24.55 | $24.66 | $24.66 | 5,401,810 |
| 2022-12-13 | $25.26 | $25.40 | $24.57 | $24.64 | $24.64 | 7,893,340 |
| 2022-12-12 | $24.86 | $25.63 | $24.82 | $25.36 | $25.36 | 8,664,260 |
| 2022-12-09 | $24.88 | $25.11 | $24.57 | $24.85 | $24.85 | 9,937,970 |
| 2022-12-08 | $25.21 | $25.26 | $24.70 | $24.93 | $24.93 | 6,111,430 |
| 2022-12-07 | $25.20 | $25.41 | $24.93 | $25.02 | $25.02 | 8,483,940 |
| 2022-12-06 | $25.71 | $25.82 | $25.30 | $25.38 | $25.38 | 6,222,600 |
| 2022-12-05 | $26.01 | $26.10 | $25.38 | $25.85 | $25.85 | 7,195,850 |
| 2022-12-01 | $26.12 | $26.55 | $25.75 | $25.79 | $25.79 | 8,033,440 |
| 2022-11-30 | $25.83 | $26.09 | $25.60 | $25.80 | $25.80 | 5,686,790 |
| 2022-11-29 | $25.74 | $26.05 | $25.66 | $25.83 | $25.83 | 8,370,750 |
| 2022-11-28 | $25.70 | $25.96 | $25.40 | $25.66 | $25.66 | 7,127,760 |
| 2022-11-25 | $26.73 | $26.88 | $26.08 | $26.17 | $26.17 | 5,443,620 |
| 2022-11-24 | $26.85 | $27.12 | $26.50 | $26.74 | $26.74 | 6,602,740 |
| 2022-11-23 | $27.25 | $27.40 | $26.16 | $26.70 | $26.70 | 11,493,160 |
| 2022-11-22 | $27.97 | $28.06 | $27.08 | $27.30 | $27.30 | 8,870,170 |
| 2022-11-21 | $27.12 | $28.57 | $27.11 | $28.16 | $28.16 | 13,471,760 |
| 2022-11-18 | $28.25 | $28.49 | $27.44 | $27.47 | $27.47 | 10,542,110 |
| 2022-11-17 | $27.70 | $28.28 | $27.46 | $28.23 | $28.23 | 9,993,150 |
| 2022-11-16 | $27.74 | $28.44 | $27.50 | $27.80 | $27.80 | 13,173,820 |
| 2022-11-15 | $26.30 | $27.81 | $26.22 | $27.60 | $27.60 | 13,612,870 |
| 2022-11-14 | $26.35 | $27.05 | $26.05 | $26.48 | $26.48 | 8,587,800 |
| 2022-11-11 | $26.87 | $27.06 | $26.19 | $26.33 | $26.33 | 8,982,720 |
| 2022-11-10 | $26.70 | $27.10 | $26.00 | $26.12 | $26.12 | 11,051,590 |
| 2022-11-09 | $26.95 | $27.13 | $26.60 | $26.72 | $26.72 | 6,344,330 |
| 2022-11-08 | $27.12 | $27.24 | $26.66 | $26.98 | $26.98 | 7,788,440 |
| 2022-11-07 | $27.22 | $27.77 | $26.94 | $27.30 | $27.30 | 12,373,560 |
| 2022-11-04 | $27.20 | $27.84 | $26.90 | $27.54 | $27.54 | 15,494,180 |
| 2022-11-03 | $26.02 | $27.57 | $26.01 | $27.32 | $27.32 | 18,733,700 |
| 2022-11-02 | $26.30 | $27.07 | $26.20 | $26.50 | $26.50 | 16,499,630 |
| 2022-11-01 | $25.83 | $26.50 | $25.40 | $26.41 | $26.41 | 18,728,830 |
| 2022-10-31 | $24.65 | $26.10 | $24.50 | $25.87 | $25.87 | 25,007,650 |
| 2022-10-28 | $25.52 | $26.04 | $24.33 | $24.46 | $24.46 | 28,028,230 |
| 2022-10-27 | $25.90 | $26.92 | $25.36 | $25.38 | $25.38 | 56,415,220 |
| 2022-10-26 | $21.89 | $22.79 | $21.72 | $22.60 | $22.60 | 9,418,560 |
| 2022-10-25 | $21.81 | $22.18 | $21.48 | $21.82 | $21.82 | 6,564,500 |
| 2022-10-24 | $22.27 | $22.72 | $21.70 | $21.80 | $21.80 | 7,574,150 |
| 2022-10-21 | $22.52 | $22.66 | $21.89 | $22.18 | $22.18 | 6,500,730 |
| 2022-10-20 | $22.06 | $22.72 | $21.77 | $22.44 | $22.44 | 9,397,360 |
| 2022-10-19 | $22.00 | $22.54 | $22.00 | $22.17 | $22.17 | 7,496,250 |
| 2022-10-18 | $22.35 | $22.45 | $21.88 | $22.25 | $22.25 | 7,910,420 |
| 2022-10-17 | $21.70 | $22.46 | $21.70 | $22.33 | $22.33 | 7,780,430 |
| 2022-10-14 | $21.88 | $22.13 | $21.63 | $21.96 | $21.96 | 8,083,010 |
| 2022-10-13 | $21.46 | $22.03 | $21.30 | $21.76 | $21.76 | 9,115,170 |
| 2022-10-12 | $20.41 | $21.37 | $20.31 | $21.37 | $21.37 | 9,108,020 |
| 2022-10-11 | $20.20 | $20.77 | $20.02 | $20.36 | $20.36 | 5,473,540 |
| 2022-10-10 | $21.18 | $21.29 | $20.16 | $20.30 | $20.30 | 7,036,430 |
| 2022-09-30 | $21.47 | $21.69 | $21.10 | $21.14 | $21.14 | 5,016,890 |
| 2022-09-29 | $21.27 | $21.90 | $21.09 | $21.47 | $21.47 | 8,021,990 |
| 2022-09-28 | $21.82 | $21.86 | $20.86 | $20.90 | $20.90 | 7,548,030 |
| 2022-09-27 | $21.40 | $21.99 | $21.40 | $21.96 | $21.96 | 6,086,510 |
| 2022-09-26 | $21.45 | $21.72 | $21.30 | $21.40 | $21.40 | 4,804,470 |
| 2022-09-23 | $22.10 | $22.20 | $21.20 | $21.60 | $21.60 | 7,008,860 |
| 2022-09-22 | $21.90 | $22.39 | $21.78 | $22.19 | $22.19 | 6,039,680 |
| 2022-09-21 | $21.92 | $22.20 | $21.42 | $21.98 | $21.98 | 6,086,880 |
| 2022-09-20 | $22.20 | $22.24 | $21.73 | $21.98 | $21.98 | 6,367,280 |
| 2022-09-19 | $22.05 | $22.32 | $21.68 | $21.99 | $21.99 | 6,820,270 |
| 2022-09-16 | $22.60 | $22.82 | $22.00 | $22.00 | $22.00 | 6,753,300 |
| 2022-09-15 | $23.66 | $23.66 | $22.25 | $22.60 | $22.60 | 9,759,580 |
| 2022-09-14 | $23.50 | $23.69 | $23.25 | $23.49 | $23.49 | 6,251,140 |
| 2022-09-13 | $24.28 | $24.54 | $23.76 | $23.90 | $23.90 | 6,720,530 |
| 2022-09-12 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-09-09 | $24.18 | $24.27 | $23.88 | $24.04 | $24.04 | 6,833,760 |
| 2022-09-08 | $24.58 | $24.73 | $24.11 | $24.13 | $24.13 | 7,741,060 |
| 2022-09-07 | $24.87 | $25.19 | $24.51 | $24.64 | $24.64 | 8,517,060 |
| 2022-09-06 | $24.40 | $24.73 | $24.11 | $24.66 | $24.66 | 7,225,300 |
| 2022-09-05 | $24.66 | $24.85 | $24.21 | $24.36 | $24.36 | 6,073,610 |
| 2022-09-02 | $23.99 | $25.03 | $23.96 | $24.74 | $24.74 | 9,902,320 |
| 2022-09-01 | $24.50 | $24.72 | $23.77 | $23.90 | $23.90 | 10,321,400 |
| 2022-08-31 | $25.06 | $25.35 | $24.44 | $24.54 | $24.54 | 8,417,200 |
| 2022-08-30 | $25.09 | $25.43 | $24.74 | $25.22 | $25.22 | 6,754,560 |
| 2022-08-29 | $24.39 | $25.33 | $24.39 | $25.10 | $25.10 | 8,458,910 |
| 2022-08-26 | $25.50 | $25.89 | $24.70 | $24.88 | $24.88 | 21,088,830 |
| 2022-08-25 | $26.17 | $26.35 | $25.58 | $26.13 | $26.13 | 9,347,330 |
| 2022-08-24 | $27.36 | $27.50 | $25.99 | $26.01 | $26.01 | 13,790,190 |
| 2022-08-23 | $27.43 | $27.65 | $27.10 | $27.42 | $27.42 | 8,156,470 |
| 2022-08-22 | $27.58 | $27.89 | $27.06 | $27.62 | $27.62 | 9,144,280 |
| 2022-08-19 | $28.40 | $29.08 | $27.66 | $27.66 | $27.66 | 11,598,900 |
| 2022-08-18 | $27.90 | $28.88 | $27.61 | $28.52 | $28.52 | 13,479,870 |
| 2022-08-17 | $27.64 | $28.28 | $27.30 | $27.99 | $27.99 | 13,231,170 |
| 2022-08-16 | $28.08 | $28.10 | $27.20 | $27.54 | $27.54 | 12,681,550 |
| 2022-08-15 | $27.74 | $28.16 | $27.23 | $27.96 | $27.96 | 13,440,580 |
| 2022-08-12 | $28.91 | $29.00 | $27.76 | $27.80 | $27.80 | 20,130,220 |
| 2022-08-11 | $26.73 | $29.29 | $26.73 | $28.83 | $28.83 | 35,616,380 |
| 2022-08-10 | $26.83 | $27.18 | $26.51 | $26.70 | $26.70 | 13,370,310 |
| 2022-08-09 | $26.94 | $27.08 | $26.41 | $26.87 | $26.87 | 20,639,810 |
| 2022-08-08 | $26.92 | $27.06 | $26.20 | $26.58 | $26.58 | 15,492,030 |
| 2022-08-05 | $25.60 | $26.74 | $25.41 | $26.66 | $26.66 | 26,808,980 |
| 2022-08-04 | $25.58 | $25.69 | $24.95 | $25.51 | $25.51 | 11,659,090 |
| 2022-08-03 | $24.71 | $26.13 | $24.71 | $25.19 | $25.19 | 20,049,010 |
| 2022-08-02 | $25.18 | $25.25 | $23.94 | $24.48 | $24.48 | 14,356,510 |
| 2022-08-01 | $25.04 | $25.85 | $24.40 | $25.56 | $25.56 | 13,056,580 |
| 2022-07-29 | $25.62 | $25.64 | $24.73 | $25.13 | $25.13 | 11,152,160 |
| 2022-07-28 | $25.32 | $25.95 | $25.32 | $25.36 | $25.36 | 11,774,870 |
| 2022-07-27 | $24.66 | $25.45 | $24.58 | $25.30 | $25.30 | 11,282,430 |
| 2022-07-26 | $24.76 | $24.80 | $24.26 | $24.64 | $24.64 | 6,806,760 |
| 2022-07-25 | $24.95 | $25.50 | $24.62 | $24.79 | $24.79 | 9,716,400 |
| 2022-07-22 | $25.07 | $25.47 | $24.39 | $24.81 | $24.81 | 11,315,270 |
| 2022-07-21 | $25.15 | $25.82 | $24.95 | $25.02 | $25.02 | 14,337,990 |
| 2022-07-20 | $24.94 | $25.58 | $24.92 | $25.28 | $25.28 | 15,011,710 |
| 2022-07-19 | $24.34 | $25.35 | $24.34 | $24.97 | $24.97 | 17,815,680 |
| 2022-07-18 | $23.87 | $24.68 | $23.20 | $24.51 | $24.51 | 14,198,520 |
| 2022-07-15 | $22.96 | $24.38 | $22.88 | $23.64 | $23.64 | 15,960,240 |
| 2022-07-14 | $22.37 | $23.74 | $22.28 | $23.25 | $23.25 | 16,416,210 |
| 2022-07-13 | $22.24 | $22.43 | $21.90 | $22.02 | $22.02 | 7,505,930 |
| 2022-07-12 | $22.80 | $22.80 | $22.15 | $22.15 | $22.15 | 8,862,300 |
| 2022-07-11 | $23.52 | $23.52 | $22.46 | $22.80 | $22.80 | 13,427,910 |
| 2022-07-08 | $24.00 | $24.39 | $23.60 | $23.65 | $23.65 | 9,820,860 |
| 2022-07-07 | $24.22 | $24.39 | $23.57 | $23.89 | $23.89 | 8,369,570 |
| 2022-07-06 | $24.13 | $24.73 | $24.01 | $24.30 | $24.30 | 9,998,160 |
| 2022-07-05 | $24.40 | $24.84 | $23.87 | $24.21 | $24.21 | 12,798,290 |
| 2022-07-04 | $25.51 | $25.64 | $24.12 | $24.40 | $24.40 | 22,511,120 |
| 2022-07-01 | $26.08 | $26.33 | $25.36 | $25.57 | $25.57 | 12,032,020 |
| 2022-06-30 | $25.55 | $26.63 | $25.50 | $26.20 | $26.20 | 12,555,180 |
| 2022-06-29 | $25.99 | $26.81 | $25.55 | $25.65 | $25.65 | 15,013,730 |
| 2022-06-28 | $25.50 | $26.15 | $24.88 | $26.13 | $26.13 | 12,335,090 |
| 2022-06-27 | $25.49 | $26.15 | $25.27 | $25.56 | $25.56 | 11,640,630 |
| 2022-06-24 | $25.95 | $26.09 | $25.00 | $25.29 | $25.29 | 14,537,880 |
| 2022-06-23 | $24.74 | $25.80 | $24.74 | $25.71 | $25.71 | 11,103,960 |
| 2022-06-22 | $26.19 | $26.26 | $24.57 | $24.78 | $24.66 | 11,040,560 |
| 2022-06-21 | $26.91 | $26.92 | $25.80 | $26.09 | $25.97 | 9,720,900 |
| 2022-06-20 | $27.10 | $27.65 | $26.62 | $26.76 | $26.64 | 10,491,760 |
| 2022-06-17 | $26.32 | $26.83 | $25.95 | $26.62 | $26.50 | 9,325,220 |
| 2022-06-16 | $26.60 | $27.11 | $26.31 | $26.54 | $26.42 | 8,087,540 |
| 2022-06-15 | $25.88 | $27.20 | $25.83 | $26.45 | $26.33 | 9,539,470 |
| 2022-06-14 | $26.40 | $26.41 | $25.12 | $26.03 | $25.91 | 9,176,090 |
| 2022-06-13 | $26.50 | $27.06 | $26.28 | $26.78 | $26.66 | 5,475,120 |
| 2022-06-10 | $25.80 | $26.71 | $25.67 | $26.59 | $26.47 | 6,419,490 |
| 2022-06-09 | $26.80 | $26.80 | $25.71 | $25.90 | $25.78 | 6,225,400 |
| 2022-06-08 | $27.00 | $27.47 | $26.20 | $26.69 | $26.57 | 7,830,510 |
| 2022-06-07 | $27.35 | $27.35 | $26.55 | $26.99 | $26.86 | 8,704,970 |
| 2022-06-06 | $26.40 | $27.30 | $26.28 | $27.14 | $27.01 | 9,542,860 |
| 2022-06-02 | $25.55 | $26.45 | $25.48 | $26.25 | $26.13 | 9,258,280 |
| 2022-06-01 | $25.59 | $26.26 | $25.50 | $25.77 | $25.65 | 6,678,280 |
| 2022-05-31 | $24.82 | $25.94 | $24.68 | $25.76 | $25.64 | 9,639,830 |
| 2022-05-30 | $24.48 | $25.31 | $24.22 | $24.90 | $24.78 | 6,392,910 |
| 2022-05-27 | $25.39 | $25.75 | $24.36 | $24.60 | $24.49 | 8,249,830 |
| 2022-05-26 | $24.56 | $25.75 | $23.51 | $25.39 | $25.27 | 13,235,260 |
| 2022-05-25 | $23.94 | $24.26 | $23.84 | $24.14 | $24.03 | 6,387,930 |
| 2022-05-24 | $25.61 | $26.23 | $24.01 | $24.08 | $23.97 | 10,089,780 |
| 2022-05-23 | $25.63 | $25.77 | $25.06 | $25.61 | $25.49 | 5,985,320 |
| 2022-05-20 | $25.60 | $26.12 | $25.33 | $25.60 | $25.48 | 8,396,300 |
| 2022-05-19 | $25.06 | $25.75 | $25.02 | $25.50 | $25.38 | 5,926,140 |
| 2022-05-18 | $25.91 | $26.26 | $25.64 | $25.74 | $25.62 | 5,311,330 |
| 2022-05-17 | $25.57 | $25.84 | $25.02 | $25.74 | $25.62 | 6,038,420 |
| 2022-05-16 | $25.93 | $26.36 | $25.11 | $25.40 | $25.28 | 7,292,570 |
| 2022-05-13 | $26.20 | $26.25 | $25.29 | $25.91 | $25.79 | 7,479,870 |
| 2022-05-12 | $25.71 | $26.23 | $25.63 | $26.04 | $25.92 | 7,582,570 |
| 2022-05-11 | $24.76 | $27.48 | $24.51 | $25.86 | $25.74 | 18,153,930 |
| 2022-05-10 | $23.20 | $24.96 | $23.11 | $24.80 | $24.68 | 12,251,070 |
| 2022-05-09 | $23.44 | $24.02 | $23.16 | $23.60 | $23.49 | 7,118,950 |
| 2022-05-06 | $23.12 | $23.80 | $23.05 | $23.50 | $23.39 | 7,552,740 |
| 2022-05-05 | $23.05 | $24.39 | $23.05 | $23.84 | $23.73 | 14,138,650 |
| 2022-05-04 | $23.37 | $23.37 | $23.37 | $23.37 | $23.26 | 0 |
| 2022-05-03 | $23.37 | $23.37 | $23.37 | $23.37 | $23.26 | 0 |
| 2022-04-29 | $22.49 | $23.73 | $21.81 | $23.37 | $23.26 | 17,530,910 |
| 2022-04-28 | $22.60 | $22.83 | $21.72 | $22.03 | $21.93 | 10,868,160 |
| 2022-04-27 | $21.19 | $23.00 | $21.03 | $22.92 | $22.81 | 13,543,360 |
| 2022-04-26 | $22.56 | $22.95 | $21.21 | $21.45 | $21.35 | 11,409,800 |
| 2022-04-25 | $23.07 | $23.72 | $22.13 | $22.13 | $22.03 | 15,031,260 |
| 2022-04-22 | $27.00 | $27.25 | $23.12 | $23.13 | $23.02 | 27,057,090 |
| 2022-04-21 | $28.23 | $28.68 | $27.37 | $27.53 | $27.40 | 6,332,000 |
| 2022-04-20 | $28.46 | $28.90 | $28.01 | $28.40 | $28.27 | 4,633,170 |
| 2022-04-19 | $28.07 | $28.55 | $28.03 | $28.35 | $28.22 | 4,983,090 |
| 2022-04-18 | $26.90 | $28.37 | $26.55 | $28.29 | $28.16 | 8,866,230 |
| 2022-04-15 | $26.07 | $27.14 | $25.93 | $26.94 | $26.81 | 7,944,420 |
| 2022-04-14 | $26.30 | $26.68 | $25.91 | $26.42 | $26.30 | 6,783,740 |
| 2022-04-13 | $26.82 | $26.85 | $25.90 | $25.90 | $25.78 | 6,330,850 |
| 2022-04-12 | $26.93 | $27.45 | $26.43 | $27.17 | $27.04 | 6,234,320 |
| 2022-04-11 | $28.41 | $28.69 | $26.72 | $27.14 | $27.01 | 6,433,080 |
| 2022-04-08 | $29.05 | $29.10 | $27.86 | $28.67 | $28.54 | 5,675,650 |
| 2022-04-07 | $29.61 | $29.80 | $28.52 | $28.88 | $28.75 | 6,208,630 |
| 2022-04-06 | $30.01 | $30.11 | $29.40 | $29.81 | $29.67 | 5,849,220 |
| 2022-04-05 | $30.19 | $30.19 | $30.19 | $30.19 | $30.05 | 0 |
| 2022-04-04 | $30.19 | $30.19 | $30.19 | $30.19 | $30.05 | 0 |
| 2022-04-01 | $31.03 | $31.06 | $30.07 | $30.19 | $30.05 | 8,014,390 |
| 2022-03-31 | $31.50 | $31.50 | $30.89 | $31.20 | $31.06 | 4,449,580 |
| 2022-03-30 | $31.50 | $31.89 | $31.20 | $31.60 | $31.45 | 5,322,180 |
| 2022-03-29 | $31.59 | $32.14 | $30.81 | $31.14 | $31.00 | 5,290,920 |
| 2022-03-28 | $30.49 | $31.62 | $29.88 | $31.52 | $31.37 | 7,806,750 |
| 2022-03-25 | $31.68 | $31.84 | $30.78 | $30.96 | $30.82 | 8,140,320 |
| 2022-03-24 | $32.50 | $32.90 | $31.75 | $32.00 | $31.85 | 13,495,850 |
| 2022-03-23 | $30.88 | $33.83 | $30.28 | $33.40 | $33.24 | 20,525,290 |
| 2022-03-22 | $31.23 | $31.28 | $30.41 | $30.62 | $30.48 | 6,461,610 |
| 2022-03-21 | $31.30 | $31.89 | $30.95 | $31.43 | $31.28 | 6,017,140 |
| 2022-03-18 | $31.06 | $31.50 | $30.83 | $31.30 | $31.15 | 5,870,460 |
| 2022-03-17 | $30.90 | $31.79 | $30.90 | $31.31 | $31.16 | 11,774,260 |
| 2022-03-16 | $30.09 | $30.66 | $28.81 | $30.52 | $30.38 | 12,828,870 |
| 2022-03-15 | $31.01 | $31.22 | $29.53 | $29.53 | $29.39 | 13,899,230 |
| 2022-03-14 | $32.67 | $32.67 | $31.13 | $31.30 | $31.15 | 9,038,630 |
| 2022-03-10 | $35.58 | $35.58 | $33.67 | $33.93 | $33.77 | 10,073,640 |
| 2022-03-09 | $33.88 | $34.35 | $31.58 | $34.26 | $34.10 | 11,468,080 |
| 2022-03-08 | $33.51 | $34.40 | $33.04 | $33.73 | $33.57 | 11,209,550 |
| 2022-03-07 | $35.45 | $35.70 | $33.33 | $33.98 | $33.82 | 12,950,950 |
| 2022-03-04 | $36.38 | $36.90 | $35.10 | $35.45 | $35.29 | 10,647,920 |
| 2022-03-03 | $37.42 | $37.67 | $36.50 | $36.51 | $36.34 | 6,791,710 |
| 2022-03-02 | $37.90 | $38.05 | $36.96 | $37.22 | $37.05 | 7,546,960 |
| 2022-03-01 | $37.70 | $38.66 | $37.40 | $38.28 | $38.10 | 9,240,390 |
| 2022-02-28 | $36.70 | $38.30 | $36.36 | $37.66 | $37.49 | 11,859,010 |
| 2022-02-25 | $37.82 | $38.70 | $36.84 | $37.10 | $36.93 | 13,564,850 |
| 2022-02-24 | $39.34 | $39.90 | $36.55 | $37.70 | $37.52 | 18,407,650 |
| 2022-02-23 | $38.81 | $40.09 | $38.20 | $39.65 | $39.47 | 15,650,220 |
| 2022-02-22 | $39.96 | $40.00 | $38.71 | $38.79 | $38.61 | 19,989,770 |
| 2022-02-21 | $39.36 | $41.56 | $38.57 | $40.96 | $40.77 | 29,619,400 |
| 2022-02-18 | $38.55 | $39.38 | $37.80 | $38.50 | $38.32 | 19,299,850 |
| 2022-02-17 | $38.07 | $38.39 | $36.62 | $36.94 | $36.77 | 10,696,460 |
| 2022-02-16 | $38.72 | $39.00 | $37.94 | $38.11 | $37.93 | 9,537,890 |
| 2022-02-15 | $36.80 | $38.34 | $36.61 | $38.06 | $37.88 | 11,115,880 |
| 2022-02-14 | $36.30 | $38.00 | $35.89 | $37.17 | $37.00 | 8,148,620 |
| 2022-02-11 | $37.68 | $37.99 | $35.69 | $36.75 | $36.58 | 13,047,730 |
| 2022-02-10 | $37.63 | $38.83 | $37.62 | $38.15 | $37.97 | 10,302,050 |
| 2022-02-09 | $35.80 | $38.39 | $35.61 | $38.25 | $38.07 | 16,050,210 |
| 2022-02-08 | $36.22 | $36.68 | $34.60 | $35.42 | $35.26 | 9,819,470 |
| 2022-02-07 | $35.80 | $37.50 | $35.80 | $36.32 | $36.15 | 8,830,860 |
| 2022-02-04 | $34.93 | $34.93 | $34.93 | $34.93 | $34.77 | 0 |
| 2022-02-03 | $34.93 | $34.93 | $34.93 | $34.93 | $34.77 | 0 |
| 2022-02-02 | $34.93 | $34.93 | $34.93 | $34.93 | $34.77 | 0 |
| 2022-02-01 | $34.93 | $34.93 | $34.93 | $34.93 | $34.77 | 0 |
| 2022-01-28 | $35.45 | $36.74 | $34.81 | $34.93 | $34.77 | 7,621,180 |
