ArcherMind Technology Nanjing Company Ltd (300598) Exchange: SHE
Data as of July 17, 2025
$42.73 ($0.18) 0.42%
ArcherMind Technology Nanjing Company Ltd - Daily Information
Click for more stock information on ArcherMind Technology Nanjing Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $42.65 |
| Previous Close | $42.73 |
| High | $43.51 |
| Low | $41.95 |
| Adjusted Open | $42.65 |
| Previous Adjusted Close | $42.73 |
| Adjusted High | $43.51 |
| Adjusted Low | $41.95 |
Invest in ArcherMind Technology Nanjing Company Ltd (300598)
Historical Stock Data for ArcherMind Technology Nanjing Company Ltd (300598)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | $42.65 | $43.51 | $41.95 | $42.73 | $42.73 | 5,203,410 |
| 2025-06-30 | $42.42 | $42.65 | $42.13 | $42.55 | $42.55 | 4,693,220 |
| 2025-06-27 | $43.50 | $44.00 | $42.16 | $42.19 | $42.19 | 7,488,870 |
| 2025-06-26 | $42.75 | $42.75 | $41.99 | $42.08 | $42.08 | 4,352,030 |
| 2025-06-25 | $42.00 | $42.67 | $41.80 | $42.55 | $42.55 | 5,081,060 |
| 2025-06-24 | $41.10 | $42.09 | $41.00 | $42.01 | $42.01 | 4,939,630 |
| 2025-06-23 | $39.01 | $41.20 | $39.01 | $41.09 | $41.09 | 4,556,820 |
| 2025-06-20 | $40.58 | $40.93 | $39.55 | $39.63 | $39.63 | 3,734,260 |
| 2025-06-19 | $41.15 | $41.62 | $40.73 | $40.80 | $40.80 | 3,444,270 |
| 2025-06-18 | $41.60 | $41.60 | $40.88 | $41.39 | $41.39 | 2,837,690 |
| 2025-06-17 | $41.10 | $41.40 | $40.83 | $41.29 | $41.29 | 2,418,340 |
| 2025-06-13 | $41.65 | $41.65 | $40.45 | $40.55 | $40.55 | 3,699,850 |
| 2025-06-12 | $41.64 | $41.95 | $41.25 | $41.57 | $41.57 | 2,607,740 |
| 2025-06-11 | $41.48 | $42.12 | $41.40 | $41.60 | $41.60 | 2,674,860 |
| 2025-06-10 | $42.50 | $42.60 | $40.99 | $41.51 | $41.51 | 4,531,370 |
| 2025-06-09 | $41.87 | $42.77 | $41.87 | $42.47 | $42.47 | 3,802,430 |
| 2025-06-06 | $42.50 | $42.68 | $41.68 | $41.85 | $41.85 | 3,296,630 |
| 2025-06-05 | $41.79 | $42.38 | $41.53 | $42.35 | $42.35 | 3,930,310 |
| 2025-06-04 | $41.45 | $42.01 | $41.45 | $41.73 | $41.73 | 2,806,480 |
| 2025-06-03 | $41.30 | $42.00 | $41.20 | $41.52 | $41.52 | 2,711,600 |
| 2025-05-30 | $42.58 | $42.59 | $41.52 | $41.66 | $41.66 | 2,992,650 |
| 2025-05-29 | $41.09 | $42.70 | $41.01 | $42.70 | $42.70 | 4,822,630 |
| 2025-05-28 | $42.25 | $42.60 | $41.01 | $41.19 | $41.19 | 3,717,830 |
| 2025-05-27 | $42.73 | $42.90 | $41.97 | $42.25 | $42.25 | 2,997,920 |
| 2025-05-26 | $42.71 | $43.22 | $42.57 | $42.93 | $42.93 | 3,027,430 |
| 2025-05-23 | $44.00 | $44.10 | $42.20 | $42.28 | $42.28 | 4,845,880 |
| 2025-05-22 | $44.54 | $44.88 | $43.77 | $43.80 | $43.80 | 3,994,670 |
| 2025-05-21 | $45.03 | $45.46 | $44.49 | $44.73 | $44.73 | 4,163,220 |
| 2025-05-20 | $45.50 | $46.16 | $44.69 | $45.45 | $45.45 | 5,387,040 |
| 2025-05-19 | $46.19 | $46.21 | $44.93 | $45.53 | $45.53 | 5,526,770 |
| 2025-05-16 | $44.77 | $47.14 | $44.50 | $46.29 | $46.29 | 7,149,440 |
| 2025-05-15 | $46.46 | $46.47 | $44.88 | $44.97 | $44.97 | 5,611,590 |
| 2025-05-14 | $46.14 | $47.31 | $45.80 | $46.70 | $46.70 | 6,582,270 |
| 2025-05-13 | $47.07 | $47.30 | $46.14 | $46.23 | $46.23 | 6,698,490 |
| 2025-05-12 | $46.40 | $47.49 | $45.83 | $46.84 | $46.84 | 8,356,380 |
| 2025-05-09 | $46.10 | $48.20 | $46.10 | $46.38 | $46.38 | 14,203,920 |
| 2025-05-08 | $45.82 | $46.36 | $45.62 | $46.10 | $46.10 | 6,000,920 |
| 2025-05-07 | $47.22 | $47.68 | $45.90 | $46.41 | $46.41 | 8,324,880 |
| 2025-05-06 | $44.30 | $46.71 | $43.96 | $46.51 | $46.51 | 10,929,480 |
| 2025-04-30 | $42.00 | $43.80 | $41.77 | $43.26 | $43.26 | 5,171,310 |
| 2025-04-29 | $41.00 | $42.40 | $40.65 | $41.94 | $41.94 | 4,446,370 |
| 2025-04-28 | $41.90 | $42.58 | $41.02 | $41.02 | $41.02 | 4,015,550 |
| 2025-04-25 | $42.18 | $42.67 | $41.90 | $41.90 | $41.90 | 3,481,710 |
| 2025-04-24 | $43.50 | $43.86 | $41.91 | $42.11 | $42.11 | 4,398,810 |
| 2025-04-23 | $43.23 | $44.05 | $43.16 | $43.36 | $43.36 | 3,926,860 |
| 2025-04-22 | $43.90 | $44.13 | $43.06 | $43.06 | $43.06 | 3,496,390 |
| 2025-04-21 | $43.53 | $43.92 | $43.01 | $43.91 | $43.91 | 3,141,410 |
| 2025-04-18 | $43.00 | $43.50 | $42.62 | $43.26 | $43.26 | 3,094,720 |
| 2025-04-17 | $42.76 | $43.88 | $42.54 | $42.94 | $42.94 | 3,557,930 |
| 2025-04-16 | $44.00 | $44.25 | $42.47 | $43.02 | $43.02 | 4,289,730 |
| 2025-04-15 | $44.85 | $44.85 | $43.70 | $43.87 | $43.87 | 3,853,280 |
| 2025-04-14 | $45.01 | $45.69 | $44.46 | $44.71 | $44.71 | 6,214,010 |
| 2025-04-11 | $43.50 | $45.33 | $43.12 | $44.70 | $44.70 | 7,657,520 |
| 2025-04-10 | $44.85 | $46.08 | $44.00 | $44.17 | $44.17 | 10,067,240 |
| 2025-04-09 | $40.58 | $44.66 | $40.00 | $44.22 | $44.22 | 11,981,900 |
| 2025-04-08 | $39.80 | $42.06 | $39.60 | $41.36 | $41.36 | 8,889,300 |
| 2025-04-07 | $44.97 | $45.50 | $37.60 | $39.59 | $39.59 | 12,086,870 |
| 2025-04-03 | $45.47 | $46.63 | $45.28 | $46.24 | $46.24 | 4,004,260 |
| 2025-04-02 | $45.70 | $46.28 | $45.45 | $45.92 | $45.92 | 2,216,840 |
| 2025-04-01 | $46.10 | $46.40 | $45.63 | $45.70 | $45.70 | 3,330,150 |
| 2025-03-31 | $46.15 | $46.35 | $45.00 | $45.63 | $45.63 | 5,023,450 |
| 2025-03-28 | $47.46 | $48.19 | $46.71 | $46.76 | $46.76 | 5,024,060 |
| 2025-03-27 | $46.30 | $47.97 | $45.65 | $47.46 | $47.46 | 6,855,840 |
| 2025-03-26 | $46.50 | $47.15 | $46.50 | $46.53 | $46.53 | 3,153,530 |
| 2025-03-25 | $46.78 | $46.99 | $46.01 | $46.44 | $46.44 | 4,668,740 |
| 2025-03-24 | $48.29 | $48.58 | $45.59 | $46.85 | $46.85 | 8,828,110 |
| 2025-03-21 | $50.50 | $50.88 | $48.45 | $48.50 | $48.50 | 11,506,970 |
| 2025-03-20 | $52.42 | $53.16 | $51.41 | $51.41 | $51.41 | 8,802,550 |
| 2025-03-19 | $53.28 | $53.76 | $52.14 | $52.45 | $52.45 | 9,582,510 |
| 2025-03-18 | $53.80 | $54.86 | $53.15 | $53.68 | $53.68 | 14,568,000 |
| 2025-03-17 | $53.86 | $57.13 | $53.40 | $54.37 | $54.37 | 24,670,650 |
| 2025-03-14 | $51.29 | $52.60 | $50.40 | $52.58 | $52.58 | 16,141,640 |
| 2025-03-13 | $49.44 | $53.50 | $48.48 | $52.35 | $52.35 | 21,122,330 |
| 2025-03-12 | $49.79 | $50.16 | $49.26 | $49.29 | $49.29 | 5,296,200 |
| 2025-03-11 | $49.02 | $49.51 | $48.55 | $49.30 | $49.30 | 4,114,780 |
| 2025-03-10 | $50.20 | $50.25 | $48.98 | $49.56 | $49.56 | 5,273,200 |
| 2025-03-07 | $51.20 | $51.20 | $49.52 | $49.99 | $49.99 | 7,901,730 |
| 2025-03-06 | $50.25 | $51.66 | $49.81 | $51.33 | $51.33 | 9,636,430 |
| 2025-03-05 | $49.68 | $50.48 | $48.90 | $49.65 | $49.65 | 5,914,750 |
| 2025-03-04 | $48.47 | $50.41 | $48.31 | $49.58 | $49.58 | 6,586,190 |
| 2025-03-03 | $49.40 | $50.48 | $48.20 | $48.96 | $48.96 | 6,617,810 |
| 2025-02-28 | $52.09 | $52.30 | $48.80 | $49.15 | $49.15 | 9,694,610 |
| 2025-02-27 | $53.90 | $54.10 | $51.55 | $52.28 | $52.28 | 12,275,350 |
| 2025-02-26 | $54.25 | $54.46 | $52.92 | $53.90 | $53.90 | 15,433,910 |
| 2025-02-25 | $51.90 | $56.42 | $51.38 | $54.50 | $54.50 | 27,302,990 |
| 2025-02-24 | $52.00 | $53.18 | $51.27 | $52.74 | $52.74 | 12,490,000 |
| 2025-02-20 | $51.87 | $52.20 | $50.69 | $51.19 | $51.19 | 7,562,370 |
| 2025-02-19 | $50.62 | $52.55 | $50.20 | $52.12 | $52.12 | 8,729,310 |
| 2025-02-18 | $52.61 | $53.79 | $50.39 | $50.60 | $50.60 | 10,862,280 |
| 2025-02-17 | $53.70 | $54.68 | $52.66 | $53.35 | $53.35 | 13,347,400 |
| 2025-02-14 | $52.73 | $53.62 | $51.35 | $53.09 | $53.09 | 10,688,900 |
| 2025-02-13 | $53.78 | $53.99 | $51.78 | $52.35 | $52.35 | 10,023,710 |
| 2025-02-12 | $52.60 | $53.87 | $52.20 | $53.39 | $53.39 | 11,057,950 |
| 2025-02-11 | $53.82 | $53.82 | $52.14 | $52.60 | $52.60 | 12,868,210 |
| 2025-02-10 | $53.90 | $54.85 | $52.61 | $54.18 | $54.18 | 20,169,560 |
| 2025-02-07 | $50.28 | $55.14 | $50.28 | $53.35 | $53.35 | 25,604,760 |
| 2025-02-06 | $47.48 | $49.95 | $46.51 | $49.95 | $49.95 | 14,290,050 |
| 2025-02-05 | $46.50 | $48.50 | $45.85 | $47.46 | $47.46 | 13,224,930 |
| 2025-01-27 | $46.94 | $47.57 | $44.50 | $44.54 | $44.54 | 7,086,110 |
| 2025-01-24 | $45.18 | $46.96 | $45.18 | $46.92 | $46.92 | 6,757,020 |
| 2025-01-23 | $46.27 | $47.42 | $45.19 | $45.20 | $45.20 | 5,899,160 |
| 2025-01-22 | $46.04 | $46.36 | $45.19 | $45.50 | $45.50 | 3,923,780 |
| 2025-01-21 | $46.85 | $47.07 | $45.67 | $46.38 | $46.38 | 4,127,500 |
| 2025-01-20 | $46.77 | $47.17 | $46.20 | $46.37 | $46.37 | 4,390,090 |
| 2025-01-17 | $46.04 | $46.96 | $45.90 | $46.24 | $46.24 | 4,843,430 |
| 2025-01-16 | $46.61 | $47.84 | $46.14 | $46.51 | $46.51 | 6,934,980 |
| 2025-01-15 | $47.00 | $47.38 | $45.85 | $46.02 | $46.02 | 5,871,250 |
| 2025-01-14 | $45.06 | $47.45 | $44.44 | $47.19 | $47.19 | 9,295,400 |
| 2025-01-13 | $43.40 | $44.71 | $42.78 | $44.41 | $44.41 | 4,917,000 |
| 2025-01-09 | $44.46 | $45.49 | $44.46 | $44.87 | $44.87 | 4,461,570 |
| 2025-01-08 | $44.76 | $45.21 | $42.88 | $44.68 | $44.68 | 6,329,260 |
| 2025-01-07 | $43.54 | $45.08 | $43.54 | $45.02 | $45.02 | 5,345,000 |
| 2025-01-06 | $43.90 | $44.45 | $42.91 | $43.41 | $43.41 | 4,886,370 |
| 2025-01-03 | $46.77 | $46.88 | $43.70 | $43.96 | $43.96 | 7,238,110 |
| 2025-01-02 | $48.30 | $48.63 | $45.78 | $46.60 | $46.60 | 6,894,220 |
| 2024-12-31 | $51.29 | $51.29 | $48.26 | $48.40 | $48.40 | 5,477,710 |
| 2024-12-30 | $50.78 | $51.60 | $50.08 | $50.77 | $50.77 | 4,435,220 |
| 2024-12-27 | $51.67 | $52.48 | $50.76 | $51.08 | $51.08 | 5,867,050 |
| 2024-12-26 | $50.03 | $52.58 | $50.03 | $51.55 | $51.55 | 6,253,080 |
| 2024-12-25 | $51.17 | $51.47 | $49.45 | $49.88 | $49.88 | 5,592,190 |
| 2024-12-24 | $51.65 | $51.98 | $50.40 | $51.33 | $51.33 | 5,228,200 |
| 2024-12-23 | $53.44 | $53.86 | $51.26 | $51.41 | $51.41 | 5,694,080 |
| 2024-12-20 | $52.28 | $54.57 | $51.88 | $53.49 | $53.49 | 7,051,220 |
| 2024-12-19 | $51.42 | $52.63 | $51.12 | $52.27 | $52.27 | 5,451,790 |
| 2024-12-18 | $51.70 | $52.36 | $50.86 | $52.01 | $52.01 | 5,742,170 |
| 2024-12-17 | $53.15 | $53.35 | $51.12 | $51.28 | $51.28 | 6,894,710 |
| 2024-12-16 | $54.13 | $54.67 | $52.75 | $53.14 | $53.14 | 8,695,360 |
| 2024-12-13 | $56.50 | $57.08 | $54.70 | $54.74 | $54.74 | 9,493,680 |
| 2024-12-12 | $56.69 | $57.78 | $55.60 | $57.13 | $57.13 | 10,757,540 |
| 2024-12-11 | $55.50 | $57.08 | $54.90 | $56.69 | $56.69 | 9,046,420 |
| 2024-12-10 | $58.00 | $58.41 | $55.80 | $55.94 | $55.94 | 11,678,150 |
| 2024-12-09 | $56.16 | $57.48 | $54.89 | $55.79 | $55.79 | 8,859,600 |
| 2024-12-06 | $56.24 | $58.38 | $54.86 | $56.72 | $56.72 | 13,798,990 |
| 2024-12-05 | $54.50 | $55.80 | $54.11 | $55.28 | $55.28 | 6,160,350 |
| 2024-12-04 | $56.00 | $56.69 | $54.34 | $54.69 | $54.69 | 9,062,710 |
| 2024-12-03 | $55.86 | $57.20 | $55.60 | $56.32 | $56.32 | 11,237,700 |
| 2024-12-02 | $55.00 | $55.90 | $54.00 | $55.49 | $55.49 | 7,633,770 |
| 2024-11-29 | $54.40 | $56.00 | $53.32 | $55.06 | $55.06 | 10,023,700 |
| 2024-11-28 | $55.95 | $56.10 | $54.28 | $54.51 | $54.51 | 9,492,250 |
| 2024-11-27 | $53.54 | $54.63 | $52.01 | $54.61 | $54.61 | 8,146,770 |
| 2024-11-26 | $54.90 | $55.50 | $53.38 | $53.54 | $53.54 | 6,786,740 |
| 2024-11-25 | $55.32 | $55.88 | $53.15 | $55.10 | $55.10 | 9,743,510 |
| 2024-11-22 | $58.37 | $59.80 | $55.11 | $55.41 | $55.41 | 12,888,150 |
| 2024-11-21 | $58.38 | $60.47 | $57.71 | $58.93 | $58.93 | 12,744,660 |
| 2024-11-20 | $57.80 | $58.89 | $57.01 | $58.38 | $58.38 | 10,010,830 |
| 2024-11-19 | $56.98 | $57.92 | $55.50 | $57.90 | $57.90 | 10,474,830 |
| 2024-11-18 | $59.41 | $60.00 | $55.11 | $55.92 | $55.92 | 15,329,490 |
| 2024-11-15 | $63.18 | $65.41 | $59.69 | $59.85 | $59.85 | 20,102,560 |
| 2024-11-14 | $67.59 | $70.80 | $64.00 | $64.03 | $64.03 | 22,962,060 |
| 2024-11-13 | $63.98 | $68.19 | $63.06 | $67.72 | $67.72 | 22,716,380 |
| 2024-11-12 | $67.00 | $67.06 | $63.64 | $65.12 | $65.12 | 21,425,530 |
| 2024-11-11 | $65.20 | $68.00 | $64.09 | $66.85 | $66.85 | 28,620,970 |
| 2024-11-08 | $62.72 | $67.58 | $62.70 | $64.10 | $64.10 | 27,125,000 |
| 2024-11-07 | $60.70 | $62.72 | $59.25 | $62.56 | $62.56 | 20,922,610 |
| 2024-11-06 | $60.92 | $64.73 | $60.61 | $61.32 | $61.32 | 21,835,230 |
| 2024-11-05 | $58.05 | $62.66 | $57.70 | $60.92 | $60.92 | 20,672,050 |
| 2024-11-04 | $55.96 | $58.36 | $55.11 | $58.04 | $58.04 | 14,558,590 |
| 2024-11-01 | $64.00 | $64.00 | $56.31 | $56.86 | $56.86 | 31,100,760 |
| 2024-10-31 | $66.66 | $69.59 | $64.00 | $65.51 | $65.51 | 42,476,990 |
| 2024-10-30 | $63.80 | $72.24 | $62.21 | $69.64 | $69.64 | 46,920,060 |
| 2024-10-29 | $60.28 | $63.79 | $60.00 | $60.81 | $60.81 | 24,272,920 |
| 2024-10-28 | $59.40 | $60.90 | $59.02 | $60.28 | $60.28 | 14,926,950 |
| 2024-10-25 | $60.01 | $60.88 | $58.68 | $59.66 | $59.66 | 17,167,680 |
| 2024-10-24 | $59.86 | $61.12 | $59.05 | $60.69 | $60.69 | 18,657,420 |
| 2024-10-23 | $63.00 | $66.65 | $61.00 | $61.29 | $61.29 | 25,796,170 |
| 2024-10-22 | $67.52 | $67.52 | $61.00 | $63.45 | $63.45 | 29,647,520 |
| 2024-10-21 | $65.00 | $70.67 | $63.93 | $68.20 | $68.20 | 42,537,100 |
| 2024-10-18 | $61.20 | $70.00 | $60.20 | $64.96 | $64.96 | 42,570,460 |
| 2024-10-17 | $62.00 | $67.33 | $60.24 | $63.73 | $63.73 | 44,997,420 |
| 2024-10-16 | $59.16 | $62.63 | $57.90 | $59.12 | $59.12 | 27,246,990 |
| 2024-10-15 | $64.98 | $72.77 | $61.00 | $61.38 | $61.38 | 54,262,110 |
| 2024-10-14 | $57.50 | $70.00 | $54.80 | $68.80 | $68.80 | 46,300,470 |
| 2024-10-11 | $50.10 | $62.00 | $50.10 | $58.72 | $58.72 | 38,747,690 |
| 2024-10-10 | $64.50 | $64.50 | $54.39 | $54.39 | $54.39 | 43,915,800 |
| 2024-10-09 | $58.00 | $69.49 | $57.66 | $67.99 | $67.99 | 52,765,590 |
| 2024-10-08 | $57.91 | $57.91 | $54.01 | $57.91 | $57.91 | 19,679,580 |
| 2024-09-30 | $44.63 | $48.26 | $43.99 | $48.26 | $48.26 | 33,067,570 |
| 2024-09-27 | $36.48 | $40.83 | $36.48 | $40.22 | $40.22 | 33,725,780 |
| 2024-09-26 | $35.96 | $38.60 | $35.30 | $36.88 | $36.88 | 35,613,330 |
| 2024-09-25 | $34.02 | $37.39 | $34.02 | $35.51 | $35.51 | 30,419,580 |
| 2024-09-24 | $34.00 | $34.88 | $33.13 | $34.51 | $34.51 | 28,574,940 |
| 2024-09-23 | $35.49 | $35.89 | $34.50 | $34.90 | $34.90 | 31,347,200 |
| 2024-09-20 | $34.68 | $37.50 | $34.68 | $36.02 | $36.02 | 42,628,930 |
| 2024-09-19 | $29.36 | $34.93 | $28.90 | $33.98 | $33.98 | 31,895,170 |
| 2024-09-18 | $29.26 | $29.80 | $28.44 | $29.11 | $29.11 | 5,916,840 |
| 2024-09-13 | $30.20 | $30.39 | $29.22 | $29.27 | $29.27 | 9,512,450 |
| 2024-09-12 | $31.00 | $32.20 | $30.52 | $30.53 | $30.53 | 12,049,790 |
| 2024-09-11 | $31.10 | $31.38 | $30.58 | $30.80 | $30.80 | 8,173,720 |
| 2024-09-10 | $30.79 | $31.75 | $30.46 | $31.44 | $31.44 | 11,372,910 |
| 2024-09-09 | $29.59 | $31.23 | $29.59 | $30.99 | $30.99 | 11,031,410 |
| 2024-09-06 | $30.08 | $31.48 | $29.43 | $30.16 | $30.16 | 11,251,210 |
| 2024-09-05 | $30.04 | $30.38 | $29.80 | $30.03 | $30.03 | 6,238,470 |
| 2024-09-04 | $30.48 | $30.80 | $29.95 | $30.26 | $30.26 | 8,498,190 |
| 2024-09-03 | $29.35 | $30.80 | $29.10 | $30.78 | $30.78 | 12,215,570 |
| 2024-09-02 | $30.09 | $30.19 | $29.17 | $29.20 | $29.20 | 6,471,110 |
| 2024-08-30 | $28.80 | $30.41 | $28.73 | $30.03 | $30.03 | 11,892,510 |
| 2024-08-29 | $28.49 | $29.09 | $28.30 | $28.83 | $28.83 | 5,753,420 |
| 2024-08-28 | $29.09 | $29.31 | $27.88 | $28.36 | $28.36 | 9,016,210 |
| 2024-08-27 | $29.56 | $30.85 | $29.31 | $29.68 | $29.68 | 11,342,350 |
| 2024-08-26 | $29.70 | $29.93 | $29.10 | $29.82 | $29.82 | 10,028,900 |
| 2024-08-23 | $28.74 | $30.33 | $28.69 | $30.33 | $30.33 | 14,649,270 |
| 2024-08-22 | $28.42 | $29.74 | $28.18 | $28.28 | $28.28 | 7,905,620 |
| 2024-08-21 | $28.39 | $29.69 | $28.25 | $28.57 | $28.57 | 7,368,650 |
| 2024-08-20 | $28.80 | $29.07 | $28.17 | $28.25 | $28.25 | 5,937,460 |
| 2024-08-19 | $29.77 | $30.40 | $29.18 | $29.20 | $29.20 | 9,389,380 |
| 2024-08-16 | $28.40 | $29.97 | $28.19 | $29.48 | $29.48 | 10,204,440 |
| 2024-08-15 | $27.53 | $28.54 | $27.32 | $28.15 | $28.15 | 4,011,030 |
| 2024-08-14 | $27.70 | $28.12 | $27.55 | $27.77 | $27.77 | 2,839,220 |
| 2024-08-13 | $27.46 | $27.70 | $27.10 | $27.68 | $27.68 | 1,967,580 |
| 2024-08-12 | $27.70 | $27.77 | $27.22 | $27.30 | $27.30 | 2,626,680 |
| 2024-08-09 | $28.19 | $28.30 | $27.69 | $27.70 | $27.70 | 2,696,200 |
| 2024-08-08 | $28.00 | $28.36 | $27.36 | $27.77 | $27.77 | 4,058,780 |
| 2024-08-07 | $28.44 | $28.88 | $28.15 | $28.19 | $28.19 | 3,665,160 |
| 2024-08-06 | $28.80 | $28.93 | $28.11 | $28.41 | $28.41 | 3,890,220 |
| 2024-08-05 | $28.80 | $29.35 | $28.09 | $28.14 | $28.14 | 6,514,610 |
| 2024-08-02 | $30.09 | $30.43 | $29.27 | $29.38 | $29.38 | 6,694,750 |
| 2024-08-01 | $30.53 | $31.15 | $30.38 | $30.63 | $30.63 | 7,202,450 |
| 2024-07-31 | $30.20 | $30.88 | $29.70 | $30.75 | $30.75 | 8,889,020 |
| 2024-07-30 | $30.42 | $30.97 | $29.86 | $29.96 | $29.96 | 7,864,570 |
| 2024-07-29 | $29.70 | $30.57 | $29.30 | $30.36 | $30.36 | 7,648,030 |
| 2024-07-26 | $30.00 | $30.01 | $29.40 | $29.75 | $29.75 | 5,584,230 |
| 2024-07-25 | $29.79 | $30.37 | $29.57 | $29.70 | $29.70 | 6,817,100 |
| 2024-07-24 | $30.88 | $31.31 | $29.90 | $30.00 | $30.00 | 10,654,090 |
| 2024-07-23 | $32.51 | $32.88 | $30.96 | $31.00 | $31.00 | 19,273,570 |
| 2024-07-22 | $34.00 | $35.66 | $32.80 | $32.91 | $32.91 | 29,066,410 |
| 2024-07-19 | $28.68 | $30.82 | $28.60 | $30.60 | $30.60 | 10,730,180 |
| 2024-07-18 | $28.36 | $29.46 | $27.66 | $28.95 | $28.95 | 5,731,640 |
| 2024-07-17 | $29.40 | $29.73 | $28.52 | $28.53 | $28.53 | 5,127,080 |
| 2024-07-16 | $29.30 | $29.79 | $29.03 | $29.60 | $29.60 | 5,193,770 |
| 2024-07-15 | $28.95 | $30.10 | $28.82 | $29.50 | $29.50 | 6,496,330 |
| 2024-07-12 | $28.71 | $30.01 | $28.66 | $29.18 | $29.18 | 7,249,180 |
| 2024-07-11 | $28.00 | $30.65 | $27.70 | $29.25 | $29.25 | 9,457,060 |
| 2024-07-10 | $27.23 | $27.88 | $27.23 | $27.50 | $27.50 | 3,178,400 |
| 2024-07-09 | $26.55 | $27.29 | $26.32 | $27.23 | $27.23 | 3,188,400 |
| 2024-07-08 | $27.46 | $27.46 | $26.30 | $26.44 | $26.44 | 2,964,290 |
| 2024-07-05 | $27.41 | $27.58 | $26.88 | $27.36 | $27.36 | 2,116,520 |
| 2024-07-04 | $28.02 | $28.24 | $27.07 | $27.21 | $27.21 | 3,019,710 |
| 2024-07-03 | $28.60 | $28.98 | $27.70 | $27.83 | $27.83 | 4,221,640 |
| 2024-07-02 | $28.29 | $29.28 | $28.29 | $28.85 | $28.85 | 4,880,580 |
| 2024-07-01 | $28.06 | $28.48 | $27.77 | $28.28 | $28.28 | 2,992,060 |
| 2024-06-28 | $28.36 | $29.10 | $28.00 | $28.08 | $28.08 | 4,250,450 |
| 2024-06-27 | $29.01 | $29.39 | $28.35 | $28.35 | $28.35 | 4,269,860 |
| 2024-06-26 | $28.00 | $29.45 | $27.75 | $29.33 | $29.33 | 5,834,400 |
| 2024-06-25 | $29.10 | $29.38 | $28.00 | $28.01 | $28.01 | 6,637,650 |
| 2024-06-24 | $30.08 | $30.70 | $29.38 | $29.53 | $29.53 | 7,566,950 |
| 2024-06-21 | $29.88 | $30.60 | $29.43 | $30.11 | $30.11 | 5,897,130 |
| 2024-06-20 | $30.26 | $30.60 | $29.64 | $29.88 | $29.88 | 6,615,180 |
| 2024-06-19 | $31.00 | $31.82 | $30.50 | $30.60 | $30.60 | 9,225,440 |
| 2024-06-18 | $30.10 | $31.00 | $30.10 | $31.00 | $31.00 | 7,926,400 |