| 2022-01-27 | $36.60 | $36.84 | $35.03 | $35.40 | $35.24 | 11,528,540 |
| 2022-01-26 | $36.80 | $37.38 | $35.80 | $36.92 | $36.75 | 8,200,800 |
| 2022-01-25 | $37.15 | $38.79 | $36.82 | $36.85 | $36.68 | 13,675,870 |
| 2022-01-24 | $36.50 | $37.77 | $36.28 | $37.32 | $37.15 | 8,477,690 |
| 2022-01-21 | $38.71 | $39.58 | $37.31 | $37.84 | $37.66 | 11,264,540 |
| 2022-01-20 | $38.57 | $38.87 | $37.56 | $37.89 | $37.71 | 10,722,770 |
| 2022-01-19 | $38.50 | $39.35 | $37.96 | $38.29 | $38.11 | 10,152,850 |
| 2022-01-18 | $38.20 | $39.58 | $37.60 | $38.42 | $38.24 | 17,742,760 |
| 2022-01-17 | $34.80 | $38.83 | $34.55 | $38.26 | $38.08 | 22,862,500 |
| 2022-01-14 | $34.38 | $34.77 | $34.01 | $34.39 | $34.23 | 8,530,890 |
| 2022-01-13 | $36.75 | $37.15 | $34.09 | $34.38 | $34.22 | 17,209,890 |
| 2022-01-12 | $38.10 | $38.63 | $35.00 | $36.63 | $36.46 | 22,234,010 |
| 2022-01-11 | $38.48 | $39.19 | $38.01 | $38.10 | $37.92 | 6,026,290 |
| 2022-01-10 | $37.04 | $38.72 | $36.36 | $38.57 | $38.39 | 10,667,410 |
| 2022-01-07 | $38.28 | $38.93 | $36.95 | $36.97 | $36.80 | 9,550,930 |
| 2022-01-06 | $37.55 | $39.38 | $37.55 | $38.28 | $38.10 | 15,838,180 |
| 2022-01-05 | $39.00 | $39.65 | $37.28 | $37.94 | $37.76 | 11,476,350 |
| 2022-01-04 | $39.10 | $40.17 | $37.86 | $39.32 | $39.14 | 13,005,940 |
| 2022-01-03 | $39.18 | $39.18 | $39.18 | $39.18 | $39.00 | 0 |
| 2021-12-31 | $38.67 | $40.11 | $37.60 | $39.18 | $39.00 | 13,623,570 |
| 2021-12-30 | $38.55 | $39.25 | $38.32 | $38.63 | $38.45 | 8,270,790 |
| 2021-12-29 | $38.80 | $39.08 | $38.22 | $38.55 | $38.37 | 11,219,240 |
| 2021-12-28 | $39.15 | $39.68 | $38.25 | $39.22 | $39.04 | 18,129,970 |
| 2021-12-27 | $36.53 | $39.58 | $36.48 | $39.00 | $38.82 | 24,512,740 |
| 2021-12-24 | $36.93 | $37.55 | $36.22 | $36.77 | $36.60 | 9,769,250 |
| 2021-12-23 | $37.14 | $37.36 | $36.47 | $37.08 | $36.91 | 11,360,790 |
| 2021-12-22 | $36.20 | $37.96 | $36.05 | $37.14 | $36.97 | 17,924,570 |
| 2021-12-21 | $33.80 | $37.13 | $33.79 | $36.31 | $36.14 | 22,259,680 |
| 2021-12-20 | $34.50 | $35.15 | $33.78 | $33.88 | $33.72 | 9,022,210 |
| 2021-12-17 | $35.73 | $36.08 | $34.69 | $34.73 | $34.57 | 11,610,780 |
| 2021-12-16 | $36.88 | $36.97 | $35.79 | $35.87 | $35.70 | 19,430,050 |
| 2021-12-15 | $36.93 | $38.18 | $36.08 | $36.28 | $36.11 | 44,869,970 |
| 2021-12-14 | $32.75 | $36.34 | $32.66 | $36.05 | $35.88 | 36,724,620 |
| 2021-12-13 | $33.00 | $33.85 | $32.95 | $33.10 | $32.95 | 13,733,310 |
| 2021-12-07 | $32.73 | $32.88 | $30.50 | $30.83 | $30.69 | 18,663,060 |
| 2021-12-06 | $33.63 | $34.00 | $32.36 | $32.55 | $32.40 | 12,830,160 |
| 2021-12-03 | $33.65 | $33.65 | $33.65 | $33.65 | $33.49 | 8,380,930 |
| 2021-12-02 | $33.75 | $33.75 | $33.75 | $33.75 | $33.59 | 14,204,010 |
| 2021-12-01 | $34.22 | $35.16 | $34.11 | $34.94 | $34.78 | 12,273,900 |
| 2021-11-30 | $35.07 | $35.13 | $34.05 | $34.50 | $34.34 | 15,033,040 |
| 2021-11-29 | $34.04 | $34.99 | $34.01 | $34.73 | $34.57 | 13,773,760 |
| 2021-11-26 | $35.97 | $36.50 | $34.51 | $35.10 | $34.94 | 28,642,820 |
| 2021-11-25 | $36.12 | $37.15 | $35.97 | $36.26 | $36.09 | 31,391,630 |
| 2021-11-24 | $33.99 | $37.20 | $33.99 | $36.48 | $36.31 | 55,480,720 |
| 2021-11-23 | $32.95 | $35.18 | $32.30 | $33.85 | $33.69 | 42,164,910 |
| 2021-11-22 | $30.44 | $32.48 | $30.24 | $32.05 | $31.90 | 22,921,080 |
| 2021-11-19 | $30.06 | $30.51 | $29.86 | $30.45 | $30.31 | 7,418,170 |
| 2021-11-18 | $30.89 | $31.07 | $30.13 | $30.15 | $30.01 | 8,743,940 |
| 2021-11-17 | $29.82 | $31.10 | $29.82 | $30.79 | $30.65 | 11,477,930 |
| 2021-11-16 | $30.73 | $31.17 | $29.70 | $29.80 | $29.66 | 9,956,690 |
| 2021-11-15 | $30.73 | $31.30 | $30.54 | $30.72 | $30.58 | 8,080,480 |
| 2021-11-12 | $30.64 | $30.78 | $30.20 | $30.67 | $30.53 | 7,928,030 |
| 2021-11-11 | $29.67 | $30.88 | $29.65 | $30.69 | $30.55 | 12,948,800 |
| 2021-11-10 | $29.40 | $29.95 | $29.36 | $29.83 | $29.69 | 7,045,350 |
| 2021-11-09 | $29.10 | $29.92 | $28.80 | $29.69 | $29.55 | 10,676,360 |
| 2021-11-08 | $29.90 | $29.95 | $28.92 | $29.10 | $28.96 | 6,653,730 |
| 2021-11-05 | $29.57 | $29.57 | $29.57 | $29.57 | $29.43 | 8,618,780 |
| 2021-11-04 | $29.50 | $29.99 | $29.47 | $29.57 | $29.43 | 7,094,560 |
| 2021-11-03 | $29.40 | $29.70 | $28.95 | $29.41 | $29.27 | 6,037,770 |
| 2021-11-02 | $29.01 | $30.44 | $29.00 | $29.29 | $29.15 | 12,622,480 |
| 2021-11-01 | $28.27 | $29.38 | $28.02 | $29.11 | $28.97 | 9,439,590 |
| 2021-10-29 | $28.26 | $28.78 | $28.20 | $28.37 | $28.24 | 7,992,390 |
| 2021-10-28 | $29.00 | $29.56 | $27.91 | $28.18 | $28.05 | 17,952,030 |
| 2021-10-27 | $31.00 | $31.39 | $29.91 | $30.52 | $30.38 | 10,250,240 |
| 2021-10-26 | $30.34 | $31.45 | $30.07 | $31.10 | $30.96 | 14,000,010 |
| 2021-10-25 | $29.99 | $30.81 | $29.68 | $30.34 | $30.20 | 9,546,380 |
| 2021-10-22 | $30.90 | $31.15 | $29.88 | $29.93 | $29.79 | 12,763,780 |
| 2021-10-21 | $31.38 | $31.45 | $30.82 | $30.90 | $30.76 | 8,238,800 |
| 2021-10-20 | $31.60 | $31.79 | $31.24 | $31.45 | $31.30 | 8,702,530 |
| 2021-10-19 | $32.15 | $32.25 | $31.43 | $31.56 | $31.41 | 12,895,600 |
| 2021-10-18 | $33.71 | $33.71 | $31.84 | $32.00 | $31.85 | 16,682,820 |
| 2021-10-15 | $35.29 | $35.57 | $33.99 | $33.99 | $33.83 | 8,677,620 |
| 2021-10-14 | $35.38 | $35.96 | $34.75 | $34.90 | $34.74 | 8,216,790 |
| 2021-10-13 | $34.74 | $35.98 | $34.74 | $35.61 | $35.44 | 9,134,880 |
| 2021-10-12 | $35.05 | $35.97 | $34.41 | $35.17 | $35.01 | 9,399,100 |
| 2021-10-11 | $34.30 | $36.36 | $33.70 | $35.71 | $35.54 | 15,273,820 |
| 2021-09-30 | $33.00 | $33.81 | $32.96 | $33.67 | $33.51 | 5,892,910 |
| 2021-09-29 | $33.50 | $33.75 | $32.50 | $33.00 | $32.85 | 6,995,440 |
| 2021-09-28 | $33.19 | $34.20 | $32.76 | $33.85 | $33.69 | 8,328,200 |
| 2021-09-27 | $33.58 | $35.00 | $33.27 | $33.76 | $33.60 | 13,217,510 |
| 2021-09-24 | $33.45 | $33.54 | $32.34 | $32.34 | $32.19 | 6,948,480 |
| 2021-09-23 | $32.90 | $33.85 | $32.83 | $33.30 | $33.15 | 9,684,030 |
| 2021-09-22 | $32.42 | $32.98 | $32.18 | $32.76 | $32.61 | 6,940,050 |
| 2021-09-21 | $32.65 | $32.65 | $32.65 | $32.65 | $32.50 | 0 |
| 2021-09-20 | $32.65 | $32.65 | $32.65 | $32.65 | $32.50 | 0 |
| 2021-09-17 | $34.00 | $34.29 | $31.52 | $32.65 | $32.50 | 15,462,430 |
| 2021-09-16 | $34.95 | $35.17 | $33.97 | $34.00 | $33.84 | 8,401,130 |
| 2021-09-15 | $34.91 | $35.51 | $34.40 | $34.96 | $34.80 | 9,126,270 |
| 2021-09-14 | $35.62 | $36.26 | $34.75 | $34.85 | $34.69 | 12,182,300 |
| 2021-09-13 | $37.92 | $37.92 | $35.05 | $36.00 | $35.83 | 20,199,040 |
| 2021-09-09 | $38.15 | $38.55 | $37.21 | $38.20 | $38.02 | 18,470,670 |
| 2021-09-08 | $36.50 | $38.33 | $35.89 | $38.13 | $37.95 | 24,505,360 |
| 2021-09-07 | $36.46 | $36.87 | $35.85 | $36.36 | $36.19 | 12,662,250 |
| 2021-09-06 | $34.93 | $36.58 | $34.62 | $36.45 | $36.28 | 17,309,130 |
| 2021-09-03 | $33.99 | $35.96 | $33.94 | $35.22 | $35.06 | 18,575,180 |
| 2021-09-02 | $34.20 | $34.64 | $33.85 | $34.19 | $34.03 | 10,653,060 |
| 2021-09-01 | $34.28 | $35.25 | $34.00 | $34.80 | $34.64 | 13,815,890 |
| 2021-08-31 | $35.36 | $35.70 | $33.72 | $34.27 | $34.11 | 21,303,490 |
| 2021-08-30 | $35.82 | $36.80 | $35.64 | $35.74 | $35.57 | 10,811,750 |
| 2021-08-27 | $36.05 | $36.59 | $35.37 | $36.22 | $36.05 | 13,101,970 |
| 2021-08-26 | $38.88 | $38.88 | $36.27 | $36.27 | $36.10 | 21,133,100 |
| 2021-08-25 | $38.10 | $39.29 | $37.58 | $38.36 | $38.18 | 20,610,270 |
| 2021-08-24 | $37.98 | $38.12 | $36.80 | $37.84 | $37.66 | 17,193,590 |
| 2021-08-23 | $37.61 | $38.38 | $37.32 | $38.10 | $37.92 | 20,542,390 |
| 2021-08-20 | $37.80 | $38.28 | $37.06 | $37.89 | $37.71 | 17,766,320 |
| 2021-08-19 | $36.22 | $38.15 | $36.00 | $38.13 | $37.95 | 32,086,370 |
| 2021-08-18 | $36.83 | $37.09 | $35.60 | $36.18 | $36.01 | 17,319,070 |
| 2021-08-17 | $38.75 | $38.91 | $36.45 | $36.72 | $36.55 | 21,587,570 |
| 2021-08-16 | $39.06 | $39.58 | $38.40 | $38.75 | $38.57 | 17,913,660 |
| 2021-08-13 | $39.63 | $39.98 | $38.04 | $38.76 | $38.58 | 26,183,030 |
| 2021-08-12 | $40.42 | $41.44 | $39.48 | $39.50 | $39.32 | 23,834,160 |
| 2021-08-11 | $41.86 | $42.30 | $40.40 | $40.80 | $40.61 | 23,493,480 |
| 2021-08-10 | $41.90 | $42.89 | $40.90 | $42.25 | $42.05 | 23,602,390 |
| 2021-08-09 | $41.15 | $42.00 | $40.05 | $41.63 | $41.44 | 39,935,980 |
| 2021-08-06 | $45.83 | $46.20 | $43.51 | $43.80 | $43.60 | 33,216,040 |
| 2021-08-05 | $45.30 | $46.65 | $44.31 | $46.46 | $46.24 | 31,746,390 |
| 2021-08-04 | $46.30 | $47.36 | $44.93 | $45.72 | $45.51 | 42,690,200 |
| 2021-08-03 | $47.51 | $49.69 | $46.14 | $46.79 | $46.57 | 37,429,690 |
| 2021-08-02 | $46.57 | $48.76 | $45.36 | $48.30 | $48.08 | 47,223,190 |
| 2021-07-30 | $43.13 | $47.58 | $43.13 | $45.77 | $45.56 | 43,424,270 |
| 2021-07-29 | $45.90 | $45.90 | $42.83 | $44.12 | $43.92 | 48,950,540 |
| 2021-07-28 | $40.00 | $44.53 | $38.60 | $44.10 | $43.90 | 46,067,520 |
| 2021-07-27 | $40.35 | $43.75 | $39.19 | $41.15 | $40.96 | 40,807,350 |
| 2021-07-26 | $39.20 | $40.81 | $38.53 | $39.92 | $39.73 | 30,126,640 |
| 2021-07-23 | $37.01 | $40.40 | $35.95 | $39.33 | $39.15 | 38,895,290 |
| 2021-07-22 | $36.38 | $37.90 | $35.58 | $37.44 | $37.27 | 25,033,830 |
| 2021-07-21 | $37.33 | $37.40 | $36.36 | $36.60 | $36.43 | 18,704,610 |
| 2021-07-20 | $37.10 | $37.99 | $36.63 | $37.29 | $37.12 | 20,070,850 |
| 2021-07-19 | $35.10 | $38.20 | $34.37 | $37.92 | $37.74 | 31,885,690 |
| 2021-07-16 | $36.60 | $36.60 | $35.10 | $35.30 | $35.14 | 22,672,340 |
| 2021-07-15 | $37.38 | $38.20 | $36.09 | $37.11 | $36.94 | 20,093,310 |
| 2021-07-14 | $37.47 | $37.98 | $36.70 | $36.97 | $36.80 | 18,542,230 |
| 2021-07-13 | $35.33 | $38.25 | $35.17 | $37.48 | $37.31 | 34,129,360 |
| 2021-07-12 | $32.31 | $38.01 | $32.25 | $36.49 | $36.32 | 43,172,100 |
| 2021-07-09 | $32.88 | $34.58 | $32.11 | $32.25 | $32.10 | 28,158,210 |
| 2021-07-08 | $29.71 | $30.98 | $29.40 | $30.50 | $30.36 | 10,540,410 |
| 2021-07-07 | $28.63 | $29.75 | $28.31 | $29.71 | $29.57 | 7,100,120 |
| 2021-07-06 | $28.87 | $29.39 | $28.43 | $28.80 | $28.67 | 6,177,300 |
| 2021-07-05 | $29.14 | $29.30 | $28.20 | $28.93 | $28.80 | 8,265,150 |
| 2021-07-01 | $31.22 | $31.48 | $29.71 | $29.74 | $29.60 | 10,126,660 |
| 2021-06-30 | $30.91 | $31.80 | $30.81 | $31.25 | $31.10 | 7,069,960 |
| 2021-06-29 | $31.23 | $32.32 | $30.93 | $30.96 | $30.82 | 9,959,800 |
| 2021-06-28 | $31.48 | $31.61 | $30.70 | $31.35 | $31.20 | 11,500,360 |
| 2021-06-25 | $31.37 | $31.49 | $30.19 | $30.77 | $30.63 | 10,940,890 |
| 2021-06-24 | $32.26 | $32.52 | $31.46 | $31.64 | $31.49 | 6,099,870 |
| 2021-06-23 | $31.28 | $32.56 | $31.03 | $32.17 | $32.02 | 10,669,830 |
| 2021-06-22 | $32.82 | $33.15 | $31.19 | $31.29 | $31.14 | 12,261,710 |
| 2021-06-21 | $32.50 | $33.19 | $31.90 | $32.72 | $32.57 | 8,373,290 |
| 2021-06-18 | $33.29 | $34.00 | $32.52 | $32.71 | $32.56 | 9,969,950 |
| 2021-06-17 | $31.92 | $33.20 | $31.75 | $33.20 | $33.05 | 8,086,140 |
| 2021-06-16 | $32.30 | $33.92 | $32.00 | $32.05 | $31.90 | 9,166,200 |
| 2021-06-15 | $32.40 | $32.68 | $31.24 | $32.17 | $32.02 | 8,665,350 |
| 2021-06-14 | $32.50 | $32.50 | $32.50 | $32.50 | $32.35 | 0 |
| 2021-06-11 | $33.20 | $33.30 | $32.40 | $32.50 | $32.35 | 6,302,630 |
| 2021-06-10 | $33.07 | $33.80 | $32.73 | $33.31 | $33.16 | 5,685,010 |
| 2021-06-09 | $33.08 | $33.60 | $32.67 | $33.20 | $33.05 | 5,331,880 |
| 2021-06-08 | $34.50 | $34.55 | $32.90 | $33.05 | $32.90 | 9,201,960 |
| 2021-06-07 | $47.68 | $48.60 | $47.15 | $48.35 | $34.18 | 6,162,890 |
| 2021-06-04 | $47.46 | $49.20 | $47.44 | $47.96 | $33.90 | 7,719,520 |
| 2021-06-03 | $46.44 | $49.28 | $45.80 | $47.40 | $33.50 | 9,079,570 |
| 2021-06-02 | $47.24 | $47.87 | $46.01 | $46.02 | $32.53 | 6,906,450 |
| 2021-06-01 | $49.31 | $50.26 | $45.54 | $46.78 | $33.07 | 18,098,700 |
| 2021-05-31 | $48.00 | $49.38 | $47.53 | $48.98 | $34.62 | 9,283,110 |
| 2021-05-28 | $47.10 | $48.44 | $46.61 | $47.50 | $33.58 | 9,944,490 |
| 2021-05-27 | $43.50 | $47.15 | $43.50 | $46.98 | $33.21 | 14,326,230 |
| 2021-05-26 | $43.08 | $43.51 | $42.70 | $43.11 | $30.47 | 5,370,820 |
| 2021-05-25 | $41.14 | $43.40 | $41.03 | $43.11 | $30.47 | 9,654,710 |
| 2021-05-24 | $41.55 | $41.80 | $40.70 | $41.23 | $29.14 | 5,308,620 |
| 2021-05-21 | $41.58 | $42.67 | $41.50 | $41.60 | $29.40 | 6,497,450 |
| 2021-05-20 | $40.02 | $41.71 | $40.02 | $41.59 | $29.40 | 6,892,800 |
| 2021-05-19 | $41.30 | $41.40 | $40.50 | $40.50 | $28.63 | 4,346,810 |
| 2021-05-18 | $39.98 | $41.40 | $39.29 | $40.85 | $28.87 | 6,661,520 |
| 2021-05-17 | $40.10 | $40.80 | $39.59 | $40.00 | $28.27 | 7,986,780 |
| 2021-05-14 | $38.22 | $39.93 | $38.20 | $39.79 | $28.13 | 10,528,840 |
| 2021-05-13 | $35.90 | $38.67 | $35.60 | $38.51 | $27.22 | 10,260,050 |
| 2021-05-12 | $36.00 | $36.22 | $35.70 | $36.17 | $25.57 | 3,237,930 |
| 2021-05-11 | $35.29 | $36.44 | $35.25 | $36.28 | $25.64 | 4,338,020 |
| 2021-05-10 | $36.87 | $36.87 | $35.22 | $35.70 | $25.23 | 6,897,850 |
| 2021-05-07 | $38.78 | $38.78 | $36.90 | $36.98 | $26.14 | 7,002,220 |
| 2021-05-06 | $38.40 | $39.38 | $38.05 | $38.68 | $27.34 | 4,133,320 |
| 2021-05-05 | $38.62 | $38.62 | $38.62 | $38.62 | $27.30 | 0 |
| 2021-05-04 | $38.62 | $38.62 | $38.62 | $38.62 | $27.30 | 0 |
| 2021-04-30 | $40.00 | $40.00 | $38.47 | $38.62 | $27.30 | 5,641,650 |
| 2021-04-29 | $40.10 | $40.47 | $39.75 | $39.79 | $28.13 | 4,629,600 |
| 2021-04-28 | $39.98 | $40.28 | $39.42 | $40.09 | $28.34 | 4,718,080 |
| 2021-04-27 | $41.06 | $41.06 | $39.31 | $39.90 | $28.20 | 6,074,020 |
| 2021-04-26 | $42.22 | $42.60 | $40.77 | $40.79 | $28.83 | 8,287,050 |
| 2021-04-23 | $43.20 | $43.23 | $41.41 | $42.05 | $29.72 | 7,847,670 |
| 2021-04-22 | $41.60 | $43.55 | $41.42 | $42.96 | $30.37 | 6,738,370 |
| 2021-04-21 | $42.27 | $42.37 | $40.87 | $41.58 | $29.39 | 5,505,370 |
| 2021-04-20 | $42.60 | $43.20 | $42.05 | $42.21 | $29.84 | 5,335,870 |
| 2021-04-19 | $41.81 | $43.31 | $41.61 | $42.82 | $30.27 | 5,802,520 |
| 2021-04-16 | $40.80 | $42.15 | $40.78 | $41.91 | $29.62 | 5,211,680 |
| 2021-04-15 | $40.93 | $41.09 | $40.12 | $40.73 | $28.79 | 3,789,420 |
| 2021-04-14 | $41.12 | $41.53 | $40.66 | $41.11 | $29.06 | 4,026,940 |
| 2021-04-13 | $41.40 | $41.98 | $40.61 | $40.86 | $28.88 | 4,450,650 |
| 2021-04-12 | $42.80 | $43.00 | $41.19 | $41.34 | $29.22 | 4,746,670 |
| 2021-04-09 | $43.34 | $43.50 | $42.77 | $43.10 | $30.46 | 3,583,100 |
| 2021-04-08 | $43.86 | $44.47 | $43.30 | $43.30 | $30.61 | 5,951,470 |
| 2021-04-07 | $43.56 | $44.55 | $42.77 | $44.50 | $31.45 | 8,312,390 |
| 2021-04-06 | $44.44 | $44.50 | $43.30 | $44.10 | $31.17 | 10,133,560 |
| 2021-04-05 | $45.07 | $45.07 | $45.07 | $45.07 | $31.86 | 0 |
| 2021-04-02 | $43.35 | $45.98 | $43.30 | $45.07 | $31.86 | 14,714,340 |
| 2021-04-01 | $41.03 | $42.71 | $40.51 | $42.53 | $30.06 | 7,618,180 |
| 2021-03-31 | $41.03 | $41.13 | $40.20 | $40.79 | $28.83 | 3,277,190 |
| 2021-03-30 | $40.90 | $41.29 | $40.45 | $41.13 | $29.07 | 4,519,480 |
| 2021-03-29 | $42.25 | $42.25 | $40.63 | $41.09 | $29.04 | 6,833,690 |
| 2021-03-26 | $40.12 | $42.18 | $40.12 | $41.88 | $29.60 | 10,647,670 |
| 2021-03-25 | $38.50 | $40.05 | $38.12 | $39.14 | $27.67 | 6,929,370 |
| 2021-03-24 | $39.70 | $39.75 | $38.02 | $38.03 | $26.88 | 8,473,530 |
| 2021-03-23 | $40.24 | $41.67 | $40.09 | $40.67 | $28.75 | 9,859,260 |
| 2021-03-22 | $39.36 | $40.20 | $39.12 | $39.93 | $28.22 | 4,917,230 |
| 2021-03-19 | $39.26 | $39.90 | $38.91 | $39.35 | $27.81 | 4,040,650 |
| 2021-03-18 | $39.40 | $40.08 | $38.86 | $39.85 | $28.17 | 5,162,320 |
| 2021-03-17 | $39.20 | $39.80 | $38.40 | $39.39 | $27.84 | 5,738,660 |
| 2021-03-16 | $39.35 | $40.19 | $38.31 | $38.57 | $27.26 | 6,156,680 |
| 2021-03-15 | $39.98 | $40.00 | $38.80 | $39.19 | $27.70 | 5,638,810 |
| 2021-03-12 | $41.30 | $41.34 | $39.70 | $40.25 | $28.45 | 6,492,200 |
| 2021-03-11 | $40.86 | $41.56 | $39.94 | $41.30 | $29.19 | 5,472,560 |
| 2021-03-10 | $42.27 | $42.30 | $40.49 | $40.66 | $28.74 | 4,676,000 |
| 2021-03-09 | $43.40 | $43.53 | $41.20 | $41.34 | $29.22 | 6,471,170 |
| 2021-03-08 | $45.30 | $46.08 | $43.02 | $43.02 | $30.41 | 7,887,430 |
| 2021-03-05 | $44.53 | $45.82 | $44.35 | $45.45 | $32.13 | 5,200,460 |
| 2021-03-04 | $47.20 | $47.20 | $44.68 | $44.98 | $31.79 | 8,627,050 |
| 2021-03-03 | $46.81 | $47.38 | $46.47 | $47.19 | $33.36 | 3,844,540 |
| 2021-03-02 | $47.99 | $47.99 | $46.27 | $46.69 | $33.00 | 5,341,340 |
| 2021-03-01 | $46.50 | $47.94 | $46.50 | $47.90 | $33.86 | 6,700,580 |
| 2021-02-26 | $47.15 | $47.85 | $45.80 | $46.08 | $32.57 | 9,134,770 |
| 2021-02-25 | $49.30 | $49.99 | $47.90 | $48.11 | $34.01 | 5,067,020 |
| 2021-02-24 | $48.49 | $50.14 | $48.25 | $49.02 | $34.65 | 6,345,880 |
| 2021-02-23 | $49.03 | $49.87 | $48.20 | $48.46 | $34.25 | 5,659,940 |
| 2021-02-22 | $51.62 | $51.62 | $49.38 | $49.38 | $34.90 | 8,011,350 |
| 2021-02-19 | $49.85 | $51.49 | $49.30 | $51.45 | $36.37 | 5,332,150 |
| 2021-02-18 | $50.78 | $51.09 | $48.74 | $49.81 | $35.21 | 6,008,480 |
| 2021-02-17 | $49.62 | $49.62 | $49.62 | $49.62 | $35.07 | 0 |
| 2021-02-16 | $49.62 | $49.62 | $49.62 | $49.62 | $35.07 | 0 |
| 2021-02-15 | $49.62 | $49.62 | $49.62 | $49.62 | $35.07 | 0 |
| 2021-02-12 | $49.62 | $49.62 | $49.62 | $49.62 | $35.07 | 0 |
| 2021-02-11 | $49.62 | $49.62 | $49.62 | $49.62 | $35.07 | 0 |
| 2021-02-10 | $47.59 | $50.38 | $46.93 | $49.62 | $35.07 | 7,226,330 |
| 2021-02-09 | $47.01 | $48.26 | $46.80 | $47.75 | $33.75 | 4,160,790 |
| 2021-02-08 | $47.20 | $48.15 | $46.52 | $47.66 | $33.69 | 4,592,670 |
| 2021-02-05 | $48.99 | $49.65 | $46.69 | $46.78 | $33.07 | 7,090,510 |
| 2021-02-04 | $51.70 | $51.70 | $48.00 | $49.02 | $34.65 | 9,058,240 |
| 2021-02-03 | $53.32 | $53.73 | $51.62 | $51.84 | $36.64 | 6,859,840 |
| 2021-02-02 | $55.80 | $55.90 | $53.00 | $53.32 | $37.69 | 10,022,100 |
| 2021-02-01 | $55.10 | $56.44 | $54.15 | $55.74 | $39.40 | 9,309,860 |
| 2021-01-29 | $53.83 | $55.20 | $52.30 | $54.69 | $38.66 | 8,397,490 |
| 2021-01-28 | $54.70 | $57.11 | $52.61 | $52.98 | $37.45 | 13,411,850 |
| 2021-01-27 | $51.98 | $54.90 | $51.89 | $54.05 | $38.20 | 7,407,730 |
| 2021-01-26 | $52.70 | $54.00 | $51.89 | $52.28 | $36.95 | 5,537,380 |
| 2021-01-25 | $54.10 | $54.56 | $52.44 | $52.71 | $37.26 | 7,984,290 |
| 2021-01-22 | $55.79 | $56.00 | $53.63 | $54.73 | $38.69 | 8,850,820 |
| 2021-01-21 | $55.65 | $56.83 | $55.12 | $55.92 | $39.53 | 7,317,470 |
| 2021-01-20 | $55.18 | $56.92 | $54.05 | $56.05 | $39.62 | 9,440,430 |
| 2021-01-19 | $54.91 | $56.59 | $54.71 | $55.10 | $38.95 | 10,776,370 |
| 2021-01-18 | $52.32 | $55.30 | $51.52 | $55.30 | $39.09 | 11,554,390 |
| 2021-01-15 | $55.96 | $55.96 | $51.50 | $52.88 | $37.38 | 12,480,520 |
| 2021-01-14 | $54.49 | $57.15 | $54.00 | $55.70 | $39.37 | 14,115,400 |
| 2021-01-13 | $51.90 | $54.68 | $51.27 | $54.41 | $38.46 | 13,504,520 |
| 2021-01-12 | $52.24 | $52.58 | $51.01 | $52.20 | $36.90 | 6,646,160 |
| 2021-01-11 | $50.47 | $53.59 | $50.13 | $51.86 | $36.66 | 9,593,960 |
| 2021-01-08 | $50.47 | $52.77 | $49.60 | $50.90 | $35.98 | 10,591,730 |
| 2021-01-07 | $53.92 | $54.31 | $50.40 | $50.80 | $35.91 | 13,411,250 |
| 2021-01-06 | $58.00 | $58.00 | $54.19 | $54.46 | $38.49 | 13,836,560 |
| 2021-01-05 | $56.10 | $58.87 | $55.91 | $58.09 | $41.06 | 10,852,720 |
| 2021-01-04 | $55.54 | $56.50 | $54.37 | $56.32 | $39.81 | 9,267,360 |
| 2021-01-01 | $55.48 | $55.48 | $55.48 | $55.48 | $39.22 | 0 |
| 2020-12-31 | $53.68 | $55.83 | $53.35 | $55.48 | $39.22 | 9,886,370 |
| 2020-12-30 | $55.05 | $55.11 | $52.82 | $53.83 | $38.05 | 10,434,270 |
| 2020-12-29 | $51.92 | $56.68 | $51.82 | $55.40 | $39.16 | 13,380,180 |
| 2020-12-28 | $53.30 | $53.30 | $51.12 | $51.95 | $36.72 | 6,816,480 |
| 2020-12-25 | $54.29 | $54.64 | $52.70 | $53.37 | $37.72 | 5,861,360 |
| 2020-12-24 | $53.00 | $55.46 | $52.67 | $54.54 | $38.55 | 7,336,730 |
| 2020-12-23 | $52.30 | $53.14 | $51.35 | $52.89 | $37.38 | 5,818,030 |
| 2020-12-22 | $53.84 | $54.37 | $51.90 | $51.91 | $36.69 | 7,263,900 |
| 2020-12-21 | $53.06 | $55.11 | $52.83 | $54.37 | $38.43 | 6,559,460 |
| 2020-12-18 | $55.08 | $55.16 | $53.50 | $53.59 | $37.88 | 4,899,120 |
| 2020-12-17 | $53.60 | $55.29 | $53.20 | $55.02 | $38.89 | 6,903,000 |
| 2020-12-16 | $56.49 | $56.50 | $53.72 | $53.72 | $37.97 | 7,195,520 |
| 2020-12-15 | $57.10 | $58.18 | $55.93 | $55.96 | $39.55 | 5,685,700 |
| 2020-12-14 | $55.98 | $56.88 | $54.75 | $56.67 | $40.06 | 5,823,750 |
| 2020-12-11 | $58.13 | $58.13 | $53.30 | $56.23 | $39.75 | 11,745,550 |
| 2020-12-10 | $57.80 | $58.20 | $56.50 | $57.42 | $40.59 | 4,388,230 |
| 2020-12-09 | $58.13 | $59.14 | $57.61 | $57.68 | $40.77 | 4,712,270 |
| 2020-12-08 | $58.30 | $60.23 | $58.21 | $58.26 | $41.18 | 6,428,870 |
| 2020-12-07 | $58.35 | $59.79 | $57.53 | $57.69 | $40.78 | 5,481,820 |
| 2020-12-04 | $58.45 | $58.95 | $58.07 | $58.41 | $41.29 | 3,466,380 |
| 2020-12-03 | $59.01 | $59.80 | $58.20 | $58.46 | $41.32 | 4,956,480 |
| 2020-12-02 | $57.60 | $60.30 | $57.60 | $59.48 | $42.04 | 7,991,310 |
| 2020-12-01 | $56.74 | $57.78 | $56.20 | $57.44 | $40.60 | 6,071,430 |
| 2020-11-30 | $58.28 | $58.28 | $54.81 | $56.52 | $39.95 | 8,703,070 |
| 2020-11-27 | $58.82 | $59.50 | $58.15 | $58.92 | $41.65 | 3,578,130 |
| 2020-11-26 | $59.73 | $59.75 | $58.60 | $58.81 | $41.57 | 5,064,000 |
| 2020-11-25 | $59.67 | $62.40 | $58.00 | $60.13 | $42.50 | 10,919,780 |
| 2020-11-24 | $59.30 | $60.28 | $59.02 | $59.75 | $42.23 | 6,147,910 |
| 2020-11-23 | $59.51 | $60.24 | $58.35 | $59.04 | $41.73 | 5,443,870 |
| 2020-11-20 | $61.41 | $61.95 | $59.45 | $59.92 | $42.35 | 6,254,240 |
| 2020-11-19 | $60.38 | $61.77 | $59.35 | $61.39 | $43.39 | 5,866,850 |
| 2020-11-18 | $60.28 | $61.66 | $59.60 | $60.68 | $42.89 | 7,020,200 |
| 2020-11-17 | $60.98 | $60.98 | $58.83 | $60.20 | $42.55 | 6,865,910 |
| 2020-11-16 | $61.70 | $62.76 | $60.00 | $60.50 | $42.76 | 8,065,160 |
| 2020-11-13 | $62.11 | $63.52 | $61.12 | $62.41 | $44.11 | 6,951,830 |
| 2020-11-12 | $65.00 | $65.20 | $62.67 | $62.74 | $44.35 | 6,703,480 |
| 2020-11-11 | $68.25 | $68.70 | $63.75 | $63.98 | $45.22 | 9,918,090 |
| 2020-11-10 | $71.08 | $71.08 | $67.86 | $68.24 | $48.23 | 10,776,190 |
| 2020-11-09 | $70.38 | $75.58 | $69.10 | $72.70 | $51.39 | 16,291,790 |
| 2020-11-06 | $69.00 | $70.18 | $67.79 | $68.72 | $48.57 | 13,742,510 |
| 2020-11-05 | $61.56 | $69.96 | $61.30 | $67.80 | $47.92 | 16,526,140 |
| 2020-11-04 | $61.45 | $61.45 | $60.02 | $60.56 | $42.81 | 4,563,130 |
| 2020-11-03 | $58.50 | $61.06 | $58.12 | $60.55 | $42.80 | 6,503,760 |
| 2020-11-02 | $59.60 | $60.29 | $57.29 | $57.81 | $40.86 | 9,192,330 |
| 2020-10-30 | $64.39 | $64.77 | $59.47 | $59.50 | $42.06 | 8,399,100 |
| 2020-10-29 | $63.60 | $64.76 | $62.80 | $63.99 | $45.23 | 5,055,520 |
| 2020-10-28 | $67.00 | $67.67 | $62.90 | $64.29 | $45.44 | 9,847,570 |
| 2020-10-27 | $63.63 | $69.18 | $63.60 | $68.55 | $48.45 | 6,914,130 |
| 2020-10-26 | $63.30 | $64.82 | $61.80 | $63.82 | $45.11 | 3,855,530 |
| 2020-10-23 | $64.78 | $66.29 | $63.20 | $64.20 | $45.38 | 3,182,560 |
| 2020-10-22 | $65.63 | $66.29 | $64.50 | $65.30 | $46.16 | 3,582,920 |
| 2020-10-21 | $69.28 | $69.28 | $65.80 | $66.02 | $46.67 | 4,977,090 |
| 2020-10-20 | $68.27 | $69.33 | $67.91 | $69.28 | $48.97 | 3,050,810 |
| 2020-10-19 | $70.73 | $70.88 | $68.08 | $68.83 | $48.65 | 4,057,120 |
| 2020-10-16 | $68.67 | $69.56 | $67.56 | $68.88 | $48.69 | 3,918,650 |
| 2020-10-15 | $69.36 | $70.48 | $68.00 | $69.73 | $49.29 | 4,035,670 |
| 2020-10-14 | $70.39 | $70.79 | $69.12 | $70.09 | $49.54 | 4,220,840 |
| 2020-10-13 | $69.37 | $71.50 | $68.00 | $69.94 | $49.44 | 6,691,470 |
| 2020-10-12 | $65.40 | $70.07 | $65.02 | $68.85 | $48.67 | 8,163,630 |
| 2020-10-09 | $65.40 | $65.87 | $64.52 | $65.27 | $46.14 | 5,705,950 |
| 2020-10-08 | $64.25 | $64.25 | $64.25 | $64.25 | $45.41 | 0 |
| 2020-10-07 | $64.25 | $64.25 | $64.25 | $64.25 | $45.41 | 0 |
| 2020-10-06 | $64.25 | $64.25 | $64.25 | $64.25 | $45.41 | 0 |
| 2020-10-05 | $64.25 | $64.25 | $64.25 | $64.25 | $45.41 | 0 |
| 2020-10-02 | $64.25 | $64.25 | $64.25 | $64.25 | $45.41 | 0 |
| 2020-10-01 | $64.25 | $64.25 | $64.25 | $64.25 | $45.41 | 0 |
| 2020-09-30 | $63.69 | $64.47 | $63.15 | $64.25 | $45.41 | 3,895,860 |
| 2020-09-29 | $61.17 | $64.38 | $61.17 | $63.77 | $45.08 | 5,843,800 |
| 2020-09-28 | $61.85 | $62.48 | $60.64 | $60.64 | $42.86 | 3,154,990 |
| 2020-09-25 | $62.23 | $63.27 | $60.87 | $61.54 | $43.50 | 3,102,390 |
| 2020-09-24 | $63.08 | $63.79 | $61.60 | $61.82 | $43.70 | 3,377,840 |
| 2020-09-23 | $63.25 | $64.38 | $63.20 | $64.12 | $45.32 | 3,333,400 |
| 2020-09-22 | $62.85 | $64.97 | $62.85 | $63.13 | $44.62 | 4,147,210 |
| 2020-09-21 | $63.38 | $65.50 | $63.12 | $63.26 | $44.71 | 5,389,230 |
| 2020-09-18 | $62.39 | $63.36 | $61.68 | $63.30 | $44.74 | 3,772,230 |
| 2020-09-17 | $61.48 | $63.59 | $60.37 | $62.80 | $44.39 | 4,901,050 |
| 2020-09-16 | $62.13 | $63.11 | $60.50 | $61.23 | $43.28 | 4,090,910 |
| 2020-09-15 | $63.60 | $63.76 | $61.31 | $62.90 | $44.46 | 3,941,080 |
| 2020-09-14 | $59.90 | $62.21 | $59.41 | $61.51 | $43.48 | 6,629,540 |
| 2020-09-11 | $57.91 | $59.50 | $57.12 | $59.16 | $41.82 | 4,846,910 |
| 2020-09-10 | $59.50 | $60.28 | $57.02 | $57.32 | $40.52 | 5,419,380 |
| 2020-09-09 | $60.98 | $61.75 | $59.02 | $59.35 | $41.95 | 6,170,060 |
| 2020-09-08 | $65.03 | $65.48 | $60.55 | $61.79 | $43.68 | 8,267,630 |
| 2020-09-07 | $66.62 | $67.58 | $64.60 | $65.03 | $45.97 | 5,245,260 |
| 2020-09-04 | $65.00 | $67.64 | $64.75 | $66.99 | $47.35 | 5,353,670 |
| 2020-09-03 | $67.20 | $67.55 | $66.02 | $66.11 | $46.73 | 4,005,910 |
| 2020-09-02 | $67.29 | $67.50 | $66.01 | $66.80 | $47.22 | 4,069,970 |
| 2020-09-01 | $66.58 | $67.52 | $65.10 | $67.29 | $47.56 | 5,565,480 |
| 2020-08-31 | $68.30 | $69.00 | $66.80 | $67.09 | $47.42 | 5,335,420 |
| 2020-08-28 | $67.50 | $68.48 | $66.82 | $68.27 | $48.26 | 5,756,540 |
| 2020-08-27 | $65.52 | $68.50 | $65.52 | $67.89 | $47.99 | 6,257,990 |
| 2020-08-26 | $68.88 | $69.19 | $65.26 | $65.94 | $46.61 | 6,683,920 |
| 2020-08-25 | $66.70 | $71.60 | $66.42 | $68.63 | $48.51 | 10,509,320 |
| 2020-08-24 | $65.99 | $67.28 | $64.74 | $66.39 | $46.93 | 7,404,140 |
| 2020-08-21 | $65.50 | $67.18 | $64.18 | $65.30 | $46.16 | 6,633,400 |
| 2020-08-20 | $64.80 | $66.05 | $63.66 | $64.99 | $45.94 | 5,354,800 |
| 2020-08-19 | $68.00 | $69.11 | $65.03 | $65.17 | $46.06 | 7,073,600 |
| 2020-08-18 | $69.68 | $69.68 | $65.60 | $67.98 | $48.05 | 9,844,280 |
| 2020-08-17 | $69.74 | $70.50 | $67.70 | $69.98 | $49.46 | 7,046,370 |
| 2020-08-14 | $68.00 | $70.28 | $67.67 | $69.80 | $49.34 | 4,809,790 |
| 2020-08-13 | $67.93 | $68.83 | $67.05 | $67.92 | $48.01 | 4,362,230 |
| 2020-08-12 | $68.60 | $69.89 | $66.00 | $67.66 | $47.82 | 7,255,780 |
| 2020-08-11 | $70.44 | $72.27 | $69.10 | $69.19 | $48.91 | 5,533,560 |
| 2020-08-10 | $72.00 | $72.64 | $68.43 | $70.46 | $49.80 | 7,934,360 |
| 2020-08-07 | $74.06 | $76.10 | $70.21 | $71.94 | $50.85 | 8,927,820 |
| 2020-08-06 | $77.77 | $77.80 | $74.01 | $75.40 | $53.30 | 6,337,180 |
| 2020-08-05 | $77.05 | $77.60 | $75.90 | $77.08 | $54.48 | 6,115,250 |
| 2020-08-04 | $77.66 | $77.95 | $74.80 | $76.66 | $54.19 | 8,644,670 |
| 2020-08-03 | $75.25 | $79.70 | $73.28 | $77.91 | $55.07 | 12,334,770 |
| 2020-07-31 | $71.49 | $74.93 | $71.18 | $72.57 | $51.30 | 10,515,410 |
| 2020-07-30 | $73.80 | $73.80 | $70.00 | $71.10 | $50.26 | 8,044,680 |
| 2020-07-29 | $71.27 | $73.56 | $69.80 | $73.38 | $51.87 | 7,325,720 |
| 2020-07-28 | $70.02 | $71.37 | $69.24 | $70.45 | $49.80 | 5,262,490 |
| 2020-07-27 | $68.80 | $70.44 | $68.12 | $68.61 | $48.50 | 6,062,930 |
| 2020-07-24 | $71.26 | $73.15 | $68.21 | $68.30 | $48.28 | 9,726,890 |
| 2020-07-23 | $71.51 | $73.05 | $69.69 | $71.73 | $50.70 | 8,681,060 |
| 2020-07-22 | $71.50 | $74.98 | $71.00 | $72.86 | $51.50 | 8,440,690 |
| 2020-07-21 | $71.51 | $73.11 | $69.68 | $71.84 | $50.78 | 8,686,850 |
| 2020-07-20 | $71.51 | $72.79 | $69.12 | $72.15 | $51.00 | 9,161,500 |
| 2020-07-17 | $68.81 | $71.72 | $67.30 | $70.40 | $49.76 | 13,346,600 |
| 2020-07-16 | $72.22 | $72.85 | $67.00 | $68.80 | $48.63 | 21,063,900 |
| 2020-07-15 | $80.60 | $80.63 | $73.28 | $73.28 | $51.80 | 25,124,260 |
| 2020-07-14 | $83.66 | $83.75 | $79.13 | $81.42 | $57.55 | 31,961,290 |
| 2020-07-13 | $76.14 | $76.14 | $76.14 | $76.14 | $53.82 | 1,827,180 |
| 2020-07-10 | $67.90 | $69.80 | $66.77 | $69.22 | $48.93 | 8,711,170 |
| 2020-07-09 | $67.80 | $69.96 | $66.90 | $68.00 | $48.07 | 11,570,090 |
| 2020-07-08 | $65.20 | $69.22 | $65.02 | $68.00 | $48.07 | 10,109,140 |
| 2020-07-07 | $64.20 | $67.85 | $63.55 | $64.66 | $45.70 | 11,528,970 |
| 2020-07-06 | $61.50 | $64.67 | $61.49 | $64.12 | $45.32 | 9,869,450 |
| 2020-07-03 | $61.80 | $62.43 | $59.51 | $61.65 | $43.58 | 9,103,920 |
| 2020-07-02 | $61.66 | $63.26 | $60.89 | $62.01 | $43.83 | 8,002,380 |
| 2020-07-01 | $63.87 | $63.87 | $60.51 | $61.60 | $43.54 | 10,406,650 |
| 2020-06-30 | $61.20 | $63.92 | $60.50 | $63.12 | $44.62 | 9,837,280 |
| 2020-06-29 | $59.16 | $61.26 | $59.05 | $60.16 | $42.52 | 8,067,670 |
| 2020-06-26 | $60.00 | $60.00 | $60.00 | $60.00 | $42.41 | 0 |
| 2020-06-25 | $60.00 | $60.00 | $60.00 | $60.00 | $42.41 | 0 |
| 2020-06-24 | $60.38 | $61.28 | $58.61 | $60.00 | $42.41 | 9,942,200 |
| 2020-06-23 | $58.88 | $60.00 | $57.61 | $59.99 | $42.40 | 9,096,970 |
| 2020-06-22 | $58.50 | $60.45 | $58.00 | $58.88 | $41.62 | 12,253,480 |
| 2020-06-19 | $58.00 | $59.18 | $56.80 | $58.30 | $41.21 | 16,443,320 |
| 2020-06-18 | $52.31 | $57.59 | $51.01 | $57.59 | $40.71 | 16,484,250 |
| 2020-06-17 | $52.61 | $54.32 | $51.65 | $52.35 | $37.00 | 10,375,690 |
| 2020-06-16 | $53.00 | $54.02 | $51.87 | $52.44 | $37.07 | 11,024,330 |
| 2020-06-15 | $52.30 | $52.80 | $51.19 | $51.57 | $36.45 | 15,099,740 |
| 2020-06-12 | $47.50 | $52.18 | $47.50 | $51.45 | $36.37 | 18,825,170 |
| 2020-06-11 | $46.15 | $49.99 | $46.00 | $48.68 | $34.41 | 16,280,690 |
| 2020-06-10 | $46.69 | $47.00 | $45.67 | $46.29 | $32.72 | 7,651,720 |
| 2020-06-09 | $47.40 | $47.50 | $46.30 | $47.02 | $33.24 | 6,248,320 |
| 2020-06-08 | $47.42 | $48.90 | $46.73 | $46.79 | $33.07 | 8,920,410 |
| 2020-06-05 | $47.50 | $48.04 | $46.00 | $46.81 | $33.09 | 7,221,140 |
| 2020-06-04 | $48.20 | $48.30 | $46.90 | $47.25 | $33.40 | 6,072,650 |
| 2020-06-03 | $49.44 | $49.49 | $48.29 | $48.31 | $34.15 | 7,269,620 |
| 2020-06-02 | $49.99 | $50.30 | $48.72 | $49.24 | $34.80 | 6,511,110 |
| 2020-06-01 | $46.99 | $50.36 | $46.90 | $49.93 | $35.29 | 12,215,240 |
| 2020-05-29 | $46.99 | $46.99 | $44.77 | $46.52 | $32.88 | 6,761,900 |
| 2020-05-28 | $65.27 | $66.32 | $63.75 | $66.28 | $33.37 | 4,773,330 |
| 2020-05-27 | $69.00 | $69.00 | $65.21 | $65.38 | $32.92 | 5,467,480 |
| 2020-05-26 | $66.36 | $68.96 | $66.36 | $68.65 | $34.56 | 5,415,880 |
| 2020-05-25 | $66.39 | $67.88 | $65.05 | $65.95 | $33.20 | 4,550,030 |
| 2020-05-22 | $68.88 | $69.22 | $65.68 | $66.25 | $33.36 | 5,680,930 |
| 2020-05-21 | $68.68 | $69.53 | $67.68 | $68.30 | $34.39 | 5,084,450 |
| 2020-05-20 | $70.89 | $71.27 | $67.61 | $68.41 | $34.44 | 7,571,650 |
| 2020-05-19 | $71.01 | $72.18 | $69.05 | $71.00 | $35.75 | 7,374,170 |
| 2020-05-18 | $73.99 | $73.99 | $70.10 | $70.16 | $35.32 | 8,238,850 |
| 2020-05-15 | $75.58 | $76.35 | $74.14 | $74.93 | $37.73 | 4,268,580 |
| 2020-05-14 | $76.20 | $76.66 | $74.48 | $74.90 | $37.71 | 4,442,850 |
| 2020-05-13 | $74.64 | $77.50 | $74.41 | $76.93 | $38.73 | 5,203,120 |
| 2020-05-12 | $75.72 | $76.64 | $73.48 | $75.44 | $37.98 | 5,718,170 |
| 2020-05-11 | $76.43 | $78.42 | $74.97 | $76.44 | $38.49 | 6,413,250 |