| 2024-06-17 | $30.45 | $30.80 | $29.74 | $30.40 | $30.40 | 8,378,620 |
| 2024-06-14 | $29.60 | $30.10 | $29.10 | $30.10 | $30.10 | 6,637,490 |
| 2024-06-13 | $29.50 | $30.30 | $29.12 | $29.90 | $29.90 | 8,138,640 |
| 2024-06-12 | $29.45 | $30.17 | $29.28 | $29.35 | $29.35 | 7,218,000 |
| 2024-06-11 | $28.24 | $28.96 | $27.38 | $28.94 | $28.94 | 4,986,830 |
| 2024-06-07 | $28.01 | $28.46 | $27.62 | $28.01 | $28.01 | 3,488,080 |
| 2024-06-06 | $29.38 | $29.71 | $27.80 | $27.88 | $27.88 | 6,594,630 |
| 2024-06-05 | $28.24 | $30.55 | $28.08 | $29.23 | $29.23 | 8,188,770 |
| 2024-06-04 | $29.09 | $29.11 | $27.88 | $28.28 | $28.28 | 5,165,480 |
| 2024-06-03 | $29.50 | $30.00 | $28.91 | $29.18 | $29.18 | 5,264,650 |
| 2024-05-31 | $28.66 | $30.15 | $28.60 | $29.54 | $29.54 | 8,490,420 |
| 2024-05-30 | $27.93 | $28.66 | $27.38 | $28.34 | $28.34 | 4,520,970 |
| 2024-05-29 | $27.64 | $28.87 | $27.38 | $28.24 | $28.24 | 5,626,350 |
| 2024-05-28 | $36.90 | $37.35 | $36.28 | $36.38 | $36.38 | 2,671,780 |
| 2024-05-27 | $37.35 | $37.73 | $36.02 | $37.07 | $37.07 | 3,304,050 |
| 2024-05-24 | $38.74 | $39.09 | $37.28 | $37.40 | $37.40 | 4,576,590 |
| 2024-05-23 | $39.35 | $39.82 | $38.81 | $38.94 | $38.94 | 5,034,850 |
| 2024-05-22 | $39.38 | $39.38 | $38.63 | $39.08 | $39.08 | 4,019,270 |
| 2024-05-21 | $38.00 | $39.69 | $37.70 | $39.46 | $39.46 | 8,112,880 |
| 2024-05-20 | $37.22 | $38.97 | $36.69 | $37.93 | $37.93 | 4,057,700 |
| 2024-05-17 | $36.42 | $37.55 | $36.36 | $37.27 | $37.27 | 2,607,880 |
| 2024-05-16 | $36.89 | $37.47 | $36.38 | $36.45 | $36.45 | 2,430,770 |
| 2024-05-15 | $37.60 | $37.91 | $36.80 | $36.82 | $36.82 | 2,610,230 |
| 2024-05-14 | $36.70 | $37.48 | $36.70 | $37.16 | $37.16 | 1,729,310 |
| 2024-05-13 | $37.01 | $37.18 | $36.20 | $36.66 | $36.66 | 2,295,150 |
| 2024-05-10 | $38.16 | $38.40 | $37.21 | $37.37 | $37.37 | 2,438,930 |
| 2024-05-09 | $37.82 | $38.45 | $37.82 | $38.17 | $38.17 | 2,315,150 |
| 2024-05-08 | $38.20 | $38.34 | $37.46 | $37.48 | $37.48 | 2,620,620 |
| 2024-05-07 | $38.60 | $39.10 | $38.26 | $38.59 | $38.59 | 2,564,680 |
| 2024-05-06 | $38.88 | $39.12 | $38.47 | $38.65 | $38.65 | 3,334,240 |
| 2024-04-30 | $38.69 | $39.40 | $38.08 | $38.29 | $38.29 | 4,107,380 |
| 2024-04-29 | $37.70 | $38.73 | $37.37 | $38.33 | $38.33 | 4,507,680 |
| 2024-04-26 | $36.10 | $37.18 | $36.08 | $37.11 | $37.11 | 3,773,670 |
| 2024-04-25 | $36.60 | $36.77 | $35.85 | $36.14 | $36.14 | 3,777,260 |
| 2024-04-24 | $36.21 | $37.15 | $36.21 | $37.15 | $37.15 | 2,848,220 |
| 2024-04-23 | $36.06 | $36.79 | $35.99 | $36.31 | $36.31 | 2,260,640 |
| 2024-04-22 | $35.25 | $36.60 | $34.95 | $36.20 | $36.20 | 2,586,210 |
| 2024-04-19 | $36.56 | $37.10 | $35.92 | $36.10 | $36.10 | 2,818,620 |
| 2024-04-18 | $36.03 | $37.32 | $35.51 | $36.56 | $36.56 | 3,835,960 |
| 2024-04-17 | $34.81 | $36.28 | $34.81 | $36.23 | $36.23 | 3,825,650 |
| 2024-04-16 | $36.94 | $37.13 | $33.91 | $34.10 | $34.10 | 4,882,770 |
| 2024-04-15 | $38.22 | $38.60 | $36.43 | $37.15 | $37.15 | 4,375,220 |
| 2024-04-12 | $39.50 | $39.78 | $38.18 | $38.24 | $38.24 | 4,400,790 |
| 2024-04-11 | $40.49 | $41.40 | $38.93 | $39.40 | $39.40 | 5,493,460 |
| 2024-04-10 | $40.99 | $41.88 | $40.61 | $40.89 | $40.89 | 5,240,050 |
| 2024-04-09 | $40.60 | $41.21 | $39.76 | $40.99 | $40.99 | 5,641,750 |
| 2024-04-08 | $39.99 | $42.07 | $39.88 | $41.17 | $41.17 | 7,892,730 |
| 2024-04-03 | $40.47 | $40.53 | $39.13 | $39.37 | $39.37 | 3,078,240 |
| 2024-04-02 | $41.03 | $41.20 | $40.04 | $40.45 | $40.45 | 3,588,910 |
| 2024-04-01 | $41.23 | $41.57 | $40.79 | $41.24 | $41.24 | 4,418,640 |
| 2024-03-29 | $39.60 | $41.30 | $39.15 | $41.20 | $41.20 | 6,051,840 |
| 2024-03-28 | $38.41 | $39.87 | $38.18 | $39.61 | $39.61 | 5,232,910 |
| 2024-03-27 | $40.80 | $41.29 | $38.00 | $38.18 | $38.18 | 5,961,100 |
| 2024-03-26 | $41.62 | $42.34 | $40.21 | $40.79 | $40.79 | 5,784,050 |
| 2024-03-25 | $43.00 | $43.85 | $41.83 | $41.95 | $41.95 | 5,525,560 |
| 2024-03-22 | $44.41 | $44.43 | $43.00 | $43.24 | $43.24 | 5,833,190 |
| 2024-03-21 | $45.00 | $45.25 | $44.00 | $44.24 | $44.24 | 6,474,050 |
| 2024-03-20 | $44.43 | $45.15 | $44.24 | $45.12 | $45.12 | 6,981,980 |
| 2024-03-19 | $45.00 | $46.25 | $44.40 | $44.64 | $44.64 | 8,756,750 |
| 2024-03-18 | $43.49 | $45.56 | $43.33 | $45.45 | $45.45 | 9,688,790 |
| 2024-03-15 | $43.74 | $43.74 | $42.80 | $43.51 | $43.51 | 6,543,470 |
| 2024-03-14 | $44.10 | $44.76 | $43.56 | $43.95 | $43.95 | 10,899,620 |
| 2024-03-13 | $46.00 | $47.55 | $45.01 | $45.96 | $45.96 | 14,711,820 |
| 2024-03-12 | $43.90 | $46.62 | $43.90 | $44.29 | $44.29 | 10,996,630 |
| 2024-03-11 | $43.50 | $44.65 | $42.51 | $44.30 | $44.30 | 10,198,710 |
| 2024-03-08 | $41.51 | $44.16 | $41.51 | $43.92 | $43.92 | 10,532,600 |
| 2024-03-07 | $43.46 | $44.35 | $41.51 | $41.62 | $41.62 | 10,611,640 |
| 2024-03-06 | $44.70 | $44.94 | $43.35 | $43.99 | $43.99 | 13,919,280 |
| 2024-03-05 | $42.44 | $47.75 | $42.44 | $45.91 | $45.91 | 21,950,290 |
| 2024-03-04 | $41.50 | $41.85 | $40.00 | $40.91 | $40.91 | 7,774,260 |
| 2024-03-01 | $38.88 | $41.06 | $38.88 | $40.23 | $40.23 | 7,382,820 |
| 2024-02-29 | $36.56 | $38.60 | $36.55 | $38.60 | $38.60 | 5,490,760 |
| 2024-02-28 | $39.96 | $40.90 | $36.80 | $36.87 | $36.87 | 8,690,170 |
| 2024-02-27 | $38.86 | $40.00 | $38.62 | $39.93 | $39.93 | 6,630,330 |
| 2024-02-26 | $39.39 | $39.88 | $38.41 | $38.86 | $38.86 | 6,962,710 |
| 2024-02-23 | $38.61 | $39.50 | $38.02 | $39.49 | $39.49 | 7,254,350 |
| 2024-02-22 | $36.70 | $38.20 | $36.58 | $37.91 | $37.91 | 6,882,120 |
| 2024-02-21 | $36.00 | $38.09 | $35.82 | $36.76 | $36.76 | 6,835,440 |
| 2024-02-20 | $35.14 | $38.28 | $34.30 | $37.50 | $37.50 | 7,435,020 |
| 2024-02-19 | $35.04 | $35.90 | $34.36 | $35.40 | $35.40 | 4,884,350 |
| 2024-02-08 | $32.71 | $34.77 | $32.50 | $34.07 | $34.07 | 4,715,990 |
| 2024-02-07 | $31.45 | $32.68 | $31.01 | $31.98 | $31.98 | 4,506,000 |
| 2024-02-06 | $28.49 | $32.09 | $28.41 | $31.45 | $31.45 | 5,198,140 |
| 2024-02-05 | $33.67 | $33.74 | $28.63 | $29.50 | $29.50 | 6,334,720 |
| 2024-02-02 | $36.70 | $37.06 | $32.92 | $34.10 | $34.10 | 3,945,510 |
| 2024-02-01 | $35.66 | $37.01 | $35.10 | $36.33 | $36.33 | 3,596,350 |
| 2024-01-31 | $36.97 | $37.60 | $35.58 | $36.04 | $36.04 | 3,855,140 |
| 2024-01-30 | $36.66 | $38.25 | $36.63 | $36.66 | $36.66 | 2,637,560 |
| 2024-01-29 | $39.18 | $39.68 | $37.59 | $37.59 | $37.59 | 2,989,720 |
| 2024-01-26 | $40.17 | $40.78 | $39.31 | $39.31 | $39.31 | 5,100,910 |
| 2024-01-25 | $39.02 | $41.99 | $38.40 | $40.83 | $40.83 | 8,248,440 |
| 2024-01-24 | $36.80 | $37.00 | $34.98 | $36.86 | $36.86 | 3,169,820 |
| 2024-01-23 | $35.98 | $36.98 | $35.61 | $36.52 | $36.52 | 2,414,120 |
| 2024-01-22 | $39.58 | $39.70 | $35.67 | $36.13 | $36.13 | 4,214,820 |
| 2024-01-19 | $41.30 | $41.49 | $39.60 | $39.61 | $39.61 | 3,240,040 |
| 2024-01-18 | $41.20 | $41.79 | $39.40 | $41.79 | $41.79 | 3,866,860 |
| 2024-01-17 | $42.94 | $42.94 | $41.73 | $41.73 | $41.73 | 2,504,770 |
| 2024-01-16 | $43.38 | $43.45 | $42.10 | $42.90 | $42.90 | 3,790,090 |
| 2024-01-15 | $44.30 | $44.32 | $43.31 | $43.45 | $43.45 | 3,495,150 |
| 2024-01-12 | $43.96 | $45.79 | $43.96 | $44.15 | $44.15 | 6,916,990 |
| 2024-01-11 | $41.81 | $44.72 | $41.81 | $44.19 | $44.19 | 7,014,220 |
| 2024-01-10 | $42.94 | $43.50 | $42.00 | $42.13 | $42.13 | 3,361,110 |
| 2024-01-09 | $42.35 | $43.88 | $40.33 | $43.71 | $43.71 | 5,825,710 |
| 2024-01-08 | $42.29 | $42.43 | $41.34 | $41.88 | $41.88 | 2,547,800 |
| 2024-01-05 | $42.90 | $43.27 | $41.72 | $42.02 | $42.02 | 3,692,370 |
| 2024-01-04 | $42.83 | $44.68 | $42.75 | $43.46 | $43.46 | 5,312,480 |
| 2024-01-03 | $42.50 | $43.18 | $42.08 | $43.15 | $43.15 | 2,819,960 |
| 2024-01-02 | $43.00 | $43.18 | $42.25 | $42.36 | $42.36 | 2,127,820 |
| 2024-01-01 | $42.93 | $42.93 | $42.93 | $42.93 | $42.93 | 0 |
| 2023-12-29 | $42.25 | $43.30 | $42.00 | $42.93 | $42.93 | 3,160,890 |
| 2023-12-28 | $41.56 | $42.61 | $41.18 | $42.24 | $42.24 | 3,017,260 |
| 2023-12-27 | $40.55 | $43.23 | $40.55 | $41.95 | $41.95 | 3,506,310 |
| 2023-12-26 | $41.70 | $41.75 | $40.36 | $40.51 | $40.51 | 2,229,010 |
| 2023-12-25 | $42.00 | $42.30 | $41.56 | $41.70 | $41.70 | 1,871,000 |
| 2023-12-22 | $43.18 | $43.35 | $41.82 | $41.86 | $41.86 | 3,406,440 |
| 2023-12-21 | $42.95 | $43.50 | $42.18 | $42.99 | $42.99 | 3,277,040 |
| 2023-12-20 | $44.47 | $44.49 | $43.01 | $43.06 | $43.06 | 2,556,280 |
| 2023-12-19 | $43.41 | $44.48 | $43.21 | $44.17 | $44.17 | 2,951,210 |
| 2023-12-18 | $45.30 | $45.51 | $43.31 | $43.48 | $43.48 | 5,601,640 |
| 2023-12-15 | $46.10 | $46.55 | $45.40 | $45.57 | $45.57 | 3,219,240 |
| 2023-12-14 | $46.70 | $47.16 | $45.80 | $45.81 | $45.81 | 3,061,520 |
| 2023-12-13 | $47.52 | $48.08 | $46.45 | $46.50 | $46.50 | 3,824,700 |
| 2023-12-12 | $47.72 | $48.22 | $47.40 | $47.42 | $47.42 | 4,104,000 |
| 2023-12-11 | $47.40 | $48.29 | $46.81 | $47.85 | $47.85 | 5,392,970 |
| 2023-12-08 | $46.28 | $49.10 | $46.20 | $47.53 | $47.53 | 6,855,900 |
| 2023-12-07 | $45.50 | $46.77 | $45.00 | $46.20 | $46.20 | 3,323,870 |
| 2023-12-06 | $45.99 | $46.30 | $45.39 | $45.55 | $45.55 | 3,870,620 |
| 2023-12-05 | $47.83 | $48.00 | $46.20 | $46.27 | $46.27 | 4,923,360 |
| 2023-12-04 | $47.50 | $49.37 | $47.30 | $48.17 | $48.17 | 6,793,740 |
| 2023-12-01 | $46.35 | $47.83 | $46.13 | $47.48 | $47.48 | 5,488,220 |
| 2023-11-30 | $46.73 | $47.20 | $45.51 | $46.12 | $46.12 | 3,497,040 |
| 2023-11-29 | $46.87 | $47.27 | $46.28 | $46.68 | $46.68 | 3,292,990 |
| 2023-11-28 | $46.99 | $47.21 | $46.06 | $46.75 | $46.75 | 3,534,050 |
| 2023-11-27 | $45.99 | $47.48 | $45.85 | $47.22 | $47.22 | 4,246,220 |
| 2023-11-24 | $48.50 | $48.60 | $45.88 | $46.23 | $46.23 | 5,534,540 |
| 2023-11-23 | $47.82 | $48.38 | $46.85 | $48.35 | $48.35 | 4,285,370 |
| 2023-11-22 | $48.30 | $49.16 | $47.75 | $47.82 | $47.82 | 4,390,250 |
| 2023-11-21 | $50.07 | $50.10 | $48.46 | $48.70 | $48.70 | 5,670,460 |
| 2023-11-20 | $49.65 | $50.50 | $49.40 | $50.09 | $50.09 | 5,138,850 |
| 2023-11-17 | $49.75 | $49.89 | $48.88 | $49.65 | $49.65 | 5,250,770 |
| 2023-11-16 | $49.64 | $50.76 | $49.22 | $49.97 | $49.97 | 8,789,540 |
| 2023-11-15 | $51.13 | $51.24 | $49.59 | $49.80 | $49.80 | 9,778,220 |
| 2023-11-14 | $48.88 | $50.99 | $48.58 | $50.58 | $50.58 | 13,004,090 |
| 2023-11-13 | $47.58 | $49.39 | $47.20 | $48.87 | $48.87 | 9,731,890 |
| 2023-11-10 | $46.99 | $47.46 | $46.45 | $46.50 | $46.50 | 3,129,950 |
| 2023-11-09 | $47.59 | $48.53 | $46.85 | $47.08 | $47.08 | 5,043,430 |
| 2023-11-08 | $47.49 | $48.30 | $47.03 | $47.71 | $47.71 | 6,133,400 |
| 2023-11-07 | $46.50 | $47.37 | $46.23 | $47.20 | $47.20 | 4,959,360 |
| 2023-11-06 | $46.10 | $46.92 | $46.08 | $46.63 | $46.63 | 4,501,620 |
| 2023-11-03 | $44.58 | $46.44 | $44.50 | $46.07 | $46.07 | 4,169,650 |
| 2023-11-02 | $45.90 | $46.33 | $44.81 | $44.82 | $44.82 | 3,660,680 |
| 2023-11-01 | $46.21 | $46.46 | $45.36 | $45.53 | $45.53 | 3,086,080 |
| 2023-10-31 | $45.90 | $46.92 | $45.82 | $46.27 | $46.27 | 4,701,200 |
| 2023-10-30 | $44.48 | $46.49 | $44.48 | $46.20 | $46.20 | 5,075,950 |
| 2023-10-27 | $45.65 | $45.90 | $44.52 | $45.10 | $45.10 | 4,494,790 |
| 2023-10-26 | $44.88 | $46.50 | $44.80 | $45.83 | $45.83 | 5,488,160 |
| 2023-10-25 | $44.06 | $46.10 | $43.91 | $45.74 | $45.74 | 6,759,920 |
| 2023-10-24 | $44.05 | $44.50 | $42.25 | $44.10 | $44.10 | 4,738,010 |
| 2023-10-23 | $43.80 | $44.76 | $43.52 | $43.87 | $43.87 | 3,241,630 |
| 2023-10-20 | $45.87 | $46.54 | $44.41 | $44.41 | $44.41 | 4,532,930 |
| 2023-10-19 | $46.95 | $48.33 | $46.11 | $46.11 | $46.11 | 5,662,930 |
| 2023-10-18 | $47.66 | $48.38 | $46.54 | $47.44 | $47.44 | 6,218,620 |
| 2023-10-17 | $48.77 | $49.23 | $47.45 | $48.19 | $48.19 | 5,578,300 |
| 2023-10-16 | $49.01 | $50.22 | $48.35 | $48.77 | $48.77 | 8,977,940 |
| 2023-10-13 | $49.50 | $50.10 | $49.00 | $49.12 | $49.12 | 6,495,450 |
| 2023-10-12 | $50.41 | $50.50 | $49.38 | $49.60 | $49.60 | 5,620,950 |
| 2023-10-11 | $50.00 | $50.95 | $49.70 | $50.00 | $50.00 | 9,443,100 |
| 2023-10-10 | $47.98 | $52.50 | $47.47 | $50.66 | $50.66 | 15,331,240 |
| 2023-10-09 | $47.73 | $48.54 | $47.35 | $47.90 | $47.90 | 6,296,440 |
| 2023-09-28 | $47.20 | $47.85 | $46.80 | $47.41 | $47.41 | 5,628,820 |
| 2023-09-27 | $48.10 | $48.82 | $47.45 | $47.45 | $47.45 | 7,307,450 |
| 2023-09-26 | $50.00 | $50.00 | $47.50 | $48.58 | $48.58 | 12,421,120 |
| 2023-09-25 | $45.50 | $53.24 | $45.00 | $50.66 | $50.66 | 18,008,840 |
| 2023-09-22 | $43.64 | $45.31 | $43.53 | $45.27 | $45.27 | 3,441,150 |
| 2023-09-21 | $43.51 | $44.20 | $43.33 | $43.89 | $43.89 | 2,368,620 |
| 2023-09-20 | $45.00 | $45.43 | $43.73 | $43.75 | $43.75 | 3,668,340 |
| 2023-09-19 | $46.65 | $46.88 | $44.80 | $44.88 | $44.88 | 3,975,090 |
| 2023-09-18 | $46.50 | $47.30 | $46.27 | $46.64 | $46.64 | 2,771,020 |
| 2023-09-15 | $47.68 | $47.77 | $45.90 | $46.65 | $46.65 | 3,841,930 |
| 2023-09-14 | $47.85 | $48.29 | $46.46 | $46.68 | $46.68 | 4,868,580 |
| 2023-09-13 | $49.31 | $49.38 | $46.90 | $47.50 | $47.50 | 6,463,470 |
| 2023-09-12 | $50.00 | $50.80 | $49.41 | $49.63 | $49.63 | 5,409,030 |
| 2023-09-11 | $50.35 | $51.20 | $49.53 | $50.20 | $50.20 | 7,338,870 |
| 2023-09-08 | $48.45 | $51.00 | $48.30 | $50.68 | $50.68 | 9,957,140 |
| 2023-09-07 | $49.54 | $50.46 | $48.59 | $48.78 | $48.78 | 5,925,180 |
| 2023-09-06 | $48.70 | $50.38 | $48.44 | $50.15 | $50.15 | 8,268,690 |
| 2023-09-05 | $49.45 | $51.60 | $49.30 | $49.45 | $49.45 | 8,408,800 |
| 2023-09-04 | $49.11 | $51.00 | $48.04 | $50.55 | $50.55 | 9,725,610 |
| 2023-09-01 | $49.50 | $50.48 | $48.00 | $48.78 | $48.78 | 5,137,790 |
| 2023-08-31 | $48.60 | $50.30 | $48.50 | $49.40 | $49.40 | 6,324,670 |
| 2023-08-30 | $47.18 | $49.87 | $46.99 | $48.60 | $48.60 | 7,804,210 |
| 2023-08-29 | $45.23 | $46.69 | $45.20 | $46.46 | $46.46 | 3,553,340 |
| 2023-08-28 | $47.16 | $48.00 | $44.91 | $45.23 | $45.23 | 3,504,040 |
| 2023-08-25 | $46.07 | $46.43 | $44.50 | $44.58 | $44.58 | 3,322,780 |
| 2023-08-24 | $45.76 | $47.37 | $45.75 | $46.53 | $46.53 | 4,010,470 |
| 2023-08-23 | $46.46 | $46.94 | $45.40 | $45.52 | $45.52 | 2,683,510 |
| 2023-08-22 | $45.98 | $46.62 | $45.34 | $46.60 | $46.60 | 2,817,430 |
| 2023-08-21 | $45.27 | $46.71 | $45.20 | $45.41 | $45.41 | 2,437,910 |
| 2023-08-18 | $47.04 | $47.82 | $45.73 | $45.76 | $45.76 | 3,129,290 |
| 2023-08-17 | $46.31 | $47.35 | $46.20 | $47.10 | $47.10 | 2,890,340 |
| 2023-08-16 | $48.21 | $48.50 | $46.48 | $46.97 | $46.97 | 4,405,150 |
| 2023-08-15 | $52.33 | $52.44 | $48.14 | $48.77 | $48.77 | 7,285,570 |
| 2023-08-14 | $51.76 | $52.95 | $51.23 | $52.33 | $52.33 | 5,428,830 |
| 2023-08-11 | $53.26 | $54.97 | $52.99 | $53.05 | $53.05 | 7,379,240 |
| 2023-08-10 | $53.20 | $53.95 | $52.66 | $53.05 | $53.05 | 4,242,250 |
| 2023-08-09 | $52.70 | $55.00 | $52.60 | $53.19 | $53.19 | 6,457,690 |
| 2023-08-08 | $54.38 | $55.91 | $53.17 | $53.50 | $53.50 | 7,686,720 |
| 2023-08-07 | $52.40 | $55.99 | $51.44 | $55.34 | $55.34 | 11,745,500 |
| 2023-08-04 | $52.77 | $53.73 | $52.27 | $52.94 | $52.94 | 5,908,850 |
| 2023-08-03 | $53.46 | $53.66 | $52.09 | $52.68 | $52.68 | 5,954,150 |
| 2023-08-02 | $52.65 | $54.45 | $52.20 | $53.80 | $53.80 | 8,047,450 |
| 2023-08-01 | $51.00 | $55.80 | $50.51 | $53.36 | $53.36 | 12,786,000 |
| 2023-07-31 | $49.50 | $50.98 | $49.01 | $50.14 | $50.14 | 3,842,400 |
| 2023-07-28 | $49.78 | $50.65 | $48.86 | $49.60 | $49.60 | 4,533,970 |
| 2023-07-27 | $51.00 | $52.88 | $49.75 | $49.75 | $49.75 | 6,405,860 |
| 2023-07-26 | $49.82 | $50.92 | $49.01 | $50.46 | $50.46 | 3,401,300 |
| 2023-07-25 | $49.18 | $50.20 | $49.10 | $49.71 | $49.71 | 2,682,090 |
| 2023-07-24 | $48.70 | $49.49 | $48.32 | $48.77 | $48.77 | 2,135,020 |
| 2023-07-21 | $48.89 | $49.46 | $48.02 | $48.73 | $48.73 | 2,775,360 |
| 2023-07-20 | $49.96 | $50.68 | $49.02 | $49.04 | $49.04 | 2,737,860 |
| 2023-07-19 | $51.00 | $51.69 | $49.78 | $49.86 | $49.86 | 4,371,090 |
| 2023-07-18 | $49.93 | $51.68 | $48.75 | $51.24 | $51.24 | 6,187,530 |
| 2023-07-17 | $49.90 | $50.60 | $49.31 | $49.91 | $49.91 | 3,327,560 |
| 2023-07-14 | $49.00 | $50.35 | $48.85 | $50.26 | $50.26 | 5,390,050 |
| 2023-07-13 | $49.91 | $50.01 | $48.76 | $49.22 | $49.22 | 4,551,620 |
| 2023-07-12 | $50.00 | $50.75 | $49.40 | $49.41 | $49.41 | 4,640,610 |
| 2023-07-11 | $51.00 | $51.10 | $49.71 | $50.55 | $50.55 | 6,795,320 |
| 2023-07-10 | $47.60 | $50.84 | $47.10 | $50.42 | $50.42 | 9,267,120 |
| 2023-07-07 | $48.02 | $48.35 | $46.12 | $47.08 | $47.08 | 3,841,270 |
| 2023-07-06 | $48.78 | $49.69 | $48.10 | $48.23 | $48.23 | 3,640,520 |
| 2023-07-05 | $50.05 | $50.29 | $48.30 | $48.40 | $48.40 | 5,236,820 |
| 2023-07-04 | $48.05 | $50.79 | $48.05 | $50.04 | $50.04 | 7,449,190 |
| 2023-07-03 | $46.16 | $49.72 | $45.54 | $48.51 | $48.51 | 7,614,690 |
| 2023-06-30 | $45.58 | $46.40 | $45.11 | $46.17 | $46.17 | 3,735,830 |
| 2023-06-29 | $45.70 | $46.45 | $45.20 | $45.69 | $45.69 | 2,917,190 |
| 2023-06-28 | $46.40 | $46.55 | $44.60 | $45.74 | $45.74 | 3,428,540 |
| 2023-06-27 | $46.65 | $47.29 | $46.34 | $46.65 | $46.65 | 2,537,600 |
| 2023-06-26 | $48.10 | $48.68 | $46.17 | $46.20 | $46.20 | 5,022,800 |
| 2023-06-21 | $50.73 | $50.97 | $48.95 | $48.96 | $48.96 | 5,488,930 |
| 2023-06-20 | $51.10 | $51.98 | $50.84 | $51.01 | $51.01 | 4,988,260 |
| 2023-06-19 | $50.66 | $51.66 | $50.33 | $51.62 | $51.62 | 6,066,850 |
| 2023-06-16 | $49.79 | $51.55 | $49.00 | $50.65 | $50.65 | 6,024,360 |
| 2023-06-15 | $50.71 | $51.84 | $49.84 | $50.28 | $50.28 | 6,144,400 |
| 2023-06-14 | $51.77 | $52.77 | $50.60 | $50.72 | $50.72 | 8,565,150 |
| 2023-06-13 | $55.00 | $56.50 | $52.26 | $52.38 | $52.38 | 12,862,500 |
| 2023-06-12 | $49.41 | $51.50 | $49.36 | $50.91 | $50.91 | 6,919,010 |
| 2023-06-09 | $48.90 | $50.50 | $48.70 | $49.61 | $49.61 | 4,681,250 |
| 2023-06-08 | $49.06 | $49.85 | $47.86 | $49.05 | $49.05 | 4,808,130 |
| 2023-06-07 | $49.21 | $50.06 | $48.68 | $49.35 | $49.35 | 4,288,140 |
| 2023-06-06 | $50.04 | $50.30 | $48.48 | $48.56 | $48.56 | 6,781,040 |
| 2023-06-05 | $51.77 | $51.77 | $50.28 | $50.56 | $50.56 | 6,869,350 |
| 2023-06-02 | $50.80 | $53.39 | $50.38 | $51.76 | $51.76 | 9,904,810 |
| 2023-06-01 | $49.65 | $50.50 | $49.31 | $50.29 | $50.29 | 5,991,500 |
| 2023-05-31 | $50.00 | $51.68 | $49.32 | $50.09 | $50.09 | 8,144,370 |
| 2023-05-30 | $46.71 | $52.34 | $45.91 | $49.98 | $49.98 | 11,070,850 |
| 2023-05-29 | $46.01 | $46.96 | $45.67 | $46.52 | $46.52 | 4,232,630 |
| 2023-05-26 | $44.62 | $46.71 | $44.40 | $45.80 | $45.80 | 3,907,780 |
| 2023-05-25 | $45.01 | $45.88 | $44.25 | $44.82 | $44.82 | 3,291,900 |
| 2023-05-24 | $45.43 | $46.58 | $45.30 | $45.49 | $45.49 | 3,546,880 |
| 2023-05-23 | $45.45 | $47.00 | $44.61 | $45.32 | $45.32 | 4,679,090 |