| 2020-05-08 | $75.50 | $77.60 | $74.42 | $75.00 | $37.76 | 5,783,730 |
| 2020-05-07 | $77.01 | $79.70 | $73.36 | $73.92 | $37.22 | 7,383,640 |
| 2020-05-06 | $72.00 | $75.90 | $71.81 | $75.56 | $38.04 | 7,513,790 |
| 2020-05-05 | $72.30 | $72.30 | $72.30 | $72.30 | $36.40 | 0 |
| 2020-05-04 | $72.30 | $72.30 | $72.30 | $72.30 | $36.40 | 0 |
| 2020-05-01 | $72.30 | $72.30 | $72.30 | $72.30 | $36.40 | 0 |
| 2020-04-30 | $68.90 | $73.55 | $68.90 | $72.30 | $36.40 | 7,974,920 |
| 2020-04-29 | $68.00 | $68.90 | $67.43 | $68.26 | $34.37 | 3,637,350 |
| 2020-04-28 | $67.99 | $69.69 | $65.23 | $68.53 | $34.50 | 6,236,800 |
| 2020-04-27 | $68.00 | $69.28 | $67.61 | $68.00 | $34.24 | 4,441,910 |
| 2020-04-24 | $67.73 | $69.33 | $66.73 | $67.96 | $34.22 | 5,567,790 |
| 2020-04-23 | $72.11 | $72.48 | $67.06 | $67.25 | $33.86 | 8,472,430 |
| 2020-04-22 | $71.57 | $72.07 | $70.16 | $71.33 | $35.91 | 5,433,290 |
| 2020-04-21 | $71.00 | $72.95 | $70.01 | $72.90 | $36.70 | 6,111,380 |
| 2020-04-20 | $69.99 | $72.69 | $69.50 | $72.05 | $36.28 | 6,431,440 |
| 2020-04-17 | $68.49 | $72.27 | $68.41 | $70.00 | $35.24 | 9,613,910 |
| 2020-04-16 | $66.80 | $68.01 | $65.88 | $67.68 | $34.08 | 4,133,790 |
| 2020-04-15 | $66.52 | $69.69 | $65.85 | $67.19 | $33.83 | 7,362,040 |
| 2020-04-14 | $64.25 | $66.46 | $63.92 | $66.43 | $33.45 | 6,832,910 |
| 2020-04-13 | $63.90 | $66.50 | $62.90 | $63.66 | $32.05 | 5,944,830 |
| 2020-04-10 | $69.14 | $70.80 | $64.80 | $65.01 | $32.73 | 9,358,600 |
| 2020-04-09 | $69.05 | $69.26 | $67.21 | $68.90 | $34.69 | 7,338,220 |
| 2020-04-08 | $63.45 | $69.67 | $63.06 | $69.17 | $34.83 | 13,003,250 |
| 2020-04-07 | $65.02 | $65.35 | $63.31 | $64.00 | $32.22 | 6,808,410 |
| 2020-04-06 | $63.20 | $63.20 | $63.20 | $63.20 | $31.82 | 0 |
| 2020-04-03 | $62.83 | $64.83 | $62.48 | $63.20 | $31.82 | 7,173,490 |
| 2020-04-02 | $60.02 | $63.16 | $59.01 | $63.16 | $31.80 | 8,906,660 |
| 2020-04-01 | $58.22 | $60.98 | $57.10 | $59.43 | $29.92 | 6,361,760 |
| 2020-03-31 | $59.68 | $60.00 | $58.00 | $58.35 | $29.38 | 5,644,370 |
| 2020-03-30 | $58.68 | $60.76 | $56.51 | $57.93 | $29.17 | 7,341,020 |
| 2020-03-27 | $61.90 | $62.70 | $60.09 | $60.53 | $30.48 | 5,501,730 |
| 2020-03-26 | $62.31 | $63.09 | $60.78 | $61.18 | $30.80 | 5,429,930 |
| 2020-03-25 | $63.83 | $64.38 | $61.28 | $63.18 | $31.81 | 7,674,930 |
| 2020-03-24 | $63.20 | $63.88 | $58.50 | $61.80 | $31.12 | 10,114,800 |
| 2020-03-23 | $61.05 | $65.40 | $60.60 | $61.03 | $30.73 | 10,461,550 |
| 2020-03-20 | $63.70 | $65.50 | $62.80 | $63.03 | $31.73 | 11,562,100 |
| 2020-03-19 | $58.04 | $62.50 | $57.57 | $62.18 | $31.31 | 14,026,500 |
| 2020-03-18 | $58.68 | $60.15 | $57.20 | $57.54 | $28.97 | 12,430,880 |
| 2020-03-17 | $58.65 | $59.19 | $54.34 | $57.40 | $28.90 | 12,095,120 |
| 2020-03-16 | $63.00 | $63.60 | $56.75 | $56.75 | $28.57 | 14,180,830 |
| 2020-03-13 | $60.97 | $64.58 | $60.00 | $63.05 | $31.74 | 11,993,340 |
| 2020-03-12 | $66.49 | $67.18 | $64.04 | $65.02 | $32.74 | 10,634,780 |
| 2020-03-11 | $73.87 | $74.56 | $68.00 | $68.39 | $34.43 | 15,108,690 |
| 2020-03-10 | $68.66 | $73.48 | $65.28 | $73.10 | $36.80 | 15,018,780 |
| 2020-03-09 | $67.83 | $71.06 | $66.80 | $67.92 | $34.20 | 12,688,540 |
| 2020-03-06 | $65.65 | $69.29 | $65.00 | $67.94 | $34.21 | 9,098,820 |
| 2020-03-05 | $71.23 | $71.75 | $65.03 | $67.60 | $34.04 | 13,839,600 |
| 2020-03-04 | $69.70 | $70.48 | $65.70 | $68.16 | $34.32 | 13,207,130 |
| 2020-03-03 | $76.90 | $79.20 | $70.60 | $70.73 | $35.61 | 17,029,240 |
| 2020-03-02 | $69.78 | $73.61 | $68.00 | $73.60 | $37.06 | 11,925,080 |
| 2020-02-28 | $67.00 | $72.00 | $66.85 | $66.92 | $33.69 | 10,760,540 |
| 2020-02-27 | $73.00 | $75.46 | $69.51 | $72.30 | $36.40 | 10,957,480 |
| 2020-02-26 | $78.00 | $78.01 | $72.17 | $72.17 | $36.34 | 13,847,000 |
| 2020-02-25 | $73.80 | $80.50 | $69.26 | $80.19 | $40.37 | 15,780,240 |
| 2020-02-24 | $70.00 | $75.79 | $69.99 | $75.79 | $38.16 | 10,858,040 |
| 2020-02-21 | $64.78 | $71.38 | $64.50 | $68.90 | $34.69 | 9,881,480 |
| 2020-02-20 | $63.50 | $66.79 | $62.81 | $65.25 | $32.85 | 9,469,180 |
| 2020-02-19 | $66.20 | $66.20 | $62.86 | $63.27 | $31.86 | 9,000,220 |
| 2020-02-18 | $64.88 | $68.58 | $63.88 | $66.66 | $33.56 | 11,794,820 |
| 2020-02-17 | $60.10 | $65.01 | $60.10 | $65.00 | $32.73 | 13,459,300 |
| 2020-02-14 | $58.91 | $60.86 | $58.00 | $59.10 | $29.76 | 8,139,100 |
| 2020-02-13 | $61.32 | $61.40 | $58.90 | $58.90 | $29.66 | 11,620,070 |
| 2020-02-12 | $59.05 | $63.30 | $59.02 | $62.11 | $31.27 | 13,581,550 |
| 2020-02-11 | $60.25 | $63.50 | $59.51 | $61.79 | $31.11 | 10,098,640 |
| 2020-02-10 | $62.00 | $63.88 | $58.89 | $61.86 | $31.15 | 13,948,190 |
| 2020-02-07 | $58.00 | $63.03 | $57.11 | $62.95 | $31.69 | 15,033,090 |
| 2020-02-06 | $50.75 | $57.62 | $50.75 | $57.36 | $28.88 | 14,646,390 |
| 2020-02-05 | $50.31 | $54.16 | $50.10 | $52.41 | $26.39 | 15,113,120 |
| 2020-02-04 | $45.00 | $50.30 | $44.22 | $49.85 | $25.10 | 16,631,230 |
| 2020-02-03 | $46.71 | $46.71 | $46.71 | $46.71 | $23.52 | 3,157,600 |
| 2020-01-31 | $51.90 | $51.90 | $51.90 | $51.90 | $26.13 | 0 |
| 2020-01-30 | $51.90 | $51.90 | $51.90 | $51.90 | $26.13 | 0 |
| 2020-01-29 | $51.90 | $51.90 | $51.90 | $51.90 | $26.13 | 0 |
| 2020-01-28 | $51.90 | $51.90 | $51.90 | $51.90 | $26.13 | 0 |
| 2020-01-27 | $51.90 | $51.90 | $51.90 | $51.90 | $26.13 | 0 |
| 2020-01-24 | $51.90 | $51.90 | $51.90 | $51.90 | $26.13 | 0 |
| 2020-01-23 | $54.00 | $54.60 | $51.00 | $51.90 | $26.13 | 15,220,760 |
| 2020-01-22 | $49.18 | $54.84 | $49.05 | $54.84 | $27.61 | 15,334,810 |
| 2020-01-21 | $49.27 | $51.57 | $48.87 | $49.85 | $25.10 | 12,579,200 |
| 2020-01-20 | $47.39 | $49.90 | $47.11 | $49.27 | $24.81 | 19,055,540 |
| 2020-01-17 | $42.60 | $46.68 | $42.05 | $45.40 | $22.86 | 20,820,430 |
| 2020-01-16 | $42.58 | $42.95 | $42.01 | $42.46 | $21.38 | 5,981,090 |
| 2020-01-15 | $41.81 | $42.86 | $41.35 | $42.56 | $21.43 | 6,402,520 |
| 2020-01-14 | $42.88 | $43.24 | $41.92 | $42.07 | $21.18 | 7,668,610 |
| 2020-01-13 | $41.44 | $42.99 | $41.06 | $42.97 | $21.63 | 8,945,910 |
| 2020-01-10 | $41.22 | $41.74 | $40.60 | $41.45 | $20.87 | 7,701,750 |
| 2020-01-09 | $39.82 | $41.35 | $39.74 | $41.13 | $20.71 | 10,887,520 |
| 2020-01-08 | $39.95 | $40.25 | $39.05 | $39.12 | $19.70 | 7,247,160 |
| 2020-01-07 | $40.61 | $40.73 | $39.71 | $40.30 | $20.29 | 6,742,760 |
| 2020-01-06 | $40.03 | $41.13 | $39.01 | $40.29 | $20.29 | 7,235,910 |
| 2020-01-03 | $40.77 | $41.25 | $39.71 | $40.33 | $20.31 | 7,663,750 |
| 2020-01-02 | $40.80 | $41.00 | $40.00 | $40.77 | $20.53 | 7,246,210 |
| 2020-01-01 | $40.14 | $40.14 | $40.14 | $40.14 | $20.21 | 0 |
| 2019-12-31 | $39.01 | $40.50 | $39.00 | $40.14 | $20.21 | 8,099,490 |
| 2019-12-30 | $38.78 | $40.00 | $37.31 | $39.25 | $19.76 | 10,539,390 |
| 2019-12-27 | $43.68 | $45.58 | $39.86 | $40.26 | $20.27 | 20,108,730 |
| 2019-12-26 | $42.80 | $43.17 | $42.41 | $43.00 | $21.65 | 5,656,820 |
| 2019-12-25 | $42.60 | $43.17 | $42.10 | $43.09 | $21.69 | 8,459,220 |
| 2019-12-24 | $41.41 | $43.18 | $41.12 | $43.01 | $21.65 | 10,748,760 |
| 2019-12-23 | $41.20 | $42.23 | $40.63 | $41.05 | $20.67 | 8,515,280 |
| 2019-12-20 | $42.68 | $43.06 | $41.34 | $41.64 | $20.96 | 10,015,280 |
| 2019-12-19 | $43.91 | $43.95 | $42.50 | $42.76 | $21.53 | 12,935,180 |
| 2019-12-18 | $44.26 | $45.20 | $43.50 | $44.51 | $22.41 | 21,959,360 |
| 2019-12-17 | $41.19 | $44.17 | $40.83 | $44.17 | $22.24 | 20,659,560 |
| 2019-12-16 | $39.69 | $40.55 | $39.18 | $40.15 | $20.21 | 14,010,170 |
| 2019-12-13 | $38.57 | $38.84 | $37.86 | $38.70 | $19.48 | 11,192,780 |
| 2019-12-12 | $36.58 | $39.28 | $36.57 | $38.19 | $19.23 | 14,944,480 |
| 2019-12-11 | $36.64 | $37.13 | $36.30 | $36.50 | $18.38 | 5,676,280 |
| 2019-12-10 | $37.06 | $37.23 | $36.28 | $36.85 | $18.55 | 11,363,370 |
| 2019-12-09 | $39.77 | $39.78 | $37.84 | $37.91 | $19.09 | 9,987,690 |
| 2019-12-06 | $38.10 | $38.80 | $37.63 | $38.76 | $19.51 | 10,107,690 |
| 2019-12-05 | $36.60 | $38.52 | $36.50 | $38.17 | $19.22 | 11,849,730 |
| 2019-12-04 | $37.23 | $37.36 | $36.30 | $36.43 | $18.34 | 6,260,850 |
| 2019-12-03 | $36.80 | $37.56 | $36.42 | $37.52 | $18.89 | 5,264,640 |
| 2019-12-02 | $37.41 | $37.80 | $36.37 | $37.58 | $18.92 | 6,179,660 |
| 2019-11-29 | $36.38 | $37.80 | $36.36 | $37.21 | $18.73 | 5,677,530 |
| 2019-11-28 | $36.59 | $38.22 | $36.38 | $36.73 | $18.49 | 7,437,760 |
| 2019-11-27 | $35.96 | $36.90 | $35.62 | $36.36 | $18.31 | 5,182,480 |
| 2019-11-26 | $36.49 | $36.75 | $35.88 | $35.98 | $18.12 | 3,800,870 |
| 2019-11-25 | $36.81 | $37.46 | $35.70 | $36.30 | $18.28 | 6,050,290 |
| 2019-11-22 | $38.29 | $39.24 | $37.00 | $37.13 | $18.69 | 10,664,640 |
| 2019-11-21 | $38.79 | $38.88 | $37.77 | $38.17 | $19.22 | 8,249,140 |
| 2019-11-20 | $40.10 | $40.35 | $38.60 | $38.83 | $19.55 | 15,362,700 |
| 2019-11-19 | $35.76 | $39.18 | $35.64 | $39.18 | $19.73 | 18,471,340 |
| 2019-11-18 | $34.80 | $35.88 | $34.80 | $35.62 | $17.93 | 3,990,970 |
| 2019-11-15 | $35.93 | $36.12 | $35.28 | $35.28 | $17.76 | 4,752,520 |
| 2019-11-14 | $36.03 | $36.38 | $35.33 | $36.13 | $18.19 | 7,311,210 |
| 2019-11-13 | $35.50 | $36.29 | $35.47 | $35.92 | $18.09 | 3,827,870 |
| 2019-11-12 | $36.00 | $36.19 | $34.40 | $35.93 | $18.09 | 7,338,570 |
| 2019-11-11 | $35.99 | $37.03 | $35.05 | $36.01 | $18.13 | 5,567,440 |
| 2019-11-08 | $36.27 | $37.50 | $36.03 | $36.54 | $18.40 | 7,866,710 |
| 2019-11-07 | $36.34 | $36.58 | $35.65 | $35.83 | $18.04 | 4,264,710 |
| 2019-11-06 | $36.81 | $37.40 | $35.91 | $36.17 | $18.21 | 5,451,410 |
| 2019-11-05 | $37.62 | $38.08 | $36.70 | $37.15 | $18.70 | 6,142,250 |
| 2019-11-04 | $37.00 | $38.10 | $36.59 | $37.79 | $19.03 | 6,526,710 |
| 2019-11-01 | $38.11 | $38.30 | $36.01 | $36.81 | $18.53 | 9,907,240 |
| 2019-10-31 | $38.20 | $39.15 | $38.08 | $38.45 | $19.36 | 5,645,580 |
| 2019-10-30 | $38.00 | $38.92 | $37.30 | $38.08 | $19.17 | 4,750,590 |
| 2019-10-29 | $40.29 | $40.29 | $37.87 | $38.14 | $19.20 | 7,672,920 |
| 2019-10-28 | $38.99 | $40.48 | $38.45 | $39.93 | $20.10 | 8,601,290 |
| 2019-10-25 | $38.18 | $39.25 | $37.56 | $39.14 | $19.71 | 5,800,830 |
| 2019-10-24 | $38.40 | $38.89 | $37.33 | $38.43 | $19.35 | 4,905,010 |
| 2019-10-23 | $37.96 | $39.64 | $37.69 | $38.72 | $19.49 | 7,397,570 |
| 2019-10-22 | $38.01 | $39.67 | $38.00 | $38.56 | $19.41 | 7,054,820 |
| 2019-10-21 | $37.52 | $38.29 | $36.34 | $38.17 | $19.22 | 6,173,760 |
| 2019-10-18 | $38.30 | $38.44 | $36.81 | $37.00 | $18.63 | 5,969,260 |
| 2019-10-17 | $37.84 | $39.22 | $37.75 | $38.25 | $19.26 | 5,193,520 |
| 2019-10-16 | $38.95 | $39.23 | $38.05 | $38.11 | $19.19 | 5,118,960 |
| 2019-10-15 | $39.19 | $39.68 | $37.42 | $39.12 | $19.70 | 13,813,420 |
| 2019-10-14 | $40.48 | $41.90 | $39.00 | $41.58 | $20.93 | 10,008,240 |
| 2019-10-11 | $39.55 | $40.20 | $38.57 | $40.20 | $20.24 | 8,742,030 |
| 2019-10-10 | $36.63 | $40.23 | $36.31 | $39.55 | $19.91 | 13,666,260 |
| 2019-10-09 | $34.25 | $36.85 | $33.83 | $36.63 | $18.44 | 10,493,810 |
| 2019-10-08 | $34.00 | $35.14 | $33.56 | $33.81 | $17.02 | 6,982,820 |
| 2019-10-07 | $34.58 | $34.58 | $34.58 | $34.58 | $17.41 | 0 |
| 2019-10-04 | $34.58 | $34.58 | $34.58 | $34.58 | $17.41 | 0 |
| 2019-10-03 | $34.58 | $34.58 | $34.58 | $34.58 | $17.41 | 0 |
| 2019-10-02 | $34.58 | $34.58 | $34.58 | $34.58 | $17.41 | 0 |
| 2019-10-01 | $34.58 | $34.58 | $34.58 | $34.58 | $17.41 | 0 |
| 2019-09-30 | $34.83 | $35.86 | $34.42 | $34.58 | $17.41 | 5,706,870 |
| 2019-09-27 | $34.88 | $35.98 | $34.04 | $35.18 | $17.71 | 8,466,820 |
| 2019-09-26 | $37.65 | $37.93 | $34.16 | $34.47 | $17.35 | 12,785,120 |
| 2019-09-25 | $41.50 | $41.50 | $37.47 | $37.49 | $18.88 | 14,779,450 |
| 2019-09-24 | $39.20 | $42.79 | $39.07 | $41.63 | $20.96 | 17,460,000 |
| 2019-09-23 | $38.96 | $39.20 | $38.21 | $38.90 | $19.59 | 6,710,380 |
| 2019-09-20 | $39.16 | $39.88 | $38.50 | $39.45 | $19.86 | 9,009,660 |
| 2019-09-19 | $38.88 | $39.66 | $38.51 | $39.45 | $19.86 | 7,523,300 |
| 2019-09-18 | $39.20 | $39.55 | $37.90 | $38.89 | $19.58 | 7,958,310 |
| 2019-09-17 | $40.30 | $40.51 | $37.73 | $39.08 | $19.68 | 10,664,320 |
| 2019-09-16 | $39.59 | $41.55 | $39.13 | $40.68 | $20.48 | 14,666,400 |
| 2019-09-13 | $39.32 | $39.32 | $39.32 | $39.32 | $19.80 | 0 |
| 2019-09-12 | $39.25 | $40.18 | $38.67 | $39.32 | $19.80 | 11,290,810 |
| 2019-09-11 | $39.88 | $40.30 | $38.60 | $38.99 | $19.63 | 13,748,930 |
| 2019-09-10 | $41.60 | $41.60 | $38.61 | $39.48 | $19.88 | 20,083,710 |
| 2019-09-09 | $40.10 | $42.26 | $40.01 | $41.95 | $21.12 | 21,675,430 |
| 2019-09-06 | $41.52 | $42.17 | $39.27 | $41.99 | $21.14 | 30,340,970 |
| 2019-09-05 | $38.00 | $38.34 | $36.46 | $38.34 | $19.30 | 10,234,880 |
| 2019-09-04 | $33.96 | $35.85 | $33.85 | $34.85 | $17.55 | 17,422,240 |
| 2019-09-03 | $31.80 | $34.67 | $31.40 | $34.16 | $17.20 | 20,219,390 |
| 2019-09-02 | $29.84 | $31.75 | $29.58 | $31.52 | $15.87 | 9,752,660 |
| 2019-08-30 | $30.72 | $30.90 | $29.31 | $29.78 | $14.99 | 8,220,380 |
| 2019-08-29 | $31.25 | $31.43 | $30.65 | $30.65 | $15.43 | 4,377,540 |
| 2019-08-28 | $31.00 | $31.46 | $30.39 | $31.13 | $15.67 | 5,626,840 |
| 2019-08-27 | $31.10 | $31.80 | $30.70 | $31.24 | $15.73 | 8,876,600 |
| 2019-08-26 | $30.70 | $31.36 | $30.62 | $31.07 | $15.64 | 7,720,350 |
| 2019-08-23 | $30.58 | $31.83 | $30.03 | $31.63 | $15.93 | 9,981,360 |
| 2019-08-22 | $30.50 | $30.88 | $29.75 | $30.40 | $15.31 | 9,434,670 |
| 2019-08-21 | $30.59 | $31.00 | $29.86 | $30.72 | $15.47 | 8,142,610 |
| 2019-08-20 | $30.33 | $30.96 | $30.12 | $30.49 | $15.35 | 8,768,330 |
| 2019-08-19 | $30.03 | $30.74 | $29.24 | $30.46 | $15.34 | 12,134,030 |
| 2019-08-16 | $28.68 | $29.85 | $28.62 | $29.42 | $14.81 | 11,651,510 |
| 2019-08-15 | $26.83 | $29.00 | $26.60 | $28.85 | $14.53 | 9,687,700 |
| 2019-08-14 | $28.58 | $28.87 | $27.77 | $27.78 | $13.99 | 9,257,580 |
| 2019-08-13 | $27.47 | $28.25 | $27.20 | $27.90 | $14.05 | 8,911,440 |
| 2019-08-12 | $26.30 | $27.80 | $26.18 | $27.80 | $14.00 | 8,469,300 |
| 2019-08-09 | $27.55 | $27.57 | $25.66 | $26.14 | $13.16 | 8,488,280 |
| 2019-08-08 | $26.63 | $27.48 | $26.06 | $27.47 | $13.83 | 7,215,300 |
| 2019-08-07 | $27.90 | $28.05 | $26.51 | $26.87 | $13.53 | 8,368,230 |
| 2019-08-06 | $26.72 | $28.05 | $26.70 | $27.63 | $13.91 | 8,911,750 |
| 2019-08-05 | $27.60 | $28.46 | $27.14 | $27.25 | $13.72 | 6,618,300 |
| 2019-08-02 | $27.92 | $28.26 | $26.25 | $27.77 | $13.98 | 7,815,530 |
| 2019-08-01 | $27.88 | $28.80 | $27.57 | $28.80 | $14.50 | 7,707,760 |
| 2019-07-31 | $28.25 | $28.76 | $27.90 | $28.16 | $14.18 | 7,902,900 |
| 2019-07-30 | $28.20 | $29.45 | $28.01 | $28.11 | $14.15 | 10,023,940 |
| 2019-07-29 | $27.59 | $28.70 | $27.31 | $28.31 | $14.25 | 8,436,420 |
| 2019-07-26 | $27.35 | $27.78 | $27.02 | $27.70 | $13.95 | 6,392,590 |
| 2019-07-25 | $26.99 | $27.84 | $26.81 | $27.53 | $13.86 | 9,066,820 |
| 2019-07-24 | $26.70 | $27.50 | $26.60 | $26.80 | $13.49 | 10,217,090 |
| 2019-07-23 | $26.26 | $26.85 | $26.03 | $26.38 | $13.28 | 7,131,980 |
| 2019-07-22 | $26.81 | $26.81 | $25.36 | $25.92 | $13.05 | 6,808,750 |
| 2019-07-19 | $26.90 | $26.90 | $26.26 | $26.62 | $13.40 | 7,082,870 |
| 2019-07-18 | $26.57 | $27.27 | $26.03 | $26.68 | $13.43 | 10,708,680 |
| 2019-07-17 | $26.66 | $27.10 | $26.19 | $26.57 | $13.38 | 10,961,940 |
| 2019-07-16 | $25.10 | $26.82 | $25.01 | $26.37 | $13.28 | 12,700,690 |
| 2019-07-15 | $24.07 | $25.90 | $23.70 | $25.19 | $12.68 | 14,036,500 |
| 2019-07-12 | $22.99 | $23.57 | $22.66 | $23.57 | $11.87 | 4,061,160 |
| 2019-07-11 | $23.40 | $23.40 | $22.63 | $22.96 | $11.56 | 3,215,990 |
| 2019-07-10 | $23.25 | $23.48 | $22.90 | $23.21 | $11.69 | 2,781,010 |
| 2019-07-09 | $22.92 | $23.25 | $22.81 | $23.07 | $11.62 | 3,179,820 |
| 2019-07-08 | $24.15 | $24.18 | $22.62 | $22.88 | $11.52 | 6,581,010 |