| 2023-05-22 | $46.00 | $47.48 | $45.30 | $45.46 | $45.46 | 5,337,610 |
| 2023-05-19 | $42.90 | $48.32 | $42.85 | $46.70 | $46.70 | 8,278,160 |
| 2023-05-18 | $43.38 | $43.80 | $42.80 | $43.22 | $43.22 | 3,587,970 |
| 2023-05-17 | $41.95 | $42.64 | $41.61 | $42.58 | $42.58 | 2,169,020 |
| 2023-05-16 | $42.20 | $42.35 | $41.69 | $41.97 | $41.97 | 1,854,420 |
| 2023-05-15 | $41.96 | $42.30 | $41.20 | $42.26 | $42.26 | 2,916,490 |
| 2023-05-12 | $42.19 | $42.55 | $41.68 | $41.68 | $41.68 | 1,808,630 |
| 2023-05-11 | $42.68 | $43.10 | $42.05 | $42.30 | $42.30 | 2,190,380 |
| 2023-05-10 | $42.90 | $43.24 | $42.06 | $42.45 | $42.45 | 3,120,590 |
| 2023-05-09 | $43.90 | $44.00 | $42.78 | $42.98 | $42.98 | 3,171,990 |
| 2023-05-08 | $42.78 | $44.08 | $42.31 | $43.91 | $43.91 | 3,676,870 |
| 2023-05-05 | $44.13 | $44.45 | $42.81 | $44.11 | $44.11 | 4,021,870 |
| 2023-05-04 | $44.41 | $45.10 | $43.13 | $43.97 | $43.97 | 3,803,790 |
| 2023-05-03 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 0 |
| 2023-05-02 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 0 |
| 2023-04-28 | $43.94 | $45.28 | $43.90 | $44.66 | $44.66 | 4,419,130 |
| 2023-04-27 | $43.93 | $44.80 | $43.45 | $43.68 | $43.68 | 3,686,740 |
| 2023-04-26 | $45.55 | $46.19 | $43.00 | $44.15 | $44.15 | 5,635,780 |
| 2023-04-25 | $47.97 | $48.48 | $45.41 | $46.28 | $46.28 | 4,826,230 |
| 2023-04-24 | $48.23 | $49.08 | $47.59 | $47.89 | $47.89 | 3,512,710 |
| 2023-04-21 | $52.30 | $52.31 | $48.08 | $48.33 | $48.33 | 8,551,030 |
| 2023-04-20 | $53.48 | $54.03 | $52.31 | $52.58 | $52.58 | 5,412,070 |
| 2023-04-19 | $53.32 | $55.10 | $53.32 | $53.69 | $53.69 | 4,472,220 |
| 2023-04-18 | $54.13 | $54.60 | $53.05 | $53.58 | $53.58 | 4,272,520 |
| 2023-04-17 | $56.98 | $56.98 | $54.06 | $54.11 | $54.11 | 7,216,020 |
| 2023-04-14 | $57.60 | $58.88 | $56.34 | $57.24 | $57.24 | 6,712,810 |
| 2023-04-13 | $56.80 | $58.44 | $56.08 | $57.25 | $57.25 | 7,411,840 |
| 2023-04-12 | $56.70 | $57.58 | $55.82 | $56.98 | $56.98 | 6,897,880 |
| 2023-04-11 | $56.50 | $57.20 | $54.96 | $56.77 | $56.77 | 7,106,240 |
| 2023-04-10 | $60.10 | $60.58 | $56.40 | $56.42 | $56.42 | 10,738,040 |
| 2023-04-07 | $59.01 | $59.90 | $57.66 | $59.77 | $59.77 | 11,475,800 |
| 2023-04-06 | $57.85 | $59.58 | $56.61 | $58.59 | $58.59 | 9,822,230 |
| 2023-04-05 | $58.14 | $58.14 | $58.14 | $58.14 | $58.14 | 0 |
| 2023-04-04 | $57.61 | $59.42 | $57.00 | $58.14 | $58.14 | 10,221,660 |
| 2023-04-03 | $55.00 | $58.99 | $54.57 | $58.66 | $58.66 | 11,834,460 |
| 2023-03-31 | $54.03 | $55.30 | $53.66 | $55.14 | $55.14 | 5,429,920 |
| 2023-03-30 | $54.60 | $55.42 | $53.72 | $54.03 | $54.03 | 5,604,320 |
| 2023-03-29 | $55.00 | $56.23 | $54.28 | $54.90 | $54.90 | 6,874,270 |
| 2023-03-28 | $57.31 | $58.35 | $55.40 | $55.78 | $55.78 | 10,370,420 |
| 2023-03-27 | $59.11 | $60.44 | $56.80 | $58.30 | $58.30 | 13,502,330 |
| 2023-03-24 | $55.40 | $60.00 | $54.70 | $58.31 | $58.31 | 14,645,980 |
| 2023-03-23 | $54.98 | $56.00 | $54.22 | $55.90 | $55.90 | 10,292,850 |
| 2023-03-22 | $53.37 | $54.65 | $52.80 | $54.49 | $54.49 | 7,492,360 |
| 2023-03-21 | $52.30 | $53.47 | $51.37 | $53.25 | $53.25 | 4,716,400 |
| 2023-03-20 | $53.83 | $54.81 | $52.32 | $52.43 | $52.43 | 6,588,400 |
| 2023-03-17 | $52.08 | $53.89 | $51.91 | $53.28 | $53.28 | 6,994,920 |
| 2023-03-16 | $53.38 | $53.80 | $51.69 | $51.71 | $51.71 | 5,899,450 |
| 2023-03-15 | $54.88 | $55.15 | $53.33 | $53.90 | $53.90 | 7,867,000 |
| 2023-03-14 | $53.00 | $55.39 | $52.30 | $54.88 | $54.88 | 12,486,150 |
| 2023-03-13 | $51.75 | $53.38 | $51.45 | $53.35 | $53.35 | 7,769,730 |
| 2023-03-10 | $51.95 | $52.53 | $51.61 | $51.65 | $51.65 | 4,174,860 |
| 2023-03-09 | $53.00 | $53.35 | $51.57 | $52.48 | $52.48 | 5,530,140 |
| 2023-03-08 | $51.14 | $53.15 | $51.00 | $52.98 | $52.98 | 5,878,480 |
| 2023-03-07 | $52.16 | $52.88 | $51.25 | $51.30 | $51.30 | 4,718,950 |
| 2023-03-06 | $54.10 | $54.20 | $51.70 | $52.52 | $52.52 | 7,420,870 |
| 2023-03-03 | $52.89 | $54.29 | $51.72 | $54.03 | $54.03 | 7,851,010 |
| 2023-03-02 | $53.00 | $53.88 | $52.61 | $53.04 | $53.04 | 5,064,430 |
| 2023-03-01 | $51.50 | $53.88 | $51.40 | $52.92 | $52.92 | 7,213,240 |
| 2023-02-28 | $52.06 | $53.02 | $50.80 | $51.75 | $51.75 | 4,932,290 |
| 2023-02-27 | $52.30 | $52.55 | $51.17 | $51.30 | $51.30 | 3,635,040 |
| 2023-02-24 | $53.70 | $54.06 | $52.00 | $52.38 | $52.38 | 6,178,470 |
| 2023-02-23 | $55.41 | $55.70 | $53.25 | $53.80 | $53.80 | 6,931,020 |
| 2023-02-22 | $52.90 | $56.90 | $52.25 | $55.80 | $55.80 | 10,473,230 |
| 2023-02-21 | $54.14 | $55.65 | $52.93 | $53.53 | $53.53 | 6,349,090 |
| 2023-02-20 | $53.10 | $53.90 | $52.43 | $53.65 | $53.65 | 3,858,500 |
| 2023-02-17 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 8,428,460 |
| 2023-02-16 | $56.59 | $59.50 | $55.80 | $56.31 | $56.31 | 13,262,880 |
| 2023-02-15 | $55.40 | $56.66 | $54.79 | $56.22 | $56.22 | 6,680,750 |
| 2023-02-14 | $55.90 | $56.78 | $54.80 | $55.14 | $55.14 | 4,059,470 |
| 2023-02-13 | $55.09 | $56.45 | $54.93 | $55.72 | $55.72 | 4,779,170 |
| 2023-02-10 | $56.29 | $57.10 | $54.66 | $55.07 | $55.07 | 6,161,520 |
| 2023-02-09 | $55.59 | $56.65 | $54.35 | $56.59 | $56.59 | 7,914,510 |
| 2023-02-08 | $56.81 | $57.10 | $55.51 | $55.85 | $55.85 | 5,704,820 |
| 2023-02-07 | $58.50 | $58.88 | $56.22 | $56.92 | $56.92 | 10,726,580 |
| 2023-02-06 | $58.95 | $62.18 | $58.91 | $59.87 | $59.87 | 11,410,910 |
| 2023-02-03 | $56.70 | $59.88 | $56.57 | $58.86 | $58.86 | 8,407,760 |
| 2023-02-02 | $56.70 | $59.28 | $56.50 | $57.58 | $57.58 | 9,039,830 |
| 2023-02-01 | $55.90 | $57.14 | $55.70 | $56.95 | $56.95 | 6,424,340 |
| 2023-01-31 | $60.03 | $60.79 | $55.80 | $56.13 | $56.13 | 14,071,360 |
| 2023-01-30 | $60.01 | $62.30 | $58.98 | $61.45 | $61.45 | 11,128,090 |
| 2023-01-20 | $57.00 | $65.68 | $56.49 | $61.76 | $61.76 | 14,188,640 |
| 2023-01-19 | $55.03 | $58.71 | $55.03 | $57.19 | $57.19 | 10,832,370 |
| 2023-01-18 | $53.09 | $56.95 | $51.38 | $55.24 | $55.24 | 10,265,100 |
| 2023-01-17 | $52.31 | $54.29 | $51.50 | $53.12 | $53.12 | 6,358,120 |
| 2023-01-16 | $51.89 | $54.45 | $51.89 | $52.68 | $52.68 | 9,376,610 |
| 2023-01-13 | $48.48 | $52.36 | $48.45 | $51.29 | $51.29 | 9,958,040 |
| 2023-01-12 | $48.10 | $49.50 | $47.48 | $48.48 | $48.48 | 5,378,720 |
| 2023-01-11 | $49.50 | $49.93 | $48.18 | $48.50 | $48.50 | 5,587,180 |
| 2023-01-10 | $48.10 | $49.11 | $47.55 | $48.38 | $48.38 | 3,817,830 |
| 2023-01-09 | $48.13 | $48.90 | $47.81 | $48.09 | $48.09 | 3,766,900 |
| 2023-01-06 | $48.20 | $48.68 | $47.70 | $47.85 | $47.85 | 3,871,850 |
| 2023-01-05 | $49.25 | $49.60 | $47.56 | $48.58 | $48.58 | 5,025,740 |
| 2023-01-04 | $49.00 | $50.32 | $48.61 | $49.18 | $49.18 | 5,796,170 |
| 2023-01-03 | $46.01 | $49.71 | $46.01 | $49.18 | $49.18 | 7,546,080 |
| 2023-01-02 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2022-12-30 | $46.20 | $47.68 | $46.20 | $46.76 | $46.76 | 3,862,830 |
| 2022-12-29 | $45.92 | $47.60 | $45.90 | $46.20 | $46.20 | 3,949,560 |
| 2022-12-28 | $47.15 | $47.73 | $46.09 | $46.35 | $46.35 | 5,125,890 |
| 2022-12-27 | $50.84 | $50.84 | $47.18 | $47.65 | $47.65 | 5,504,140 |
| 2022-12-26 | $48.70 | $49.38 | $48.00 | $49.10 | $49.10 | 2,710,730 |
| 2022-12-23 | $47.81 | $49.28 | $47.65 | $48.19 | $48.19 | 2,769,840 |
| 2022-12-22 | $48.95 | $49.41 | $47.82 | $48.00 | $48.00 | 3,000,100 |
| 2022-12-21 | $49.10 | $49.93 | $48.41 | $48.82 | $48.82 | 2,833,390 |
| 2022-12-20 | $51.00 | $51.30 | $48.64 | $49.08 | $49.08 | 4,507,790 |
| 2022-12-19 | $51.69 | $52.50 | $50.33 | $50.74 | $50.74 | 3,319,340 |
| 2022-12-16 | $52.65 | $52.95 | $51.04 | $51.41 | $51.41 | 4,455,070 |
| 2022-12-15 | $52.53 | $54.88 | $51.66 | $53.15 | $53.15 | 5,449,440 |
| 2022-12-14 | $52.61 | $54.05 | $52.45 | $52.52 | $52.52 | 4,140,170 |
| 2022-12-13 | $52.89 | $53.44 | $52.15 | $52.49 | $52.49 | 4,141,100 |
| 2022-12-12 | $54.27 | $54.86 | $51.80 | $52.97 | $52.97 | 6,785,510 |
| 2022-12-09 | $54.00 | $54.30 | $53.01 | $54.29 | $54.29 | 3,369,550 |
| 2022-12-08 | $54.50 | $55.19 | $53.25 | $53.65 | $53.65 | 4,186,680 |
| 2022-12-07 | $55.67 | $56.16 | $54.36 | $54.77 | $54.77 | 4,147,920 |
| 2022-12-06 | $56.10 | $57.44 | $55.07 | $55.98 | $55.98 | 4,212,720 |
| 2022-12-05 | $57.00 | $57.77 | $56.13 | $56.60 | $56.60 | 5,609,240 |
| 2022-12-01 | $53.53 | $59.89 | $53.50 | $58.62 | $58.62 | 12,814,980 |
| 2022-11-30 | $54.46 | $54.89 | $52.80 | $53.25 | $53.25 | 5,740,250 |
| 2022-11-29 | $55.14 | $55.80 | $53.70 | $54.98 | $54.98 | 5,868,270 |
| 2022-11-28 | $56.00 | $58.56 | $55.53 | $55.73 | $55.73 | 6,251,570 |
| 2022-11-25 | $57.20 | $58.90 | $55.70 | $57.42 | $57.42 | 10,601,310 |
| 2022-11-24 | $55.86 | $58.51 | $55.00 | $57.71 | $57.71 | 11,097,190 |
| 2022-11-23 | $54.87 | $57.58 | $52.85 | $56.60 | $56.60 | 15,047,480 |
| 2022-11-22 | $56.00 | $56.50 | $54.30 | $54.88 | $54.88 | 10,191,480 |
| 2022-11-21 | $50.70 | $57.29 | $50.60 | $56.85 | $56.85 | 16,725,570 |
| 2022-11-18 | $55.14 | $55.70 | $51.61 | $52.11 | $52.11 | 11,977,440 |
| 2022-11-17 | $52.23 | $55.52 | $52.23 | $55.52 | $55.52 | 12,973,830 |
| 2022-11-16 | $54.15 | $56.38 | $52.45 | $52.77 | $52.77 | 13,229,760 |
| 2022-11-15 | $54.04 | $56.86 | $54.00 | $55.08 | $55.08 | 14,826,310 |
| 2022-11-14 | $53.05 | $55.80 | $53.05 | $54.74 | $54.74 | 11,094,120 |
| 2022-11-11 | $55.85 | $56.40 | $53.30 | $53.88 | $53.88 | 12,165,400 |
| 2022-11-10 | $54.58 | $56.50 | $53.88 | $54.74 | $54.74 | 9,123,750 |
| 2022-11-09 | $55.99 | $56.65 | $53.47 | $55.00 | $55.00 | 12,862,390 |
| 2022-11-08 | $55.49 | $57.51 | $54.54 | $56.81 | $56.81 | 14,525,340 |
| 2022-11-07 | $57.83 | $58.97 | $56.00 | $56.58 | $56.58 | 13,755,490 |
| 2022-11-04 | $57.40 | $58.37 | $56.36 | $57.60 | $57.60 | 15,728,740 |
| 2022-11-03 | $59.89 | $61.30 | $56.00 | $57.40 | $57.40 | 22,697,770 |
| 2022-11-02 | $64.00 | $64.88 | $60.77 | $62.00 | $62.00 | 20,453,850 |
| 2022-11-01 | $62.67 | $67.25 | $60.51 | $63.61 | $63.61 | 21,517,310 |
| 2022-10-31 | $59.51 | $67.98 | $57.88 | $63.89 | $63.89 | 24,047,390 |
| 2022-10-28 | $57.10 | $60.75 | $56.28 | $59.04 | $59.04 | 27,985,850 |
| 2022-10-27 | $56.33 | $62.20 | $55.62 | $57.53 | $57.53 | 32,825,340 |
| 2022-10-26 | $43.50 | $52.96 | $43.50 | $52.96 | $52.96 | 18,347,350 |
| 2022-10-25 | $42.44 | $44.42 | $42.02 | $44.13 | $44.13 | 11,899,460 |
| 2022-10-24 | $42.00 | $44.35 | $42.00 | $42.40 | $42.40 | 7,202,580 |
| 2022-10-21 | $41.50 | $42.88 | $40.97 | $42.27 | $42.27 | 6,046,310 |
| 2022-10-20 | $41.56 | $43.48 | $41.22 | $42.08 | $42.08 | 7,581,180 |
| 2022-10-19 | $41.37 | $42.32 | $40.71 | $41.56 | $41.56 | 5,076,390 |
| 2022-10-18 | $41.21 | $41.71 | $40.51 | $41.26 | $41.26 | 4,923,400 |
| 2022-10-17 | $39.00 | $42.50 | $38.86 | $41.50 | $41.50 | 7,365,200 |
| 2022-10-14 | $38.56 | $39.91 | $38.55 | $39.50 | $39.50 | 6,383,570 |
| 2022-10-13 | $36.71 | $39.99 | $36.70 | $39.20 | $39.20 | 7,969,600 |
| 2022-10-12 | $34.55 | $36.87 | $33.90 | $36.87 | $36.87 | 5,060,460 |
| 2022-10-11 | $34.30 | $34.69 | $33.77 | $34.21 | $34.21 | 1,595,410 |
| 2022-10-10 | $35.03 | $35.51 | $33.95 | $34.20 | $34.20 | 1,799,780 |
| 2022-09-30 | $36.51 | $36.60 | $35.00 | $35.03 | $35.03 | 2,126,640 |
| 2022-09-29 | $37.05 | $37.50 | $36.00 | $36.21 | $36.21 | 2,735,400 |
| 2022-09-28 | $38.66 | $38.78 | $36.20 | $36.22 | $36.22 | 3,117,260 |
| 2022-09-27 | $38.50 | $38.86 | $37.80 | $38.66 | $38.66 | 2,474,800 |
| 2022-09-26 | $39.11 | $39.40 | $37.76 | $37.80 | $37.80 | 2,695,100 |
| 2022-09-23 | $39.56 | $40.42 | $38.99 | $39.40 | $39.40 | 3,355,050 |
| 2022-09-22 | $38.10 | $40.98 | $38.01 | $39.71 | $39.71 | 4,050,580 |
| 2022-09-21 | $38.00 | $39.05 | $37.16 | $38.63 | $38.63 | 2,724,390 |
| 2022-09-20 | $37.85 | $39.33 | $37.75 | $38.56 | $38.56 | 2,260,460 |
| 2022-09-19 | $39.80 | $40.24 | $37.80 | $38.01 | $38.01 | 4,511,220 |
| 2022-09-16 | $39.80 | $42.99 | $39.67 | $40.64 | $40.64 | 6,077,550 |
| 2022-09-15 | $40.81 | $41.30 | $38.88 | $39.40 | $39.40 | 3,303,440 |
| 2022-09-14 | $39.90 | $41.00 | $39.50 | $40.88 | $40.88 | 2,570,330 |
| 2022-09-13 | $40.88 | $41.12 | $40.19 | $40.43 | $40.43 | 1,844,090 |
| 2022-09-12 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 0 |
| 2022-09-09 | $39.99 | $40.86 | $39.88 | $40.43 | $40.43 | 1,860,490 |
| 2022-09-08 | $40.80 | $41.11 | $39.80 | $39.82 | $39.82 | 2,405,050 |
| 2022-09-07 | $41.13 | $41.98 | $40.68 | $41.18 | $41.18 | 3,186,930 |
| 2022-09-06 | $40.51 | $41.13 | $40.22 | $41.13 | $41.13 | 2,265,760 |
| 2022-09-05 | $40.82 | $41.11 | $39.52 | $40.28 | $40.28 | 2,027,050 |
| 2022-09-02 | $41.00 | $41.50 | $40.45 | $40.82 | $40.82 | 2,407,000 |
| 2022-09-01 | $41.84 | $42.64 | $40.66 | $40.95 | $40.95 | 4,014,060 |
| 2022-08-31 | $40.65 | $41.88 | $40.13 | $40.56 | $40.56 | 2,880,400 |
| 2022-08-30 | $39.90 | $40.79 | $39.70 | $40.78 | $40.78 | 2,390,560 |
| 2022-08-29 | $39.15 | $40.30 | $38.39 | $39.90 | $39.90 | 2,091,630 |
| 2022-08-26 | $41.18 | $41.50 | $40.20 | $40.26 | $40.26 | 2,393,400 |
| 2022-08-25 | $42.28 | $42.59 | $40.15 | $40.76 | $40.76 | 4,222,610 |
| 2022-08-24 | $44.80 | $45.00 | $42.08 | $42.08 | $42.08 | 5,771,310 |
| 2022-08-23 | $44.18 | $46.25 | $43.75 | $45.13 | $45.13 | 6,115,860 |
| 2022-08-22 | $43.35 | $44.20 | $42.33 | $44.15 | $44.15 | 2,640,270 |
| 2022-08-19 | $45.00 | $45.77 | $43.50 | $43.50 | $43.50 | 4,289,160 |
| 2022-08-18 | $44.25 | $45.12 | $43.87 | $44.81 | $44.81 | 3,638,510 |
| 2022-08-17 | $44.91 | $45.10 | $44.37 | $44.75 | $44.75 | 2,803,250 |
| 2022-08-16 | $45.71 | $46.20 | $44.60 | $45.00 | $45.00 | 4,387,550 |
| 2022-08-15 | $46.30 | $46.86 | $45.30 | $45.96 | $45.96 | 4,139,660 |
| 2022-08-12 | $46.12 | $48.06 | $45.68 | $46.56 | $46.56 | 6,326,080 |
| 2022-08-11 | $45.67 | $47.06 | $45.67 | $46.31 | $46.31 | 5,612,140 |
| 2022-08-10 | $47.48 | $47.48 | $46.21 | $46.26 | $46.26 | 7,936,970 |
| 2022-08-09 | $46.21 | $46.84 | $45.30 | $46.20 | $46.20 | 5,433,910 |
| 2022-08-08 | $46.80 | $47.18 | $45.80 | $46.84 | $46.84 | 7,306,310 |
| 2022-08-05 | $43.58 | $47.50 | $43.35 | $46.67 | $46.67 | 11,464,330 |
| 2022-08-04 | $43.01 | $43.79 | $42.20 | $43.18 | $43.18 | 4,077,270 |
| 2022-08-03 | $41.70 | $44.99 | $41.70 | $42.86 | $42.86 | 7,468,080 |
| 2022-08-02 | $44.88 | $44.88 | $41.45 | $41.78 | $41.78 | 7,570,340 |
| 2022-08-01 | $44.46 | $46.37 | $43.40 | $45.32 | $45.32 | 6,315,280 |
| 2022-07-29 | $44.46 | $45.35 | $44.14 | $44.55 | $44.55 | 4,543,190 |
| 2022-07-28 | $45.09 | $46.12 | $44.58 | $45.00 | $45.00 | 5,440,610 |
| 2022-07-27 | $46.00 | $46.01 | $44.33 | $44.80 | $44.80 | 5,051,440 |
| 2022-07-26 | $45.56 | $46.07 | $45.01 | $45.87 | $45.87 | 5,122,970 |
| 2022-07-25 | $46.94 | $47.85 | $45.50 | $45.58 | $45.58 | 6,033,240 |
| 2022-07-22 | $47.20 | $47.99 | $46.68 | $46.85 | $46.85 | 7,073,640 |
| 2022-07-21 | $47.96 | $49.70 | $47.33 | $47.54 | $47.54 | 11,823,790 |
| 2022-07-20 | $49.55 | $52.37 | $46.51 | $48.75 | $48.75 | 19,932,700 |
| 2022-07-19 | $43.45 | $51.00 | $43.06 | $49.74 | $49.74 | 22,175,400 |
| 2022-07-18 | $41.50 | $43.13 | $41.42 | $42.62 | $42.62 | 4,496,770 |
| 2022-07-15 | $40.90 | $42.81 | $40.50 | $41.39 | $41.39 | 4,703,020 |
| 2022-07-14 | $40.26 | $41.70 | $39.98 | $40.96 | $40.96 | 3,173,380 |
| 2022-07-13 | $39.97 | $40.47 | $39.97 | $40.27 | $40.27 | 1,873,120 |
| 2022-07-12 | $40.84 | $41.17 | $39.84 | $39.97 | $39.97 | 2,971,810 |
| 2022-07-11 | $41.87 | $42.00 | $40.39 | $40.84 | $40.84 | 4,105,110 |
| 2022-07-08 | $42.49 | $43.35 | $42.02 | $42.15 | $42.15 | 4,034,030 |
| 2022-07-07 | $43.20 | $43.34 | $42.12 | $42.75 | $42.75 | 4,152,190 |
| 2022-07-06 | $44.60 | $44.60 | $42.45 | $43.20 | $43.20 | 6,175,910 |
| 2022-07-05 | $43.91 | $45.89 | $42.88 | $44.60 | $44.60 | 11,305,230 |
| 2022-07-04 | $42.90 | $43.63 | $42.13 | $43.05 | $43.05 | 7,179,780 |
| 2022-07-01 | $41.80 | $45.92 | $41.30 | $43.38 | $43.36 | 11,240,950 |
| 2022-06-30 | $41.60 | $42.12 | $41.12 | $41.29 | $41.27 | 4,707,820 |
| 2022-06-29 | $41.55 | $43.40 | $41.27 | $41.41 | $41.39 | 8,030,500 |
| 2022-06-28 | $40.33 | $41.96 | $39.63 | $41.84 | $41.82 | 8,675,040 |
| 2022-06-27 | $40.23 | $40.90 | $40.00 | $40.45 | $40.43 | 4,665,360 |
| 2022-06-24 | $40.71 | $41.00 | $40.00 | $40.23 | $40.21 | 3,721,000 |
| 2022-06-23 | $39.52 | $40.57 | $39.17 | $40.38 | $40.36 | 3,946,120 |
| 2022-06-22 | $41.10 | $41.28 | $39.39 | $39.39 | $39.37 | 4,939,240 |
| 2022-06-21 | $41.60 | $41.88 | $40.50 | $41.12 | $41.10 | 5,462,380 |
| 2022-06-20 | $40.84 | $42.36 | $40.52 | $41.67 | $41.65 | 7,969,310 |
| 2022-06-17 | $39.90 | $40.99 | $39.68 | $40.48 | $40.46 | 4,433,170 |
| 2022-06-16 | $41.01 | $41.47 | $40.01 | $40.20 | $40.18 | 5,918,180 |
| 2022-06-15 | $40.59 | $41.31 | $40.00 | $40.64 | $40.62 | 5,501,590 |
| 2022-06-14 | $40.97 | $40.97 | $39.32 | $40.56 | $40.54 | 5,347,370 |
| 2022-06-13 | $39.66 | $42.78 | $39.50 | $41.35 | $41.33 | 8,335,970 |
| 2022-06-10 | $39.58 | $40.52 | $39.40 | $39.98 | $39.96 | 5,366,100 |
| 2022-06-09 | $42.42 | $42.50 | $39.51 | $39.90 | $39.88 | 10,643,070 |
| 2022-06-08 | $38.86 | $46.00 | $38.82 | $43.28 | $43.26 | 16,747,390 |
| 2022-06-07 | $38.43 | $39.69 | $37.63 | $39.02 | $39.00 | 11,822,050 |
| 2022-06-06 | $39.73 | $40.57 | $36.35 | $39.11 | $39.09 | 18,070,670 |
| 2022-06-02 | $43.59 | $44.80 | $43.02 | $44.74 | $44.72 | 6,450,120 |
| 2022-06-01 | $43.39 | $44.55 | $43.16 | $43.70 | $43.68 | 4,365,510 |
| 2022-05-31 | $43.11 | $43.85 | $41.90 | $43.59 | $43.57 | 5,192,870 |
| 2022-05-30 | $43.12 | $43.53 | $42.50 | $43.11 | $43.09 | 3,412,750 |
| 2022-05-27 | $44.21 | $44.31 | $42.60 | $43.05 | $43.03 | 5,907,760 |
| 2022-05-26 | $44.48 | $45.30 | $43.63 | $44.20 | $44.18 | 7,562,960 |
| 2022-05-25 | $44.18 | $47.80 | $44.18 | $45.53 | $45.51 | 10,960,330 |
| 2022-05-24 | $44.67 | $45.28 | $42.24 | $42.24 | $42.22 | 7,016,060 |
| 2022-05-23 | $43.80 | $46.71 | $43.51 | $45.47 | $45.45 | 8,833,730 |
| 2022-05-20 | $44.96 | $44.97 | $43.44 | $43.85 | $43.83 | 5,408,330 |
| 2022-05-19 | $42.15 | $44.95 | $42.05 | $44.15 | $44.13 | 6,901,120 |
| 2022-05-18 | $44.10 | $45.55 | $42.81 | $43.07 | $43.05 | 6,265,940 |
| 2022-05-17 | $43.51 | $43.99 | $42.44 | $43.80 | $43.78 | 5,249,980 |
| 2022-05-16 | $43.91 | $44.68 | $43.14 | $43.52 | $43.50 | 5,225,570 |
| 2022-05-13 | $43.67 | $45.00 | $43.13 | $44.21 | $44.19 | 7,684,700 |
| 2022-05-12 | $42.00 | $44.88 | $41.73 | $43.73 | $43.71 | 7,686,080 |
| 2022-05-11 | $42.04 | $44.35 | $42.04 | $42.71 | $42.69 | 9,639,150 |
| 2022-05-10 | $41.09 | $43.77 | $40.38 | $42.36 | $42.34 | 9,732,750 |
| 2022-05-09 | $42.72 | $45.97 | $41.35 | $41.71 | $41.69 | 13,416,770 |
| 2022-05-06 | $34.59 | $42.20 | $34.09 | $42.20 | $42.18 | 9,479,110 |
| 2022-05-05 | $35.00 | $35.99 | $34.44 | $35.17 | $35.15 | 3,539,120 |
| 2022-05-04 | $35.79 | $35.79 | $35.79 | $35.79 | $35.77 | 0 |
| 2022-05-03 | $35.79 | $35.79 | $35.79 | $35.79 | $35.77 | 0 |
| 2022-04-29 | $33.93 | $36.00 | $33.59 | $35.79 | $35.77 | 4,704,290 |
| 2022-04-28 | $33.95 | $34.36 | $33.06 | $33.31 | $33.29 | 2,882,180 |
| 2022-04-27 | $32.33 | $34.37 | $32.05 | $34.37 | $34.35 | 4,632,350 |
| 2022-04-26 | $35.10 | $36.25 | $33.34 | $33.83 | $33.81 | 3,961,730 |
| 2022-04-25 | $38.92 | $38.92 | $34.96 | $34.96 | $34.94 | 4,625,370 |
| 2022-04-22 | $41.00 | $41.48 | $39.09 | $39.42 | $39.40 | 3,731,690 |
| 2022-04-21 | $43.28 | $43.80 | $41.35 | $41.53 | $41.51 | 2,718,960 |
| 2022-04-20 | $44.46 | $45.20 | $43.51 | $43.76 | $43.74 | 1,962,630 |
| 2022-04-19 | $44.40 | $45.20 | $44.05 | $44.47 | $44.45 | 1,790,610 |
| 2022-04-18 | $43.00 | $44.55 | $42.58 | $44.20 | $44.18 | 2,497,670 |
| 2022-04-15 | $45.92 | $46.22 | $43.00 | $43.46 | $43.44 | 4,061,190 |
| 2022-04-14 | $45.30 | $47.65 | $44.44 | $46.58 | $46.56 | 3,840,410 |
| 2022-04-13 | $47.00 | $47.00 | $45.01 | $45.02 | $45.00 | 1,819,830 |
| 2022-04-12 | $45.90 | $46.97 | $45.81 | $46.88 | $46.86 | 1,573,460 |
| 2022-04-11 | $48.04 | $48.99 | $45.30 | $46.09 | $46.07 | 2,198,050 |
| 2022-04-08 | $49.10 | $49.51 | $47.10 | $47.63 | $47.61 | 1,962,520 |
| 2022-04-07 | $50.07 | $51.96 | $48.79 | $48.85 | $48.83 | 2,633,860 |
| 2022-04-06 | $49.98 | $51.30 | $49.70 | $50.40 | $50.38 | 1,833,210 |
| 2022-04-05 | $50.09 | $50.09 | $50.09 | $50.09 | $50.07 | 0 |
| 2022-04-04 | $50.09 | $50.09 | $50.09 | $50.09 | $50.07 | 0 |
| 2022-04-01 | $50.00 | $50.88 | $49.48 | $50.09 | $50.07 | 1,873,910 |
| 2022-03-31 | $51.08 | $52.00 | $50.40 | $50.40 | $50.38 | 2,914,540 |
| 2022-03-30 | $51.08 | $51.88 | $50.27 | $51.44 | $51.42 | 3,572,310 |
| 2022-03-29 | $53.00 | $53.76 | $51.30 | $51.51 | $51.49 | 6,225,620 |
| 2022-03-28 | $51.98 | $56.88 | $51.38 | $54.48 | $54.45 | 10,383,850 |
| 2022-03-25 | $51.28 | $52.00 | $50.03 | $50.14 | $50.12 | 1,823,490 |
| 2022-03-24 | $51.57 | $51.62 | $50.51 | $50.90 | $50.88 | 2,003,500 |
| 2022-03-23 | $51.49 | $52.39 | $50.56 | $51.94 | $51.92 | 2,674,450 |
| 2022-03-22 | $51.62 | $51.62 | $50.53 | $51.20 | $51.18 | 1,750,940 |
| 2022-03-21 | $51.03 | $53.26 | $51.03 | $51.66 | $51.64 | 2,396,600 |
| 2022-03-18 | $51.51 | $51.95 | $50.94 | $51.31 | $51.29 | 2,011,380 |
| 2022-03-17 | $50.25 | $53.48 | $50.25 | $51.50 | $51.48 | 4,879,280 |
| 2022-03-16 | $49.09 | $50.28 | $47.00 | $50.19 | $50.17 | 3,600,110 |
| 2022-03-15 | $52.08 | $52.08 | $48.00 | $48.00 | $47.98 | 3,414,890 |
| 2022-03-14 | $52.99 | $54.35 | $52.22 | $52.22 | $52.20 | 2,427,600 |
| 2022-03-11 | $52.29 | $53.99 | $51.70 | $53.85 | $53.82 | 2,681,150 |
| 2022-03-10 | $54.50 | $54.80 | $53.01 | $53.30 | $53.28 | 2,892,380 |
| 2022-03-09 | $53.15 | $53.98 | $50.80 | $53.74 | $53.72 | 3,365,930 |
| 2022-03-08 | $53.39 | $54.50 | $52.11 | $53.24 | $53.22 | 2,561,700 |
| 2022-03-07 | $55.38 | $55.50 | $53.11 | $53.40 | $53.38 | 2,388,350 |
| 2022-03-04 | $55.72 | $56.29 | $55.09 | $55.50 | $55.47 | 2,386,930 |
| 2022-03-03 | $57.00 | $57.81 | $55.90 | $56.30 | $56.27 | 3,220,890 |
| 2022-03-02 | $55.30 | $57.89 | $54.54 | $57.35 | $57.32 | 5,556,300 |
| 2022-03-01 | $55.00 | $55.70 | $54.80 | $55.20 | $55.17 | 2,050,820 |
| 2022-02-28 | $55.50 | $56.47 | $54.75 | $55.20 | $55.17 | 2,144,650 |
| 2022-02-25 | $55.64 | $56.59 | $55.03 | $55.24 | $55.21 | 2,509,770 |
| 2022-02-24 | $57.43 | $57.86 | $54.26 | $55.05 | $55.02 | 4,503,780 |
| 2022-02-23 | $56.00 | $57.99 | $56.00 | $57.70 | $57.67 | 3,198,760 |
| 2022-02-22 | $58.00 | $58.00 | $55.82 | $56.05 | $56.02 | 2,414,160 |
| 2022-02-21 | $56.68 | $58.30 | $56.49 | $57.80 | $57.77 | 3,816,140 |
| 2022-02-18 | $55.92 | $56.69 | $55.75 | $56.00 | $55.97 | 1,732,650 |
| 2022-02-17 | $55.74 | $56.43 | $55.06 | $55.75 | $55.72 | 1,817,170 |
| 2022-02-16 | $56.80 | $57.20 | $55.75 | $56.20 | $56.17 | 1,882,940 |
| 2022-02-15 | $55.88 | $56.80 | $55.01 | $56.07 | $56.04 | 1,403,940 |
| 2022-02-14 | $55.00 | $56.19 | $54.03 | $55.88 | $55.85 | 1,434,800 |
| 2022-02-11 | $57.50 | $58.27 | $55.44 | $55.68 | $55.65 | 2,971,520 |
| 2022-02-10 | $58.58 | $59.10 | $57.60 | $58.07 | $58.04 | 2,284,410 |
| 2022-02-09 | $57.48 | $59.80 | $57.21 | $59.00 | $58.97 | 3,609,170 |
| 2022-02-08 | $56.80 | $59.80 | $55.39 | $57.85 | $57.82 | 3,047,730 |
| 2022-02-07 | $57.25 | $57.73 | $55.30 | $55.93 | $55.90 | 2,021,060 |
| 2022-02-04 | $56.11 | $56.11 | $56.11 | $56.11 | $56.08 | 0 |
| 2022-02-03 | $56.11 | $56.11 | $56.11 | $56.11 | $56.08 | 0 |
| 2022-02-02 | $56.11 | $56.11 | $56.11 | $56.11 | $56.08 | 0 |
| 2022-02-01 | $56.11 | $56.11 | $56.11 | $56.11 | $56.08 | 0 |
| 2022-01-28 | $54.90 | $56.98 | $54.80 | $56.11 | $56.08 | 3,253,480 |
| 2022-01-27 | $58.00 | $58.04 | $53.93 | $53.99 | $53.96 | 3,522,960 |
| 2022-01-26 | $58.48 | $59.40 | $57.00 | $57.69 | $57.66 | 2,423,680 |
| 2022-01-25 | $61.50 | $61.84 | $58.29 | $58.29 | $58.26 | 3,575,980 |
| 2022-01-24 | $61.70 | $62.59 | $61.26 | $62.03 | $62.00 | 1,957,080 |
| 2022-01-21 | $61.83 | $63.19 | $61.40 | $61.41 | $61.38 | 2,586,370 |
| 2022-01-20 | $63.58 | $64.35 | $61.36 | $61.72 | $61.69 | 3,809,560 |
| 2022-01-19 | $64.77 | $65.50 | $63.37 | $63.85 | $63.82 | 4,835,570 |
| 2022-01-18 | $63.01 | $69.77 | $63.00 | $65.85 | $65.82 | 9,678,610 |
| 2022-01-17 | $60.70 | $64.30 | $60.56 | $63.41 | $63.38 | 5,135,200 |
| 2022-01-14 | $60.90 | $61.80 | $59.82 | $60.71 | $60.68 | 2,146,740 |
| 2022-01-13 | $62.98 | $63.21 | $61.03 | $61.07 | $61.04 | 2,484,940 |
| 2022-01-12 | $62.50 | $63.15 | $61.97 | $62.40 | $62.37 | 2,135,690 |
| 2022-01-11 | $63.00 | $65.20 | $62.30 | $62.43 | $62.40 | 3,128,530 |
| 2022-01-10 | $60.10 | $65.02 | $59.00 | $63.08 | $63.05 | 4,942,390 |
| 2022-01-07 | $64.00 | $64.38 | $61.00 | $61.01 | $60.98 | 3,687,950 |
| 2022-01-06 | $63.25 | $64.17 | $61.13 | $63.88 | $63.85 | 3,003,740 |
| 2022-01-05 | $65.20 | $65.20 | $63.23 | $63.70 | $63.67 | 3,129,730 |
| 2022-01-04 | $64.51 | $65.65 | $63.80 | $65.35 | $65.32 | 3,484,120 |
| 2022-01-03 | $63.99 | $63.99 | $63.99 | $63.99 | $63.96 | 0 |
| 2021-12-31 | $63.88 | $65.20 | $63.36 | $63.99 | $63.96 | 2,954,060 |
| 2021-12-30 | $63.39 | $65.00 | $63.39 | $63.46 | $63.43 | 2,839,480 |
| 2021-12-29 | $65.00 | $65.44 | $63.10 | $63.32 | $63.29 | 3,779,120 |
| 2021-12-28 | $65.00 | $66.20 | $64.40 | $65.65 | $65.62 | 2,751,840 |
| 2021-12-27 | $67.76 | $68.00 | $63.00 | $64.59 | $64.56 | 5,497,470 |
| 2021-12-24 | $72.00 | $72.00 | $68.20 | $68.42 | $68.39 | 5,790,670 |
| 2021-12-23 | $68.99 | $72.50 | $68.13 | $71.19 | $71.16 | 9,557,380 |
| 2021-12-22 | $66.54 | $68.60 | $66.54 | $67.46 | $67.43 | 3,649,810 |
| 2021-12-21 | $66.36 | $67.23 | $66.19 | $66.51 | $66.48 | 1,960,400 |
| 2021-12-20 | $66.46 | $67.23 | $65.91 | $66.21 | $66.18 | 2,259,430 |
| 2021-12-17 | $69.00 | $69.19 | $66.33 | $66.45 | $66.42 | 5,375,740 |
| 2021-12-16 | $69.05 | $69.80 | $68.90 | $69.10 | $69.07 | 2,717,100 |
| 2021-12-15 | $70.33 | $71.34 | $68.91 | $69.00 | $68.97 | 4,471,980 |
| 2021-12-14 | $68.30 | $70.97 | $68.30 | $70.63 | $70.60 | 6,569,620 |
| 2021-12-13 | $69.51 | $69.94 | $67.80 | $68.71 | $68.68 | 5,673,130 |
| 2021-12-07 | $70.04 | $70.71 | $69.01 | $69.82 | $69.79 | 3,414,390 |
| 2021-12-06 | $69.46 | $70.49 | $68.50 | $69.66 | $69.63 | 3,883,640 |
| 2021-12-03 | $69.46 | $69.46 | $69.46 | $69.46 | $69.43 | 3,434,370 |
| 2021-12-02 | $69.24 | $69.24 | $69.24 | $69.24 | $69.21 | 6,130,290 |
| 2021-12-01 | $70.97 | $73.35 | $70.80 | $72.03 | $72.00 | 7,083,960 |
| 2021-11-30 | $70.02 | $71.99 | $70.02 | $70.50 | $70.47 | 5,891,190 |
| 2021-11-29 | $69.21 | $71.36 | $68.51 | $69.92 | $69.89 | 4,884,680 |
| 2021-11-26 | $72.00 | $72.15 | $69.71 | $70.86 | $70.83 | 8,429,310 |
| 2021-11-25 | $72.40 | $75.70 | $71.47 | $73.06 | $73.03 | 8,597,460 |
| 2021-11-24 | $75.44 | $75.45 | $72.28 | $72.46 | $72.43 | 8,965,850 |
| 2021-11-23 | $75.00 | $76.55 | $73.95 | $75.95 | $75.91 | 8,623,530 |
| 2021-11-22 | $72.94 | $75.58 | $72.09 | $75.58 | $75.54 | 10,165,300 |
| 2021-11-19 | $72.60 | $72.96 | $71.44 | $72.48 | $72.45 | 5,419,930 |
| 2021-11-18 | $74.18 | $75.50 | $72.16 | $72.32 | $72.29 | 7,636,900 |
| 2021-11-17 | $73.61 | $75.49 | $73.23 | $74.14 | $74.11 | 6,866,120 |
| 2021-11-16 | $78.06 | $78.11 | $73.85 | $74.01 | $73.98 | 8,649,520 |
| 2021-11-15 | $76.60 | $78.88 | $76.30 | $77.39 | $77.35 | 6,965,340 |
| 2021-11-12 | $80.69 | $82.00 | $77.10 | $77.25 | $77.21 | 12,437,970 |
| 2021-11-11 | $80.00 | $82.50 | $78.49 | $81.74 | $81.70 | 10,575,080 |
| 2021-11-10 | $82.00 | $82.88 | $79.28 | $80.90 | $80.86 | 13,004,080 |
| 2021-11-09 | $88.30 | $89.80 | $83.01 | $84.01 | $83.97 | 16,086,070 |
| 2021-11-08 | $89.00 | $90.99 | $85.34 | $86.97 | $86.93 | 13,751,700 |
| 2021-11-05 | $83.99 | $83.99 | $83.99 | $83.99 | $83.95 | 21,350,070 |
| 2021-11-04 | $84.49 | $88.88 | $83.28 | $83.99 | $83.95 | 17,135,160 |
| 2021-11-03 | $76.50 | $86.50 | $76.20 | $83.05 | $83.01 | 17,478,660 |
| 2021-11-02 | $75.01 | $79.99 | $74.50 | $77.12 | $77.08 | 11,608,410 |
| 2021-11-01 | $76.01 | $78.18 | $74.03 | $75.89 | $75.85 | 9,460,970 |
| 2021-10-29 | $79.00 | $80.67 | $74.86 | $75.81 | $75.77 | 16,480,090 |
| 2021-10-28 | $73.98 | $88.88 | $72.18 | $82.92 | $82.88 | 22,270,390 |
| 2021-10-27 | $75.76 | $77.23 | $73.89 | $74.65 | $74.62 | 6,659,500 |
| 2021-10-26 | $77.06 | $81.77 | $75.64 | $76.65 | $76.61 | 12,340,980 |
| 2021-10-25 | $72.00 | $79.99 | $71.18 | $77.93 | $77.89 | 13,171,590 |
| 2021-10-22 | $76.42 | $79.18 | $73.99 | $76.90 | $76.86 | 13,063,050 |
| 2021-10-21 | $76.10 | $79.27 | $74.88 | $75.99 | $75.95 | 14,637,550 |
| 2021-10-20 | $68.00 | $77.00 | $65.00 | $75.80 | $75.76 | 20,477,660 |
| 2021-10-19 | $68.09 | $72.00 | $67.66 | $71.32 | $71.29 | 11,580,710 |
| 2021-10-18 | $68.00 | $68.95 | $66.20 | $67.51 | $67.48 | 6,534,160 |
| 2021-10-15 | $69.40 | $69.50 | $66.00 | $67.28 | $67.25 | 6,383,380 |
| 2021-10-14 | $68.50 | $69.85 | $66.91 | $68.93 | $68.90 | 8,401,180 |
| 2021-10-13 | $70.00 | $72.65 | $68.75 | $70.34 | $70.31 | 7,766,870 |
| 2021-10-12 | $72.15 | $73.54 | $68.40 | $69.58 | $69.55 | 10,789,040 |
| 2021-10-11 | $73.10 | $76.60 | $72.03 | $73.60 | $73.57 | 10,188,210 |
| 2021-10-08 | $77.14 | $78.87 | $74.81 | $75.10 | $75.07 | 14,952,390 |
| 2021-10-07 | $77.19 | $77.19 | $77.19 | $77.19 | $77.15 | 0 |
| 2021-10-06 | $77.19 | $77.19 | $77.19 | $77.19 | $77.15 | 0 |
| 2021-09-30 | $71.02 | $79.58 | $70.93 | $77.19 | $77.15 | 17,367,650 |
| 2021-09-29 | $74.27 | $75.30 | $68.60 | $68.60 | $68.57 | 13,010,200 |
| 2021-09-28 | $69.62 | $77.97 | $69.17 | $74.28 | $74.25 | 16,048,550 |
| 2021-09-27 | $81.00 | $88.00 | $73.38 | $73.75 | $73.72 | 24,766,170 |
| 2021-09-24 | $67.32 | $77.00 | $66.83 | $74.80 | $74.77 | 26,705,080 |
| 2021-09-23 | $54.55 | $64.81 | $54.55 | $64.81 | $64.78 | 14,220,830 |
| 2021-09-22 | $53.51 | $54.60 | $53.10 | $54.01 | $53.98 | 2,614,270 |
| 2021-09-21 | $54.59 | $54.59 | $54.59 | $54.59 | $54.56 | 0 |
| 2021-09-20 | $54.59 | $54.59 | $54.59 | $54.59 | $54.56 | 0 |
| 2021-09-17 | $56.75 | $57.98 | $53.20 | $54.59 | $54.56 | 4,949,900 |
| 2021-09-16 | $57.14 | $59.30 | $56.55 | $56.60 | $56.57 | 6,008,980 |
| 2021-09-15 | $63.00 | $63.17 | $58.03 | $58.28 | $58.25 | 10,925,300 |
| 2021-09-14 | $52.23 | $61.94 | $52.05 | $61.94 | $61.91 | 14,030,280 |
| 2021-09-13 | $57.80 | $57.80 | $51.00 | $51.62 | $51.60 | 8,533,140 |
| 2021-09-10 | $60.84 | $61.39 | $59.80 | $60.07 | $60.04 | 3,863,830 |
| 2021-09-09 | $60.97 | $63.06 | $59.50 | $61.42 | $61.39 | 5,808,970 |
| 2021-09-08 | $60.31 | $61.17 | $59.46 | $60.57 | $60.54 | 3,695,490 |
| 2021-09-07 | $60.88 | $61.96 | $60.10 | $60.46 | $60.43 | 3,488,190 |
| 2021-09-06 | $59.77 | $61.72 | $58.90 | $61.49 | $61.46 | 3,596,840 |
| 2021-09-03 | $59.31 | $61.99 | $59.30 | $60.15 | $60.12 | 4,281,710 |
| 2021-09-02 | $59.53 | $60.47 | $58.60 | $59.91 | $59.88 | 2,613,350 |
| 2021-09-01 | $60.77 | $60.78 | $58.58 | $59.77 | $59.74 | 4,715,870 |
| 2021-08-31 | $61.21 | $63.15 | $60.58 | $60.88 | $60.85 | 3,888,110 |
| 2021-08-30 | $63.99 | $64.33 | $60.28 | $62.11 | $62.08 | 4,671,300 |
| 2021-08-27 | $63.00 | $64.86 | $62.00 | $62.29 | $62.26 | 4,630,920 |
| 2021-08-26 | $63.60 | $65.24 | $61.98 | $63.17 | $63.14 | 5,883,490 |
| 2021-08-25 | $68.68 | $68.95 | $65.90 | $66.22 | $66.19 | 4,526,190 |
| 2021-08-24 | $69.00 | $69.01 | $67.70 | $68.51 | $68.48 | 3,415,200 |
| 2021-08-23 | $68.00 | $70.31 | $68.00 | $68.90 | $68.87 | 3,374,790 |
| 2021-08-20 | $71.67 | $71.67 | $67.71 | $68.56 | $68.53 | 3,697,580 |
| 2021-08-19 | $69.00 | $71.87 | $68.09 | $70.70 | $70.67 | 6,652,570 |
| 2021-08-18 | $67.71 | $68.20 | $65.78 | $67.08 | $67.05 | 3,665,060 |
| 2021-08-17 | $71.51 | $71.89 | $67.67 | $67.71 | $67.68 | 6,236,930 |
| 2021-08-16 | $71.75 | $72.47 | $71.12 | $71.53 | $71.50 | 3,148,760 |
| 2021-08-13 | $72.68 | $74.00 | $71.46 | $71.54 | $71.51 | 4,445,650 |
| 2021-08-12 | $72.36 | $75.66 | $72.36 | $73.54 | $73.51 | 5,185,350 |
| 2021-08-11 | $74.34 | $74.34 | $72.23 | $72.36 | $72.33 | 6,292,100 |
| 2021-08-10 | $77.66 | $77.72 | $74.51 | $74.70 | $74.67 | 5,434,900 |
| 2021-08-09 | $75.49 | $77.47 | $74.08 | $76.24 | $76.20 | 5,379,460 |
| 2021-08-06 | $77.76 | $79.28 | $75.00 | $76.55 | $76.51 | 6,784,620 |
| 2021-08-05 | $79.60 | $80.12 | $76.02 | $77.28 | $77.24 | 8,319,910 |
| 2021-08-04 | $77.12 | $81.06 | $76.30 | $80.32 | $80.28 | 9,395,350 |
| 2021-08-03 | $76.20 | $83.50 | $76.20 | $78.55 | $78.51 | 10,764,900 |
| 2021-08-02 | $78.90 | $78.90 | $74.80 | $76.12 | $76.08 | 9,164,520 |
| 2021-07-30 | $78.60 | $82.00 | $74.01 | $78.97 | $78.93 | 11,328,380 |
| 2021-07-29 | $74.28 | $77.88 | $74.28 | $75.69 | $75.65 | 8,128,180 |
| 2021-07-28 | $80.20 | $81.50 | $72.00 | $73.21 | $73.18 | 9,491,170 |
| 2021-07-27 | $81.84 | $85.62 | $78.11 | $82.00 | $81.96 | 13,125,620 |
| 2021-07-26 | $84.16 | $86.41 | $79.30 | $81.83 | $81.79 | 10,664,610 |
| 2021-07-23 | $89.00 | $91.28 | $82.77 | $83.39 | $83.35 | 14,703,080 |
| 2021-07-22 | $86.29 | $91.69 | $85.30 | $88.11 | $88.07 | 18,438,320 |
| 2021-07-21 | $76.33 | $89.77 | $76.00 | $86.30 | $86.26 | 19,245,680 |
| 2021-07-20 | $71.00 | $76.66 | $71.00 | $74.92 | $74.89 | 8,290,620 |
| 2021-07-19 | $72.50 | $72.52 | $70.15 | $71.42 | $71.39 | 6,853,760 |
| 2021-07-16 | $74.10 | $75.88 | $73.32 | $73.34 | $73.31 | 5,481,990 |
| 2021-07-15 | $75.02 | $77.88 | $73.60 | $74.02 | $73.99 | 5,875,730 |
| 2021-07-14 | $76.30 | $78.91 | $75.56 | $76.20 | $76.16 | 6,531,850 |
| 2021-07-13 | $79.38 | $81.50 | $77.25 | $77.45 | $77.41 | 7,212,640 |
| 2021-07-12 | $75.98 | $81.10 | $74.42 | $79.49 | $79.45 | 9,803,070 |
| 2021-07-09 | $79.90 | $80.82 | $75.38 | $76.72 | $76.68 | 8,948,090 |
| 2021-07-08 | $79.07 | $81.60 | $78.25 | $81.14 | $81.10 | 9,369,490 |
| 2021-07-07 | $78.38 | $80.50 | $76.66 | $79.08 | $79.04 | 7,850,560 |
| 2021-07-06 | $77.91 | $82.98 | $76.30 | $80.30 | $80.26 | 13,069,230 |
| 2021-07-05 | $75.99 | $77.90 | $74.60 | $76.67 | $76.63 | 6,700,860 |
| 2021-07-02 | $76.20 | $78.18 | $73.00 | $76.08 | $76.04 | 9,624,670 |
| 2021-07-01 | $84.00 | $84.50 | $74.28 | $76.12 | $76.08 | 12,547,040 |
| 2021-06-30 | $83.60 | $85.27 | $82.10 | $83.57 | $83.53 | 7,626,220 |
| 2021-06-29 | $85.00 | $87.46 | $81.29 | $82.57 | $82.53 | 9,974,640 |
| 2021-06-28 | $82.00 | $87.50 | $80.50 | $85.84 | $85.80 | 12,207,300 |
| 2021-06-25 | $84.25 | $87.25 | $81.10 | $81.26 | $81.22 | 11,604,320 |
| 2021-06-24 | $87.36 | $90.00 | $84.00 | $84.25 | $84.21 | 12,458,210 |
| 2021-06-23 | $90.24 | $92.61 | $85.80 | $90.22 | $90.18 | 15,011,230 |
| 2021-06-22 | $90.00 | $96.03 | $88.02 | $89.86 | $89.82 | 19,233,760 |
| 2021-06-21 | $80.92 | $93.20 | $79.90 | $91.38 | $91.34 | 20,114,740 |
| 2021-06-18 | $83.00 | $86.50 | $80.99 | $81.00 | $80.96 | 16,710,940 |
| 2021-06-17 | $83.97 | $90.00 | $79.40 | $86.99 | $86.95 | 20,799,920 |
| 2021-06-16 | $83.83 | $88.66 | $81.22 | $85.02 | $84.98 | 17,187,500 |
| 2021-06-15 | $90.00 | $93.06 | $79.00 | $83.85 | $83.81 | 21,398,780 |
| 2021-06-14 | $95.10 | $95.10 | $95.10 | $95.10 | $95.06 | 0 |
| 2021-06-11 | $92.88 | $105.00 | $88.50 | $95.10 | $95.06 | 28,798,320 |
| 2021-06-10 | $77.00 | $94.50 | $75.01 | $92.21 | $92.17 | 28,211,110 |
| 2021-06-09 | $72.54 | $86.00 | $71.22 | $79.22 | $79.18 | 21,579,770 |
| 2021-06-08 | $71.34 | $82.12 | $67.87 | $72.05 | $72.02 | 28,481,090 |
| 2021-06-07 | $60.80 | $71.41 | $60.23 | $71.41 | $71.38 | 19,310,450 |
| 2021-06-04 | $59.22 | $61.50 | $59.01 | $59.51 | $59.48 | 5,463,820 |
| 2021-06-03 | $63.40 | $64.52 | $60.50 | $60.50 | $60.47 | 7,505,550 |
| 2021-06-02 | $61.10 | $63.85 | $59.19 | $63.35 | $63.32 | 10,379,580 |
| 2021-06-01 | $60.60 | $61.96 | $58.58 | $60.46 | $60.43 | 8,547,730 |
| 2021-05-31 | $65.00 | $67.79 | $61.38 | $62.49 | $62.46 | 12,091,470 |
| 2021-05-28 | $90.01 | $94.00 | $87.63 | $94.00 | $62.59 | 7,814,990 |
| 2021-05-27 | $87.00 | $92.00 | $86.99 | $90.50 | $60.26 | 6,221,570 |
| 2021-05-26 | $85.25 | $96.09 | $85.05 | $88.72 | $59.08 | 8,842,480 |
| 2021-05-25 | $82.30 | $87.70 | $82.30 | $85.86 | $57.17 | 8,429,730 |
| 2021-05-24 | $77.48 | $83.58 | $75.26 | $82.24 | $54.76 | 7,383,800 |
| 2021-05-21 | $79.55 | $81.45 | $77.40 | $77.43 | $51.56 | 4,652,290 |
| 2021-05-20 | $79.39 | $80.88 | $78.65 | $79.04 | $52.63 | 3,507,160 |
| 2021-05-19 | $79.00 | $81.96 | $78.08 | $79.70 | $53.07 | 4,448,570 |
| 2021-05-18 | $80.02 | $84.66 | $79.21 | $81.38 | $54.19 | 6,084,360 |
| 2021-05-17 | $82.53 | $82.60 | $77.00 | $80.15 | $53.37 | 5,881,230 |
| 2021-05-14 | $82.50 | $84.68 | $78.81 | $80.92 | $53.88 | 8,172,510 |
| 2021-05-13 | $78.37 | $92.21 | $77.90 | $82.87 | $55.18 | 13,278,620 |
| 2021-05-12 | $65.60 | $78.74 | $65.60 | $78.74 | $52.43 | 10,090,440 |
| 2021-05-11 | $63.40 | $65.88 | $63.40 | $65.62 | $43.70 | 1,793,050 |
| 2021-05-10 | $64.50 | $64.60 | $63.23 | $63.97 | $42.60 | 1,332,790 |
| 2021-05-07 | $64.28 | $65.40 | $63.69 | $63.97 | $42.60 | 1,422,400 |
| 2021-05-06 | $64.20 | $65.30 | $63.29 | $64.13 | $42.70 | 1,605,690 |
| 2021-05-05 | $63.88 | $63.88 | $63.88 | $63.88 | $42.54 | 0 |
| 2021-05-04 | $63.88 | $63.88 | $63.88 | $63.88 | $42.54 | 0 |
| 2021-04-30 | $67.00 | $67.29 | $63.03 | $63.88 | $42.54 | 3,922,440 |
| 2021-04-29 | $66.40 | $68.39 | $66.40 | $67.30 | $44.81 | 1,877,770 |
| 2021-04-28 | $67.18 | $67.79 | $66.20 | $67.46 | $44.92 | 1,616,700 |
| 2021-04-27 | $70.00 | $70.46 | $66.40 | $67.18 | $44.73 | 2,708,970 |
| 2021-04-26 | $70.98 | $71.29 | $69.20 | $69.60 | $46.35 | 2,840,080 |