| 2019-07-05 | $24.54 | $24.79 | $24.00 | $24.18 | $12.17 | 5,655,820 |
| 2019-07-04 | $24.92 | $24.99 | $24.25 | $24.50 | $12.34 | 4,781,100 |
| 2019-07-03 | $25.00 | $25.17 | $24.45 | $24.91 | $12.54 | 5,482,080 |
| 2019-07-02 | $25.09 | $25.39 | $24.59 | $25.27 | $12.72 | 6,955,440 |
| 2019-07-01 | $25.37 | $25.77 | $24.90 | $25.04 | $12.61 | 12,210,310 |
| 2019-06-28 | $24.35 | $24.69 | $23.55 | $24.52 | $12.35 | 7,267,440 |
| 2019-06-27 | $23.40 | $24.58 | $23.30 | $24.58 | $12.38 | 10,454,090 |
| 2019-06-26 | $23.39 | $23.86 | $23.00 | $23.16 | $11.66 | 4,130,060 |
| 2019-06-25 | $23.02 | $23.57 | $22.89 | $23.57 | $11.87 | 4,464,900 |
| 2019-06-24 | $23.75 | $23.75 | $23.00 | $23.19 | $11.68 | 4,310,000 |
| 2019-06-21 | $23.67 | $23.97 | $23.39 | $23.64 | $11.90 | 5,194,760 |
| 2019-06-20 | $23.01 | $23.65 | $22.46 | $23.33 | $11.75 | 5,481,060 |
| 2019-06-19 | $23.29 | $23.70 | $23.02 | $23.13 | $11.65 | 6,660,690 |
| 2019-06-18 | $22.76 | $22.77 | $22.22 | $22.46 | $11.31 | 3,734,700 |
| 2019-06-17 | $23.08 | $23.09 | $22.00 | $22.59 | $11.37 | 6,195,710 |
| 2019-06-14 | $24.16 | $24.37 | $22.89 | $22.94 | $11.55 | 8,006,400 |
| 2019-06-13 | $24.55 | $25.25 | $24.21 | $24.30 | $12.23 | 6,953,890 |
| 2019-06-12 | $25.00 | $25.55 | $24.41 | $24.47 | $12.32 | 6,612,080 |
| 2019-06-11 | $24.40 | $24.93 | $23.81 | $24.69 | $12.43 | 6,164,760 |
| 2019-06-10 | $23.05 | $24.56 | $23.00 | $24.21 | $12.19 | 6,435,350 |
| 2019-06-07 | $23.58 | $23.58 | $23.58 | $23.58 | $11.87 | 0 |
| 2019-06-06 | $26.00 | $26.00 | $23.55 | $23.58 | $11.87 | 9,630,670 |
| 2019-06-05 | $26.15 | $26.58 | $25.10 | $26.16 | $13.17 | 7,897,410 |
| 2019-06-04 | $25.99 | $26.68 | $25.05 | $25.65 | $12.91 | 10,295,060 |
| 2019-06-03 | $25.01 | $26.20 | $24.65 | $25.85 | $13.01 | 9,907,500 |
| 2019-05-31 | $24.08 | $25.20 | $24.08 | $24.40 | $12.28 | 6,017,260 |
| 2019-05-30 | $24.19 | $24.43 | $23.40 | $23.98 | $12.07 | 5,326,940 |
| 2019-05-29 | $24.40 | $25.40 | $24.23 | $24.54 | $12.36 | 5,531,640 |
| 2019-05-28 | $25.98 | $26.00 | $24.55 | $24.59 | $12.38 | 9,090,960 |
| 2019-05-27 | $22.52 | $24.38 | $22.47 | $24.35 | $12.26 | 5,946,450 |
| 2019-05-24 | $23.68 | $23.70 | $22.41 | $22.47 | $11.31 | 4,045,000 |
| 2019-05-23 | $24.00 | $24.00 | $22.88 | $23.44 | $11.80 | 5,073,630 |
| 2019-05-22 | $24.69 | $25.09 | $23.84 | $24.28 | $12.22 | 6,543,620 |
| 2019-05-21 | $22.75 | $24.50 | $22.73 | $24.22 | $12.19 | 6,621,090 |
| 2019-05-20 | $23.40 | $23.62 | $21.84 | $22.65 | $11.40 | 6,103,540 |
| 2019-05-17 | $25.10 | $25.36 | $23.20 | $23.87 | $12.02 | 5,647,600 |
| 2019-05-16 | $25.00 | $25.17 | $24.09 | $25.01 | $12.59 | 4,960,310 |
| 2019-05-15 | $25.47 | $25.58 | $24.80 | $25.08 | $12.63 | 4,057,440 |
| 2019-05-14 | $24.80 | $25.60 | $24.80 | $24.99 | $12.58 | 3,754,520 |
| 2019-05-13 | $25.26 | $26.24 | $24.80 | $24.99 | $12.58 | 4,682,300 |
| 2019-05-10 | $25.50 | $25.90 | $24.22 | $25.71 | $12.94 | 5,075,060 |
| 2019-05-09 | $24.70 | $25.59 | $24.11 | $24.80 | $12.49 | 2,661,760 |
| 2019-05-08 | $23.95 | $26.25 | $23.10 | $25.30 | $12.74 | 7,341,850 |
| 2019-05-07 | $25.51 | $26.16 | $23.96 | $24.70 | $12.44 | 9,101,200 |
| 2019-05-06 | $27.62 | $27.62 | $26.62 | $26.62 | $13.40 | 3,489,370 |
| 2019-05-03 | $29.58 | $29.58 | $29.58 | $29.58 | $14.89 | 0 |
| 2019-05-02 | $29.58 | $29.58 | $29.58 | $29.58 | $14.89 | 0 |
| 2019-05-01 | $29.58 | $29.58 | $29.58 | $29.58 | $14.89 | 0 |
| 2019-04-30 | $28.88 | $29.88 | $28.32 | $29.58 | $14.89 | 5,396,150 |
| 2019-04-29 | $28.62 | $29.75 | $27.88 | $29.39 | $14.80 | 5,658,070 |
| 2019-04-26 | $28.45 | $29.35 | $28.13 | $28.53 | $14.36 | 3,688,690 |
| 2019-04-25 | $29.30 | $29.80 | $28.51 | $28.53 | $14.36 | 4,328,090 |
| 2019-04-24 | $29.75 | $29.80 | $28.20 | $29.33 | $14.77 | 4,672,130 |
| 2019-04-23 | $30.17 | $30.98 | $29.05 | $29.27 | $14.74 | 4,859,500 |
| 2019-04-22 | $30.65 | $31.80 | $30.01 | $30.37 | $15.29 | 8,651,570 |
| 2019-04-19 | $30.01 | $31.00 | $29.51 | $30.53 | $15.37 | 6,002,430 |
| 2019-04-18 | $29.42 | $30.95 | $29.33 | $30.39 | $15.30 | 9,269,180 |
| 2019-04-17 | $29.80 | $30.16 | $29.25 | $29.33 | $14.77 | 6,106,180 |
| 2019-04-16 | $27.30 | $30.20 | $27.00 | $29.90 | $15.05 | 10,359,950 |
| 2019-04-15 | $29.41 | $30.10 | $27.65 | $27.90 | $14.05 | 8,458,670 |
| 2019-04-12 | $29.31 | $30.08 | $28.70 | $28.75 | $14.48 | 4,818,860 |
| 2019-04-11 | $30.40 | $30.45 | $29.19 | $29.40 | $14.80 | 5,267,590 |
| 2019-04-10 | $29.10 | $31.09 | $28.71 | $30.40 | $15.31 | 9,713,700 |
| 2019-04-09 | $27.95 | $30.19 | $27.94 | $29.65 | $14.93 | 10,205,830 |
| 2019-04-08 | $28.58 | $28.58 | $27.60 | $27.80 | $14.00 | 5,562,010 |
| 2019-04-05 | $27.68 | $27.68 | $27.68 | $27.68 | $13.94 | 0 |
| 2019-04-04 | $28.65 | $28.69 | $27.50 | $27.68 | $13.94 | 5,487,570 |
| 2019-04-03 | $28.85 | $29.13 | $28.38 | $28.51 | $14.35 | 4,077,810 |
| 2019-04-02 | $28.55 | $29.38 | $28.13 | $28.77 | $14.49 | 6,177,170 |
| 2019-04-01 | $28.10 | $29.17 | $28.10 | $28.26 | $14.23 | 6,176,770 |
| 2019-03-29 | $27.50 | $28.20 | $26.73 | $27.83 | $14.01 | 6,110,350 |
| 2019-03-28 | $27.16 | $28.99 | $27.16 | $27.83 | $14.01 | 6,008,160 |
| 2019-03-27 | $27.10 | $27.51 | $26.68 | $26.74 | $13.46 | 3,696,790 |
| 2019-03-26 | $29.23 | $29.30 | $26.74 | $27.13 | $13.66 | 5,880,880 |
| 2019-03-25 | $28.80 | $29.60 | $28.70 | $29.15 | $14.68 | 4,071,670 |
| 2019-03-22 | $29.26 | $29.72 | $28.84 | $29.30 | $14.75 | 3,536,700 |
| 2019-03-21 | $29.00 | $29.66 | $28.65 | $29.11 | $14.66 | 4,450,820 |
| 2019-03-20 | $29.45 | $29.79 | $28.60 | $29.00 | $14.60 | 2,454,990 |
| 2019-03-19 | $29.80 | $30.07 | $29.08 | $29.48 | $14.84 | 3,787,010 |
| 2019-03-18 | $29.37 | $30.00 | $28.52 | $29.92 | $15.06 | 3,913,810 |
| 2019-03-15 | $29.58 | $29.73 | $28.71 | $29.37 | $14.79 | 4,514,300 |
| 2019-03-14 | $29.18 | $29.68 | $28.26 | $28.95 | $14.58 | 6,474,690 |
| 2019-03-13 | $30.78 | $30.78 | $28.68 | $29.30 | $14.75 | 5,639,950 |
| 2019-03-12 | $30.65 | $31.65 | $30.52 | $30.99 | $15.60 | 7,215,980 |
| 2019-03-11 | $29.76 | $30.94 | $29.21 | $30.65 | $15.43 | 6,087,800 |
| 2019-03-08 | $29.50 | $31.03 | $28.97 | $29.79 | $15.00 | 6,078,330 |
| 2019-03-07 | $31.48 | $31.48 | $29.97 | $30.30 | $15.26 | 7,106,420 |
| 2019-03-06 | $31.82 | $33.66 | $30.00 | $31.20 | $15.71 | 10,710,810 |
| 2019-03-05 | $29.42 | $31.89 | $29.42 | $31.60 | $15.91 | 8,002,060 |
| 2019-03-04 | $28.20 | $30.44 | $28.20 | $28.99 | $14.60 | 7,227,230 |
| 2019-03-01 | $27.90 | $28.38 | $27.42 | $28.06 | $14.13 | 4,577,700 |
| 2019-02-28 | $27.55 | $28.95 | $27.54 | $27.58 | $13.89 | 6,156,060 |
| 2019-02-27 | $26.35 | $27.12 | $25.71 | $26.52 | $13.35 | 4,337,530 |
| 2019-02-26 | $27.58 | $27.70 | $26.49 | $26.51 | $13.35 | 5,931,160 |
| 2019-02-25 | $26.80 | $28.28 | $26.55 | $27.77 | $13.98 | 9,012,090 |
| 2019-02-22 | $25.47 | $26.91 | $25.36 | $26.54 | $13.36 | 7,604,490 |
| 2019-02-21 | $24.89 | $26.38 | $24.50 | $25.47 | $12.82 | 7,892,690 |
| 2019-02-20 | $23.57 | $25.03 | $23.33 | $24.93 | $12.55 | 5,920,920 |
| 2019-02-19 | $24.26 | $24.33 | $23.23 | $23.60 | $11.88 | 5,273,600 |
| 2019-02-18 | $22.20 | $24.28 | $22.10 | $24.14 | $12.15 | 9,732,330 |
| 2019-02-15 | $22.32 | $22.47 | $22.07 | $22.07 | $11.11 | 3,285,520 |
| 2019-02-14 | $21.96 | $22.54 | $21.66 | $22.51 | $11.33 | 6,063,390 |
| 2019-02-13 | $22.48 | $23.35 | $22.33 | $22.74 | $11.45 | 7,061,460 |
| 2019-02-12 | $22.03 | $22.80 | $21.86 | $22.49 | $11.32 | 5,969,410 |
| 2019-02-11 | $21.21 | $22.45 | $21.21 | $22.14 | $11.15 | 4,354,260 |
| 2019-02-08 | $21.00 | $21.00 | $21.00 | $21.00 | $10.57 | 0 |
| 2019-02-07 | $21.00 | $21.00 | $21.00 | $21.00 | $10.57 | 0 |
| 2019-02-06 | $21.00 | $21.00 | $21.00 | $21.00 | $10.57 | 0 |
| 2019-02-05 | $21.00 | $21.00 | $21.00 | $21.00 | $10.57 | 0 |
| 2019-02-04 | $21.00 | $21.00 | $21.00 | $21.00 | $10.57 | 0 |
| 2019-02-01 | $20.90 | $21.35 | $20.75 | $21.00 | $10.57 | 2,700,330 |
| 2019-01-31 | $20.95 | $21.39 | $20.47 | $20.63 | $10.39 | 2,502,140 |
| 2019-01-30 | $21.00 | $21.56 | $20.76 | $20.85 | $10.50 | 1,596,850 |
| 2019-01-29 | $21.21 | $21.88 | $20.40 | $21.29 | $10.72 | 3,052,180 |
| 2019-01-28 | $22.61 | $22.68 | $21.43 | $21.45 | $10.80 | 3,581,910 |
| 2019-01-25 | $22.74 | $22.87 | $22.16 | $22.18 | $11.17 | 4,916,530 |
| 2019-01-24 | $21.97 | $23.50 | $21.79 | $22.90 | $11.53 | 6,280,280 |
| 2019-01-23 | $21.80 | $22.34 | $21.77 | $21.98 | $11.07 | 3,390,800 |
| 2019-01-22 | $21.59 | $22.29 | $21.49 | $22.06 | $11.11 | 4,790,300 |
| 2019-01-21 | $21.34 | $22.36 | $21.32 | $21.70 | $10.93 | 6,456,300 |
| 2019-01-18 | $21.11 | $21.66 | $20.60 | $21.21 | $10.68 | 4,166,600 |
| 2019-01-17 | $21.69 | $22.02 | $21.03 | $21.10 | $10.62 | 5,897,920 |
| 2019-01-16 | $20.82 | $22.26 | $20.82 | $21.79 | $10.97 | 8,821,690 |
| 2019-01-15 | $21.85 | $22.19 | $21.12 | $21.32 | $10.73 | 8,919,740 |
| 2019-01-14 | $21.33 | $22.38 | $21.06 | $22.37 | $11.26 | 10,810,960 |
| 2019-01-11 | $23.50 | $24.34 | $21.45 | $21.61 | $10.88 | 18,410,060 |
| 2019-01-10 | $20.40 | $22.13 | $20.10 | $22.13 | $11.14 | 10,166,520 |
| 2019-01-09 | $19.46 | $21.28 | $19.38 | $20.12 | $10.13 | 9,785,310 |
| 2019-01-08 | $19.64 | $19.99 | $19.27 | $19.55 | $9.84 | 4,395,800 |
| 2019-01-07 | $19.01 | $19.95 | $18.65 | $19.85 | $9.99 | 7,362,770 |
| 2019-01-04 | $18.52 | $19.17 | $18.30 | $18.89 | $9.51 | 3,861,950 |
| 2019-01-03 | $19.12 | $19.27 | $18.25 | $18.65 | $9.39 | 4,767,350 |
| 2019-01-02 | $19.60 | $19.91 | $19.35 | $19.40 | $9.77 | 5,321,510 |
| 2019-01-01 | $19.65 | $19.65 | $19.65 | $19.65 | $9.89 | 0 |
| 2018-12-31 | $19.65 | $19.65 | $19.65 | $19.65 | $9.89 | 0 |
| 2018-12-28 | $19.35 | $19.88 | $18.94 | $19.65 | $9.89 | 6,356,850 |
| 2018-12-27 | $18.84 | $20.18 | $18.84 | $19.48 | $9.81 | 9,878,300 |
| 2018-12-26 | $18.49 | $18.49 | $18.49 | $18.49 | $9.31 | 0 |
| 2018-12-25 | $18.49 | $18.49 | $18.49 | $18.49 | $9.31 | 0 |
| 2018-12-24 | $17.79 | $18.75 | $17.79 | $18.49 | $9.31 | 5,139,220 |
| 2018-12-21 | $17.43 | $17.86 | $17.43 | $17.74 | $8.93 | 2,257,790 |
| 2018-12-20 | $17.36 | $17.88 | $17.34 | $17.60 | $8.86 | 2,033,200 |
| 2018-12-19 | $17.71 | $17.99 | $17.45 | $17.54 | $8.83 | 1,791,850 |
| 2018-12-18 | $17.88 | $18.06 | $17.41 | $17.60 | $8.86 | 1,904,600 |
| 2018-12-17 | $17.86 | $18.00 | $17.37 | $17.93 | $9.03 | 1,792,800 |
| 2018-12-14 | $18.42 | $18.49 | $17.62 | $17.90 | $9.01 | 4,881,500 |
| 2018-12-13 | $18.39 | $18.88 | $18.12 | $18.60 | $9.36 | 5,256,970 |
| 2018-12-12 | $18.79 | $18.95 | $18.20 | $18.38 | $9.25 | 4,666,670 |
| 2018-12-11 | $18.43 | $19.18 | $18.37 | $18.82 | $9.48 | 7,855,630 |
| 2018-12-10 | $17.96 | $18.89 | $17.71 | $18.11 | $9.12 | 6,890,860 |
| 2018-12-07 | $17.18 | $18.78 | $17.18 | $18.21 | $9.17 | 7,838,760 |
| 2018-12-06 | $17.58 | $17.89 | $16.88 | $17.07 | $8.59 | 4,155,220 |
| 2018-12-05 | $18.00 | $18.31 | $17.71 | $18.10 | $9.11 | 3,854,540 |
| 2018-12-04 | $18.38 | $18.76 | $18.03 | $18.40 | $9.26 | 4,651,520 |
| 2018-12-03 | $17.12 | $18.37 | $17.12 | $18.37 | $9.25 | 5,418,710 |
| 2018-11-30 | $16.50 | $16.87 | $16.15 | $16.70 | $8.41 | 2,082,610 |
| 2018-11-29 | $17.80 | $18.05 | $16.53 | $16.60 | $8.36 | 3,577,070 |
| 2018-11-28 | $17.77 | $17.95 | $17.10 | $17.69 | $8.91 | 2,546,070 |
| 2018-11-27 | $17.67 | $18.14 | $17.50 | $17.95 | $9.04 | 2,336,840 |
| 2018-11-26 | $17.40 | $17.80 | $17.01 | $17.65 | $8.89 | 1,638,740 |
| 2018-11-23 | $18.50 | $18.54 | $17.41 | $17.45 | $8.79 | 2,792,950 |
| 2018-11-22 | $19.30 | $19.31 | $18.55 | $18.55 | $9.34 | 2,585,230 |
| 2018-11-21 | $19.09 | $19.35 | $18.92 | $19.20 | $9.67 | 1,859,160 |
| 2018-11-20 | $19.58 | $19.70 | $19.05 | $19.14 | $9.64 | 2,589,290 |
| 2018-11-19 | $19.66 | $19.90 | $19.09 | $19.80 | $9.97 | 4,072,390 |
| 2018-11-16 | $19.55 | $19.87 | $19.35 | $19.71 | $9.92 | 5,060,550 |
| 2018-11-15 | $18.85 | $19.45 | $18.65 | $19.45 | $9.79 | 4,940,000 |
| 2018-11-14 | $19.26 | $19.31 | $18.55 | $18.93 | $9.53 | 3,931,810 |
| 2018-11-13 | $19.28 | $19.62 | $19.10 | $19.27 | $9.70 | 3,775,600 |
| 2018-11-12 | $19.36 | $19.66 | $19.16 | $19.54 | $9.84 | 3,209,830 |
| 2018-11-09 | $18.94 | $19.91 | $18.85 | $19.25 | $9.69 | 4,053,830 |
| 2018-11-08 | $19.96 | $20.00 | $19.07 | $19.13 | $9.63 | 4,624,430 |
| 2018-11-07 | $19.90 | $20.68 | $19.76 | $19.96 | $10.05 | 7,298,230 |
| 2018-11-06 | $19.45 | $19.82 | $18.81 | $19.78 | $9.96 | 4,894,940 |
| 2018-11-05 | $19.38 | $20.09 | $19.09 | $19.64 | $9.89 | 5,020,510 |
| 2018-11-02 | $20.00 | $20.29 | $19.33 | $19.51 | $9.82 | 6,516,730 |
| 2018-11-01 | $19.64 | $20.31 | $19.32 | $19.56 | $9.85 | 6,158,400 |
| 2018-10-31 | $18.97 | $19.69 | $18.63 | $19.50 | $9.82 | 6,115,130 |
| 2018-10-30 | $19.31 | $19.63 | $18.50 | $19.04 | $9.59 | 5,366,250 |
| 2018-10-29 | $19.00 | $19.73 | $18.80 | $19.59 | $9.86 | 6,471,590 |
| 2018-10-26 | $18.38 | $19.47 | $18.38 | $19.27 | $9.70 | 8,351,720 |
| 2018-10-25 | $17.80 | $18.37 | $17.29 | $18.25 | $9.19 | 4,472,790 |
| 2018-10-24 | $18.80 | $19.10 | $18.38 | $18.46 | $9.29 | 4,315,500 |
| 2018-10-23 | $18.43 | $19.16 | $18.38 | $18.88 | $9.51 | 6,793,610 |
| 2018-10-22 | $18.15 | $19.02 | $17.77 | $18.73 | $9.43 | 7,533,680 |
| 2018-10-19 | $16.15 | $18.00 | $16.15 | $17.70 | $8.91 | 5,846,490 |
| 2018-10-18 | $17.70 | $17.70 | $16.73 | $16.80 | $8.46 | 4,765,900 |
| 2018-10-17 | $17.27 | $18.12 | $17.00 | $17.92 | $9.02 | 6,525,810 |
| 2018-10-16 | $17.41 | $17.78 | $16.42 | $16.96 | $8.54 | 4,063,830 |
| 2018-10-15 | $17.76 | $18.46 | $17.56 | $17.64 | $8.88 | 5,635,160 |
| 2018-10-12 | $16.10 | $17.93 | $16.10 | $17.72 | $8.92 | 7,350,750 |
| 2018-10-11 | $17.00 | $17.51 | $16.10 | $16.76 | $8.44 | 6,567,550 |
| 2018-10-10 | $17.18 | $17.94 | $16.62 | $17.88 | $9.00 | 6,284,040 |
| 2018-10-09 | $17.74 | $17.79 | $16.66 | $17.04 | $8.58 | 3,214,050 |
| 2018-10-08 | $17.09 | $17.91 | $17.05 | $17.43 | $8.78 | 4,382,330 |
| 2018-10-05 | $17.80 | $17.80 | $17.80 | $17.80 | $8.96 | 0 |
| 2018-10-04 | $17.80 | $17.80 | $17.80 | $17.80 | $8.96 | 0 |
| 2018-10-03 | $17.80 | $17.80 | $17.80 | $17.80 | $8.96 | 0 |
| 2018-10-02 | $17.80 | $17.80 | $17.80 | $17.80 | $8.96 | 0 |
| 2018-10-01 | $17.80 | $17.80 | $17.80 | $17.80 | $8.96 | 0 |
| 2018-09-28 | $17.65 | $17.93 | $17.41 | $17.80 | $8.96 | 3,930,080 |
| 2018-09-27 | $18.94 | $19.05 | $17.50 | $17.61 | $8.87 | 7,120,920 |
| 2018-09-26 | $19.50 | $19.67 | $18.80 | $19.11 | $9.62 | 6,710,120 |
| 2018-09-25 | $19.03 | $19.37 | $18.65 | $19.35 | $9.74 | 4,314,700 |
| 2018-09-24 | $19.25 | $19.25 | $19.25 | $19.25 | $9.69 | 0 |
| 2018-09-21 | $19.10 | $19.50 | $18.88 | $19.25 | $9.69 | 5,793,080 |
| 2018-09-20 | $19.18 | $20.00 | $18.88 | $19.01 | $9.57 | 6,949,250 |
| 2018-09-19 | $19.31 | $20.02 | $19.04 | $19.43 | $9.78 | 7,083,310 |
| 2018-09-18 | $19.50 | $19.95 | $18.41 | $19.70 | $9.92 | 8,003,220 |
| 2018-09-17 | $19.33 | $20.28 | $19.23 | $19.77 | $9.95 | 5,359,340 |
| 2018-09-14 | $20.16 | $20.50 | $19.70 | $19.90 | $10.02 | 7,483,330 |
| 2018-09-13 | $20.73 | $21.26 | $19.43 | $20.60 | $10.37 | 11,824,950 |
| 2018-09-12 | $20.94 | $21.28 | $20.40 | $20.41 | $10.28 | 9,755,720 |
| 2018-09-11 | $19.80 | $21.49 | $19.80 | $21.20 | $10.67 | 14,937,600 |
| 2018-09-10 | $19.58 | $20.25 | $19.19 | $19.59 | $9.86 | 8,426,870 |
| 2018-09-07 | $19.95 | $20.56 | $19.00 | $19.92 | $10.03 | 10,806,960 |
| 2018-09-06 | $19.30 | $20.68 | $19.16 | $20.16 | $10.15 | 12,931,760 |
| 2018-09-05 | $18.70 | $20.76 | $18.58 | $19.69 | $9.91 | 15,955,920 |
| 2018-09-04 | $18.14 | $19.38 | $18.00 | $19.16 | $9.65 | 11,993,290 |
| 2018-09-03 | $18.72 | $18.72 | $16.88 | $18.15 | $9.14 | 10,524,220 |
| 2018-08-31 | $18.34 | $19.86 | $18.34 | $18.75 | $9.44 | 13,486,960 |
| 2018-08-30 | $18.44 | $19.15 | $17.75 | $18.90 | $9.52 | 13,999,060 |
| 2018-08-29 | $18.62 | $18.79 | $18.04 | $18.50 | $9.31 | 9,573,510 |
| 2018-08-28 | $18.76 | $19.62 | $18.34 | $18.88 | $9.51 | 16,665,010 |
| 2018-08-27 | $17.52 | $19.80 | $17.52 | $19.55 | $9.84 | 21,068,270 |
| 2018-08-24 | $18.80 | $20.42 | $17.95 | $18.20 | $9.16 | 25,228,510 |
| 2018-08-23 | $16.35 | $18.69 | $16.15 | $18.69 | $9.41 | 20,523,780 |
| 2018-08-22 | $16.60 | $18.18 | $16.10 | $16.99 | $8.55 | 24,424,930 |
| 2018-08-21 | $16.40 | $16.53 | $15.90 | $16.53 | $8.32 | 15,280,540 |
| 2018-08-20 | $13.52 | $15.03 | $13.52 | $15.03 | $7.57 | 4,498,700 |
| 2018-08-17 | $14.07 | $14.25 | $13.66 | $13.66 | $6.88 | 5,247,670 |
| 2018-08-16 | $13.55 | $14.58 | $13.19 | $13.69 | $6.89 | 6,140,300 |
| 2018-08-15 | $14.20 | $14.35 | $13.78 | $13.90 | $7.00 | 5,421,100 |
| 2018-08-14 | $15.01 | $15.01 | $14.38 | $14.61 | $7.36 | 11,508,900 |
| 2018-08-13 | $13.00 | $14.19 | $12.80 | $14.19 | $7.14 | 2,897,900 |
| 2018-08-10 | $12.71 | $13.09 | $12.63 | $12.90 | $6.49 | 1,914,300 |
| 2018-08-09 | $12.19 | $12.95 | $12.06 | $12.70 | $6.39 | 2,188,930 |
| 2018-08-08 | $12.62 | $12.65 | $12.20 | $12.26 | $6.17 | 1,254,540 |
| 2018-08-07 | $12.33 | $12.66 | $12.17 | $12.65 | $6.37 | 1,337,840 |
| 2018-08-06 | $12.76 | $12.84 | $12.22 | $12.30 | $6.19 | 1,316,100 |
| 2018-08-03 | $13.12 | $13.18 | $12.76 | $12.76 | $6.42 | 990,600 |
| 2018-08-02 | $13.76 | $13.76 | $12.73 | $13.14 | $6.62 | 2,329,380 |
| 2018-08-01 | $14.10 | $14.23 | $13.72 | $13.75 | $6.92 | 1,391,500 |
| 2018-07-31 | $13.97 | $14.15 | $13.90 | $14.05 | $7.07 | 1,089,200 |
| 2018-07-30 | $14.65 | $14.65 | $13.80 | $13.95 | $7.02 | 2,644,800 |
| 2018-07-27 | $14.58 | $14.78 | $14.45 | $14.66 | $7.38 | 1,745,100 |
| 2018-07-26 | $14.81 | $14.97 | $14.44 | $14.55 | $7.33 | 1,993,700 |
| 2018-07-25 | $14.85 | $15.25 | $14.70 | $14.90 | $7.50 | 2,568,000 |
| 2018-07-24 | $14.45 | $15.00 | $14.45 | $14.92 | $7.51 | 3,413,000 |
| 2018-07-23 | $15.10 | $15.38 | $14.90 | $15.06 | $7.58 | 3,210,590 |
| 2018-07-20 | $15.00 | $15.13 | $13.66 | $14.90 | $7.50 | 3,765,520 |
| 2018-07-19 | $14.95 | $15.75 | $14.86 | $15.16 | $7.63 | 4,764,400 |
| 2018-07-18 | $15.08 | $15.50 | $14.80 | $14.80 | $7.45 | 2,523,030 |
| 2018-07-17 | $15.30 | $15.41 | $14.84 | $15.04 | $7.57 | 2,946,200 |
| 2018-07-16 | $15.15 | $15.69 | $15.15 | $15.30 | $7.70 | 4,161,840 |
| 2018-07-13 | $15.61 | $15.67 | $15.00 | $15.08 | $7.59 | 6,305,900 |
| 2018-07-12 | $14.38 | $15.31 | $14.36 | $15.31 | $7.71 | 2,630,800 |
| 2018-07-11 | $14.49 | $14.49 | $13.45 | $13.92 | $7.01 | 2,482,900 |
| 2018-07-10 | $14.58 | $14.78 | $14.48 | $14.67 | $7.39 | 1,541,470 |
| 2018-07-09 | $14.31 | $14.60 | $14.16 | $14.57 | $7.34 | 1,387,870 |
| 2018-07-06 | $13.97 | $14.49 | $13.77 | $14.28 | $7.19 | 2,350,630 |
| 2018-07-05 | $14.60 | $14.73 | $13.50 | $13.98 | $7.04 | 2,981,400 |
| 2018-07-04 | $15.70 | $15.75 | $14.70 | $14.87 | $7.49 | 3,506,170 |
| 2018-07-03 | $14.80 | $15.35 | $14.51 | $15.35 | $7.73 | 3,127,380 |
| 2018-07-02 | $14.89 | $15.11 | $14.47 | $14.60 | $7.35 | 1,725,290 |
| 2018-06-29 | $14.26 | $14.98 | $14.26 | $14.79 | $7.45 | 2,556,570 |
| 2018-06-28 | $14.30 | $14.75 | $14.18 | $14.34 | $7.22 | 1,738,100 |
| 2018-06-27 | $14.30 | $14.65 | $14.16 | $14.35 | $7.22 | 1,854,060 |
| 2018-06-26 | $13.57 | $14.37 | $13.57 | $14.25 | $7.17 | 1,974,900 |
| 2018-06-25 | $14.00 | $14.21 | $13.75 | $13.85 | $6.97 | 1,892,630 |
| 2018-06-22 | $13.15 | $13.92 | $13.01 | $13.84 | $6.97 | 2,364,100 |
| 2018-06-21 | $14.87 | $15.08 | $13.60 | $13.64 | $6.87 | 3,764,000 |
| 2018-06-20 | $15.50 | $15.60 | $14.01 | $15.01 | $7.56 | 4,030,770 |
| 2018-06-19 | $16.36 | $16.72 | $15.53 | $15.53 | $7.82 | 2,583,190 |
| 2018-06-18 | $17.26 | $17.26 | $17.26 | $17.26 | $8.69 | 0 |
| 2018-06-15 | $17.90 | $18.03 | $17.00 | $17.26 | $8.69 | 2,426,160 |
| 2018-06-14 | $17.77 | $18.00 | $17.58 | $17.74 | $8.93 | 1,280,690 |
| 2018-06-13 | $17.83 | $18.44 | $17.75 | $17.80 | $8.96 | 2,226,180 |
| 2018-06-12 | $18.32 | $18.32 | $17.61 | $18.15 | $9.14 | 2,078,720 |
| 2018-06-11 | $18.10 | $18.50 | $17.75 | $18.24 | $9.18 | 2,119,000 |
| 2018-06-08 | $18.15 | $18.55 | $18.00 | $18.24 | $9.18 | 2,804,170 |
| 2018-06-07 | $18.30 | $18.50 | $17.80 | $18.00 | $9.06 | 2,098,100 |
| 2018-06-06 | $18.20 | $18.55 | $18.15 | $18.30 | $9.21 | 2,768,630 |
| 2018-06-05 | $17.71 | $18.31 | $17.71 | $18.29 | $9.15 | 2,142,870 |
| 2018-06-04 | $17.70 | $17.93 | $17.51 | $17.70 | $8.85 | 1,604,220 |
| 2018-06-01 | $17.90 | $18.05 | $17.30 | $17.54 | $8.77 | 2,428,020 |
| 2018-05-31 | $18.60 | $18.83 | $17.00 | $18.10 | $9.05 | 3,620,210 |
| 2018-05-30 | $19.13 | $19.18 | $18.46 | $18.46 | $9.23 | 5,918,440 |
| 2018-05-29 | $20.77 | $20.99 | $20.50 | $20.51 | $10.26 | 2,902,860 |
| 2018-05-28 | $20.72 | $21.39 | $20.72 | $20.99 | $10.50 | 3,354,330 |
| 2018-05-25 | $21.37 | $21.37 | $20.52 | $20.69 | $10.35 | 4,089,960 |
| 2018-05-24 | $21.34 | $21.74 | $21.27 | $21.28 | $10.64 | 3,351,300 |
| 2018-05-23 | $22.50 | $22.68 | $21.31 | $21.33 | $10.67 | 6,635,050 |
| 2018-05-22 | $21.25 | $22.98 | $21.25 | $22.18 | $11.09 | 9,639,240 |
| 2018-05-21 | $20.80 | $21.28 | $20.63 | $21.02 | $10.51 | 4,799,360 |
| 2018-05-18 | $20.31 | $20.48 | $20.15 | $20.35 | $10.18 | 1,855,900 |
| 2018-05-17 | $20.29 | $20.50 | $20.14 | $20.34 | $10.17 | 2,134,760 |
| 2018-05-16 | $20.58 | $20.66 | $20.22 | $20.31 | $10.16 | 2,701,400 |
| 2018-05-15 | $20.72 | $20.75 | $20.20 | $20.58 | $10.29 | 4,367,960 |
| 2018-05-14 | $21.10 | $21.58 | $20.76 | $20.89 | $10.45 | 3,858,200 |
| 2018-05-11 | $21.44 | $21.45 | $20.67 | $20.72 | $10.36 | 3,907,250 |
| 2018-05-10 | $20.97 | $21.70 | $20.97 | $21.39 | $10.70 | 4,860,550 |
| 2018-05-09 | $20.70 | $21.13 | $20.50 | $21.05 | $10.53 | 3,374,000 |
| 2018-05-08 | $20.62 | $20.91 | $20.60 | $20.90 | $10.45 | 2,926,640 |
| 2018-05-07 | $20.25 | $20.65 | $20.21 | $20.57 | $10.29 | 2,801,880 |
| 2018-05-04 | $20.39 | $20.50 | $20.15 | $20.17 | $10.09 | 2,867,440 |
| 2018-05-03 | $20.14 | $20.61 | $19.82 | $20.57 | $10.29 | 3,691,080 |
| 2018-05-02 | $21.35 | $21.48 | $20.00 | $20.14 | $10.07 | 5,141,920 |
| 2018-05-01 | $21.37 | $21.37 | $21.37 | $21.37 | $10.69 | 0 |
| 2018-04-30 | $21.37 | $21.37 | $21.37 | $21.37 | $10.69 | 0 |
| 2018-04-27 | $21.50 | $21.70 | $21.01 | $21.37 | $10.69 | 3,721,740 |
| 2018-04-26 | $22.80 | $22.80 | $20.83 | $21.21 | $10.61 | 7,047,830 |
| 2018-04-25 | $22.19 | $23.45 | $22.00 | $23.00 | $11.50 | 9,680,520 |
| 2018-04-24 | $22.06 | $22.92 | $21.80 | $22.60 | $11.30 | 6,990,940 |
| 2018-04-23 | $22.35 | $22.60 | $21.51 | $22.07 | $11.04 | 7,351,750 |
| 2018-04-20 | $23.40 | $23.62 | $22.45 | $22.70 | $11.35 | 12,890,420 |
| 2018-04-19 | $25.50 | $25.50 | $23.88 | $24.34 | $12.17 | 24,819,350 |
| 2018-04-18 | $24.70 | $24.70 | $23.08 | $24.70 | $12.35 | 19,861,040 |
| 2018-04-17 | $23.54 | $23.54 | $22.14 | $22.45 | $11.23 | 13,119,850 |
| 2018-04-16 | $20.85 | $21.49 | $20.65 | $21.40 | $10.70 | 3,760,590 |
| 2018-04-13 | $21.28 | $21.35 | $20.80 | $20.85 | $10.43 | 3,147,060 |
| 2018-04-12 | $21.22 | $21.43 | $20.95 | $21.07 | $10.54 | 3,320,150 |
| 2018-04-11 | $20.98 | $21.56 | $20.75 | $21.41 | $10.71 | 6,129,630 |
| 2018-04-10 | $22.36 | $22.67 | $21.29 | $21.29 | $10.65 | 7,928,710 |
| 2018-04-09 | $24.00 | $24.40 | $23.00 | $23.66 | $11.83 | 3,542,770 |
| 2018-04-06 | $24.19 | $24.19 | $24.19 | $24.19 | $12.10 | 0 |
| 2018-04-05 | $24.19 | $24.19 | $24.19 | $24.19 | $12.10 | 0 |
| 2018-04-04 | $24.61 | $24.97 | $24.19 | $24.19 | $12.10 | 3,760,880 |
| 2018-04-03 | $24.52 | $24.88 | $24.00 | $24.77 | $12.39 | 5,816,170 |
| 2018-04-02 | $23.90 | $25.21 | $23.55 | $25.10 | $12.56 | 7,807,750 |
| 2018-03-30 | $22.93 | $23.95 | $22.83 | $23.89 | $11.95 | 5,712,070 |
| 2018-03-29 | $22.79 | $23.18 | $22.52 | $22.74 | $11.37 | 3,801,970 |
| 2018-03-28 | $22.40 | $23.45 | $22.22 | $22.52 | $11.26 | 4,701,320 |
| 2018-03-27 | $22.18 | $23.10 | $22.18 | $22.90 | $11.45 | 5,062,510 |
| 2018-03-26 | $21.15 | $22.06 | $20.30 | $21.99 | $11.00 | 4,338,320 |
| 2018-03-23 | $23.00 | $23.17 | $21.56 | $21.68 | $10.84 | 5,398,560 |
| 2018-03-22 | $24.03 | $24.37 | $23.40 | $23.95 | $11.98 | 4,653,190 |
| 2018-03-21 | $24.54 | $25.05 | $24.05 | $24.12 | $12.06 | 3,189,700 |
| 2018-03-20 | $25.16 | $25.34 | $23.93 | $24.39 | $12.20 | 4,470,100 |
| 2018-03-19 | $25.19 | $25.82 | $25.18 | $25.41 | $12.71 | 2,052,080 |
| 2018-03-16 | $25.89 | $25.98 | $25.34 | $25.35 | $12.68 | 2,039,600 |
| 2018-03-15 | $25.80 | $26.01 | $25.22 | $25.84 | $12.93 | 2,999,600 |
| 2018-03-14 | $26.41 | $26.63 | $26.02 | $26.03 | $13.02 | 3,219,270 |
| 2018-03-13 | $26.91 | $27.29 | $26.59 | $26.59 | $13.30 | 4,073,550 |
| 2018-03-12 | $27.27 | $27.74 | $26.70 | $27.28 | $13.65 | 6,183,190 |
| 2018-03-09 | $26.08 | $27.40 | $26.00 | $27.26 | $13.64 | 6,976,730 |
| 2018-03-08 | $25.88 | $26.29 | $25.58 | $26.24 | $13.13 | 3,023,270 |
| 2018-03-07 | $26.30 | $26.61 | $25.57 | $26.02 | $13.02 | 3,816,140 |
| 2018-03-06 | $26.90 | $27.48 | $26.21 | $26.46 | $13.24 | 5,576,130 |
| 2018-03-05 | $25.02 | $26.82 | $25.02 | $26.70 | $13.36 | 6,289,300 |
| 2018-03-02 | $25.94 | $26.23 | $24.90 | $25.13 | $12.57 | 4,397,400 |
| 2018-03-01 | $25.70 | $26.26 | $25.51 | $26.16 | $13.09 | 3,741,290 |
| 2018-02-28 | $25.10 | $26.34 | $24.80 | $25.81 | $12.91 | 5,647,210 |
| 2018-02-27 | $24.88 | $26.20 | $24.52 | $25.51 | $12.76 | 7,061,970 |
| 2018-02-26 | $23.58 | $25.52 | $23.25 | $25.18 | $12.60 | 5,954,340 |
| 2018-02-23 | $23.18 | $23.50 | $23.00 | $23.32 | $11.66 | 1,918,750 |
| 2018-02-22 | $22.80 | $23.60 | $22.22 | $23.31 | $11.66 | 2,412,650 |
| 2018-02-21 | $22.46 | $22.46 | $22.46 | $22.46 | $11.23 | 0 |
| 2018-02-20 | $22.46 | $22.46 | $22.46 | $22.46 | $11.23 | 0 |
| 2018-02-19 | $22.46 | $22.46 | $22.46 | $22.46 | $11.23 | 0 |
| 2018-02-16 | $22.46 | $22.46 | $22.46 | $22.46 | $11.23 | 0 |
| 2018-02-15 | $22.46 | $22.46 | $22.46 | $22.46 | $11.23 | 0 |
| 2018-02-14 | $22.69 | $22.94 | $22.21 | $22.46 | $11.23 | 1,442,700 |
| 2018-02-13 | $23.30 | $23.30 | $22.61 | $22.75 | $11.38 | 2,563,600 |
| 2018-02-12 | $22.80 | $23.40 | $22.60 | $23.25 | $11.63 | 3,571,590 |
| 2018-02-09 | $22.28 | $23.25 | $21.90 | $22.37 | $11.19 | 4,303,570 |
| 2018-02-08 | $21.40 | $22.88 | $21.35 | $22.66 | $11.33 | 3,747,100 |
| 2018-02-07 | $21.84 | $21.84 | $20.00 | $21.41 | $10.71 | 2,416,170 |
| 2018-02-06 | $21.36 | $22.20 | $20.81 | $20.99 | $10.50 | 2,332,290 |
| 2018-02-05 | $21.62 | $22.31 | $21.40 | $21.81 | $10.91 | 2,163,540 |
| 2018-02-02 | $21.51 | $22.20 | $21.05 | $21.97 | $10.99 | 1,882,120 |
| 2018-02-01 | $22.50 | $22.94 | $21.50 | $21.70 | $10.85 | 2,457,270 |
| 2018-01-31 | $23.80 | $23.80 | $22.69 | $22.70 | $11.35 | 2,016,280 |
| 2018-01-30 | $23.15 | $23.66 | $23.15 | $23.47 | $11.74 | 1,884,600 |
| 2018-01-29 | $23.90 | $23.90 | $22.90 | $23.29 | $11.65 | 3,037,290 |
| 2018-01-26 | $24.33 | $24.62 | $23.81 | $23.90 | $11.95 | 2,085,620 |
| 2018-01-25 | $25.00 | $25.26 | $24.34 | $24.34 | $12.17 | 3,874,980 |
| 2018-01-24 | $24.70 | $25.32 | $24.10 | $25.10 | $12.56 | 4,725,290 |
| 2018-01-23 | $24.32 | $25.20 | $24.31 | $24.65 | $12.33 | 4,326,530 |
| 2018-01-22 | $24.28 | $24.65 | $23.75 | $24.36 | $12.18 | 4,342,950 |
| 2018-01-19 | $24.05 | $24.65 | $23.50 | $23.59 | $11.80 | 3,900,360 |
| 2018-01-18 | $23.64 | $24.58 | $23.64 | $24.07 | $12.04 | 5,252,930 |
| 2018-01-17 | $22.99 | $24.15 | $22.00 | $23.48 | $11.74 | 5,893,270 |
| 2018-01-16 | $23.80 | $24.15 | $23.48 | $23.71 | $11.86 | 3,708,360 |
| 2018-01-15 | $25.03 | $25.18 | $23.10 | $23.47 | $11.74 | 5,972,420 |
| 2018-01-12 | $25.99 | $26.00 | $24.60 | $24.60 | $12.30 | 5,035,200 |
| 2018-01-11 | $25.75 | $26.30 | $25.60 | $25.94 | $12.98 | 2,973,170 |
| 2018-01-10 | $25.76 | $26.03 | $25.55 | $25.70 | $12.86 | 3,323,050 |
| 2018-01-09 | $25.40 | $26.10 | $25.13 | $25.96 | $12.99 | 4,349,010 |
| 2018-01-08 | $28.33 | $28.33 | $25.45 | $25.50 | $12.76 | 9,944,510 |
| 2018-01-05 | $28.81 | $29.10 | $28.21 | $28.27 | $14.14 | 3,958,900 |
| 2018-01-04 | $29.56 | $29.56 | $28.66 | $28.86 | $14.44 | 6,652,100 |
| 2018-01-03 | $28.56 | $29.66 | $28.44 | $29.58 | $14.80 | 7,221,270 |
| 2018-01-02 | $28.87 | $29.08 | $28.12 | $28.42 | $14.22 | 4,216,910 |
| 2018-01-01 | $28.99 | $28.99 | $28.99 | $28.99 | $14.50 | 0 |
| 2017-12-29 | $28.56 | $29.25 | $28.33 | $28.99 | $14.50 | 3,048,800 |
| 2017-12-28 | $29.13 | $29.86 | $28.56 | $28.66 | $14.34 | 3,277,300 |
| 2017-12-27 | $30.56 | $30.68 | $29.07 | $29.16 | $14.59 | 3,856,900 |
| 2017-12-26 | $29.80 | $30.60 | $29.70 | $30.46 | $15.24 | 3,297,450 |
| 2017-12-25 | $30.80 | $30.80 | $29.42 | $30.01 | $15.01 | 3,475,260 |
| 2017-12-22 | $31.54 | $31.56 | $29.88 | $30.06 | $15.04 | 3,490,050 |
| 2017-12-21 | $30.21 | $31.33 | $29.38 | $30.95 | $15.48 | 3,884,070 |
| 2017-12-20 | $32.20 | $32.24 | $30.43 | $30.45 | $15.23 | 3,474,750 |
| 2017-12-19 | $31.50 | $31.96 | $31.10 | $31.93 | $15.97 | 3,127,820 |
| 2017-12-18 | $32.40 | $32.66 | $31.05 | $31.39 | $15.70 | 2,987,540 |
| 2017-12-15 | $32.56 | $32.86 | $31.41 | $32.80 | $16.41 | 3,045,800 |
| 2017-12-14 | $31.78 | $33.18 | $31.60 | $32.73 | $16.37 | 4,644,220 |
| 2017-12-13 | $30.63 | $32.10 | $30.58 | $31.80 | $15.91 | 3,594,880 |
| 2017-12-12 | $31.88 | $32.20 | $30.82 | $30.85 | $15.43 | 2,931,200 |
| 2017-12-11 | $31.24 | $32.37 | $31.24 | $32.05 | $16.03 | 4,292,550 |
| 2017-12-08 | $31.00 | $32.49 | $30.60 | $31.58 | $15.80 | 5,493,840 |
| 2017-12-07 | $30.68 | $31.80 | $30.25 | $31.28 | $15.65 | 5,644,250 |
| 2017-12-06 | $29.00 | $31.21 | $29.00 | $30.68 | $15.35 | 4,583,460 |
| 2017-12-05 | $29.65 | $29.98 | $28.51 | $29.21 | $14.61 | 3,790,080 |
| 2017-12-04 | $29.44 | $30.24 | $28.70 | $28.98 | $14.50 | 3,879,560 |
| 2017-12-01 | $29.20 | $30.29 | $29.20 | $29.80 | $14.91 | 3,892,500 |
| 2017-11-30 | $30.36 | $30.78 | $28.92 | $29.20 | $14.61 | 3,936,140 |
| 2017-11-29 | $30.80 | $31.31 | $29.50 | $29.92 | $14.97 | 4,985,190 |
| 2017-11-28 | $29.60 | $31.79 | $29.60 | $31.50 | $15.76 | 4,307,180 |
| 2017-11-27 | $33.00 | $33.33 | $30.60 | $30.60 | $15.31 | 6,903,000 |
| 2017-11-24 | $36.07 | $37.99 | $33.48 | $34.00 | $17.01 | 8,069,860 |
| 2017-11-23 | $37.50 | $39.00 | $36.13 | $36.30 | $18.16 | 7,044,230 |
| 2017-11-22 | $37.70 | $38.57 | $36.50 | $37.45 | $18.73 | 6,809,120 |
| 2017-11-21 | $35.58 | $39.00 | $35.36 | $38.20 | $19.11 | 10,062,340 |
| 2017-11-20 | $34.27 | $36.51 | $32.20 | $36.10 | $18.06 | 7,764,830 |
| 2017-11-17 | $37.90 | $38.00 | $34.72 | $34.72 | $17.37 | 9,046,700 |
| 2017-11-16 | $38.15 | $39.13 | $37.20 | $38.58 | $19.30 | 12,358,270 |
| 2017-11-15 | $36.10 | $39.69 | $36.08 | $39.69 | $19.85 | 13,818,490 |
| 2017-11-14 | $36.70 | $38.38 | $36.02 | $36.08 | $18.05 | 7,311,560 |
| 2017-11-13 | $36.69 | $37.53 | $36.08 | $37.20 | $18.61 | 11,861,620 |
| 2017-11-10 | $32.21 | $35.99 | $32.13 | $35.99 | $18.00 | 10,894,520 |
| 2017-11-09 | $33.50 | $33.50 | $32.15 | $32.72 | $16.37 | 5,015,750 |
| 2017-11-08 | $33.89 | $34.79 | $33.61 | $33.77 | $16.89 | 3,154,800 |
| 2017-11-07 | $34.09 | $34.13 | $33.50 | $33.90 | $16.96 | 2,810,220 |
| 2017-11-06 | $34.00 | $34.38 | $33.31 | $34.22 | $17.12 | 3,821,670 |
| 2017-11-03 | $33.50 | $34.70 | $33.09 | $33.99 | $17.00 | 4,261,720 |
| 2017-11-02 | $34.28 | $35.27 | $33.30 | $33.60 | $16.81 | 4,684,660 |
| 2017-11-01 | $33.26 | $35.45 | $32.83 | $34.24 | $17.13 | 7,387,240 |
| 2017-10-31 | $31.50 | $35.00 | $31.50 | $34.15 | $17.08 | 6,625,930 |
| 2017-10-30 | $31.51 | $32.80 | $29.58 | $31.83 | $15.92 | 2,791,550 |
| 2017-10-27 | $32.80 | $33.18 | $32.00 | $32.00 | $16.01 | 2,946,900 |
| 2017-10-26 | $32.80 | $34.33 | $32.77 | $33.30 | $16.66 | 4,537,540 |