| 2021-04-23 | $72.01 | $75.00 | $70.44 | $71.82 | $47.82 | 3,512,310 |
| 2021-04-22 | $72.45 | $73.98 | $71.61 | $72.06 | $47.98 | 3,402,020 |
| 2021-04-21 | $74.70 | $75.49 | $72.12 | $72.43 | $48.23 | 3,069,740 |
| 2021-04-20 | $78.15 | $78.50 | $74.60 | $74.67 | $49.72 | 4,437,630 |
| 2021-04-19 | $76.81 | $78.58 | $74.20 | $77.18 | $51.39 | 5,691,480 |
| 2021-04-16 | $70.79 | $74.22 | $70.30 | $73.15 | $48.71 | 3,816,970 |
| 2021-04-15 | $72.34 | $72.37 | $70.00 | $70.30 | $46.81 | 2,313,570 |
| 2021-04-14 | $73.86 | $74.28 | $72.00 | $72.56 | $48.32 | 2,834,220 |
| 2021-04-13 | $68.37 | $77.77 | $67.51 | $74.30 | $49.48 | 5,873,520 |
| 2021-04-12 | $72.28 | $72.40 | $67.80 | $67.82 | $45.16 | 2,621,610 |
| 2021-04-09 | $73.26 | $73.40 | $71.00 | $71.81 | $47.82 | 2,104,020 |
| 2021-04-08 | $73.95 | $75.07 | $72.30 | $73.19 | $48.74 | 3,069,510 |
| 2021-04-07 | $73.53 | $76.55 | $71.55 | $74.71 | $49.75 | 5,099,520 |
| 2021-04-06 | $70.24 | $74.15 | $69.90 | $73.03 | $48.63 | 4,362,700 |
| 2021-04-05 | $70.89 | $70.89 | $70.89 | $70.89 | $47.21 | 0 |
| 2021-04-02 | $68.17 | $71.55 | $68.17 | $70.89 | $47.21 | 4,049,000 |
| 2021-04-01 | $67.31 | $69.41 | $67.07 | $68.50 | $45.61 | 2,439,800 |
| 2021-03-31 | $66.51 | $68.17 | $64.12 | $67.68 | $45.07 | 3,112,360 |
| 2021-03-30 | $66.65 | $67.55 | $65.87 | $66.94 | $44.58 | 2,200,440 |
| 2021-03-29 | $69.45 | $70.35 | $66.78 | $66.90 | $44.55 | 3,271,690 |
| 2021-03-26 | $67.61 | $68.60 | $66.19 | $68.28 | $45.47 | 2,461,980 |
| 2021-03-25 | $65.90 | $68.81 | $64.00 | $67.57 | $44.99 | 2,591,000 |
| 2021-03-24 | $67.00 | $68.80 | $65.47 | $65.79 | $43.81 | 2,929,190 |
| 2021-03-23 | $68.30 | $70.20 | $67.29 | $67.72 | $45.09 | 3,064,290 |
| 2021-03-22 | $67.70 | $69.10 | $67.17 | $68.60 | $45.68 | 2,660,990 |
| 2021-03-19 | $64.36 | $69.76 | $63.64 | $68.38 | $45.53 | 5,577,950 |
| 2021-03-18 | $66.71 | $66.94 | $64.01 | $65.37 | $43.53 | 3,224,260 |
| 2021-03-17 | $66.19 | $67.93 | $65.32 | $66.77 | $44.46 | 2,475,120 |
| 2021-03-16 | $66.00 | $67.25 | $64.80 | $65.80 | $43.82 | 1,886,570 |
| 2021-03-15 | $66.09 | $68.22 | $65.00 | $65.22 | $43.43 | 2,135,680 |
| 2021-03-12 | $68.79 | $68.79 | $65.90 | $66.35 | $44.18 | 2,545,030 |
| 2021-03-11 | $67.35 | $68.50 | $65.64 | $68.48 | $45.60 | 3,091,730 |
| 2021-03-10 | $70.80 | $71.28 | $66.66 | $67.32 | $44.83 | 3,131,330 |
| 2021-03-09 | $76.15 | $76.27 | $69.56 | $70.00 | $46.61 | 3,642,180 |
| 2021-03-08 | $79.32 | $79.79 | $76.00 | $76.00 | $50.61 | 2,795,860 |
| 2021-03-05 | $74.00 | $80.99 | $73.50 | $78.80 | $52.47 | 4,399,480 |
| 2021-03-04 | $77.32 | $77.78 | $74.00 | $74.53 | $49.63 | 2,779,740 |
| 2021-03-03 | $78.16 | $78.81 | $76.79 | $78.08 | $51.99 | 2,218,820 |
| 2021-03-02 | $80.00 | $80.44 | $76.99 | $78.25 | $52.11 | 2,739,900 |
| 2021-03-01 | $78.29 | $81.38 | $78.11 | $78.68 | $52.39 | 3,324,740 |
| 2021-02-26 | $79.76 | $81.88 | $77.69 | $78.48 | $52.26 | 3,938,300 |
| 2021-02-25 | $80.72 | $83.35 | $78.11 | $82.30 | $54.80 | 5,079,370 |
| 2021-02-24 | $74.64 | $85.60 | $74.55 | $81.18 | $54.06 | 7,224,390 |
| 2021-02-23 | $76.30 | $76.90 | $73.70 | $74.40 | $49.54 | 3,124,250 |
| 2021-02-22 | $75.90 | $79.48 | $74.30 | $77.12 | $51.35 | 5,866,300 |
| 2021-02-19 | $72.16 | $74.88 | $70.50 | $74.18 | $49.40 | 4,541,670 |
| 2021-02-18 | $70.58 | $74.84 | $70.06 | $71.52 | $47.62 | 5,134,700 |
| 2021-02-17 | $69.30 | $69.30 | $69.30 | $69.30 | $46.15 | 0 |
| 2021-02-16 | $69.30 | $69.30 | $69.30 | $69.30 | $46.15 | 0 |
| 2021-02-15 | $69.30 | $69.30 | $69.30 | $69.30 | $46.15 | 0 |
| 2021-02-12 | $69.30 | $69.30 | $69.30 | $69.30 | $46.15 | 0 |
| 2021-02-11 | $69.30 | $69.30 | $69.30 | $69.30 | $46.15 | 0 |
| 2021-02-10 | $70.56 | $70.93 | $68.69 | $69.30 | $46.15 | 2,346,680 |
| 2021-02-09 | $69.03 | $70.62 | $68.21 | $69.70 | $46.41 | 2,817,070 |
| 2021-02-08 | $70.26 | $70.89 | $68.13 | $68.30 | $45.48 | 2,119,790 |
| 2021-02-05 | $70.99 | $72.86 | $69.70 | $70.12 | $46.69 | 2,262,040 |
| 2021-02-04 | $73.35 | $74.53 | $69.19 | $71.02 | $47.29 | 4,248,570 |
| 2021-02-03 | $79.70 | $79.99 | $73.77 | $74.02 | $49.29 | 4,465,410 |
| 2021-02-02 | $79.01 | $80.08 | $77.00 | $79.32 | $52.82 | 2,521,170 |
| 2021-02-01 | $78.40 | $80.88 | $78.03 | $78.80 | $52.47 | 3,393,320 |
| 2021-01-29 | $85.01 | $88.35 | $79.50 | $80.30 | $53.47 | 3,409,800 |
| 2021-01-28 | $83.16 | $85.83 | $81.28 | $81.65 | $54.37 | 2,995,130 |
| 2021-01-27 | $84.02 | $84.98 | $80.00 | $83.46 | $55.58 | 3,321,670 |
| 2021-01-26 | $87.36 | $88.99 | $84.57 | $84.98 | $56.59 | 2,057,810 |
| 2021-01-25 | $88.35 | $90.25 | $87.38 | $87.56 | $58.31 | 2,388,860 |
| 2021-01-22 | $92.19 | $92.50 | $87.60 | $89.18 | $59.38 | 4,510,040 |
| 2021-01-21 | $91.98 | $95.28 | $91.80 | $92.17 | $61.38 | 2,690,070 |
| 2021-01-20 | $94.63 | $97.30 | $93.00 | $93.30 | $62.13 | 2,746,510 |
| 2021-01-19 | $95.94 | $98.51 | $93.15 | $93.32 | $62.14 | 3,181,960 |
| 2021-01-18 | $91.18 | $96.56 | $90.50 | $95.95 | $63.89 | 3,923,600 |
| 2021-01-15 | $90.00 | $93.80 | $89.10 | $92.26 | $61.44 | 4,073,040 |
| 2021-01-14 | $88.69 | $91.56 | $86.01 | $90.23 | $60.08 | 4,393,970 |
| 2021-01-13 | $93.19 | $93.50 | $89.10 | $89.12 | $59.34 | 4,809,830 |
| 2021-01-12 | $97.49 | $97.54 | $92.00 | $93.56 | $62.30 | 4,133,840 |
| 2021-01-11 | $102.98 | $105.50 | $96.00 | $97.09 | $64.65 | 4,463,020 |
| 2021-01-08 | $107.64 | $110.72 | $102.77 | $103.25 | $68.75 | 3,878,080 |
| 2021-01-07 | $112.72 | $113.35 | $106.00 | $107.64 | $71.68 | 3,227,440 |
| 2021-01-06 | $118.89 | $118.92 | $112.40 | $112.72 | $75.06 | 2,886,420 |
| 2021-01-05 | $121.50 | $124.00 | $118.07 | $119.75 | $79.74 | 3,209,020 |
| 2021-01-04 | $119.88 | $125.70 | $118.06 | $123.17 | $82.02 | 3,426,410 |
| 2021-01-01 | $119.88 | $119.88 | $119.88 | $119.88 | $79.83 | 0 |
| 2020-12-31 | $116.91 | $122.50 | $116.90 | $119.88 | $79.83 | 2,732,080 |
| 2020-12-30 | $116.02 | $117.80 | $113.98 | $116.90 | $77.84 | 2,854,760 |
| 2020-12-29 | $106.38 | $118.88 | $106.23 | $117.35 | $78.14 | 4,967,100 |
| 2020-12-28 | $112.07 | $112.08 | $106.69 | $106.80 | $71.12 | 2,579,090 |
| 2020-12-25 | $116.00 | $117.00 | $111.00 | $112.00 | $74.58 | 2,317,960 |
| 2020-12-24 | $114.00 | $119.10 | $113.49 | $115.61 | $76.98 | 3,315,450 |
| 2020-12-23 | $115.14 | $117.30 | $111.30 | $114.83 | $76.46 | 2,614,030 |
| 2020-12-22 | $118.02 | $119.87 | $114.11 | $114.14 | $76.01 | 2,362,240 |
| 2020-12-21 | $113.20 | $118.41 | $113.00 | $117.80 | $78.44 | 3,966,390 |
| 2020-12-18 | $113.68 | $113.99 | $110.20 | $110.62 | $73.66 | 1,513,040 |
| 2020-12-17 | $111.19 | $113.41 | $106.20 | $112.05 | $74.61 | 2,742,530 |
| 2020-12-16 | $117.44 | $118.01 | $110.80 | $111.20 | $74.05 | 3,168,170 |
| 2020-12-15 | $114.32 | $122.50 | $113.51 | $118.48 | $78.90 | 2,799,910 |
| 2020-12-14 | $114.00 | $115.74 | $113.15 | $113.99 | $75.91 | 1,594,270 |
| 2020-12-11 | $121.20 | $122.00 | $114.88 | $115.00 | $76.58 | 2,521,590 |
| 2020-12-10 | $118.63 | $123.00 | $116.70 | $121.60 | $80.97 | 2,271,810 |
| 2020-12-09 | $121.49 | $124.58 | $120.50 | $120.51 | $80.25 | 2,443,790 |
| 2020-12-08 | $121.02 | $123.10 | $118.90 | $121.22 | $80.72 | 1,920,460 |
| 2020-12-07 | $123.11 | $124.88 | $120.76 | $120.76 | $80.41 | 2,088,110 |
| 2020-12-04 | $122.97 | $124.98 | $121.03 | $121.96 | $81.21 | 2,060,300 |
| 2020-12-03 | $118.70 | $123.90 | $117.77 | $121.47 | $80.89 | 2,750,700 |
| 2020-12-02 | $118.70 | $119.93 | $117.10 | $118.88 | $79.16 | 1,732,250 |
| 2020-12-01 | $115.06 | $120.01 | $114.87 | $119.52 | $79.59 | 2,359,820 |
| 2020-11-30 | $115.00 | $116.25 | $112.56 | $114.87 | $76.49 | 1,804,130 |
| 2020-11-27 | $116.36 | $117.29 | $113.00 | $115.01 | $76.58 | 1,568,110 |
| 2020-11-26 | $121.01 | $121.69 | $115.00 | $116.03 | $77.26 | 2,620,200 |
| 2020-11-25 | $123.90 | $123.90 | $121.02 | $121.22 | $80.72 | 1,534,660 |
| 2020-11-24 | $121.96 | $125.60 | $121.21 | $123.91 | $82.51 | 2,320,620 |
| 2020-11-23 | $121.99 | $123.37 | $120.30 | $121.96 | $81.21 | 2,347,490 |
| 2020-11-20 | $125.19 | $128.00 | $122.82 | $123.80 | $82.44 | 2,125,190 |
| 2020-11-19 | $123.39 | $124.50 | $121.78 | $123.44 | $82.20 | 1,402,220 |
| 2020-11-18 | $124.50 | $125.81 | $123.00 | $123.40 | $82.17 | 1,306,240 |
| 2020-11-17 | $128.21 | $128.40 | $121.18 | $124.30 | $82.77 | 2,540,210 |
| 2020-11-16 | $128.42 | $129.51 | $125.29 | $128.00 | $85.23 | 1,861,970 |
| 2020-11-13 | $128.50 | $131.70 | $126.80 | $128.05 | $85.27 | 1,538,580 |
| 2020-11-12 | $133.58 | $136.00 | $128.08 | $130.00 | $86.57 | 2,895,640 |
| 2020-11-11 | $139.02 | $140.06 | $132.27 | $134.58 | $89.62 | 3,322,580 |
| 2020-11-10 | $139.99 | $145.20 | $135.60 | $142.20 | $94.69 | 4,807,050 |
| 2020-11-09 | $132.10 | $143.90 | $131.96 | $139.71 | $93.03 | 5,095,510 |
| 2020-11-06 | $132.00 | $136.00 | $128.60 | $131.60 | $87.63 | 3,036,260 |
| 2020-11-05 | $131.40 | $131.99 | $126.80 | $130.08 | $86.62 | 2,183,990 |
| 2020-11-04 | $130.01 | $132.00 | $127.00 | $127.88 | $85.15 | 1,879,850 |
| 2020-11-03 | $122.73 | $132.20 | $122.73 | $129.58 | $86.29 | 3,269,300 |
| 2020-11-02 | $126.51 | $128.20 | $120.02 | $122.70 | $81.71 | 2,622,260 |
| 2020-10-30 | $126.00 | $132.14 | $125.50 | $126.02 | $83.92 | 2,839,860 |
| 2020-10-29 | $126.00 | $126.80 | $122.60 | $124.11 | $82.64 | 2,123,700 |
| 2020-10-28 | $133.00 | $133.98 | $126.01 | $128.69 | $85.69 | 2,631,950 |
| 2020-10-27 | $133.00 | $134.68 | $132.00 | $133.54 | $88.92 | 860,600 |
| 2020-10-26 | $132.98 | $134.80 | $131.50 | $133.22 | $88.71 | 1,012,870 |
| 2020-10-23 | $137.02 | $138.89 | $132.66 | $133.00 | $88.56 | 1,698,890 |
| 2020-10-22 | $136.00 | $139.00 | $134.88 | $137.55 | $91.59 | 1,326,450 |
| 2020-10-21 | $140.80 | $140.80 | $135.69 | $137.05 | $91.26 | 1,554,700 |
| 2020-10-20 | $138.50 | $139.99 | $136.40 | $139.14 | $92.65 | 1,330,340 |
| 2020-10-19 | $139.52 | $141.45 | $138.50 | $138.89 | $92.49 | 1,370,640 |
| 2020-10-16 | $141.00 | $142.20 | $137.70 | $139.64 | $92.99 | 1,891,200 |
| 2020-10-15 | $140.50 | $144.98 | $140.40 | $141.30 | $94.09 | 3,371,330 |
| 2020-10-14 | $152.51 | $153.01 | $137.05 | $138.71 | $92.37 | 5,659,380 |
| 2020-10-13 | $153.11 | $157.57 | $151.30 | $151.80 | $101.08 | 3,243,880 |
| 2020-10-12 | $139.17 | $157.57 | $139.16 | $155.90 | $103.81 | 5,916,660 |
| 2020-10-09 | $135.00 | $140.38 | $134.00 | $138.88 | $92.48 | 2,832,630 |
| 2020-10-08 | $132.43 | $132.43 | $132.43 | $132.43 | $88.18 | 0 |
| 2020-10-07 | $132.43 | $132.43 | $132.43 | $132.43 | $88.18 | 0 |
| 2020-10-06 | $132.43 | $132.43 | $132.43 | $132.43 | $88.18 | 0 |
| 2020-10-05 | $132.43 | $132.43 | $132.43 | $132.43 | $88.18 | 0 |
| 2020-10-02 | $132.43 | $132.43 | $132.43 | $132.43 | $88.18 | 0 |
| 2020-10-01 | $132.43 | $132.43 | $132.43 | $132.43 | $88.18 | 0 |
| 2020-09-30 | $137.60 | $138.45 | $132.41 | $132.43 | $88.18 | 1,997,150 |
| 2020-09-29 | $138.40 | $140.90 | $137.00 | $137.03 | $91.25 | 1,350,130 |
| 2020-09-28 | $139.50 | $141.30 | $136.50 | $137.85 | $91.79 | 1,425,520 |
| 2020-09-25 | $138.50 | $141.99 | $136.68 | $139.50 | $92.89 | 1,771,740 |
| 2020-09-24 | $139.30 | $139.88 | $137.24 | $137.54 | $91.59 | 1,560,490 |
| 2020-09-23 | $138.79 | $144.24 | $136.52 | $141.23 | $94.04 | 2,152,010 |
| 2020-09-22 | $141.00 | $141.00 | $137.10 | $137.79 | $91.75 | 1,577,260 |
| 2020-09-21 | $144.00 | $148.00 | $140.30 | $141.45 | $94.19 | 2,212,310 |
| 2020-09-18 | $142.73 | $144.89 | $140.80 | $142.55 | $94.92 | 3,009,660 |
| 2020-09-17 | $133.15 | $153.00 | $130.00 | $146.24 | $97.38 | 5,719,330 |
| 2020-09-16 | $137.99 | $137.99 | $132.00 | $132.46 | $88.20 | 2,715,420 |
| 2020-09-15 | $137.00 | $140.00 | $133.10 | $138.08 | $91.95 | 2,997,170 |
| 2020-09-14 | $139.90 | $141.60 | $136.66 | $137.27 | $91.41 | 2,248,930 |
| 2020-09-11 | $144.50 | $144.59 | $135.50 | $138.22 | $92.04 | 3,294,300 |
| 2020-09-10 | $155.20 | $157.20 | $142.60 | $144.00 | $95.89 | 3,688,020 |
| 2020-09-09 | $150.32 | $159.48 | $147.00 | $153.39 | $102.14 | 5,241,030 |
| 2020-09-08 | $146.02 | $156.50 | $140.50 | $154.11 | $102.62 | 5,260,310 |
| 2020-09-07 | $146.01 | $151.50 | $144.00 | $147.05 | $97.92 | 5,060,790 |
| 2020-09-04 | $137.18 | $144.56 | $136.01 | $142.99 | $95.22 | 2,559,160 |
| 2020-09-03 | $143.34 | $144.71 | $140.04 | $140.40 | $93.49 | 2,575,900 |
| 2020-09-02 | $142.97 | $145.57 | $141.00 | $145.25 | $96.72 | 2,846,300 |
| 2020-09-01 | $142.00 | $143.90 | $140.08 | $142.04 | $94.58 | 2,445,350 |
| 2020-08-31 | $148.00 | $150.60 | $143.99 | $144.26 | $96.06 | 3,739,460 |
| 2020-08-28 | $143.30 | $147.89 | $140.96 | $145.77 | $97.07 | 3,455,690 |
| 2020-08-27 | $143.00 | $147.91 | $135.60 | $145.70 | $97.02 | 6,124,840 |
| 2020-08-26 | $153.10 | $153.60 | $142.32 | $142.33 | $94.78 | 6,381,640 |
| 2020-08-25 | $168.10 | $169.32 | $146.01 | $156.86 | $104.45 | 8,535,880 |
| 2020-08-24 | $177.00 | $178.66 | $167.47 | $168.02 | $111.88 | 4,027,090 |
| 2020-08-21 | $178.80 | $180.00 | $174.12 | $176.70 | $117.66 | 1,759,180 |
| 2020-08-20 | $174.39 | $179.83 | $173.63 | $176.66 | $117.64 | 2,035,680 |
| 2020-08-19 | $188.00 | $188.98 | $178.31 | $178.72 | $119.01 | 4,436,810 |
| 2020-08-18 | $188.01 | $196.66 | $187.33 | $191.09 | $127.25 | 4,070,940 |
| 2020-08-17 | $186.08 | $192.00 | $183.00 | $189.09 | $125.91 | 3,236,430 |
| 2020-08-14 | $182.00 | $187.65 | $180.00 | $186.03 | $123.88 | 2,137,670 |
| 2020-08-13 | $188.00 | $189.97 | $182.30 | $184.00 | $122.52 | 3,524,890 |
| 2020-08-12 | $195.00 | $195.00 | $180.92 | $191.80 | $127.72 | 5,747,260 |
| 2020-08-11 | $215.90 | $218.51 | $199.80 | $199.80 | $133.05 | 7,483,050 |
| 2020-08-10 | $220.00 | $230.74 | $215.00 | $222.00 | $147.83 | 9,674,450 |
| 2020-08-07 | $193.01 | $215.00 | $188.47 | $209.76 | $139.68 | 7,903,440 |
| 2020-08-06 | $188.01 | $208.50 | $183.28 | $199.15 | $132.61 | 7,175,720 |
| 2020-08-05 | $195.01 | $198.99 | $188.98 | $189.96 | $126.49 | 4,748,430 |
| 2020-08-04 | $196.46 | $197.70 | $185.90 | $186.59 | $124.25 | 4,028,010 |
| 2020-08-03 | $182.26 | $197.00 | $180.01 | $196.41 | $130.79 | 5,501,470 |
| 2020-07-31 | $177.01 | $182.00 | $175.50 | $179.60 | $119.59 | 2,802,970 |
| 2020-07-30 | $186.00 | $186.80 | $177.00 | $177.89 | $118.46 | 3,584,450 |
| 2020-07-29 | $180.51 | $187.65 | $180.40 | $186.88 | $124.44 | 2,958,470 |
| 2020-07-28 | $180.88 | $181.47 | $176.33 | $179.74 | $119.69 | 1,878,610 |
| 2020-07-27 | $180.01 | $183.89 | $174.20 | $178.30 | $118.73 | 2,832,860 |
| 2020-07-24 | $195.60 | $196.51 | $178.90 | $179.00 | $119.20 | 4,571,660 |
| 2020-07-23 | $206.89 | $207.50 | $194.60 | $198.78 | $132.37 | 4,803,220 |
| 2020-07-22 | $199.70 | $212.99 | $196.50 | $209.99 | $139.83 | 3,735,970 |
| 2020-07-21 | $199.85 | $201.49 | $196.01 | $198.10 | $131.91 | 2,557,630 |
| 2020-07-20 | $203.00 | $203.00 | $190.28 | $197.19 | $131.31 | 3,375,780 |
| 2020-07-17 | $210.00 | $210.00 | $194.44 | $198.30 | $132.05 | 3,115,740 |
| 2020-07-16 | $216.00 | $219.99 | $201.88 | $205.22 | $136.66 | 4,083,320 |
| 2020-07-15 | $218.09 | $219.80 | $206.80 | $209.39 | $139.43 | 3,725,790 |
| 2020-07-14 | $230.00 | $231.95 | $212.85 | $218.18 | $145.29 | 5,552,320 |
| 2020-07-13 | $228.88 | $236.60 | $223.89 | $231.96 | $154.46 | 4,699,590 |
| 2020-07-10 | $249.01 | $254.90 | $227.00 | $234.01 | $155.83 | 7,507,440 |
| 2020-07-09 | $222.00 | $242.00 | $222.00 | $242.00 | $161.15 | 5,290,350 |
| 2020-07-08 | $213.87 | $225.38 | $210.00 | $220.00 | $146.50 | 6,685,160 |
| 2020-07-07 | $196.00 | $213.51 | $192.01 | $213.51 | $142.18 | 8,011,800 |
| 2020-07-06 | $182.00 | $195.58 | $181.00 | $194.10 | $129.25 | 7,044,200 |
| 2020-07-03 | $182.52 | $185.00 | $174.00 | $183.78 | $122.38 | 4,148,700 |
| 2020-07-02 | $184.00 | $186.55 | $180.00 | $182.49 | $121.52 | 3,932,000 |
| 2020-07-01 | $189.81 | $195.82 | $184.23 | $186.97 | $124.50 | 4,005,980 |
| 2020-06-30 | $185.01 | $191.40 | $183.01 | $189.40 | $126.12 | 3,587,450 |
| 2020-06-29 | $186.12 | $191.70 | $182.81 | $183.96 | $122.50 | 3,952,860 |
| 2020-06-26 | $182.58 | $182.58 | $182.58 | $182.58 | $121.58 | 0 |
| 2020-06-25 | $182.58 | $182.58 | $182.58 | $182.58 | $121.58 | 0 |
| 2020-06-24 | $180.90 | $187.95 | $180.11 | $182.58 | $121.58 | 3,654,670 |
| 2020-06-23 | $178.01 | $186.90 | $177.30 | $180.89 | $120.45 | 4,414,260 |
| 2020-06-22 | $172.00 | $181.00 | $172.00 | $178.60 | $118.93 | 5,165,170 |
| 2020-06-19 | $167.80 | $174.18 | $165.00 | $170.00 | $113.20 | 3,774,840 |
| 2020-06-18 | $168.37 | $169.32 | $166.03 | $167.64 | $111.63 | 2,877,750 |
| 2020-06-17 | $177.22 | $181.98 | $167.58 | $170.10 | $113.27 | 4,166,680 |
| 2020-06-16 | $180.10 | $182.00 | $175.41 | $179.00 | $119.20 | 2,699,100 |
| 2020-06-15 | $185.00 | $186.00 | $172.00 | $178.30 | $118.73 | 5,077,380 |
| 2020-06-12 | $182.00 | $192.90 | $180.81 | $189.89 | $126.45 | 4,612,090 |
| 2020-06-11 | $170.73 | $187.81 | $169.73 | $187.81 | $125.06 | 7,965,940 |
| 2020-06-10 | $169.70 | $175.00 | $168.58 | $170.74 | $113.69 | 1,954,100 |
| 2020-06-09 | $165.39 | $173.40 | $164.00 | $172.61 | $114.94 | 2,580,590 |
| 2020-06-08 | $185.61 | $185.70 | $170.50 | $172.03 | $114.55 | 3,971,080 |
| 2020-06-05 | $241.00 | $246.99 | $238.80 | $239.61 | $122.73 | 1,504,200 |
| 2020-06-04 | $250.02 | $253.00 | $241.75 | $244.42 | $125.19 | 1,816,470 |
| 2020-06-03 | $247.50 | $256.00 | $238.76 | $251.74 | $128.94 | 2,760,840 |
| 2020-06-02 | $249.00 | $254.80 | $243.00 | $245.75 | $125.87 | 2,025,130 |
| 2020-06-01 | $234.33 | $251.98 | $234.33 | $249.92 | $128.01 | 2,662,670 |
| 2020-05-29 | $232.00 | $239.55 | $228.10 | $234.20 | $119.96 | 1,985,250 |
| 2020-05-28 | $234.96 | $243.38 | $229.00 | $240.80 | $123.34 | 2,410,120 |
| 2020-05-27 | $249.99 | $251.00 | $233.00 | $235.45 | $120.60 | 2,741,940 |
| 2020-05-26 | $243.40 | $250.50 | $241.26 | $249.20 | $127.64 | 2,503,720 |
| 2020-05-25 | $249.83 | $251.77 | $235.00 | $240.02 | $122.94 | 2,735,530 |
| 2020-05-22 | $268.05 | $268.05 | $247.70 | $251.20 | $128.67 | 3,726,160 |
| 2020-05-21 | $301.00 | $304.97 | $272.70 | $273.00 | $139.83 | 3,938,720 |
| 2020-05-20 | $287.88 | $311.00 | $285.66 | $303.00 | $155.20 | 3,433,940 |
| 2020-05-19 | $276.00 | $298.37 | $270.70 | $290.90 | $149.00 | 3,043,540 |
| 2020-05-18 | $273.00 | $289.78 | $264.42 | $273.98 | $140.33 | 3,620,320 |
| 2020-05-15 | $266.00 | $278.68 | $258.07 | $272.18 | $139.41 | 3,663,220 |
| 2020-05-14 | $255.10 | $268.00 | $255.00 | $259.46 | $132.90 | 1,849,420 |
| 2020-05-13 | $259.98 | $263.60 | $251.50 | $259.00 | $132.66 | 1,950,280 |
| 2020-05-12 | $265.00 | $265.99 | $252.48 | $258.10 | $132.20 | 2,240,450 |
| 2020-05-11 | $265.86 | $268.62 | $255.01 | $264.99 | $135.73 | 4,135,510 |
| 2020-05-08 | $252.00 | $265.87 | $248.20 | $265.87 | $136.18 | 5,399,270 |
| 2020-05-07 | $245.81 | $246.15 | $235.00 | $241.70 | $123.80 | 2,739,360 |
| 2020-05-06 | $225.30 | $251.80 | $225.00 | $245.00 | $125.49 | 4,169,240 |
| 2020-05-05 | $229.14 | $229.14 | $229.14 | $229.14 | $117.37 | 0 |
| 2020-05-04 | $229.14 | $229.14 | $229.14 | $229.14 | $117.37 | 0 |
| 2020-05-01 | $229.14 | $229.14 | $229.14 | $229.14 | $117.37 | 0 |
| 2020-04-30 | $221.43 | $233.95 | $218.51 | $229.14 | $117.37 | 3,528,100 |
| 2020-04-29 | $214.00 | $224.01 | $208.00 | $217.00 | $111.15 | 2,321,180 |
| 2020-04-28 | $230.01 | $231.00 | $211.72 | $218.07 | $111.70 | 5,502,850 |
| 2020-04-27 | $244.24 | $245.99 | $234.50 | $235.24 | $120.49 | 1,823,700 |
| 2020-04-24 | $247.49 | $251.64 | $243.05 | $244.14 | $125.05 | 1,334,800 |
| 2020-04-23 | $260.98 | $262.01 | $249.49 | $249.49 | $127.79 | 2,078,450 |
| 2020-04-22 | $260.37 | $263.82 | $249.00 | $260.00 | $133.17 | 3,112,750 |
| 2020-04-21 | $254.50 | $273.89 | $249.00 | $265.61 | $136.05 | 3,665,150 |
| 2020-04-20 | $240.00 | $258.33 | $232.00 | $253.60 | $129.89 | 4,193,150 |
| 2020-04-17 | $249.21 | $258.45 | $239.50 | $241.43 | $123.66 | 3,592,630 |
| 2020-04-16 | $245.49 | $252.26 | $235.97 | $246.95 | $126.49 | 3,012,980 |
| 2020-04-15 | $239.48 | $260.00 | $239.48 | $250.95 | $128.54 | 3,768,360 |
| 2020-04-14 | $239.43 | $242.00 | $234.00 | $238.08 | $121.95 | 2,200,570 |
| 2020-04-13 | $237.85 | $244.25 | $227.88 | $235.80 | $120.78 | 3,109,540 |
| 2020-04-10 | $257.00 | $268.80 | $243.90 | $248.10 | $127.08 | 3,680,700 |
| 2020-04-09 | $268.49 | $274.00 | $263.00 | $270.66 | $138.63 | 2,426,640 |
| 2020-04-08 | $280.00 | $287.90 | $261.68 | $268.65 | $137.60 | 4,819,505 |
| 2020-04-07 | $277.17 | $292.02 | $277.17 | $288.80 | $147.92 | 4,777,890 |
| 2020-04-06 | $265.47 | $265.47 | $265.47 | $265.47 | $135.97 | 0 |
| 2020-04-03 | $278.20 | $283.33 | $259.00 | $265.47 | $135.97 | 4,186,960 |
| 2020-04-02 | $252.00 | $280.67 | $251.00 | $280.67 | $143.76 | 4,113,250 |
| 2020-04-01 | $244.00 | $265.90 | $243.00 | $255.15 | $130.69 | 2,944,670 |
| 2020-03-31 | $255.28 | $262.62 | $245.00 | $251.09 | $128.61 | 3,063,710 |
| 2020-03-30 | $265.00 | $275.00 | $252.43 | $252.44 | $129.30 | 4,485,150 |
| 2020-03-27 | $306.00 | $312.00 | $277.73 | $280.48 | $143.66 | 4,829,060 |
| 2020-03-26 | $289.00 | $314.58 | $284.02 | $308.59 | $158.06 | 4,513,950 |
| 2020-03-25 | $298.01 | $306.06 | $286.00 | $294.00 | $150.59 | 3,953,330 |
| 2020-03-24 | $289.00 | $295.50 | $278.03 | $289.80 | $148.44 | 4,083,310 |
| 2020-03-23 | $270.41 | $296.70 | $266.20 | $279.53 | $143.18 | 4,308,170 |
| 2020-03-20 | $307.00 | $308.00 | $274.49 | $283.15 | $145.03 | 4,710,140 |
| 2020-03-19 | $300.00 | $313.90 | $285.10 | $304.99 | $156.22 | 4,657,460 |
| 2020-03-18 | $339.00 | $348.00 | $308.25 | $308.25 | $157.89 | 5,481,560 |
| 2020-03-17 | $339.35 | $353.00 | $311.23 | $342.50 | $175.43 | 5,866,420 |
| 2020-03-16 | $314.02 | $345.00 | $300.00 | $323.82 | $165.86 | 6,297,600 |
| 2020-03-13 | $273.71 | $315.82 | $268.11 | $315.82 | $161.76 | 5,972,950 |
| 2020-03-12 | $278.56 | $310.00 | $278.00 | $287.11 | $147.06 | 4,680,580 |
| 2020-03-11 | $282.00 | $293.18 | $278.24 | $289.18 | $148.12 | 5,411,890 |
| 2020-03-10 | $244.00 | $273.24 | $227.31 | $273.24 | $139.95 | 6,035,110 |
| 2020-03-09 | $266.53 | $272.38 | $248.40 | $248.40 | $127.23 | 4,044,690 |
| 2020-03-06 | $270.00 | $287.65 | $265.00 | $276.00 | $141.37 | 2,346,460 |
| 2020-03-05 | $305.18 | $308.74 | $275.00 | $283.94 | $145.43 | 4,047,750 |
| 2020-03-04 | $291.94 | $311.50 | $276.06 | $304.90 | $156.17 | 5,265,590 |
| 2020-03-03 | $272.00 | $291.80 | $265.00 | $291.80 | $149.46 | 5,057,930 |
| 2020-03-02 | $271.63 | $272.00 | $248.80 | $265.27 | $135.87 | 3,884,810 |
| 2020-02-28 | $277.17 | $278.00 | $259.20 | $259.20 | $132.76 | 4,425,470 |
| 2020-02-27 | $296.00 | $302.48 | $280.00 | $288.00 | $147.51 | 2,878,360 |
| 2020-02-26 | $316.11 | $326.11 | $283.88 | $293.97 | $150.57 | 4,383,780 |
| 2020-02-25 | $306.07 | $318.50 | $291.64 | $311.98 | $159.80 | 3,640,180 |
| 2020-02-24 | $306.00 | $328.68 | $305.45 | $316.97 | $162.35 | 4,268,680 |
| 2020-02-21 | $294.31 | $317.77 | $294.31 | $317.00 | $162.37 | 5,157,680 |
| 2020-02-20 | $283.00 | $299.38 | $257.40 | $288.88 | $147.96 | 4,478,010 |
| 2020-02-19 | $259.00 | $273.44 | $251.00 | $273.44 | $140.06 | 2,933,620 |
| 2020-02-18 | $224.45 | $248.58 | $224.45 | $248.58 | $127.32 | 4,515,210 |
| 2020-02-17 | $218.89 | $229.98 | $218.89 | $225.98 | $115.75 | 3,210,120 |
| 2020-02-14 | $224.43 | $233.50 | $215.10 | $221.00 | $113.20 | 3,420,210 |
| 2020-02-13 | $233.16 | $237.90 | $226.80 | $229.35 | $117.47 | 3,056,190 |
| 2020-02-12 | $229.02 | $244.29 | $226.54 | $234.93 | $120.33 | 3,593,610 |
| 2020-02-11 | $220.00 | $235.25 | $211.81 | $229.80 | $117.70 | 3,110,640 |
| 2020-02-10 | $216.00 | $238.18 | $215.51 | $219.86 | $112.61 | 3,597,510 |
| 2020-02-07 | $196.67 | $218.90 | $194.95 | $218.90 | $112.12 | 4,314,920 |
| 2020-02-06 | $195.00 | $202.90 | $194.00 | $199.00 | $101.93 | 3,333,760 |
| 2020-02-05 | $185.00 | $204.00 | $185.00 | $197.61 | $101.22 | 4,048,880 |
| 2020-02-04 | $163.94 | $195.97 | $163.94 | $186.60 | $95.58 | 5,235,210 |
| 2020-02-03 | $182.15 | $182.15 | $182.15 | $182.15 | $93.30 | 112,700 |
| 2020-01-31 | $202.39 | $202.39 | $202.39 | $202.39 | $103.66 | 0 |
| 2020-01-30 | $202.39 | $202.39 | $202.39 | $202.39 | $103.66 | 0 |
| 2020-01-29 | $202.39 | $202.39 | $202.39 | $202.39 | $103.66 | 0 |
| 2020-01-28 | $202.39 | $202.39 | $202.39 | $202.39 | $103.66 | 0 |
| 2020-01-27 | $202.39 | $202.39 | $202.39 | $202.39 | $103.66 | 0 |
| 2020-01-24 | $202.39 | $202.39 | $202.39 | $202.39 | $103.66 | 0 |
| 2020-01-23 | $213.00 | $219.90 | $202.39 | $202.39 | $103.66 | 4,234,160 |
| 2020-01-22 | $199.00 | $230.18 | $197.00 | $224.88 | $115.18 | 5,531,240 |
| 2020-01-21 | $206.24 | $224.90 | $200.56 | $209.25 | $107.18 | 4,865,490 |
| 2020-01-20 | $198.00 | $211.00 | $197.00 | $208.20 | $106.64 | 4,912,250 |
| 2020-01-17 | $221.68 | $228.80 | $200.00 | $205.50 | $105.26 | 5,415,300 |
| 2020-01-16 | $198.98 | $216.55 | $190.00 | $216.55 | $110.92 | 4,759,370 |
| 2020-01-15 | $178.96 | $196.86 | $177.01 | $196.86 | $100.83 | 3,951,630 |
| 2020-01-14 | $169.80 | $188.10 | $165.08 | $178.96 | $91.66 | 4,605,690 |
| 2020-01-13 | $168.30 | $175.99 | $150.50 | $172.00 | $88.10 | 5,262,160 |
| 2020-01-10 | $156.00 | $164.19 | $155.00 | $164.19 | $84.10 | 6,713,430 |
| 2020-01-09 | $135.66 | $149.26 | $134.88 | $149.26 | $76.45 | 3,967,870 |
| 2020-01-08 | $132.99 | $140.40 | $131.10 | $135.69 | $69.50 | 3,856,530 |
| 2020-01-07 | $127.37 | $135.12 | $125.61 | $133.00 | $68.12 | 3,814,450 |
| 2020-01-06 | $125.03 | $130.88 | $125.02 | $126.75 | $64.92 | 2,461,940 |
| 2020-01-03 | $130.60 | $132.94 | $127.33 | $129.32 | $66.24 | 2,783,530 |
| 2020-01-02 | $127.49 | $134.52 | $125.63 | $130.66 | $66.92 | 2,939,390 |
| 2020-01-01 | $125.67 | $125.67 | $125.67 | $125.67 | $64.37 | 0 |
| 2019-12-31 | $125.01 | $129.96 | $124.25 | $125.67 | $64.37 | 2,201,310 |
| 2019-12-30 | $126.50 | $126.87 | $115.55 | $125.52 | $64.29 | 2,776,690 |
| 2019-12-27 | $128.43 | $132.95 | $126.52 | $126.79 | $64.94 | 2,577,720 |
| 2019-12-26 | $128.59 | $134.88 | $126.51 | $128.99 | $66.07 | 2,781,070 |
| 2019-12-25 | $125.08 | $136.48 | $124.38 | $129.93 | $66.55 | 4,300,370 |
| 2019-12-24 | $122.63 | $128.34 | $118.57 | $127.95 | $65.54 | 4,193,440 |
| 2019-12-23 | $131.17 | $132.50 | $123.50 | $123.50 | $63.26 | 5,244,160 |
| 2019-12-20 | $144.95 | $146.95 | $136.50 | $137.22 | $70.28 | 5,198,450 |
| 2019-12-19 | $140.00 | $147.59 | $136.00 | $143.00 | $73.24 | 8,606,370 |
| 2019-12-18 | $121.88 | $134.17 | $121.88 | $134.17 | $68.72 | 4,581,090 |
| 2019-12-17 | $122.15 | $127.80 | $118.80 | $121.97 | $62.47 | 7,616,950 |
| 2019-12-16 | $109.39 | $119.08 | $107.08 | $119.08 | $60.99 | 7,565,020 |
| 2019-12-13 | $107.80 | $108.99 | $105.00 | $108.25 | $55.45 | 3,841,160 |
| 2019-12-12 | $108.00 | $111.50 | $107.06 | $107.31 | $54.96 | 4,346,810 |
| 2019-12-11 | $112.62 | $117.00 | $111.52 | $112.60 | $57.67 | 5,364,590 |
| 2019-12-10 | $114.00 | $117.54 | $109.57 | $114.10 | $58.44 | 5,782,860 |
| 2019-12-09 | $110.10 | $116.00 | $107.88 | $114.10 | $58.44 | 6,699,070 |
| 2019-12-06 | $114.49 | $115.99 | $109.00 | $112.00 | $57.37 | 6,538,010 |
| 2019-12-05 | $116.00 | $119.64 | $113.60 | $116.00 | $59.42 | 6,668,540 |
| 2019-12-04 | $107.54 | $119.71 | $106.18 | $117.77 | $60.32 | 8,791,400 |
| 2019-12-03 | $107.58 | $109.92 | $101.50 | $108.83 | $55.74 | 5,652,470 |
| 2019-12-02 | $109.20 | $111.50 | $105.10 | $110.50 | $56.60 | 5,026,350 |
| 2019-11-29 | $110.70 | $110.99 | $105.00 | $108.01 | $55.32 | 4,729,750 |
| 2019-11-28 | $115.98 | $118.00 | $104.01 | $109.80 | $56.24 | 9,004,130 |
| 2019-11-27 | $112.78 | $112.78 | $105.60 | $112.78 | $57.77 | 7,323,210 |
| 2019-11-26 | $102.53 | $102.53 | $102.53 | $102.53 | $52.52 | 1,395,420 |
| 2019-11-25 | $102.00 | $104.90 | $91.79 | $93.21 | $47.74 | 6,662,070 |
| 2019-11-22 | $100.60 | $106.80 | $98.58 | $101.99 | $52.24 | 6,102,620 |
| 2019-11-21 | $101.00 | $104.20 | $98.51 | $101.91 | $52.20 | 4,219,560 |
| 2019-11-20 | $97.80 | $105.00 | $97.75 | $102.00 | $52.24 | 6,657,760 |
| 2019-11-19 | $104.00 | $107.88 | $98.00 | $100.00 | $51.22 | 8,334,350 |
| 2019-11-18 | $95.00 | $105.00 | $95.00 | $101.80 | $52.14 | 10,076,360 |
| 2019-11-15 | $90.64 | $99.70 | $87.00 | $99.70 | $51.07 | 8,917,700 |
| 2019-11-14 | $81.06 | $90.64 | $79.48 | $90.64 | $46.43 | 8,445,460 |
| 2019-11-13 | $80.00 | $83.85 | $79.00 | $82.40 | $42.21 | 5,468,850 |
| 2019-11-12 | $84.00 | $84.00 | $78.19 | $81.75 | $41.87 | 7,908,170 |
| 2019-11-11 | $95.72 | $95.74 | $86.16 | $86.16 | $44.13 | 5,278,520 |
| 2019-11-08 | $88.51 | $95.73 | $87.28 | $95.73 | $49.03 | 7,100,300 |
| 2019-11-07 | $89.00 | $89.86 | $83.80 | $87.03 | $44.58 | 6,350,520 |
| 2019-11-06 | $89.90 | $95.46 | $86.40 | $92.00 | $47.12 | 9,036,360 |
| 2019-11-05 | $91.84 | $96.40 | $87.00 | $90.58 | $46.40 | 11,189,930 |
| 2019-11-04 | $86.00 | $87.74 | $83.73 | $87.74 | $44.94 | 11,031,170 |
| 2019-11-01 | $70.50 | $79.76 | $70.50 | $79.76 | $40.85 | 5,959,010 |
| 2019-10-31 | $78.73 | $78.73 | $71.98 | $72.51 | $37.14 | 8,025,760 |
| 2019-10-30 | $78.10 | $82.50 | $75.00 | $79.98 | $40.97 | 7,937,990 |
| 2019-10-29 | $81.16 | $82.70 | $74.98 | $78.55 | $40.23 | 10,667,470 |
| 2019-10-28 | $76.70 | $84.79 | $76.51 | $83.31 | $42.67 | 10,053,690 |
| 2019-10-25 | $82.98 | $85.80 | $79.82 | $81.98 | $41.99 | 9,200,380 |
| 2019-10-24 | $88.00 | $88.17 | $80.81 | $85.00 | $43.54 | 12,412,050 |
| 2019-10-23 | $96.00 | $101.40 | $85.20 | $89.79 | $45.99 | 14,243,660 |
| 2019-10-22 | $87.88 | $92.40 | $86.00 | $92.40 | $47.33 | 9,897,530 |
| 2019-10-21 | $71.65 | $85.18 | $71.65 | $84.00 | $43.02 | 13,166,820 |
| 2019-10-18 | $73.87 | $79.61 | $72.37 | $79.61 | $40.78 | 11,487,950 |
| 2019-10-17 | $73.30 | $75.36 | $64.36 | $72.37 | $37.07 | 21,680,130 |
| 2019-10-16 | $68.51 | $68.51 | $68.51 | $68.51 | $35.09 | 1,916,610 |
| 2019-10-15 | $62.28 | $62.28 | $60.00 | $62.28 | $31.90 | 12,777,580 |
| 2019-10-14 | $56.62 | $56.62 | $56.62 | $56.62 | $29.00 | 2,461,750 |
| 2019-10-11 | $51.47 | $51.47 | $51.47 | $51.47 | $26.36 | 642,400 |
| 2019-10-10 | $46.79 | $46.79 | $46.79 | $46.79 | $23.97 | 1,040,260 |
| 2019-10-09 | $42.54 | $42.54 | $42.54 | $42.54 | $21.79 | 1,217,280 |
| 2019-10-08 | $38.67 | $38.67 | $38.00 | $38.67 | $19.81 | 3,291,250 |
| 2019-10-07 | $35.15 | $35.15 | $35.15 | $35.15 | $18.00 | 0 |
| 2019-10-04 | $35.15 | $35.15 | $35.15 | $35.15 | $18.00 | 0 |
| 2019-10-03 | $35.15 | $35.15 | $35.15 | $35.15 | $18.00 | 0 |
| 2019-10-02 | $35.15 | $35.15 | $35.15 | $35.15 | $18.00 | 0 |
| 2019-10-01 | $35.15 | $35.15 | $35.15 | $35.15 | $18.00 | 0 |
| 2019-09-30 | $35.97 | $36.20 | $34.80 | $35.15 | $18.00 | 2,926,110 |
| 2019-09-27 | $34.45 | $35.95 | $34.38 | $35.48 | $18.17 | 4,394,000 |
| 2019-09-26 | $37.40 | $37.88 | $33.96 | $34.13 | $17.48 | 5,043,160 |
| 2019-09-25 | $37.90 | $38.20 | $36.20 | $37.36 | $19.14 | 4,433,810 |
| 2019-09-24 | $39.04 | $39.46 | $38.40 | $38.45 | $19.69 | 4,118,820 |
| 2019-09-23 | $38.90 | $39.85 | $38.07 | $39.15 | $20.05 | 4,380,910 |
| 2019-09-20 | $39.56 | $40.40 | $39.30 | $39.30 | $20.13 | 4,675,460 |
| 2019-09-19 | $40.00 | $40.74 | $38.62 | $39.78 | $20.38 | 5,590,970 |
| 2019-09-18 | $39.55 | $42.58 | $39.51 | $40.12 | $20.55 | 8,574,440 |
| 2019-09-17 | $42.00 | $43.66 | $39.00 | $39.51 | $20.24 | 12,552,560 |
| 2019-09-16 | $38.45 | $41.78 | $37.70 | $41.78 | $21.40 | 9,777,480 |
| 2019-09-13 | $37.98 | $37.98 | $37.98 | $37.98 | $19.45 | 0 |
| 2019-09-12 | $37.00 | $40.04 | $36.70 | $37.98 | $19.45 | 9,235,050 |
| 2019-09-11 | $37.36 | $37.36 | $36.20 | $36.40 | $18.64 | 3,981,180 |
| 2019-09-10 | $37.30 | $37.58 | $35.60 | $37.21 | $19.06 | 6,995,760 |
| 2019-09-09 | $36.74 | $37.70 | $36.40 | $37.55 | $19.23 | 7,775,530 |
| 2019-09-06 | $36.28 | $36.72 | $35.45 | $36.40 | $18.64 | 5,617,650 |
| 2019-09-05 | $37.24 | $37.78 | $36.36 | $36.40 | $18.64 | 8,271,730 |
| 2019-09-04 | $36.04 | $37.87 | $35.80 | $37.05 | $18.98 | 7,322,480 |
| 2019-09-03 | $34.63 | $38.30 | $34.56 | $36.61 | $18.75 | 12,749,650 |
| 2019-09-02 | $34.40 | $35.15 | $33.63 | $34.82 | $17.83 | 7,270,310 |
| 2019-08-30 | $33.75 | $34.66 | $33.08 | $34.06 | $17.45 | 8,085,950 |
| 2019-08-29 | $32.35 | $33.64 | $32.10 | $33.11 | $16.96 | 4,092,550 |
| 2019-08-28 | $32.84 | $32.91 | $32.05 | $32.30 | $16.54 | 2,831,830 |
| 2019-08-27 | $32.52 | $33.10 | $32.50 | $32.70 | $16.75 | 3,093,920 |
| 2019-08-26 | $31.18 | $32.83 | $31.18 | $32.38 | $16.59 | 3,050,710 |
| 2019-08-23 | $33.88 | $34.43 | $32.81 | $32.87 | $16.84 | 3,728,930 |
| 2019-08-22 | $34.22 | $34.61 | $33.79 | $33.89 | $17.36 | 3,626,410 |
| 2019-08-21 | $33.88 | $34.30 | $33.40 | $34.22 | $17.53 | 4,561,100 |
| 2019-08-20 | $33.59 | $34.80 | $33.11 | $33.81 | $17.32 | 5,512,770 |
| 2019-08-19 | $32.80 | $33.97 | $32.80 | $33.79 | $17.31 | 5,720,270 |
| 2019-08-16 | $32.62 | $33.33 | $32.20 | $32.68 | $16.74 | 4,833,270 |
| 2019-08-15 | $31.60 | $33.30 | $30.35 | $32.63 | $16.71 | 5,967,930 |
| 2019-08-14 | $34.50 | $34.50 | $32.18 | $32.22 | $16.50 | 6,073,240 |
| 2019-08-13 | $33.90 | $34.40 | $33.20 | $33.67 | $17.25 | 3,815,730 |
| 2019-08-12 | $33.98 | $34.80 | $33.10 | $34.36 | $17.60 | 5,181,460 |
| 2019-08-09 | $36.56 | $36.58 | $32.52 | $33.66 | $17.24 | 8,096,540 |
| 2019-08-08 | $36.10 | $37.10 | $35.63 | $36.00 | $18.44 | 5,958,400 |
| 2019-08-07 | $38.65 | $39.40 | $36.60 | $36.63 | $18.76 | 8,333,350 |
| 2019-08-06 | $36.71 | $40.08 | $35.00 | $38.96 | $19.96 | 12,078,990 |
| 2019-08-05 | $36.46 | $38.20 | $35.85 | $37.56 | $19.24 | 10,177,610 |
| 2019-08-02 | $34.97 | $37.37 | $33.71 | $36.46 | $18.67 | 8,374,870 |
| 2019-08-01 | $34.50 | $36.74 | $34.26 | $35.80 | $18.32 | 6,695,980 |
| 2019-07-31 | $34.80 | $35.88 | $34.36 | $34.88 | $17.85 | 4,578,260 |
| 2019-07-30 | $35.80 | $36.07 | $35.24 | $35.35 | $18.09 | 5,126,500 |
| 2019-07-29 | $35.88 | $36.44 | $35.20 | $36.17 | $18.51 | 7,316,500 |
| 2019-07-26 | $34.98 | $36.45 | $34.43 | $35.48 | $18.16 | 10,008,300 |
| 2019-07-25 | $34.60 | $35.42 | $34.39 | $34.43 | $17.62 | 8,429,400 |
| 2019-07-24 | $36.00 | $37.58 | $34.68 | $34.92 | $17.87 | 14,054,140 |
| 2019-07-23 | $31.40 | $34.54 | $31.40 | $34.54 | $17.68 | 5,349,090 |
| 2019-07-22 | $33.90 | $33.90 | $31.00 | $31.40 | $16.07 | 6,809,470 |
| 2019-07-19 | $32.01 | $34.99 | $32.01 | $34.01 | $17.41 | 9,250,040 |
| 2019-07-18 | $32.96 | $33.44 | $32.11 | $32.28 | $16.52 | 5,127,070 |
| 2019-07-17 | $32.01 | $34.18 | $31.45 | $33.75 | $17.27 | 8,111,400 |
| 2019-07-16 | $32.26 | $32.54 | $31.70 | $32.04 | $16.40 | 5,120,300 |
| 2019-07-15 | $31.05 | $33.33 | $30.44 | $32.78 | $16.78 | 8,036,890 |
| 2019-07-12 | $32.17 | $33.48 | $31.50 | $31.97 | $16.36 | 7,602,340 |
| 2019-07-11 | $33.32 | $35.36 | $31.36 | $32.99 | $16.88 | 13,509,990 |
| 2019-07-10 | $30.73 | $32.23 | $30.41 | $32.23 | $16.49 | 3,936,300 |
| 2019-07-09 | $28.40 | $29.95 | $28.01 | $29.30 | $15.00 | 3,152,550 |
| 2019-07-08 | $29.99 | $29.99 | $28.00 | $28.09 | $14.38 | 2,743,590 |
| 2019-07-05 | $29.60 | $30.17 | $29.60 | $29.83 | $15.27 | 1,573,200 |
| 2019-07-04 | $29.89 | $30.39 | $29.40 | $29.61 | $15.15 | 1,847,480 |
| 2019-07-03 | $30.65 | $30.70 | $29.89 | $29.89 | $15.30 | 2,699,270 |
| 2019-07-02 | $31.81 | $31.81 | $30.55 | $30.72 | $15.72 | 3,702,300 |
| 2019-07-01 | $31.55 | $31.55 | $30.81 | $31.41 | $16.08 | 4,554,740 |
| 2019-06-28 | $32.31 | $32.48 | $29.50 | $30.29 | $15.50 | 5,517,800 |
| 2019-06-27 | $31.40 | $32.35 | $31.05 | $32.00 | $16.38 | 4,775,590 |
| 2019-06-26 | $31.29 | $32.20 | $31.08 | $31.10 | $15.92 | 3,311,490 |
| 2019-06-25 | $32.60 | $32.62 | $30.70 | $31.19 | $15.96 | 4,312,430 |
| 2019-06-24 | $33.05 | $33.24 | $32.04 | $32.70 | $16.74 | 3,992,690 |
| 2019-06-21 | $31.81 | $33.50 | $31.81 | $32.58 | $16.67 | 6,347,130 |
| 2019-06-20 | $30.91 | $32.63 | $30.50 | $31.78 | $16.26 | 5,903,020 |
| 2019-06-19 | $31.01 | $31.84 | $30.35 | $30.75 | $15.74 | 4,942,090 |
| 2019-06-18 | $30.89 | $30.98 | $29.31 | $29.97 | $15.34 | 3,150,310 |
| 2019-06-17 | $31.90 | $31.90 | $30.75 | $30.81 | $15.77 | 3,399,300 |
| 2019-06-14 | $32.00 | $32.87 | $30.89 | $31.99 | $16.37 | 5,419,300 |
| 2019-06-13 | $31.68 | $33.88 | $31.43 | $32.89 | $16.83 | 7,897,100 |
| 2019-06-12 | $31.00 | $32.48 | $30.73 | $31.66 | $16.20 | 6,301,580 |
| 2019-06-11 | $30.91 | $31.85 | $29.80 | $31.51 | $16.13 | 6,298,110 |
| 2019-06-10 | $30.00 | $31.73 | $29.10 | $30.90 | $15.81 | 5,741,950 |
| 2019-06-07 | $29.10 | $29.10 | $29.10 | $29.10 | $14.89 | 0 |
| 2019-06-06 | $30.71 | $30.99 | $28.50 | $29.10 | $14.89 | 4,945,900 |
| 2019-06-05 | $32.19 | $32.49 | $30.48 | $31.02 | $15.88 | 5,854,550 |
| 2019-06-04 | $33.93 | $34.47 | $30.00 | $31.45 | $16.10 | 8,416,550 |
| 2019-06-03 | $36.61 | $36.97 | $33.25 | $33.25 | $17.02 | 8,651,350 |
| 2019-05-31 | $35.80 | $37.98 | $35.42 | $35.53 | $18.18 | 10,905,400 |
| 2019-05-30 | $36.02 | $36.30 | $33.12 | $34.57 | $17.69 | 8,127,050 |
| 2019-05-29 | $35.64 | $38.00 | $35.51 | $36.74 | $18.80 | 10,462,500 |
| 2019-05-28 | $36.19 | $37.48 | $35.10 | $36.68 | $18.77 | 12,421,850 |
| 2019-05-27 | $32.15 | $35.74 | $32.15 | $35.74 | $18.29 | 10,866,830 |
| 2019-05-24 | $33.00 | $34.81 | $32.49 | $32.49 | $16.63 | 11,381,900 |
| 2019-05-23 | $38.56 | $40.48 | $36.03 | $36.10 | $18.48 | 17,865,950 |
| 2019-05-22 | $33.97 | $38.54 | $33.51 | $38.54 | $19.72 | 18,574,180 |
| 2019-05-21 | $35.04 | $35.04 | $33.15 | $35.04 | $17.93 | 18,186,250 |