| 2017-10-25 | $32.15 | $32.69 | $31.89 | $32.44 | $16.23 | 2,064,930 |
| 2017-10-24 | $32.32 | $32.58 | $31.23 | $32.35 | $16.18 | 3,019,080 |
| 2017-10-23 | $30.89 | $32.15 | $30.71 | $32.10 | $16.06 | 3,385,490 |
| 2017-10-20 | $30.50 | $30.95 | $29.82 | $30.91 | $15.46 | 2,053,510 |
| 2017-10-19 | $30.69 | $30.80 | $29.41 | $30.29 | $15.15 | 2,661,650 |
| 2017-10-18 | $30.91 | $31.27 | $28.08 | $30.38 | $15.20 | 3,358,700 |
| 2017-10-17 | $30.95 | $31.93 | $30.60 | $30.81 | $15.41 | 4,318,490 |
| 2017-10-16 | $35.30 | $35.30 | $31.76 | $31.76 | $15.89 | 8,922,620 |
| 2017-10-13 | $36.00 | $36.00 | $34.74 | $35.29 | $17.65 | 6,160,100 |
| 2017-10-12 | $34.20 | $36.66 | $34.12 | $36.11 | $18.06 | 9,937,790 |
| 2017-10-11 | $34.25 | $35.88 | $34.25 | $34.85 | $17.43 | 6,096,310 |
| 2017-10-10 | $34.09 | $35.50 | $33.02 | $34.67 | $17.34 | 6,977,470 |
| 2017-10-09 | $35.07 | $36.88 | $34.52 | $35.40 | $17.71 | 11,206,670 |
| 2017-10-06 | $34.19 | $34.19 | $34.19 | $34.19 | $17.10 | 0 |
| 2017-10-05 | $34.19 | $34.19 | $34.19 | $34.19 | $17.10 | 0 |
| 2017-10-04 | $34.19 | $34.19 | $34.19 | $34.19 | $17.10 | 0 |
| 2017-10-03 | $34.19 | $34.19 | $34.19 | $34.19 | $17.10 | 0 |
| 2017-10-02 | $34.19 | $34.19 | $34.19 | $34.19 | $17.10 | 0 |
| 2017-09-29 | $33.93 | $34.99 | $33.62 | $34.19 | $17.10 | 8,169,680 |
| 2017-09-28 | $35.00 | $35.00 | $32.93 | $33.10 | $16.56 | 10,970,610 |
| 2017-09-27 | $34.27 | $36.19 | $33.04 | $35.80 | $17.91 | 13,982,990 |
| 2017-09-26 | $33.82 | $34.40 | $32.91 | $33.93 | $16.97 | 8,754,630 |
| 2017-09-25 | $35.51 | $36.60 | $33.58 | $33.91 | $16.96 | 13,305,630 |
| 2017-09-22 | $34.91 | $36.93 | $33.80 | $35.50 | $17.76 | 12,694,050 |
| 2017-09-21 | $37.01 | $38.00 | $35.66 | $35.88 | $17.95 | 13,606,610 |
| 2017-09-20 | $38.16 | $38.63 | $35.89 | $38.22 | $19.12 | 18,718,740 |
| 2017-09-19 | $35.33 | $37.05 | $34.55 | $37.05 | $18.53 | 16,858,290 |
| 2017-09-18 | $30.81 | $33.68 | $30.81 | $33.68 | $16.85 | 16,219,950 |
| 2017-09-15 | $29.10 | $31.69 | $28.12 | $30.62 | $15.32 | 10,568,240 |
| 2017-09-14 | $27.60 | $29.30 | $27.50 | $28.99 | $14.50 | 7,438,250 |
| 2017-09-13 | $27.75 | $27.97 | $27.36 | $27.61 | $13.81 | 3,380,210 |
| 2017-09-12 | $28.20 | $28.28 | $27.23 | $27.84 | $13.93 | 6,087,500 |
| 2017-09-11 | $28.85 | $29.41 | $27.97 | $28.32 | $14.17 | 5,422,180 |
| 2017-09-08 | $28.35 | $28.96 | $27.90 | $28.64 | $14.33 | 5,638,400 |
| 2017-09-07 | $27.20 | $29.30 | $27.01 | $28.63 | $14.32 | 10,052,140 |
| 2017-09-06 | $26.45 | $27.30 | $26.30 | $27.30 | $13.66 | 4,688,900 |
| 2017-09-05 | $26.92 | $27.30 | $26.22 | $26.58 | $13.30 | 4,993,780 |
| 2017-09-04 | $25.48 | $26.95 | $25.18 | $26.90 | $13.46 | 7,765,240 |
| 2017-09-01 | $24.63 | $25.52 | $24.45 | $25.52 | $12.77 | 4,541,540 |
| 2017-08-31 | $24.96 | $25.09 | $24.76 | $24.88 | $12.44 | 3,489,900 |
| 2017-08-30 | $24.61 | $25.22 | $24.61 | $24.93 | $12.47 | 4,256,350 |
| 2017-08-29 | $24.80 | $25.19 | $24.43 | $24.83 | $12.42 | 5,976,850 |
| 2017-08-28 | $24.58 | $25.58 | $24.50 | $24.96 | $12.49 | 8,167,390 |
| 2017-08-25 | $23.10 | $24.93 | $23.10 | $24.46 | $12.23 | 7,542,020 |
| 2017-08-24 | $23.33 | $23.60 | $22.81 | $23.00 | $11.50 | 3,890,150 |
| 2017-08-23 | $23.94 | $23.94 | $23.42 | $23.58 | $11.79 | 3,166,970 |
| 2017-08-22 | $23.81 | $24.86 | $23.59 | $24.20 | $12.10 | 5,704,540 |
| 2017-08-21 | $24.30 | $24.30 | $23.60 | $24.00 | $12.00 | 3,584,530 |
| 2017-08-18 | $24.01 | $24.46 | $23.81 | $24.08 | $12.04 | 5,918,350 |
| 2017-08-17 | $23.50 | $25.35 | $23.15 | $24.75 | $12.38 | 12,840,040 |
| 2017-08-16 | $21.11 | $23.32 | $21.11 | $23.32 | $11.66 | 6,818,080 |
| 2017-08-15 | $20.94 | $21.38 | $20.90 | $21.20 | $10.60 | 2,033,740 |
| 2017-08-14 | $20.19 | $20.97 | $20.19 | $20.94 | $10.47 | 1,681,030 |
| 2017-08-11 | $20.28 | $20.69 | $20.10 | $20.33 | $10.17 | 1,381,210 |
| 2017-08-10 | $21.04 | $21.16 | $20.47 | $20.56 | $10.28 | 1,807,920 |
| 2017-08-09 | $21.15 | $21.38 | $20.81 | $21.04 | $10.52 | 1,663,880 |
| 2017-08-08 | $20.69 | $21.18 | $20.55 | $21.16 | $10.58 | 1,919,920 |
| 2017-08-07 | $20.50 | $21.24 | $20.39 | $20.80 | $10.40 | 1,415,960 |
| 2017-08-04 | $20.60 | $21.08 | $20.55 | $20.57 | $10.29 | 1,297,500 |
| 2017-08-03 | $20.32 | $21.18 | $20.24 | $20.63 | $10.32 | 1,633,700 |
| 2017-08-02 | $20.72 | $20.96 | $20.30 | $20.32 | $10.16 | 1,548,200 |
| 2017-08-01 | $20.71 | $21.09 | $20.60 | $20.91 | $10.46 | 1,294,300 |
| 2017-07-31 | $20.50 | $21.09 | $20.50 | $20.71 | $10.36 | 1,190,950 |
| 2017-07-28 | $21.05 | $21.08 | $20.67 | $20.71 | $10.36 | 1,545,650 |
| 2017-07-27 | $20.25 | $21.50 | $20.03 | $21.09 | $10.55 | 2,792,780 |
| 2017-07-26 | $20.45 | $20.65 | $20.01 | $20.12 | $10.06 | 1,305,880 |
| 2017-07-25 | $20.40 | $20.85 | $20.06 | $20.53 | $10.27 | 1,978,860 |
| 2017-07-24 | $20.06 | $20.40 | $19.33 | $20.29 | $10.15 | 2,227,260 |
| 2017-07-21 | $20.10 | $20.47 | $20.00 | $20.09 | $10.05 | 1,334,950 |
| 2017-07-20 | $20.27 | $20.75 | $20.21 | $20.34 | $10.17 | 1,428,090 |
| 2017-07-19 | $20.49 | $20.58 | $19.88 | $20.35 | $10.18 | 1,754,740 |
| 2017-07-18 | $20.02 | $20.94 | $20.02 | $20.60 | $10.30 | 1,845,250 |
| 2017-07-17 | $22.89 | $22.89 | $20.75 | $20.75 | $10.38 | 3,096,420 |
| 2017-07-14 | $23.05 | $23.40 | $22.96 | $23.05 | $11.53 | 1,250,800 |
| 2017-07-13 | $23.52 | $23.67 | $22.95 | $23.06 | $11.53 | 1,213,500 |
| 2017-07-12 | $23.59 | $23.68 | $22.90 | $23.52 | $11.76 | 1,758,560 |
| 2017-07-11 | $24.29 | $24.29 | $23.46 | $23.52 | $11.76 | 1,555,650 |
| 2017-07-10 | $24.90 | $24.95 | $24.01 | $24.04 | $12.02 | 2,520,800 |
| 2017-07-07 | $24.63 | $25.30 | $24.62 | $24.89 | $12.45 | 2,843,350 |
| 2017-07-06 | $25.10 | $25.10 | $24.55 | $24.71 | $12.36 | 2,292,750 |
| 2017-07-05 | $24.46 | $25.05 | $24.38 | $25.01 | $12.51 | 2,696,870 |
| 2017-07-04 | $24.38 | $24.69 | $24.27 | $24.45 | $12.23 | 1,832,500 |
| 2017-07-03 | $24.10 | $24.49 | $24.08 | $24.44 | $12.22 | 2,070,170 |
| 2017-06-30 | $24.20 | $24.20 | $24.20 | $24.20 | $12.10 | 0 |
| 2017-06-29 | $24.20 | $24.20 | $24.20 | $24.20 | $12.10 | 0 |
| 2017-06-28 | $24.85 | $25.10 | $24.05 | $24.20 | $12.10 | 2,306,080 |
| 2017-06-27 | $24.84 | $25.25 | $24.63 | $24.95 | $12.48 | 2,178,630 |
| 2017-06-26 | $24.41 | $24.97 | $24.05 | $24.84 | $12.42 | 2,598,570 |
| 2017-06-23 | $24.90 | $25.12 | $23.82 | $24.37 | $12.19 | 2,893,730 |
| 2017-06-22 | $25.31 | $26.10 | $24.54 | $24.63 | $12.32 | 3,558,700 |
| 2017-06-21 | $25.67 | $26.15 | $25.10 | $25.30 | $12.66 | 2,901,840 |
| 2017-06-20 | $26.25 | $26.44 | $25.60 | $25.67 | $12.84 | 4,044,200 |
| 2017-06-19 | $25.60 | $26.24 | $25.26 | $25.72 | $12.87 | 3,359,070 |
| 2017-06-16 | $26.60 | $26.60 | $25.40 | $25.63 | $12.82 | 6,391,550 |
| 2017-06-15 | $23.97 | $26.40 | $23.97 | $26.40 | $13.21 | 7,076,910 |
| 2017-06-14 | $23.98 | $24.40 | $23.55 | $24.00 | $12.00 | 2,696,830 |
| 2017-06-13 | $23.00 | $24.75 | $22.63 | $24.30 | $12.15 | 4,557,890 |
| 2017-06-12 | $25.48 | $25.50 | $24.37 | $24.38 | $12.19 | 2,722,640 |
| 2017-06-09 | $26.25 | $26.44 | $25.52 | $25.88 | $12.95 | 2,554,880 |
| 2017-06-08 | $27.00 | $27.19 | $26.22 | $26.44 | $13.23 | 3,461,360 |
| 2017-06-07 | $25.51 | $27.50 | $25.31 | $26.96 | $13.49 | 4,945,020 |
| 2017-06-06 | $25.25 | $25.60 | $24.70 | $25.49 | $12.75 | 2,086,030 |
| 2017-06-05 | $25.50 | $26.17 | $25.21 | $25.50 | $12.76 | 2,071,170 |
| 2017-06-02 | $25.00 | $25.99 | $23.75 | $25.51 | $12.76 | 3,704,680 |
| 2017-06-01 | $86.80 | $86.80 | $78.64 | $78.74 | $13.07 | 2,047,390 |
| 2017-05-31 | $88.28 | $90.49 | $87.17 | $87.38 | $14.50 | 1,434,180 |
| 2017-05-30 | $85.70 | $85.70 | $85.70 | $85.70 | $14.23 | 0 |
| 2017-05-29 | $85.70 | $85.70 | $85.70 | $85.70 | $14.23 | 0 |
| 2017-05-26 | $84.57 | $86.33 | $83.51 | $85.70 | $14.23 | 921,040 |
| 2017-05-25 | $83.70 | $85.56 | $82.82 | $84.52 | $14.03 | 992,410 |
| 2017-05-24 | $87.00 | $87.00 | $80.00 | $83.71 | $13.90 | 1,333,460 |
| 2017-05-23 | $86.73 | $89.35 | $85.65 | $86.02 | $14.28 | 1,211,780 |
| 2017-05-22 | $92.36 | $92.96 | $86.00 | $86.72 | $14.40 | 1,662,840 |
| 2017-05-19 | $95.17 | $95.80 | $91.70 | $93.05 | $15.45 | 1,848,900 |
| 2017-05-18 | $93.00 | $98.49 | $92.81 | $96.05 | $15.94 | 2,209,960 |
| 2017-05-17 | $94.27 | $96.00 | $93.02 | $94.00 | $15.60 | 2,264,110 |
| 2017-05-16 | $89.00 | $94.95 | $88.48 | $94.10 | $15.62 | 2,254,810 |
| 2017-05-15 | $88.00 | $91.69 | $87.00 | $90.33 | $14.99 | 1,721,310 |
| 2017-05-12 | $87.00 | $89.88 | $86.61 | $88.38 | $14.67 | 1,575,560 |
| 2017-05-11 | $85.00 | $87.80 | $83.33 | $87.64 | $14.55 | 1,465,740 |
| 2017-05-10 | $86.71 | $90.43 | $86.31 | $86.50 | $14.36 | 1,942,560 |
| 2017-05-09 | $85.00 | $87.79 | $83.30 | $87.10 | $14.46 | 1,379,320 |
| 2017-05-08 | $89.03 | $89.03 | $85.51 | $85.63 | $14.21 | 2,023,510 |
| 2017-05-05 | $81.33 | $90.05 | $81.33 | $90.05 | $14.95 | 2,287,750 |
| 2017-05-04 | $82.54 | $83.01 | $81.10 | $81.86 | $13.59 | 491,880 |
| 2017-05-03 | $81.98 | $83.26 | $81.90 | $82.51 | $13.70 | 461,320 |
| 2017-05-02 | $83.62 | $83.77 | $81.75 | $81.98 | $13.61 | 518,800 |
| 2017-05-01 | $83.58 | $83.58 | $83.58 | $83.58 | $13.87 | 0 |
| 2017-04-28 | $83.50 | $84.28 | $83.06 | $83.58 | $13.87 | 598,340 |
| 2017-04-27 | $81.80 | $84.28 | $79.60 | $84.06 | $13.95 | 1,255,940 |
| 2017-04-26 | $81.57 | $83.19 | $81.00 | $82.40 | $13.68 | 721,360 |
| 2017-04-25 | $81.00 | $82.20 | $80.32 | $81.37 | $13.51 | 661,170 |
| 2017-04-24 | $80.48 | $81.00 | $79.00 | $80.32 | $13.33 | 508,510 |
| 2017-04-21 | $79.50 | $80.50 | $79.50 | $80.20 | $13.31 | 392,500 |
| 2017-04-20 | $81.25 | $81.63 | $79.30 | $79.79 | $13.24 | 608,410 |
| 2017-04-19 | $79.45 | $81.30 | $78.59 | $81.23 | $13.48 | 723,090 |
| 2017-04-18 | $81.00 | $82.80 | $79.52 | $79.98 | $13.28 | 765,200 |
| 2017-04-17 | $83.87 | $85.65 | $82.02 | $82.83 | $13.75 | 974,070 |
| 2017-04-14 | $84.31 | $85.29 | $82.80 | $84.50 | $14.03 | 659,010 |
| 2017-04-13 | $83.49 | $85.80 | $83.08 | $84.24 | $13.98 | 545,130 |
| 2017-04-12 | $85.31 | $85.35 | $83.50 | $83.57 | $13.87 | 571,930 |
| 2017-04-11 | $83.00 | $85.67 | $82.69 | $85.23 | $14.15 | 946,900 |
| 2017-04-10 | $88.99 | $88.99 | $83.38 | $83.48 | $13.86 | 1,671,830 |
| 2017-04-07 | $90.17 | $90.98 | $89.12 | $90.25 | $14.98 | 687,110 |
| 2017-04-06 | $90.70 | $91.90 | $90.01 | $90.73 | $15.06 | 663,930 |
| 2017-04-05 | $89.51 | $90.86 | $88.29 | $90.55 | $15.03 | 781,110 |
| 2017-04-04 | $89.24 | $89.24 | $89.24 | $89.24 | $14.81 | 0 |
| 2017-04-03 | $89.24 | $89.24 | $89.24 | $89.24 | $14.81 | 0 |
| 2017-03-31 | $89.20 | $90.67 | $88.49 | $89.24 | $14.81 | 835,800 |
| 2017-03-30 | $91.00 | $91.90 | $89.20 | $89.20 | $14.81 | 1,206,610 |
| 2017-03-29 | $96.88 | $97.77 | $91.99 | $92.35 | $15.33 | 1,518,390 |
| 2017-03-28 | $99.95 | $100.40 | $96.80 | $96.90 | $16.09 | 1,120,120 |
| 2017-03-27 | $100.50 | $101.15 | $99.30 | $99.42 | $16.50 | 930,360 |
| 2017-03-24 | $102.00 | $102.49 | $100.07 | $101.18 | $16.80 | 1,310,390 |
| 2017-03-23 | $100.00 | $103.87 | $99.96 | $102.00 | $16.93 | 2,390,950 |
| 2017-03-22 | $101.00 | $101.00 | $98.08 | $99.88 | $16.58 | 1,344,280 |
| 2017-03-21 | $100.21 | $102.28 | $99.88 | $101.06 | $16.78 | 1,089,980 |
| 2017-03-20 | $101.18 | $101.18 | $98.71 | $100.82 | $16.74 | 1,446,340 |
| 2017-03-17 | $103.90 | $103.93 | $101.30 | $101.62 | $16.87 | 2,064,990 |
| 2017-03-16 | $103.40 | $105.35 | $102.80 | $103.99 | $17.26 | 1,646,940 |
| 2017-03-15 | $102.54 | $103.45 | $101.38 | $103.36 | $17.16 | 1,475,450 |
| 2017-03-14 | $102.63 | $106.50 | $102.00 | $102.28 | $16.98 | 2,148,430 |
| 2017-03-13 | $101.84 | $103.10 | $99.32 | $102.89 | $17.08 | 2,240,000 |
| 2017-03-10 | $96.70 | $105.00 | $96.41 | $102.06 | $16.94 | 3,358,160 |
| 2017-03-09 | $95.53 | $97.58 | $95.01 | $97.12 | $16.12 | 1,505,490 |
| 2017-03-08 | $98.03 | $98.40 | $95.89 | $96.28 | $15.98 | 1,459,000 |
| 2017-03-07 | $99.27 | $99.66 | $97.03 | $98.00 | $16.27 | 2,031,940 |
| 2017-03-06 | $96.86 | $99.66 | $95.35 | $98.99 | $16.43 | 2,934,470 |
| 2017-03-03 | $89.00 | $98.94 | $89.00 | $95.98 | $15.93 | 3,177,340 |
| 2017-03-02 | $90.90 | $91.48 | $89.80 | $90.01 | $14.94 | 1,055,060 |
| 2017-03-01 | $90.68 | $92.88 | $90.21 | $91.35 | $15.16 | 1,233,860 |
| 2017-02-28 | $90.00 | $90.94 | $89.57 | $90.47 | $15.02 | 1,400,950 |
| 2017-02-27 | $93.90 | $93.90 | $91.28 | $91.38 | $15.17 | 1,343,300 |
| 2017-02-24 | $92.30 | $94.97 | $91.50 | $94.01 | $15.61 | 1,642,720 |
| 2017-02-23 | $91.20 | $92.60 | $91.05 | $92.31 | $15.32 | 1,143,090 |
| 2017-02-22 | $91.99 | $92.86 | $90.61 | $91.75 | $15.23 | 1,129,490 |
| 2017-02-21 | $88.26 | $92.94 | $88.02 | $92.04 | $15.28 | 1,891,650 |
| 2017-02-20 | $89.99 | $89.99 | $86.24 | $88.40 | $14.67 | 1,015,310 |
| 2017-02-17 | $91.95 | $92.36 | $88.18 | $88.30 | $14.66 | 1,330,020 |
| 2017-02-16 | $93.00 | $93.00 | $91.20 | $91.95 | $15.26 | 1,059,830 |
| 2017-02-15 | $94.00 | $94.65 | $92.36 | $92.63 | $15.38 | 1,299,410 |
| 2017-02-14 | $95.00 | $95.50 | $93.92 | $94.19 | $15.64 | 984,710 |
| 2017-02-13 | $93.23 | $95.48 | $92.30 | $94.70 | $15.72 | 1,177,350 |
| 2017-02-10 | $96.01 | $96.49 | $93.16 | $93.20 | $15.47 | 1,774,280 |
| 2017-02-09 | $94.41 | $98.68 | $94.41 | $96.87 | $16.08 | 2,300,890 |
| 2017-02-08 | $94.15 | $95.47 | $92.30 | $94.95 | $15.76 | 1,064,920 |
| 2017-02-07 | $96.35 | $96.35 | $93.35 | $94.00 | $15.60 | 1,090,050 |
| 2017-02-06 | $94.90 | $96.50 | $94.89 | $96.23 | $15.97 | 950,610 |
| 2017-02-03 | $96.01 | $98.00 | $94.90 | $94.90 | $15.75 | 1,085,440 |
| 2017-02-02 | $95.72 | $95.72 | $95.72 | $95.72 | $15.89 | 0 |
| 2017-02-01 | $95.72 | $95.72 | $95.72 | $95.72 | $15.89 | 0 |
| 2017-01-31 | $95.72 | $95.72 | $95.72 | $95.72 | $15.89 | 0 |
| 2017-01-30 | $95.72 | $95.72 | $95.72 | $95.72 | $15.89 | 0 |
| 2017-01-27 | $95.72 | $95.72 | $95.72 | $95.72 | $15.89 | 0 |
| 2017-01-26 | $96.00 | $96.21 | $94.66 | $95.72 | $15.89 | 1,220,500 |
| 2017-01-25 | $91.40 | $98.00 | $91.40 | $96.55 | $16.03 | 2,271,130 |
| 2017-01-24 | $91.58 | $92.75 | $91.02 | $91.88 | $15.25 | 1,028,590 |
| 2017-01-23 | $92.08 | $93.69 | $91.15 | $91.97 | $15.27 | 1,496,560 |
| 2017-01-20 | $88.67 | $93.50 | $88.60 | $92.00 | $15.27 | 1,791,430 |
| 2017-01-19 | $86.00 | $93.80 | $86.00 | $89.78 | $14.90 | 1,865,340 |
| 2017-01-18 | $90.62 | $91.79 | $87.70 | $87.78 | $14.57 | 1,502,820 |
| 2017-01-17 | $89.58 | $94.97 | $87.00 | $92.70 | $15.39 | 2,098,790 |
| 2017-01-16 | $93.90 | $94.80 | $85.64 | $89.58 | $14.87 | 1,861,370 |
| 2017-01-13 | $100.25 | $100.98 | $93.58 | $93.91 | $15.59 | 1,775,330 |
| 2017-01-12 | $99.12 | $102.49 | $99.12 | $100.05 | $16.61 | 1,303,100 |
| 2017-01-11 | $103.08 | $103.16 | $98.88 | $98.90 | $16.42 | 1,285,870 |
| 2017-01-10 | $102.89 | $104.49 | $102.00 | $103.00 | $17.10 | 1,138,340 |
| 2017-01-09 | $105.00 | $106.50 | $101.52 | $102.88 | $17.08 | 2,043,240 |
| 2017-01-06 | $111.20 | $112.16 | $105.50 | $106.18 | $17.63 | 1,923,690 |
| 2017-01-05 | $117.02 | $117.99 | $112.51 | $112.69 | $18.71 | 1,773,600 |
| 2017-01-04 | $115.14 | $118.38 | $115.01 | $117.69 | $19.54 | 1,357,600 |
| 2017-01-03 | $118.50 | $118.79 | $114.60 | $115.77 | $19.22 | 1,444,710 |
| 2017-01-02 | $117.78 | $117.78 | $117.78 | $117.78 | $19.55 | 0 |
| 2016-12-30 | $118.05 | $119.78 | $117.50 | $117.78 | $19.55 | 890,920 |
| 2016-12-29 | $121.39 | $122.15 | $118.05 | $118.25 | $19.63 | 1,646,560 |
| 2016-12-28 | $121.99 | $123.98 | $121.01 | $122.25 | $20.29 | 1,424,010 |
| 2016-12-27 | $121.49 | $123.88 | $119.73 | $121.50 | $20.17 | 1,459,160 |
| 2016-12-26 | $121.36 | $121.77 | $117.01 | $121.15 | $20.11 | 1,774,680 |
| 2016-12-23 | $121.12 | $124.99 | $120.53 | $122.50 | $20.33 | 2,415,160 |
| 2016-12-22 | $123.00 | $123.00 | $120.02 | $121.40 | $20.15 | 1,698,030 |