| 2019-05-20 | $31.85 | $31.85 | $31.85 | $31.85 | $16.30 | 653,420 |
| 2019-05-17 | $28.95 | $28.95 | $28.95 | $28.95 | $14.82 | 2,956,900 |
| 2019-05-16 | $26.64 | $26.78 | $26.23 | $26.32 | $13.47 | 3,461,510 |
| 2019-05-15 | $25.91 | $27.86 | $25.07 | $27.16 | $13.90 | 6,300,610 |
| 2019-05-14 | $26.32 | $26.79 | $26.05 | $26.21 | $13.41 | 2,638,710 |
| 2019-05-13 | $26.85 | $27.03 | $26.03 | $26.26 | $13.44 | 3,561,500 |
| 2019-05-10 | $25.96 | $27.25 | $25.12 | $27.03 | $13.83 | 5,020,000 |
| 2019-05-09 | $25.50 | $26.58 | $25.50 | $25.82 | $13.21 | 2,940,100 |
| 2019-05-08 | $24.90 | $26.24 | $24.20 | $25.75 | $13.18 | 2,991,010 |
| 2019-05-07 | $25.62 | $26.00 | $24.88 | $25.44 | $13.02 | 2,678,710 |
| 2019-05-06 | $27.80 | $27.85 | $25.34 | $25.34 | $12.97 | 3,314,310 |
| 2019-05-03 | $28.16 | $28.16 | $28.16 | $28.16 | $14.41 | 0 |
| 2019-05-02 | $28.16 | $28.16 | $28.16 | $28.16 | $14.41 | 0 |
| 2019-05-01 | $28.16 | $28.16 | $28.16 | $28.16 | $14.41 | 0 |
| 2019-04-30 | $28.27 | $28.73 | $27.86 | $28.16 | $14.41 | 2,943,110 |
| 2019-04-29 | $30.07 | $30.54 | $27.70 | $27.84 | $14.25 | 4,352,910 |
| 2019-04-26 | $30.21 | $31.36 | $30.04 | $30.23 | $15.47 | 3,962,210 |
| 2019-04-25 | $32.26 | $32.26 | $30.10 | $30.24 | $15.48 | 4,933,000 |
| 2019-04-24 | $32.50 | $32.62 | $31.16 | $32.27 | $16.52 | 4,665,010 |
| 2019-04-23 | $32.50 | $33.33 | $32.10 | $32.31 | $16.54 | 4,926,100 |
| 2019-04-22 | $34.00 | $34.13 | $32.64 | $33.06 | $16.92 | 6,433,100 |
| 2019-04-19 | $35.18 | $35.98 | $33.69 | $34.50 | $17.66 | 10,892,960 |
| 2019-04-18 | $37.26 | $38.00 | $37.26 | $37.26 | $19.07 | 11,876,570 |
| 2019-04-17 | $45.70 | $47.01 | $41.40 | $41.40 | $21.19 | 13,905,400 |
| 2019-04-16 | $47.50 | $47.90 | $42.80 | $46.00 | $23.54 | 10,510,070 |
| 2019-04-15 | $44.00 | $47.55 | $42.01 | $47.55 | $24.34 | 8,813,390 |
| 2019-04-12 | $39.00 | $43.23 | $38.85 | $43.23 | $22.12 | 9,364,180 |
| 2019-04-11 | $38.20 | $40.24 | $38.01 | $39.30 | $20.11 | 7,358,320 |
| 2019-04-10 | $38.60 | $40.30 | $37.99 | $40.18 | $20.56 | 5,615,600 |
| 2019-04-09 | $38.13 | $39.50 | $37.53 | $39.05 | $19.99 | 3,791,590 |
| 2019-04-08 | $38.50 | $38.79 | $36.74 | $38.15 | $19.52 | 3,440,360 |
| 2019-04-05 | $38.21 | $38.21 | $38.21 | $38.21 | $19.56 | 0 |
| 2019-04-04 | $39.88 | $40.23 | $38.17 | $38.21 | $19.56 | 5,704,500 |
| 2019-04-03 | $41.80 | $43.05 | $38.60 | $39.77 | $20.35 | 9,054,880 |
| 2019-04-02 | $39.00 | $41.37 | $39.00 | $41.37 | $21.17 | 7,880,510 |
| 2019-04-01 | $34.01 | $37.61 | $34.01 | $37.61 | $19.25 | 6,173,220 |
| 2019-03-29 | $33.59 | $34.34 | $32.30 | $34.19 | $17.50 | 5,119,860 |
| 2019-03-28 | $32.06 | $34.80 | $31.50 | $33.72 | $17.26 | 6,301,030 |
| 2019-03-27 | $30.70 | $32.50 | $30.50 | $31.95 | $16.35 | 4,310,110 |
| 2019-03-26 | $30.94 | $31.15 | $29.60 | $30.05 | $15.38 | 3,114,000 |
| 2019-03-25 | $29.29 | $31.00 | $29.29 | $30.54 | $15.63 | 3,004,910 |
| 2019-03-22 | $30.21 | $30.45 | $29.50 | $29.72 | $15.21 | 1,481,100 |
| 2019-03-21 | $30.07 | $31.30 | $29.70 | $30.52 | $15.62 | 4,170,030 |
| 2019-03-20 | $31.00 | $31.40 | $29.70 | $30.02 | $15.36 | 2,091,620 |
| 2019-03-19 | $31.25 | $32.87 | $30.52 | $31.00 | $15.87 | 3,105,890 |
| 2019-03-18 | $30.67 | $31.37 | $29.78 | $31.26 | $16.00 | 2,874,200 |
| 2019-03-15 | $29.78 | $32.76 | $29.06 | $31.26 | $16.00 | 5,949,900 |
| 2019-03-14 | $29.20 | $30.50 | $28.38 | $29.78 | $15.24 | 5,296,720 |
| 2019-03-13 | $30.50 | $30.84 | $28.32 | $28.75 | $14.71 | 4,349,580 |
| 2019-03-12 | $29.98 | $31.47 | $29.98 | $30.97 | $15.85 | 5,706,160 |
| 2019-03-11 | $34.10 | $34.23 | $30.31 | $31.20 | $15.97 | 9,238,850 |
| 2019-03-08 | $27.80 | $31.12 | $26.00 | $31.12 | $15.93 | 6,689,960 |
| 2019-03-07 | $28.34 | $29.36 | $27.55 | $28.29 | $14.48 | 6,053,920 |
| 2019-03-06 | $26.57 | $28.34 | $25.12 | $28.34 | $14.50 | 7,153,680 |
| 2019-03-05 | $24.44 | $25.80 | $24.25 | $25.76 | $13.18 | 5,859,880 |
| 2019-03-04 | $23.70 | $24.51 | $23.66 | $24.51 | $12.54 | 4,622,680 |
| 2019-03-01 | $23.65 | $23.71 | $23.20 | $23.54 | $12.05 | 1,898,200 |
| 2019-02-28 | $23.30 | $24.24 | $23.29 | $23.65 | $12.10 | 2,802,600 |
| 2019-02-27 | $23.71 | $24.12 | $22.76 | $23.34 | $11.94 | 2,997,820 |
| 2019-02-26 | $24.04 | $24.56 | $23.60 | $23.66 | $12.11 | 4,551,960 |
| 2019-02-25 | $23.40 | $24.85 | $23.20 | $24.61 | $12.59 | 6,849,970 |
| 2019-02-22 | $21.62 | $24.02 | $21.59 | $23.40 | $11.98 | 6,955,300 |
| 2019-02-21 | $21.60 | $22.55 | $21.56 | $21.84 | $11.18 | 3,554,000 |
| 2019-02-20 | $21.88 | $21.93 | $21.30 | $21.71 | $11.11 | 2,536,010 |
| 2019-02-19 | $21.83 | $22.50 | $21.52 | $22.09 | $11.31 | 4,050,560 |
| 2019-02-18 | $21.10 | $21.95 | $20.99 | $21.80 | $11.16 | 3,638,370 |
| 2019-02-15 | $20.47 | $21.58 | $20.36 | $21.30 | $10.90 | 3,121,860 |
| 2019-02-14 | $20.58 | $20.69 | $20.21 | $20.50 | $10.49 | 1,449,760 |
| 2019-02-13 | $19.97 | $20.57 | $19.97 | $20.50 | $10.49 | 2,145,090 |
| 2019-02-12 | $19.81 | $20.07 | $19.65 | $19.95 | $10.21 | 1,164,240 |
| 2019-02-11 | $19.35 | $19.88 | $19.29 | $19.81 | $10.14 | 1,061,080 |
| 2019-02-08 | $19.24 | $19.24 | $19.24 | $19.24 | $9.85 | 0 |
| 2019-02-07 | $19.24 | $19.24 | $19.24 | $19.24 | $9.85 | 0 |
| 2019-02-06 | $19.24 | $19.24 | $19.24 | $19.24 | $9.85 | 0 |
| 2019-02-05 | $19.24 | $19.24 | $19.24 | $19.24 | $9.85 | 0 |
| 2019-02-04 | $19.24 | $19.24 | $19.24 | $19.24 | $9.85 | 0 |
| 2019-02-01 | $18.67 | $19.25 | $18.67 | $19.24 | $9.85 | 702,030 |
| 2019-01-31 | $18.91 | $19.34 | $18.42 | $18.60 | $9.52 | 1,187,720 |
| 2019-01-30 | $19.83 | $19.95 | $19.01 | $19.14 | $9.80 | 1,264,090 |
| 2019-01-29 | $20.44 | $20.45 | $19.52 | $19.90 | $10.18 | 1,385,200 |
| 2019-01-28 | $21.13 | $21.13 | $20.21 | $20.45 | $10.47 | 1,445,410 |
| 2019-01-25 | $21.02 | $21.44 | $20.61 | $20.80 | $10.65 | 2,598,130 |
| 2019-01-24 | $20.95 | $21.73 | $20.86 | $21.44 | $10.97 | 2,609,330 |
| 2019-01-23 | $20.70 | $20.95 | $20.69 | $20.90 | $10.70 | 787,110 |
| 2019-01-22 | $21.28 | $21.28 | $20.70 | $20.87 | $10.68 | 1,246,520 |
| 2019-01-21 | $21.27 | $21.30 | $21.02 | $21.20 | $10.85 | 981,960 |
| 2019-01-18 | $21.18 | $21.36 | $20.71 | $21.02 | $10.76 | 1,433,490 |
| 2019-01-17 | $21.53 | $21.70 | $21.02 | $21.21 | $10.85 | 1,985,420 |
| 2019-01-16 | $21.11 | $21.85 | $21.11 | $21.74 | $11.13 | 3,339,750 |
| 2019-01-15 | $20.74 | $21.25 | $20.74 | $21.18 | $10.84 | 1,437,020 |
| 2019-01-14 | $21.48 | $21.60 | $20.55 | $20.74 | $10.61 | 1,824,070 |
| 2019-01-11 | $21.33 | $21.80 | $21.23 | $21.41 | $10.96 | 1,709,110 |
| 2019-01-10 | $21.30 | $21.65 | $21.22 | $21.25 | $10.88 | 1,713,500 |
| 2019-01-09 | $21.53 | $22.14 | $21.37 | $21.44 | $10.97 | 2,710,780 |
| 2019-01-08 | $21.76 | $22.20 | $21.20 | $21.51 | $11.01 | 2,304,030 |
| 2019-01-07 | $21.34 | $22.20 | $21.17 | $21.87 | $11.19 | 3,059,560 |
| 2019-01-04 | $20.35 | $21.29 | $20.11 | $21.17 | $10.83 | 2,464,960 |
| 2019-01-03 | $22.33 | $22.35 | $20.69 | $20.73 | $10.61 | 3,540,400 |
| 2019-01-02 | $21.91 | $22.50 | $21.40 | $22.44 | $11.48 | 2,394,460 |
| 2019-01-01 | $21.77 | $21.77 | $21.77 | $21.77 | $11.14 | 0 |
| 2018-12-31 | $21.77 | $21.77 | $21.77 | $21.77 | $11.14 | 0 |
| 2018-12-28 | $22.02 | $22.52 | $21.71 | $21.77 | $11.14 | 2,384,280 |
| 2018-12-27 | $22.71 | $23.26 | $21.77 | $21.94 | $11.23 | 3,289,710 |
| 2018-12-26 | $22.91 | $22.91 | $22.91 | $22.91 | $11.72 | 0 |
| 2018-12-25 | $22.91 | $22.91 | $22.91 | $22.91 | $11.72 | 0 |
| 2018-12-24 | $21.30 | $23.72 | $21.25 | $22.91 | $11.72 | 5,718,900 |
| 2018-12-21 | $21.00 | $22.18 | $20.88 | $21.56 | $11.03 | 2,412,480 |
| 2018-12-20 | $20.88 | $21.38 | $20.61 | $21.16 | $10.83 | 1,611,280 |
| 2018-12-19 | $20.90 | $21.43 | $20.74 | $20.80 | $10.65 | 1,317,910 |
| 2018-12-18 | $20.79 | $21.79 | $20.53 | $21.03 | $10.76 | 1,740,710 |
| 2018-12-17 | $20.78 | $21.08 | $20.57 | $20.87 | $10.68 | 1,219,610 |
| 2018-12-14 | $21.76 | $22.32 | $21.05 | $21.05 | $10.77 | 2,056,300 |
| 2018-12-13 | $21.62 | $21.94 | $21.39 | $21.71 | $11.11 | 1,468,310 |
| 2018-12-12 | $21.85 | $21.97 | $21.50 | $21.62 | $11.06 | 960,110 |
| 2018-12-11 | $21.75 | $21.90 | $21.44 | $21.71 | $11.11 | 917,600 |
| 2018-12-10 | $21.75 | $22.00 | $21.35 | $21.49 | $11.00 | 1,122,610 |
| 2018-12-07 | $22.08 | $22.40 | $21.87 | $21.87 | $11.19 | 1,435,900 |
| 2018-12-06 | $22.00 | $22.90 | $21.45 | $22.31 | $11.42 | 2,604,070 |
| 2018-12-05 | $21.96 | $22.30 | $21.60 | $22.09 | $11.31 | 1,288,430 |
| 2018-12-04 | $22.41 | $22.58 | $22.04 | $22.52 | $11.53 | 1,832,920 |
| 2018-12-03 | $22.50 | $22.68 | $21.88 | $22.58 | $11.56 | 2,331,210 |
| 2018-11-30 | $21.12 | $21.89 | $20.91 | $21.88 | $11.20 | 1,958,960 |
| 2018-11-29 | $22.11 | $22.55 | $21.12 | $21.16 | $10.83 | 1,916,530 |
| 2018-11-28 | $21.59 | $22.19 | $20.60 | $22.13 | $11.33 | 2,311,980 |
| 2018-11-27 | $21.60 | $21.75 | $21.25 | $21.56 | $11.03 | 1,378,690 |
| 2018-11-26 | $21.38 | $21.90 | $21.12 | $21.30 | $10.90 | 1,396,700 |
| 2018-11-23 | $23.59 | $23.65 | $21.52 | $21.56 | $11.03 | 2,752,120 |
| 2018-11-22 | $23.71 | $24.05 | $23.41 | $23.59 | $12.07 | 1,500,300 |
| 2018-11-21 | $23.31 | $23.83 | $23.25 | $23.70 | $12.13 | 2,473,430 |
| 2018-11-20 | $23.98 | $25.51 | $23.59 | $24.15 | $12.36 | 3,706,730 |
| 2018-11-19 | $24.48 | $24.48 | $23.71 | $24.13 | $12.35 | 2,764,100 |
| 2018-11-16 | $25.36 | $25.36 | $24.50 | $24.78 | $12.68 | 3,981,900 |
| 2018-11-15 | $24.46 | $25.55 | $24.11 | $25.19 | $12.89 | 4,867,880 |
| 2018-11-14 | $24.40 | $24.64 | $24.00 | $24.13 | $12.35 | 3,399,700 |
| 2018-11-13 | $23.87 | $24.89 | $23.61 | $24.49 | $12.53 | 5,393,800 |
| 2018-11-12 | $22.97 | $24.07 | $22.80 | $24.07 | $12.32 | 4,121,400 |
| 2018-11-09 | $22.87 | $23.66 | $22.71 | $23.27 | $11.91 | 2,754,900 |
| 2018-11-08 | $23.06 | $23.74 | $22.81 | $23.10 | $11.82 | 3,479,200 |
| 2018-11-07 | $22.78 | $24.88 | $22.75 | $23.37 | $11.96 | 5,810,430 |
| 2018-11-06 | $23.00 | $23.15 | $21.89 | $22.73 | $11.63 | 2,904,400 |
| 2018-11-05 | $22.75 | $23.18 | $22.61 | $23.18 | $11.86 | 4,055,400 |
| 2018-11-02 | $22.71 | $23.80 | $22.71 | $23.30 | $11.92 | 5,955,780 |
| 2018-11-01 | $22.58 | $24.07 | $21.88 | $23.00 | $11.77 | 7,517,720 |
| 2018-10-31 | $21.41 | $21.89 | $21.26 | $21.88 | $11.20 | 2,630,730 |
| 2018-10-30 | $21.90 | $21.95 | $20.28 | $21.16 | $10.83 | 2,525,630 |
| 2018-10-29 | $21.51 | $22.22 | $21.32 | $21.57 | $11.04 | 1,760,400 |
| 2018-10-26 | $22.40 | $22.47 | $21.63 | $21.85 | $11.18 | 2,337,000 |
| 2018-10-25 | $21.33 | $22.18 | $21.02 | $21.98 | $11.25 | 2,803,700 |
| 2018-10-24 | $22.76 | $22.84 | $22.25 | $22.27 | $11.40 | 3,589,300 |
| 2018-10-23 | $22.29 | $23.64 | $22.00 | $23.32 | $11.93 | 6,848,420 |
| 2018-10-22 | $23.65 | $23.65 | $22.21 | $23.04 | $11.79 | 8,665,020 |
| 2018-10-19 | $19.50 | $22.11 | $18.88 | $22.11 | $11.32 | 6,947,590 |
| 2018-10-18 | $20.79 | $21.00 | $19.95 | $20.10 | $10.29 | 2,627,700 |
| 2018-10-17 | $20.51 | $21.83 | $19.51 | $21.36 | $10.93 | 4,784,230 |
| 2018-10-16 | $19.41 | $21.63 | $19.41 | $20.58 | $10.53 | 4,402,900 |
| 2018-10-15 | $19.84 | $20.26 | $19.41 | $19.66 | $10.06 | 1,348,610 |
| 2018-10-12 | $19.65 | $19.83 | $18.50 | $19.69 | $10.08 | 1,822,000 |
| 2018-10-11 | $20.80 | $21.30 | $19.48 | $19.57 | $10.02 | 2,510,600 |
| 2018-10-10 | $20.99 | $21.80 | $20.98 | $21.64 | $11.07 | 2,399,590 |
| 2018-10-09 | $20.60 | $21.02 | $20.60 | $20.82 | $10.66 | 797,890 |
| 2018-10-08 | $21.56 | $21.56 | $20.35 | $20.50 | $10.49 | 1,660,630 |
| 2018-10-05 | $21.98 | $21.98 | $21.98 | $21.98 | $11.25 | 0 |
| 2018-10-04 | $21.98 | $21.98 | $21.98 | $21.98 | $11.25 | 0 |
| 2018-10-03 | $21.98 | $21.98 | $21.98 | $21.98 | $11.25 | 0 |
| 2018-10-02 | $21.98 | $21.98 | $21.98 | $21.98 | $11.25 | 0 |
| 2018-10-01 | $21.98 | $21.98 | $21.98 | $21.98 | $11.25 | 0 |
| 2018-09-28 | $21.63 | $22.10 | $21.60 | $21.98 | $11.25 | 1,404,700 |
| 2018-09-27 | $22.63 | $22.64 | $21.57 | $21.58 | $11.04 | 2,015,300 |
| 2018-09-26 | $22.57 | $22.85 | $22.20 | $22.63 | $11.58 | 1,831,700 |
| 2018-09-25 | $22.74 | $23.07 | $22.50 | $22.60 | $11.57 | 1,772,400 |
| 2018-09-24 | $22.70 | $22.70 | $22.70 | $22.70 | $11.62 | 0 |
| 2018-09-21 | $22.70 | $22.99 | $22.23 | $22.70 | $11.62 | 2,240,100 |
| 2018-09-20 | $22.94 | $23.05 | $22.63 | $22.70 | $11.62 | 2,187,800 |
| 2018-09-19 | $21.98 | $23.88 | $21.80 | $23.05 | $11.80 | 3,618,740 |
| 2018-09-18 | $21.50 | $22.19 | $21.45 | $22.05 | $11.28 | 2,403,840 |
| 2018-09-17 | $22.65 | $22.70 | $21.26 | $21.83 | $11.17 | 3,893,020 |
| 2018-09-14 | $24.86 | $24.86 | $23.01 | $23.62 | $12.09 | 5,017,370 |
| 2018-09-13 | $22.80 | $22.86 | $22.05 | $22.60 | $11.57 | 2,041,480 |
| 2018-09-12 | $22.06 | $22.58 | $21.90 | $22.15 | $11.34 | 1,482,800 |
| 2018-09-11 | $21.78 | $22.68 | $21.76 | $22.25 | $11.39 | 1,605,500 |
| 2018-09-10 | $23.11 | $23.15 | $21.38 | $21.92 | $11.22 | 2,985,960 |
| 2018-09-07 | $24.25 | $25.28 | $22.97 | $23.38 | $11.97 | 3,601,960 |
| 2018-09-06 | $23.00 | $23.93 | $22.53 | $23.61 | $12.08 | 3,132,000 |
| 2018-09-05 | $22.70 | $24.26 | $22.57 | $23.14 | $11.84 | 2,734,400 |
| 2018-09-04 | $22.30 | $22.95 | $22.30 | $22.86 | $11.70 | 1,984,400 |
| 2018-09-03 | $22.89 | $22.89 | $21.30 | $22.11 | $11.32 | 1,469,500 |
| 2018-08-31 | $22.33 | $22.97 | $22.33 | $22.65 | $11.59 | 1,137,400 |
| 2018-08-30 | $23.42 | $23.49 | $22.50 | $22.69 | $11.61 | 1,839,390 |
| 2018-08-29 | $23.06 | $23.75 | $23.01 | $23.62 | $12.09 | 2,135,330 |
| 2018-08-28 | $23.38 | $23.86 | $23.13 | $23.24 | $11.89 | 1,866,130 |
| 2018-08-27 | $23.02 | $23.56 | $22.95 | $23.47 | $12.01 | 1,884,730 |
| 2018-08-24 | $23.05 | $23.52 | $22.92 | $23.00 | $11.77 | 1,456,000 |
| 2018-08-23 | $22.88 | $23.93 | $22.81 | $23.30 | $11.92 | 2,494,900 |
| 2018-08-22 | $23.16 | $23.38 | $22.66 | $22.73 | $11.63 | 1,515,470 |
| 2018-08-21 | $23.01 | $23.70 | $22.64 | $23.44 | $12.00 | 2,332,630 |
| 2018-08-20 | $22.50 | $23.45 | $22.31 | $23.24 | $11.89 | 2,657,670 |
| 2018-08-17 | $22.94 | $23.33 | $22.30 | $22.30 | $11.41 | 2,199,100 |
| 2018-08-16 | $23.41 | $23.64 | $22.41 | $22.88 | $11.71 | 2,914,730 |
| 2018-08-15 | $23.97 | $24.39 | $23.42 | $23.94 | $12.25 | 4,070,400 |
| 2018-08-14 | $26.21 | $26.44 | $25.79 | $25.85 | $13.23 | 2,758,770 |
| 2018-08-13 | $25.38 | $27.38 | $25.23 | $26.93 | $13.78 | 5,402,160 |
| 2018-08-10 | $27.47 | $27.47 | $25.60 | $25.88 | $13.24 | 5,847,590 |
| 2018-08-09 | $22.84 | $24.97 | $22.80 | $24.97 | $12.78 | 1,487,690 |
| 2018-08-08 | $24.09 | $24.15 | $22.53 | $22.70 | $11.62 | 1,700,900 |
| 2018-08-07 | $23.23 | $24.15 | $23.00 | $24.07 | $12.32 | 1,936,900 |
| 2018-08-06 | $23.12 | $23.89 | $22.77 | $23.38 | $11.97 | 1,336,210 |
| 2018-08-03 | $24.30 | $24.62 | $23.35 | $23.41 | $11.98 | 1,090,800 |
| 2018-08-02 | $25.73 | $25.73 | $23.32 | $24.40 | $12.49 | 1,809,340 |
| 2018-08-01 | $26.21 | $26.55 | $25.50 | $25.50 | $13.05 | 1,165,900 |
| 2018-07-31 | $25.71 | $26.27 | $25.71 | $26.02 | $13.32 | 748,530 |
| 2018-07-30 | $27.43 | $27.44 | $25.50 | $25.93 | $13.27 | 1,975,130 |
| 2018-07-27 | $27.79 | $28.07 | $27.47 | $27.47 | $14.06 | 1,025,600 |
| 2018-07-26 | $29.19 | $29.19 | $27.89 | $27.91 | $14.28 | 2,216,380 |
| 2018-07-25 | $29.51 | $29.95 | $29.10 | $29.16 | $14.92 | 1,743,910 |
| 2018-07-24 | $29.36 | $29.84 | $29.01 | $29.60 | $15.15 | 1,580,180 |
| 2018-07-23 | $29.10 | $29.79 | $29.10 | $29.40 | $15.05 | 1,437,670 |
| 2018-07-20 | $28.69 | $29.49 | $28.62 | $29.15 | $14.92 | 1,800,340 |
| 2018-07-19 | $29.98 | $30.28 | $28.57 | $28.66 | $14.67 | 2,333,180 |
| 2018-07-18 | $31.35 | $31.47 | $29.60 | $30.00 | $15.35 | 2,212,600 |
| 2018-07-17 | $30.90 | $31.42 | $30.25 | $31.25 | $15.99 | 2,958,960 |
| 2018-07-16 | $33.08 | $33.68 | $31.70 | $31.95 | $16.35 | 3,829,710 |
| 2018-07-13 | $31.70 | $32.25 | $31.01 | $32.18 | $16.47 | 3,893,320 |
| 2018-07-12 | $30.21 | $33.26 | $30.21 | $32.39 | $16.58 | 5,792,410 |
| 2018-07-11 | $32.51 | $33.00 | $30.74 | $32.25 | $16.50 | 4,611,560 |
| 2018-07-10 | $33.74 | $33.98 | $32.60 | $33.72 | $17.26 | 5,767,030 |
| 2018-07-09 | $33.15 | $34.80 | $32.78 | $33.61 | $17.20 | 8,545,750 |
| 2018-07-06 | $28.34 | $31.70 | $28.07 | $31.70 | $16.22 | 4,968,610 |
| 2018-07-05 | $27.35 | $30.93 | $27.35 | $28.82 | $14.75 | 4,244,770 |
| 2018-07-04 | $30.48 | $30.62 | $28.12 | $28.12 | $14.39 | 3,278,700 |
| 2018-07-03 | $29.77 | $31.30 | $29.35 | $30.86 | $15.79 | 3,203,900 |
| 2018-07-02 | $30.36 | $30.68 | $28.71 | $29.77 | $15.24 | 2,969,320 |
| 2018-06-29 | $28.00 | $30.98 | $27.51 | $30.88 | $15.80 | 4,330,460 |
| 2018-06-28 | $29.89 | $31.49 | $29.00 | $29.14 | $14.91 | 3,407,360 |
| 2018-06-27 | $28.91 | $30.23 | $28.68 | $30.19 | $15.45 | 3,368,900 |
| 2018-06-26 | $27.91 | $29.72 | $27.71 | $29.33 | $15.01 | 3,210,260 |
| 2018-06-25 | $28.30 | $28.80 | $27.71 | $28.31 | $14.49 | 2,833,300 |
| 2018-06-22 | $26.95 | $28.81 | $26.45 | $28.20 | $14.43 | 3,554,200 |
| 2018-06-21 | $28.55 | $28.80 | $26.35 | $26.45 | $13.54 | 2,946,700 |
| 2018-06-20 | $27.60 | $28.77 | $27.05 | $28.35 | $14.51 | 2,670,230 |
| 2018-06-19 | $28.60 | $29.98 | $26.34 | $27.30 | $13.97 | 2,823,890 |
| 2018-06-18 | $29.21 | $29.21 | $29.21 | $29.21 | $14.95 | 0 |
| 2018-06-15 | $31.35 | $31.56 | $28.60 | $29.21 | $14.95 | 2,475,330 |
| 2018-06-14 | $30.02 | $31.57 | $29.65 | $30.88 | $15.80 | 2,210,430 |
| 2018-06-13 | $31.73 | $32.98 | $31.00 | $31.00 | $15.87 | 2,448,400 |
| 2018-06-12 | $32.70 | $32.99 | $30.50 | $31.92 | $16.34 | 3,124,030 |
| 2018-06-11 | $32.53 | $33.90 | $31.61 | $33.27 | $17.00 | 4,250,090 |
| 2018-06-08 | $31.57 | $34.37 | $31.51 | $33.24 | $16.98 | 5,263,000 |
| 2018-06-07 | $33.00 | $33.46 | $31.36 | $31.50 | $16.10 | 2,444,200 |
| 2018-06-06 | $32.00 | $32.87 | $31.88 | $32.50 | $16.61 | 2,796,800 |
| 2018-06-05 | $30.99 | $33.39 | $30.99 | $32.24 | $16.47 | 3,944,400 |
| 2018-06-04 | $30.45 | $31.48 | $30.45 | $30.88 | $15.78 | 1,980,600 |
| 2018-06-01 | $31.70 | $31.78 | $29.53 | $30.10 | $15.38 | 3,021,230 |
| 2018-05-31 | $31.76 | $32.28 | $30.89 | $31.88 | $16.29 | 2,594,780 |
| 2018-05-30 | $32.40 | $33.53 | $30.40 | $31.05 | $15.87 | 3,860,070 |
| 2018-05-29 | $34.30 | $34.35 | $32.00 | $32.37 | $16.54 | 4,377,560 |
| 2018-05-28 | $37.77 | $38.72 | $34.23 | $34.60 | $17.68 | 4,984,190 |
| 2018-05-25 | $36.12 | $38.94 | $36.12 | $38.03 | $19.43 | 4,804,260 |
| 2018-05-24 | $37.32 | $38.78 | $36.60 | $36.68 | $18.74 | 4,579,380 |
| 2018-05-23 | $37.20 | $39.87 | $37.16 | $37.75 | $19.29 | 6,924,020 |
| 2018-05-22 | $36.98 | $38.50 | $36.60 | $38.14 | $19.49 | 7,431,740 |
| 2018-05-21 | $34.98 | $36.98 | $34.98 | $36.28 | $18.54 | 4,267,270 |
| 2018-05-18 | $35.50 | $35.55 | $34.50 | $35.29 | $18.03 | 4,223,420 |