| 2016-12-21 | $125.00 | $126.90 | $122.21 | $123.92 | $20.57 | 1,994,730 |
| 2016-12-20 | $120.91 | $125.50 | $120.00 | $125.40 | $20.82 | 2,810,960 |
| 2016-12-19 | $123.00 | $123.66 | $118.91 | $119.90 | $19.90 | 1,794,970 |
| 2016-12-16 | $122.50 | $125.06 | $121.74 | $123.80 | $20.55 | 1,876,530 |
| 2016-12-15 | $120.44 | $125.00 | $120.35 | $122.87 | $20.40 | 2,448,100 |
| 2016-12-14 | $121.80 | $125.00 | $119.36 | $120.70 | $20.04 | 2,116,270 |
| 2016-12-13 | $121.00 | $125.55 | $118.97 | $122.28 | $20.30 | 2,397,900 |
| 2016-12-12 | $135.84 | $136.49 | $122.26 | $122.26 | $20.29 | 3,263,440 |
| 2016-12-09 | $136.44 | $138.58 | $135.29 | $135.84 | $22.55 | 2,066,590 |
| 2016-12-08 | $141.24 | $142.35 | $135.47 | $136.00 | $22.58 | 3,184,170 |
| 2016-12-07 | $138.83 | $143.97 | $137.31 | $142.74 | $23.69 | 3,109,020 |
| 2016-12-06 | $139.00 | $142.99 | $136.00 | $137.80 | $22.87 | 3,358,050 |
| 2016-12-05 | $150.01 | $150.97 | $141.75 | $141.75 | $23.53 | 3,898,150 |
| 2016-12-02 | $163.00 | $169.50 | $152.50 | $157.50 | $26.14 | 7,972,720 |
| 2016-12-01 | $157.00 | $163.86 | $153.01 | $154.33 | $25.62 | 2,826,870 |
| 2016-11-30 | $151.00 | $159.50 | $149.00 | $157.80 | $26.19 | 2,523,260 |
| 2016-11-29 | $153.78 | $156.11 | $150.20 | $151.90 | $25.21 | 1,984,000 |
| 2016-11-28 | $158.00 | $159.10 | $152.00 | $153.05 | $25.41 | 2,419,900 |
| 2016-11-25 | $149.12 | $161.58 | $146.29 | $160.10 | $26.58 | 3,632,800 |
| 2016-11-24 | $151.80 | $156.97 | $149.11 | $150.82 | $25.04 | 2,588,510 |
| 2016-11-23 | $150.86 | $159.59 | $150.12 | $153.70 | $25.51 | 3,512,590 |
| 2016-11-22 | $149.76 | $159.21 | $148.00 | $153.00 | $25.40 | 5,476,750 |
| 2016-11-21 | $139.00 | $148.47 | $138.50 | $146.96 | $24.39 | 4,705,660 |
| 2016-11-18 | $128.95 | $139.64 | $128.50 | $137.10 | $22.76 | 4,642,730 |
| 2016-11-17 | $133.00 | $133.00 | $127.00 | $127.00 | $21.08 | 3,208,290 |
| 2016-11-16 | $136.01 | $139.47 | $135.22 | $135.30 | $22.46 | 2,661,020 |
| 2016-11-15 | $135.80 | $137.00 | $132.40 | $134.95 | $22.40 | 2,210,830 |
| 2016-11-14 | $132.93 | $141.00 | $132.01 | $137.35 | $22.80 | 3,891,730 |
| 2016-11-11 | $133.48 | $134.80 | $131.25 | $132.38 | $21.97 | 2,115,970 |
| 2016-11-10 | $131.90 | $136.35 | $131.50 | $133.39 | $22.14 | 2,835,990 |
| 2016-11-09 | $130.01 | $132.80 | $129.26 | $130.23 | $21.62 | 1,884,940 |
| 2016-11-08 | $131.00 | $132.00 | $129.25 | $131.25 | $21.79 | 1,297,210 |
| 2016-11-07 | $133.82 | $135.30 | $130.64 | $130.85 | $21.72 | 1,989,950 |
| 2016-11-04 | $132.38 | $134.48 | $131.51 | $133.51 | $22.16 | 1,991,170 |
| 2016-11-03 | $131.60 | $136.80 | $131.00 | $132.39 | $21.98 | 3,451,200 |
| 2016-11-02 | $134.01 | $134.57 | $131.18 | $132.09 | $21.93 | 2,788,210 |
| 2016-11-01 | $127.00 | $138.00 | $127.00 | $135.70 | $22.53 | 4,410,190 |
| 2016-10-31 | $125.45 | $127.84 | $123.51 | $126.39 | $20.98 | 0 |
| 2016-10-28 | $126.00 | $129.60 | $124.55 | $125.50 | $20.83 | 2,683,560 |
| 2016-10-27 | $125.40 | $127.16 | $124.36 | $125.70 | $20.87 | 1,790,330 |
| 2016-10-26 | $128.50 | $129.49 | $121.88 | $124.50 | $20.67 | 2,884,340 |
| 2016-10-25 | $131.69 | $133.00 | $129.20 | $129.20 | $21.45 | 2,311,900 |
| 2016-10-24 | $132.61 | $132.87 | $128.36 | $131.40 | $21.81 | 2,135,770 |
| 2016-10-21 | $130.31 | $134.88 | $130.00 | $132.75 | $22.04 | 2,841,730 |
| 2016-10-20 | $134.72 | $137.38 | $130.50 | $131.00 | $21.75 | 2,847,670 |
| 2016-10-19 | $134.18 | $135.90 | $133.05 | $134.80 | $22.38 | 2,688,680 |
| 2016-10-18 | $126.31 | $137.80 | $125.27 | $135.00 | $22.41 | 4,141,010 |
| 2016-10-17 | $129.30 | $131.50 | $123.80 | $125.96 | $20.91 | 2,570,850 |
| 2016-10-14 | $126.98 | $131.23 | $125.58 | $128.50 | $21.33 | 2,912,470 |
| 2016-10-13 | $130.31 | $132.79 | $127.80 | $128.07 | $21.26 | 3,135,570 |
| 2016-10-12 | $129.30 | $134.30 | $128.55 | $130.43 | $21.65 | 3,136,310 |
| 2016-10-11 | $132.39 | $134.00 | $130.00 | $130.47 | $21.66 | 3,049,210 |
| 2016-10-10 | $130.00 | $136.00 | $128.26 | $133.38 | $22.14 | 3,976,010 |
| 2016-10-07 | $129.22 | $129.22 | $129.22 | $129.22 | $21.45 | 0 |
| 2016-10-06 | $129.22 | $129.22 | $129.22 | $129.22 | $21.45 | 0 |
| 2016-10-05 | $129.22 | $129.22 | $129.22 | $129.22 | $21.45 | 0 |
| 2016-10-04 | $129.22 | $129.22 | $129.22 | $129.22 | $21.45 | 0 |
| 2016-10-03 | $129.22 | $129.22 | $129.22 | $129.22 | $21.45 | 0 |
| 2016-09-30 | $122.00 | $132.00 | $121.20 | $129.22 | $21.45 | 3,813,560 |
| 2016-09-29 | $127.00 | $130.68 | $123.53 | $123.55 | $20.51 | 3,939,030 |
| 2016-09-28 | $128.85 | $131.66 | $126.10 | $128.65 | $21.36 | 4,671,250 |
| 2016-09-27 | $115.81 | $128.02 | $113.00 | $128.02 | $21.25 | 4,594,130 |
| 2016-09-26 | $123.57 | $125.90 | $115.10 | $116.38 | $19.32 | 4,069,810 |
| 2016-09-23 | $124.44 | $127.15 | $123.10 | $123.88 | $20.56 | 3,367,500 |
| 2016-09-22 | $118.88 | $126.38 | $116.80 | $126.00 | $20.92 | 4,174,140 |
| 2016-09-21 | $110.09 | $121.95 | $110.00 | $116.98 | $19.42 | 3,825,510 |
| 2016-09-20 | $110.55 | $112.43 | $108.88 | $110.95 | $18.42 | 1,815,280 |
| 2016-09-19 | $104.42 | $110.70 | $104.00 | $110.70 | $18.38 | 2,270,340 |
| 2016-09-16 | $104.42 | $104.42 | $104.42 | $104.42 | $17.33 | 0 |
| 2016-09-15 | $104.42 | $104.42 | $104.42 | $104.42 | $17.33 | 0 |
| 2016-09-14 | $102.20 | $105.70 | $101.80 | $104.42 | $17.33 | 1,420,680 |
| 2016-09-13 | $103.68 | $103.97 | $101.70 | $102.46 | $17.01 | 914,650 |
| 2016-09-12 | $103.00 | $105.95 | $102.03 | $102.13 | $16.95 | 1,596,100 |
| 2016-09-09 | $109.74 | $110.29 | $106.35 | $106.90 | $17.74 | 1,706,760 |
| 2016-09-08 | $106.81 | $110.40 | $106.32 | $109.95 | $18.25 | 1,992,400 |
| 2016-09-07 | $109.28 | $113.48 | $107.28 | $107.62 | $17.86 | 2,829,940 |
| 2016-09-06 | $103.20 | $109.95 | $101.05 | $109.74 | $18.22 | 2,876,120 |
| 2016-09-05 | $103.45 | $105.19 | $102.90 | $103.06 | $17.11 | 1,102,670 |
| 2016-09-02 | $101.55 | $104.79 | $101.55 | $103.20 | $17.13 | 1,117,360 |
| 2016-09-01 | $104.24 | $104.90 | $102.00 | $102.08 | $16.94 | 1,090,180 |
| 2016-08-31 | $102.51 | $105.28 | $101.15 | $104.90 | $17.41 | 1,461,150 |
| 2016-08-30 | $102.11 | $103.60 | $101.66 | $102.35 | $16.99 | 847,110 |
| 2016-08-29 | $103.30 | $104.95 | $101.35 | $102.00 | $16.93 | 1,240,350 |
| 2016-08-26 | $106.44 | $107.34 | $104.05 | $104.37 | $17.33 | 1,172,710 |
| 2016-08-25 | $103.86 | $106.20 | $100.50 | $105.99 | $17.59 | 1,686,610 |
| 2016-08-24 | $104.61 | $105.99 | $104.50 | $104.90 | $17.41 | 976,230 |
| 2016-08-23 | $104.00 | $106.69 | $103.68 | $104.60 | $17.36 | 1,413,100 |
| 2016-08-22 | $109.97 | $109.97 | $103.59 | $103.68 | $17.21 | 2,283,210 |
| 2016-08-19 | $110.20 | $113.48 | $109.32 | $109.97 | $18.25 | 2,729,830 |
| 2016-08-18 | $115.89 | $118.80 | $112.95 | $113.98 | $18.92 | 2,746,410 |
| 2016-08-17 | $112.10 | $117.04 | $112.00 | $115.60 | $19.19 | 2,436,550 |
| 2016-08-16 | $113.16 | $117.49 | $112.50 | $113.16 | $18.78 | 2,729,130 |
| 2016-08-15 | $105.99 | $115.95 | $104.72 | $113.40 | $18.82 | 3,045,540 |
| 2016-08-12 | $102.88 | $106.28 | $102.88 | $105.50 | $17.51 | 1,118,610 |
| 2016-08-11 | $108.30 | $108.80 | $104.70 | $104.70 | $17.38 | 1,697,620 |
| 2016-08-10 | $109.51 | $111.43 | $108.71 | $109.64 | $18.20 | 1,872,010 |
| 2016-08-09 | $108.75 | $111.65 | $108.00 | $110.17 | $18.29 | 2,469,430 |
| 2016-08-08 | $103.50 | $108.88 | $101.29 | $108.80 | $18.06 | 1,743,380 |
| 2016-08-05 | $108.15 | $108.90 | $104.10 | $105.36 | $17.49 | 1,663,010 |
| 2016-08-04 | $107.20 | $111.88 | $107.20 | $108.00 | $17.93 | 2,446,090 |
| 2016-08-03 | $101.60 | $108.37 | $101.00 | $107.55 | $17.85 | 2,734,360 |
| 2016-08-02 | $100.81 | $103.29 | $100.48 | $102.07 | $16.94 | 1,151,970 |
| 2016-08-01 | $102.40 | $103.20 | $95.01 | $101.00 | $16.77 | 1,938,290 |
| 2016-07-29 | $105.30 | $108.50 | $102.30 | $105.05 | $17.44 | 2,085,740 |
| 2016-07-28 | $101.60 | $105.98 | $100.50 | $105.02 | $17.43 | 2,258,590 |
| 2016-07-27 | $113.80 | $113.80 | $102.32 | $102.32 | $16.98 | 3,090,390 |
| 2016-07-26 | $111.05 | $114.95 | $111.05 | $113.69 | $18.87 | 1,420,780 |
| 2016-07-25 | $113.20 | $113.30 | $109.28 | $111.50 | $18.51 | 1,739,000 |
| 2016-07-22 | $113.03 | $116.22 | $112.13 | $113.15 | $18.78 | 2,181,220 |
| 2016-07-21 | $118.00 | $119.66 | $112.88 | $112.98 | $18.75 | 2,803,050 |
| 2016-07-20 | $119.10 | $120.89 | $118.66 | $119.01 | $19.76 | 1,935,620 |
| 2016-07-19 | $118.50 | $119.89 | $116.09 | $118.96 | $19.75 | 2,014,220 |
| 2016-07-18 | $128.00 | $128.40 | $119.00 | $119.35 | $19.81 | 2,956,300 |
| 2016-07-15 | $127.80 | $131.75 | $125.60 | $128.95 | $21.41 | 3,046,140 |
| 2016-07-14 | $125.00 | $127.58 | $122.80 | $127.09 | $21.10 | 2,206,950 |
| 2016-07-13 | $121.74 | $129.75 | $121.16 | $125.15 | $20.77 | 3,510,230 |
| 2016-07-12 | $119.50 | $123.40 | $115.20 | $123.24 | $20.46 | 2,941,060 |
| 2016-07-11 | $124.00 | $124.10 | $117.00 | $119.50 | $19.84 | 3,406,310 |
| 2016-07-08 | $130.73 | $131.66 | $124.99 | $125.30 | $20.80 | 2,845,940 |
| 2016-07-07 | $130.00 | $131.78 | $126.53 | $130.91 | $21.73 | 3,013,100 |
| 2016-07-06 | $138.00 | $138.74 | $127.27 | $129.51 | $21.50 | 5,561,930 |
| 2016-07-05 | $140.50 | $145.19 | $136.58 | $141.02 | $23.41 | 4,601,130 |
| 2016-07-04 | $133.30 | $144.19 | $133.30 | $141.00 | $23.41 | 5,476,480 |
| 2016-07-01 | $146.00 | $146.00 | $146.00 | $146.00 | $24.24 | 0 |
| 2016-06-30 | $146.00 | $146.00 | $146.00 | $146.00 | $24.24 | 0 |
| 2016-06-29 | $135.99 | $149.59 | $133.55 | $146.00 | $24.24 | 5,872,160 |
| 2016-06-28 | $135.00 | $139.15 | $131.02 | $135.99 | $22.57 | 6,590,500 |
| 2016-06-27 | $116.02 | $126.50 | $116.02 | $126.50 | $21.00 | 2,235,020 |
| 2016-06-24 | $110.11 | $118.80 | $103.00 | $115.00 | $19.09 | 4,861,940 |
| 2016-06-23 | $112.10 | $114.90 | $108.19 | $111.12 | $18.45 | 3,442,460 |
| 2016-06-22 | $106.80 | $113.95 | $105.20 | $113.05 | $18.77 | 4,830,710 |
| 2016-06-21 | $105.50 | $114.98 | $104.51 | $107.80 | $17.89 | 5,715,930 |
| 2016-06-20 | $102.70 | $111.50 | $100.01 | $106.01 | $17.60 | 4,818,880 |
| 2016-06-17 | $101.60 | $104.88 | $98.28 | $103.75 | $17.22 | 5,068,070 |
| 2016-06-16 | $90.20 | $99.86 | $90.00 | $99.86 | $16.58 | 4,692,040 |
| 2016-06-15 | $83.78 | $92.15 | $83.18 | $90.78 | $15.07 | 3,089,870 |
| 2016-06-14 | $82.91 | $85.46 | $82.91 | $84.70 | $14.06 | 2,033,640 |
| 2016-06-13 | $88.90 | $90.50 | $83.34 | $83.34 | $13.83 | 3,665,480 |
| 2016-06-10 | $92.60 | $92.60 | $92.60 | $92.60 | $15.37 | 0 |
| 2016-06-09 | $92.60 | $92.60 | $92.60 | $92.60 | $15.37 | 0 |
| 2016-06-08 | $96.03 | $96.03 | $91.31 | $92.60 | $15.37 | 3,584,220 |
| 2016-06-07 | $92.00 | $98.02 | $91.58 | $97.70 | $16.22 | 3,642,070 |
| 2016-06-06 | $93.60 | $95.00 | $89.01 | $92.20 | $15.30 | 2,974,470 |
| 2016-06-03 | $91.60 | $97.66 | $91.09 | $93.25 | $15.48 | 4,163,980 |
| 2016-06-02 | $88.89 | $92.00 | $88.24 | $92.00 | $15.27 | 3,143,770 |
| 2016-06-01 | $89.20 | $91.98 | $88.50 | $89.20 | $14.81 | 3,325,360 |
| 2016-05-31 | $86.38 | $92.30 | $85.38 | $89.63 | $14.88 | 3,727,860 |
| 2016-05-30 | $82.18 | $88.38 | $82.12 | $86.43 | $14.35 | 3,182,550 |
| 2016-05-27 | $85.80 | $86.43 | $83.16 | $83.67 | $13.89 | 2,757,920 |
| 2016-05-26 | $78.19 | $86.12 | $75.80 | $86.00 | $14.28 | 3,301,960 |
| 2016-05-25 | $78.19 | $80.98 | $77.50 | $78.32 | $13.00 | 2,542,100 |
| 2016-05-24 | $77.80 | $77.80 | $75.50 | $77.03 | $12.79 | 1,833,410 |
| 2016-05-23 | $75.82 | $80.08 | $75.22 | $78.50 | $13.03 | 2,655,780 |
| 2016-05-20 | $70.00 | $75.25 | $69.33 | $75.25 | $12.49 | 2,337,720 |
| 2016-05-19 | $70.09 | $72.50 | $70.06 | $70.51 | $11.70 | 1,177,280 |
| 2016-05-18 | $73.80 | $73.85 | $69.30 | $70.00 | $11.62 | 1,601,030 |
| 2016-05-17 | $74.20 | $75.62 | $73.20 | $74.73 | $12.40 | 1,386,300 |
| 2016-05-16 | $71.01 | $73.99 | $71.01 | $73.96 | $12.28 | 1,018,120 |
| 2016-05-13 | $72.13 | $73.90 | $71.71 | $72.31 | $12.00 | 1,005,290 |
| 2016-05-12 | $72.60 | $73.48 | $70.50 | $72.95 | $12.11 | 1,346,890 |
| 2016-05-11 | $77.50 | $77.88 | $73.88 | $74.10 | $12.30 | 1,507,350 |
| 2016-05-10 | $77.72 | $78.50 | $76.56 | $76.86 | $12.76 | 1,262,920 |
| 2016-05-09 | $79.09 | $79.80 | $77.55 | $77.90 | $12.93 | 1,828,900 |
| 2016-05-06 | $84.90 | $86.79 | $81.23 | $81.23 | $13.48 | 3,141,660 |
| 2016-05-05 | $84.49 | $85.84 | $83.00 | $85.27 | $14.15 | 1,737,400 |
| 2016-05-04 | $83.20 | $85.10 | $83.00 | $84.50 | $14.03 | 2,155,660 |
| 2016-05-03 | $81.30 | $84.18 | $80.05 | $83.90 | $13.93 | 1,908,780 |
| 2016-05-02 | $81.12 | $81.12 | $81.12 | $81.12 | $13.47 | 0 |
| 2016-04-29 | $80.49 | $82.19 | $80.03 | $81.12 | $13.47 | 1,294,910 |
| 2016-04-28 | $80.42 | $81.44 | $78.50 | $81.44 | $13.52 | 1,988,090 |
| 2016-04-27 | $83.70 | $84.00 | $81.00 | $81.40 | $13.51 | 1,906,690 |
| 2016-04-26 | $80.93 | $83.90 | $80.93 | $83.63 | $13.88 | 2,072,820 |
| 2016-04-25 | $82.00 | $82.49 | $78.68 | $81.75 | $13.57 | 1,632,620 |
| 2016-04-22 | $81.30 | $83.12 | $80.32 | $82.49 | $13.69 | 2,189,930 |
| 2016-04-21 | $84.30 | $86.69 | $82.10 | $82.10 | $13.63 | 2,398,310 |
| 2016-04-20 | $92.02 | $92.45 | $83.00 | $86.00 | $14.28 | 4,172,290 |
| 2016-04-19 | $88.43 | $92.43 | $88.43 | $91.82 | $15.24 | 3,183,600 |
| 2016-04-18 | $89.00 | $89.00 | $85.85 | $88.46 | $14.68 | 2,240,160 |
| 2016-04-15 | $92.50 | $92.88 | $89.38 | $90.24 | $14.98 | 4,042,380 |
| 2016-04-14 | $88.66 | $94.74 | $88.64 | $93.65 | $15.55 | 5,353,110 |
| 2016-04-13 | $88.00 | $89.99 | $87.85 | $88.02 | $14.61 | 2,867,430 |
| 2016-04-12 | $93.00 | $93.29 | $85.00 | $87.98 | $14.60 | 4,139,250 |
| 2016-04-11 | $91.35 | $95.55 | $90.00 | $94.18 | $15.63 | 4,213,170 |
| 2016-04-08 | $86.80 | $91.52 | $86.03 | $91.30 | $15.16 | 3,499,310 |
| 2016-04-07 | $91.10 | $91.90 | $87.21 | $87.74 | $14.56 | 3,957,440 |
| 2016-04-06 | $91.00 | $95.49 | $89.85 | $92.13 | $15.29 | 4,403,510 |
| 2016-04-05 | $88.60 | $92.66 | $86.90 | $92.12 | $15.29 | 4,786,940 |
| 2016-04-04 | $90.21 | $90.21 | $90.21 | $90.21 | $14.97 | 0 |
| 2016-04-01 | $86.00 | $92.98 | $85.07 | $90.21 | $14.97 | 6,214,630 |
| 2016-03-31 | $83.20 | $86.47 | $82.60 | $86.47 | $14.35 | 4,993,540 |
| 2016-03-30 | $80.50 | $82.78 | $79.01 | $82.50 | $13.69 | 4,040,760 |
| 2016-03-29 | $82.00 | $84.66 | $78.30 | $79.40 | $13.18 | 5,201,470 |
| 2016-03-28 | $88.00 | $89.68 | $81.58 | $82.72 | $13.73 | 6,483,140 |
| 2016-03-25 | $82.00 | $88.80 | $81.03 | $87.16 | $14.47 | 7,198,560 |
| 2016-03-24 | $80.70 | $84.80 | $79.50 | $82.33 | $13.67 | 6,011,420 |
| 2016-03-23 | $82.00 | $82.50 | $79.36 | $82.35 | $13.67 | 6,062,710 |
| 2016-03-22 | $80.11 | $87.77 | $79.80 | $83.00 | $13.78 | 8,680,320 |
| 2016-03-21 | $80.80 | $85.00 | $79.23 | $80.50 | $13.36 | 7,868,910 |
| 2016-03-18 | $77.00 | $81.88 | $76.33 | $79.85 | $13.25 | 10,974,220 |
| 2016-03-17 | $73.00 | $80.21 | $70.10 | $80.21 | $13.31 | 13,608,540 |
| 2016-03-16 | $72.92 | $72.92 | $72.92 | $72.92 | $12.10 | 714,500 |
| 2016-03-15 | $66.29 | $66.29 | $66.29 | $66.29 | $11.00 | 194,020 |
| 2016-03-14 | $60.26 | $60.26 | $60.26 | $60.26 | $10.00 | 67,980 |
| 2016-03-11 | $54.78 | $54.78 | $54.78 | $54.78 | $9.09 | 34,640 |
| 2016-03-10 | $49.80 | $49.80 | $49.80 | $49.80 | $8.27 | 18,160 |
| 2016-03-09 | $45.27 | $45.27 | $45.27 | $45.27 | $7.51 | 25,900 |
| 2016-03-08 | $41.15 | $41.15 | $41.15 | $41.15 | $6.83 | 13,300 |
| 2016-03-07 | $37.41 | $37.41 | $37.41 | $37.41 | $6.21 | 1,800 |
| 2016-03-04 | $34.01 | $34.01 | $34.01 | $34.01 | $5.65 | 3,920 |
| 2016-03-03 | $25.76 | $30.92 | $25.76 | $30.92 | $5.13 | 9,700 |
Eoptolink Technology Inc Ltd (300502) News Headlines
.jpg)
Recent Eoptolink Technology Inc Ltd (300502) News
Similar Companies to Eoptolink Technology Inc Ltd (300502) 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 | -- | -- | -- |