| 2018-05-17 | $35.56 | $37.69 | $35.56 | $36.83 | $18.82 | 5,787,350 |
| 2018-05-16 | $35.99 | $36.59 | $35.36 | $35.40 | $18.09 | 3,055,790 |
| 2018-05-15 | $35.60 | $36.28 | $35.00 | $36.20 | $18.50 | 3,945,710 |
| 2018-05-14 | $36.07 | $36.60 | $34.23 | $35.28 | $18.03 | 4,504,000 |
| 2018-05-11 | $37.70 | $38.40 | $36.87 | $37.04 | $18.93 | 3,666,130 |
| 2018-05-10 | $37.51 | $37.99 | $36.50 | $37.90 | $19.37 | 4,029,020 |
| 2018-05-09 | $38.67 | $39.47 | $37.60 | $38.09 | $19.46 | 5,313,000 |
| 2018-05-08 | $37.65 | $38.80 | $37.00 | $38.66 | $19.75 | 6,031,000 |
| 2018-05-07 | $36.78 | $38.67 | $36.46 | $37.78 | $19.30 | 4,779,300 |
| 2018-05-04 | $38.00 | $38.19 | $36.21 | $36.38 | $18.59 | 4,752,760 |
| 2018-05-03 | $37.33 | $38.90 | $37.05 | $38.49 | $19.67 | 5,808,300 |
| 2018-05-02 | $38.02 | $38.47 | $36.38 | $37.37 | $19.10 | 5,815,880 |
| 2018-05-01 | $38.74 | $38.74 | $38.74 | $38.74 | $19.80 | 0 |
| 2018-04-30 | $38.74 | $38.74 | $38.74 | $38.74 | $19.80 | 0 |
| 2018-04-27 | $42.00 | $42.40 | $38.74 | $38.74 | $19.80 | 6,786,610 |
| 2018-04-26 | $45.02 | $45.80 | $43.04 | $43.04 | $21.99 | 8,858,840 |
| 2018-04-25 | $49.00 | $54.21 | $47.80 | $47.82 | $24.44 | 13,576,950 |
| 2018-04-24 | $44.52 | $49.28 | $43.31 | $49.28 | $25.18 | 9,779,620 |
| 2018-04-23 | $40.70 | $45.02 | $40.23 | $44.80 | $22.89 | 8,731,370 |
| 2018-04-20 | $40.50 | $43.99 | $38.98 | $41.92 | $21.42 | 8,285,340 |
| 2018-04-19 | $41.20 | $46.20 | $40.10 | $43.06 | $22.00 | 10,276,970 |
| 2018-04-18 | $40.50 | $43.58 | $39.53 | $42.40 | $21.67 | 9,049,520 |
| 2018-04-17 | $41.63 | $41.80 | $39.91 | $40.57 | $20.73 | 7,463,310 |
| 2018-04-16 | $41.41 | $42.38 | $40.43 | $41.10 | $21.00 | 7,637,330 |
| 2018-04-13 | $44.27 | $46.28 | $43.74 | $43.74 | $22.35 | 6,603,440 |
| 2018-04-12 | $51.76 | $52.49 | $48.60 | $48.60 | $24.83 | 6,860,460 |
| 2018-04-11 | $51.00 | $54.46 | $49.43 | $54.00 | $27.59 | 9,407,440 |
| 2018-04-10 | $54.50 | $54.92 | $51.36 | $54.92 | $28.06 | 13,404,650 |
| 2018-04-09 | $49.93 | $49.93 | $49.93 | $49.93 | $25.51 | 616,000 |
| 2018-04-06 | $45.39 | $45.39 | $45.39 | $45.39 | $23.19 | 0 |
| 2018-04-05 | $45.39 | $45.39 | $45.39 | $45.39 | $23.19 | 0 |
| 2018-04-04 | $45.39 | $45.39 | $45.39 | $45.39 | $23.19 | 323,920 |
| 2018-04-03 | $41.26 | $41.26 | $41.26 | $41.26 | $21.08 | 0 |
| 2018-04-02 | $41.26 | $41.26 | $41.26 | $41.26 | $21.08 | 0 |
| 2018-03-30 | $41.26 | $41.26 | $41.26 | $41.26 | $21.08 | 0 |
| 2018-03-29 | $41.26 | $41.26 | $41.26 | $41.26 | $21.08 | 0 |
| 2018-03-28 | $41.26 | $41.26 | $41.26 | $41.26 | $21.08 | 0 |
| 2018-03-27 | $41.26 | $41.26 | $41.26 | $41.26 | $21.08 | 168,650 |
| 2018-03-26 | $37.51 | $37.51 | $37.51 | $37.51 | $19.17 | 544,600 |
| 2018-03-23 | $33.08 | $34.10 | $32.58 | $34.10 | $17.42 | 2,982,260 |
| 2018-03-22 | $30.49 | $31.00 | $29.88 | $31.00 | $15.84 | 2,132,100 |
| 2018-03-21 | $27.80 | $28.18 | $27.80 | $28.18 | $14.40 | 1,648,920 |
| 2018-03-20 | $24.60 | $25.62 | $24.10 | $25.62 | $13.09 | 1,287,000 |
| 2018-03-19 | $24.20 | $25.20 | $23.93 | $25.00 | $12.77 | 1,195,520 |
| 2018-03-16 | $24.45 | $25.36 | $24.19 | $24.54 | $12.54 | 1,380,380 |
| 2018-03-15 | $25.32 | $25.32 | $23.20 | $23.99 | $12.26 | 1,570,040 |
| 2018-03-14 | $26.12 | $26.16 | $25.20 | $25.28 | $12.92 | 1,247,720 |
| 2018-03-13 | $26.73 | $26.98 | $26.23 | $26.25 | $13.41 | 1,566,300 |
| 2018-03-12 | $27.49 | $27.58 | $26.61 | $27.05 | $13.82 | 2,405,560 |
| 2018-03-09 | $24.89 | $27.40 | $24.67 | $27.37 | $13.99 | 2,266,980 |
| 2018-03-08 | $23.70 | $26.20 | $23.52 | $25.00 | $12.77 | 1,984,630 |
| 2018-03-07 | $23.75 | $23.95 | $23.18 | $23.82 | $12.17 | 1,013,500 |
| 2018-03-06 | $23.23 | $24.60 | $23.13 | $23.59 | $12.05 | 1,382,670 |
| 2018-03-05 | $22.31 | $23.33 | $22.26 | $23.23 | $11.87 | 1,031,760 |
| 2018-03-02 | $22.50 | $23.95 | $22.47 | $22.50 | $11.50 | 1,454,000 |
| 2018-03-01 | $21.78 | $22.85 | $21.50 | $22.66 | $11.58 | 1,399,700 |
| 2018-02-28 | $21.70 | $21.89 | $21.21 | $21.72 | $11.10 | 653,700 |
| 2018-02-27 | $21.48 | $22.30 | $21.29 | $21.96 | $11.22 | 811,300 |
| 2018-02-26 | $20.78 | $21.47 | $20.68 | $21.40 | $10.93 | 723,080 |
| 2018-02-23 | $20.52 | $20.74 | $20.17 | $20.53 | $10.49 | 455,000 |
| 2018-02-22 | $20.25 | $20.58 | $20.11 | $20.39 | $10.42 | 335,760 |
| 2018-02-21 | $20.08 | $20.08 | $20.08 | $20.08 | $10.26 | 0 |
| 2018-02-20 | $20.08 | $20.08 | $20.08 | $20.08 | $10.26 | 0 |
| 2018-02-19 | $20.08 | $20.08 | $20.08 | $20.08 | $10.26 | 0 |
| 2018-02-16 | $20.08 | $20.08 | $20.08 | $20.08 | $10.26 | 0 |
| 2018-02-15 | $20.08 | $20.08 | $20.08 | $20.08 | $10.26 | 0 |
| 2018-02-14 | $20.00 | $20.23 | $19.86 | $20.08 | $10.26 | 298,500 |
| 2018-02-13 | $20.51 | $20.64 | $19.92 | $20.25 | $10.35 | 388,200 |
| 2018-02-12 | $19.98 | $20.64 | $19.82 | $20.42 | $10.43 | 724,960 |
| 2018-02-09 | $19.70 | $20.19 | $19.24 | $19.67 | $10.05 | 483,700 |
| 2018-02-08 | $19.40 | $20.33 | $19.40 | $20.22 | $10.33 | 588,900 |
| 2018-02-07 | $20.03 | $20.25 | $18.81 | $19.70 | $10.07 | 999,500 |
| 2018-02-06 | $21.07 | $21.30 | $19.72 | $19.73 | $10.08 | 624,400 |
| 2018-02-05 | $21.65 | $22.50 | $21.51 | $21.60 | $11.04 | 786,400 |
| 2018-02-02 | $23.73 | $24.40 | $23.02 | $23.83 | $12.18 | 406,900 |
| 2018-02-01 | $24.98 | $25.14 | $23.72 | $24.00 | $12.26 | 497,890 |
| 2018-01-31 | $27.62 | $27.62 | $24.80 | $24.93 | $12.74 | 1,180,300 |
| 2018-01-30 | $27.60 | $27.95 | $27.43 | $27.45 | $14.03 | 345,600 |
| 2018-01-29 | $28.47 | $28.47 | $27.50 | $27.88 | $14.25 | 504,900 |
| 2018-01-26 | $29.00 | $29.12 | $28.51 | $28.67 | $14.65 | 334,200 |
| 2018-01-25 | $28.81 | $29.54 | $28.50 | $28.77 | $14.70 | 756,800 |
| 2018-01-24 | $28.15 | $28.86 | $27.94 | $28.68 | $14.65 | 648,700 |
| 2018-01-23 | $28.02 | $28.47 | $27.92 | $28.15 | $14.38 | 391,200 |
| 2018-01-22 | $27.86 | $28.48 | $27.45 | $28.34 | $14.48 | 686,300 |
| 2018-01-19 | $28.25 | $28.88 | $27.35 | $27.35 | $13.98 | 606,300 |
| 2018-01-18 | $28.56 | $28.68 | $28.20 | $28.23 | $14.42 | 337,960 |
| 2018-01-17 | $27.75 | $28.92 | $27.62 | $28.56 | $14.59 | 627,100 |
| 2018-01-16 | $27.80 | $28.40 | $27.41 | $27.95 | $14.28 | 498,700 |
| 2018-01-15 | $29.25 | $29.43 | $27.67 | $27.78 | $14.20 | 620,000 |
| 2018-01-12 | $29.60 | $30.13 | $29.07 | $29.13 | $14.88 | 563,100 |
| 2018-01-11 | $29.32 | $30.16 | $28.66 | $29.83 | $15.24 | 1,024,600 |
| 2018-01-10 | $28.91 | $29.25 | $28.41 | $29.03 | $14.83 | 541,300 |
| 2018-01-09 | $29.48 | $29.65 | $29.00 | $29.04 | $14.84 | 440,100 |
| 2018-01-08 | $29.46 | $30.57 | $28.86 | $29.45 | $15.05 | 646,400 |
| 2018-01-05 | $30.01 | $30.30 | $29.60 | $29.60 | $15.13 | 685,500 |
| 2018-01-04 | $29.11 | $31.70 | $28.92 | $30.33 | $15.50 | 1,735,990 |
| 2018-01-03 | $28.80 | $29.05 | $28.41 | $28.96 | $14.80 | 343,100 |
| 2018-01-02 | $29.31 | $29.31 | $28.70 | $28.95 | $14.79 | 425,500 |
| 2018-01-01 | $29.06 | $29.06 | $29.06 | $29.06 | $14.85 | 0 |
| 2017-12-29 | $28.69 | $29.29 | $28.69 | $29.06 | $14.85 | 371,100 |
| 2017-12-28 | $28.80 | $29.15 | $28.52 | $28.99 | $14.81 | 362,700 |
| 2017-12-27 | $29.01 | $29.18 | $28.80 | $28.85 | $14.74 | 298,300 |
| 2017-12-26 | $28.22 | $29.18 | $28.03 | $28.94 | $14.79 | 433,500 |
| 2017-12-25 | $29.00 | $29.00 | $27.80 | $28.20 | $14.41 | 301,800 |
| 2017-12-22 | $28.71 | $29.35 | $28.71 | $28.84 | $14.74 | 287,300 |
| 2017-12-21 | $29.30 | $29.49 | $28.30 | $28.93 | $14.78 | 414,000 |
| 2017-12-20 | $29.68 | $29.98 | $29.00 | $29.05 | $14.84 | 345,400 |
| 2017-12-19 | $29.00 | $29.95 | $28.98 | $29.66 | $15.16 | 436,700 |
| 2017-12-18 | $29.56 | $29.70 | $28.72 | $29.28 | $14.96 | 310,400 |
| 2017-12-15 | $29.87 | $30.50 | $28.82 | $29.53 | $15.09 | 503,500 |
| 2017-12-14 | $29.61 | $29.93 | $29.34 | $29.70 | $15.18 | 441,200 |
| 2017-12-13 | $29.10 | $29.95 | $29.10 | $29.80 | $15.23 | 336,900 |
| 2017-12-12 | $30.10 | $30.80 | $29.11 | $29.42 | $15.03 | 636,000 |
| 2017-12-11 | $29.97 | $31.30 | $29.94 | $30.75 | $15.71 | 768,830 |
| 2017-12-08 | $29.18 | $30.27 | $28.68 | $30.26 | $15.46 | 775,230 |
| 2017-12-07 | $28.80 | $28.90 | $28.41 | $28.80 | $14.72 | 338,070 |
| 2017-12-06 | $27.90 | $28.90 | $27.50 | $28.90 | $14.77 | 627,530 |
| 2017-12-05 | $29.18 | $29.18 | $27.40 | $27.90 | $14.26 | 527,300 |
| 2017-12-04 | $30.85 | $30.85 | $28.33 | $28.89 | $14.76 | 736,700 |
| 2017-12-01 | $30.07 | $31.28 | $30.07 | $30.77 | $15.72 | 417,600 |
| 2017-11-30 | $30.30 | $30.72 | $30.01 | $30.34 | $15.50 | 390,700 |
| 2017-11-29 | $31.05 | $31.05 | $29.66 | $30.20 | $15.43 | 449,500 |
| 2017-11-28 | $30.99 | $31.30 | $30.00 | $31.08 | $15.88 | 485,500 |
| 2017-11-27 | $31.18 | $31.25 | $29.60 | $29.84 | $15.25 | 403,700 |
| 2017-11-24 | $30.60 | $31.45 | $30.50 | $30.70 | $15.69 | 290,200 |
| 2017-11-23 | $31.60 | $31.88 | $30.57 | $30.65 | $15.66 | 588,070 |
| 2017-11-22 | $31.58 | $32.59 | $31.05 | $31.93 | $16.32 | 598,920 |
| 2017-11-21 | $32.05 | $32.38 | $30.70 | $31.44 | $16.07 | 674,200 |
| 2017-11-20 | $31.38 | $32.46 | $30.55 | $32.22 | $16.46 | 624,200 |
| 2017-11-17 | $35.00 | $35.56 | $31.88 | $31.99 | $16.35 | 1,318,740 |
| 2017-11-16 | $36.30 | $36.40 | $35.30 | $35.42 | $18.10 | 665,470 |
| 2017-11-15 | $36.73 | $37.17 | $36.02 | $36.30 | $18.55 | 639,470 |
| 2017-11-14 | $37.43 | $37.43 | $36.22 | $36.73 | $18.77 | 1,012,100 |
| 2017-11-13 | $38.00 | $38.00 | $36.88 | $37.37 | $19.10 | 1,454,180 |
| 2017-11-10 | $36.88 | $37.48 | $36.62 | $37.42 | $19.12 | 1,164,880 |
| 2017-11-09 | $36.80 | $37.20 | $36.51 | $36.86 | $18.83 | 864,770 |
| 2017-11-08 | $36.41 | $37.57 | $36.19 | $36.94 | $18.88 | 1,379,290 |
| 2017-11-07 | $35.91 | $37.12 | $35.50 | $37.07 | $18.94 | 1,526,470 |
| 2017-11-06 | $34.37 | $36.84 | $34.14 | $35.80 | $18.29 | 1,163,540 |
| 2017-11-03 | $34.83 | $35.26 | $33.83 | $33.95 | $17.35 | 568,500 |
| 2017-11-02 | $34.67 | $35.68 | $34.60 | $34.80 | $17.78 | 765,430 |
| 2017-11-01 | $34.00 | $35.38 | $34.00 | $34.80 | $17.78 | 737,000 |
| 2017-10-31 | $33.52 | $34.33 | $33.50 | $33.96 | $17.35 | 420,130 |
| 2017-10-30 | $35.50 | $36.15 | $33.39 | $33.58 | $17.16 | 848,790 |
| 2017-10-27 | $36.30 | $36.74 | $36.00 | $36.03 | $18.41 | 615,850 |
| 2017-10-26 | $35.99 | $36.59 | $35.51 | $36.43 | $18.62 | 988,580 |
| 2017-10-25 | $35.02 | $35.87 | $35.02 | $35.68 | $18.23 | 711,380 |
| 2017-10-24 | $35.80 | $35.80 | $34.70 | $35.15 | $17.96 | 794,140 |
| 2017-10-23 | $35.45 | $36.09 | $35.33 | $35.78 | $18.28 | 663,400 |
| 2017-10-20 | $35.20 | $35.68 | $35.02 | $35.55 | $18.17 | 578,940 |
| 2017-10-19 | $35.29 | $35.80 | $34.70 | $35.20 | $17.99 | 868,900 |
| 2017-10-18 | $37.45 | $37.45 | $35.00 | $35.26 | $18.02 | 1,675,800 |
| 2017-10-17 | $37.22 | $37.88 | $36.62 | $37.07 | $18.94 | 2,231,440 |
| 2017-10-16 | $42.99 | $42.99 | $38.15 | $38.45 | $19.65 | 4,518,210 |
| 2017-10-13 | $41.25 | $42.39 | $41.01 | $42.39 | $21.66 | 1,670,740 |
| 2017-10-12 | $38.27 | $39.18 | $37.81 | $38.54 | $19.69 | 803,300 |
| 2017-10-11 | $39.80 | $39.80 | $38.08 | $38.27 | $19.56 | 2,135,960 |
| 2017-10-10 | $39.03 | $39.69 | $38.83 | $39.60 | $20.23 | 1,112,100 |
| 2017-10-09 | $37.73 | $39.55 | $37.73 | $39.30 | $20.08 | 1,397,000 |
| 2017-10-06 | $37.87 | $37.87 | $37.87 | $37.87 | $19.35 | 0 |
| 2017-10-05 | $37.87 | $37.87 | $37.87 | $37.87 | $19.35 | 0 |
| 2017-10-04 | $37.87 | $37.87 | $37.87 | $37.87 | $19.35 | 0 |
| 2017-10-03 | $37.87 | $37.87 | $37.87 | $37.87 | $19.35 | 0 |
| 2017-10-02 | $37.87 | $37.87 | $37.87 | $37.87 | $19.35 | 0 |
| 2017-09-29 | $37.60 | $37.97 | $36.70 | $37.87 | $19.35 | 952,340 |
| 2017-09-28 | $37.08 | $37.87 | $36.51 | $36.75 | $18.78 | 930,600 |
| 2017-09-27 | $35.99 | $37.49 | $35.68 | $37.23 | $19.02 | 1,526,200 |
| 2017-09-26 | $38.15 | $38.42 | $35.67 | $36.20 | $18.50 | 1,463,700 |
| 2017-09-25 | $39.53 | $40.30 | $38.55 | $38.70 | $19.77 | 1,149,700 |
| 2017-09-22 | $38.28 | $40.35 | $37.09 | $39.54 | $20.20 | 1,689,700 |
| 2017-09-21 | $40.23 | $40.23 | $38.58 | $38.60 | $19.72 | 1,172,800 |
| 2017-09-20 | $39.16 | $40.01 | $38.01 | $40.01 | $20.44 | 1,759,830 |
| 2017-09-19 | $37.40 | $39.89 | $37.09 | $39.54 | $20.20 | 2,970,940 |
| 2017-09-18 | $36.58 | $37.38 | $36.49 | $36.91 | $18.86 | 682,800 |
| 2017-09-15 | $37.67 | $37.67 | $36.21 | $36.61 | $18.71 | 846,900 |
| 2017-09-14 | $38.40 | $38.59 | $37.00 | $37.60 | $19.21 | 1,300,830 |
| 2017-09-13 | $38.31 | $38.97 | $38.20 | $38.50 | $19.67 | 743,450 |
| 2017-09-12 | $39.37 | $39.37 | $38.20 | $38.41 | $19.63 | 1,316,100 |
| 2017-09-11 | $39.70 | $39.77 | $38.35 | $39.35 | $20.11 | 1,279,200 |
| 2017-09-08 | $41.90 | $41.90 | $39.35 | $39.54 | $20.20 | 2,450,900 |
| 2017-09-07 | $42.74 | $44.62 | $41.02 | $41.28 | $21.09 | 4,663,440 |
| 2017-09-06 | $37.04 | $41.36 | $36.45 | $41.36 | $21.13 | 2,944,770 |
| 2017-09-05 | $35.73 | $37.88 | $35.50 | $37.60 | $19.21 | 2,061,530 |
| 2017-09-04 | $35.25 | $37.55 | $34.68 | $36.32 | $18.56 | 2,337,340 |
| 2017-09-01 | $34.70 | $35.53 | $33.91 | $35.18 | $17.98 | 1,298,840 |
| 2017-08-31 | $33.35 | $34.90 | $33.18 | $34.49 | $17.62 | 1,106,940 |
| 2017-08-30 | $33.70 | $34.48 | $33.30 | $33.30 | $17.02 | 1,227,930 |
| 2017-08-29 | $34.00 | $35.39 | $32.50 | $34.30 | $17.53 | 1,959,380 |
| 2017-08-28 | $32.30 | $35.49 | $32.30 | $34.00 | $17.37 | 2,348,700 |
| 2017-08-25 | $30.39 | $32.54 | $30.39 | $32.29 | $16.50 | 1,503,290 |
| 2017-08-24 | $31.31 | $31.80 | $30.77 | $30.81 | $15.74 | 650,500 |
| 2017-08-23 | $31.20 | $31.80 | $30.56 | $31.55 | $16.12 | 816,700 |
| 2017-08-22 | $31.42 | $32.12 | $31.14 | $31.27 | $15.98 | 863,880 |
| 2017-08-21 | $31.00 | $31.62 | $30.73 | $31.45 | $16.07 | 868,010 |
| 2017-08-18 | $31.51 | $31.75 | $30.75 | $31.05 | $15.87 | 881,010 |
| 2017-08-17 | $30.51 | $32.19 | $30.02 | $31.90 | $16.30 | 1,794,700 |
| 2017-08-16 | $29.96 | $30.87 | $29.54 | $30.73 | $15.70 | 1,047,200 |
| 2017-08-15 | $29.55 | $30.11 | $29.31 | $29.95 | $15.30 | 703,260 |
| 2017-08-14 | $28.78 | $29.57 | $28.40 | $29.55 | $15.10 | 805,660 |
| 2017-08-11 | $28.80 | $29.49 | $28.60 | $28.65 | $14.64 | 1,104,230 |
| 2017-08-10 | $29.64 | $29.82 | $28.55 | $28.95 | $14.79 | 474,100 |
| 2017-08-09 | $29.41 | $29.86 | $29.11 | $29.68 | $15.17 | 619,770 |
| 2017-08-08 | $29.18 | $29.50 | $28.75 | $29.32 | $14.98 | 527,170 |
| 2017-08-07 | $28.48 | $29.19 | $28.38 | $29.12 | $14.88 | 488,740 |
| 2017-08-04 | $29.31 | $29.31 | $28.01 | $28.41 | $14.52 | 507,490 |
| 2017-08-03 | $28.50 | $29.90 | $28.50 | $29.22 | $14.93 | 639,400 |
| 2017-08-02 | $29.57 | $29.57 | $28.58 | $28.70 | $14.67 | 526,170 |
| 2017-08-01 | $29.56 | $29.69 | $29.03 | $29.57 | $15.11 | 414,750 |
| 2017-07-31 | $29.88 | $30.10 | $29.04 | $29.57 | $15.11 | 419,680 |
| 2017-07-28 | $29.89 | $30.45 | $29.32 | $29.36 | $15.00 | 660,300 |
| 2017-07-27 | $28.80 | $30.18 | $28.50 | $29.92 | $15.29 | 990,700 |
| 2017-07-26 | $29.20 | $29.24 | $28.64 | $28.75 | $14.69 | 403,020 |
| 2017-07-25 | $28.96 | $29.27 | $28.70 | $29.14 | $14.89 | 520,740 |
| 2017-07-24 | $28.33 | $29.29 | $28.01 | $29.16 | $14.90 | 845,740 |
| 2017-07-21 | $29.56 | $29.95 | $28.60 | $28.88 | $14.76 | 610,390 |
| 2017-07-20 | $29.80 | $30.87 | $29.52 | $29.54 | $15.09 | 696,300 |
| 2017-07-19 | $30.06 | $30.06 | $29.30 | $29.83 | $15.24 | 660,800 |
| 2017-07-18 | $30.39 | $30.99 | $28.80 | $30.06 | $15.36 | 1,040,670 |
| 2017-07-17 | $33.88 | $33.88 | $30.65 | $30.65 | $15.66 | 1,190,940 |
| 2017-07-14 | $34.60 | $34.86 | $33.70 | $34.06 | $17.40 | 872,200 |
| 2017-07-13 | $37.70 | $37.70 | $35.27 | $35.27 | $18.02 | 2,232,900 |
| 2017-07-12 | $38.78 | $39.32 | $38.08 | $39.19 | $20.03 | 509,400 |
| 2017-07-11 | $39.70 | $39.87 | $38.65 | $38.70 | $19.77 | 927,000 |
| 2017-07-10 | $41.62 | $41.95 | $39.60 | $39.79 | $20.33 | 1,440,530 |
| 2017-07-07 | $40.87 | $42.47 | $40.60 | $42.07 | $21.50 | 1,495,460 |
| 2017-07-06 | $40.04 | $41.38 | $40.01 | $40.55 | $20.72 | 1,541,330 |
| 2017-07-05 | $39.21 | $40.19 | $39.17 | $40.01 | $20.44 | 997,470 |
| 2017-07-04 | $40.39 | $40.50 | $39.18 | $39.28 | $20.07 | 521,000 |
| 2017-07-03 | $39.10 | $40.37 | $39.06 | $40.10 | $20.49 | 468,610 |
| 2017-06-30 | $38.36 | $38.36 | $38.36 | $38.36 | $19.60 | 0 |
| 2017-06-29 | $38.36 | $38.36 | $38.36 | $38.36 | $19.60 | 0 |
| 2017-06-28 | $39.15 | $39.30 | $38.21 | $38.36 | $19.60 | 304,100 |
| 2017-06-27 | $39.50 | $39.72 | $39.06 | $39.15 | $20.00 | 331,340 |
| 2017-06-26 | $38.18 | $39.48 | $38.18 | $39.18 | $20.02 | 407,380 |
| 2017-06-23 | $39.88 | $39.88 | $37.65 | $39.16 | $20.01 | 832,240 |
| 2017-06-22 | $41.76 | $42.05 | $39.11 | $39.11 | $19.98 | 1,001,900 |
| 2017-06-21 | $41.45 | $43.66 | $41.21 | $42.05 | $21.49 | 1,474,070 |
| 2017-06-20 | $41.39 | $41.39 | $40.30 | $41.35 | $21.13 | 546,660 |
| 2017-06-19 | $41.07 | $41.07 | $40.45 | $40.93 | $20.91 | 241,800 |
| 2017-06-16 | $41.09 | $41.45 | $40.70 | $40.77 | $20.83 | 407,860 |
| 2017-06-15 | $39.99 | $42.00 | $39.76 | $41.30 | $21.10 | 970,630 |
| 2017-06-14 | $40.14 | $40.47 | $39.66 | $39.99 | $20.43 | 544,570 |
| 2017-06-13 | $38.35 | $40.20 | $38.20 | $40.15 | $20.52 | 774,370 |
| 2017-06-12 | $39.79 | $39.79 | $37.90 | $38.67 | $19.76 | 577,800 |
| 2017-06-09 | $40.32 | $40.32 | $39.10 | $39.98 | $20.43 | 467,150 |
| 2017-06-08 | $39.80 | $40.75 | $39.73 | $40.12 | $20.50 | 711,110 |
| 2017-06-07 | $38.34 | $40.11 | $38.34 | $40.02 | $20.45 | 824,370 |
| 2017-06-06 | $38.45 | $38.75 | $38.00 | $38.32 | $19.58 | 343,870 |
| 2017-06-05 | $38.89 | $39.25 | $38.43 | $38.65 | $19.75 | 669,800 |
| 2017-06-02 | $36.88 | $38.59 | $36.57 | $38.29 | $19.57 | 767,500 |
| 2017-06-01 | $38.94 | $39.37 | $37.00 | $37.00 | $18.91 | 1,000,300 |
| 2017-05-31 | $40.50 | $40.99 | $39.03 | $39.37 | $20.12 | 971,870 |
| 2017-05-30 | $39.00 | $39.00 | $39.00 | $39.00 | $19.93 | 0 |
| 2017-05-29 | $39.00 | $39.00 | $39.00 | $39.00 | $19.93 | 0 |
| 2017-05-26 | $38.95 | $39.55 | $38.38 | $39.00 | $19.93 | 735,120 |
| 2017-05-25 | $38.90 | $39.57 | $37.67 | $39.04 | $19.95 | 898,300 |
| 2017-05-24 | $37.40 | $39.26 | $37.23 | $39.10 | $19.98 | 698,200 |
| 2017-05-23 | $38.60 | $39.80 | $38.20 | $38.20 | $19.52 | 829,420 |
| 2017-05-22 | $41.33 | $41.88 | $38.80 | $38.96 | $19.91 | 1,043,320 |
| 2017-05-19 | $42.70 | $43.88 | $41.80 | $41.90 | $21.41 | 1,044,020 |
| 2017-05-18 | $41.19 | $44.83 | $40.83 | $43.15 | $22.05 | 1,816,170 |
| 2017-05-17 | $40.95 | $42.50 | $40.91 | $41.55 | $21.23 | 1,160,200 |
| 2017-05-16 | $39.80 | $41.25 | $38.70 | $41.16 | $21.03 | 1,223,720 |
| 2017-05-15 | $39.48 | $40.87 | $39.48 | $39.99 | $20.43 | 983,370 |
| 2017-05-12 | $39.93 | $39.99 | $38.71 | $39.21 | $20.04 | 840,730 |
| 2017-05-11 | $39.82 | $40.30 | $38.20 | $39.90 | $20.39 | 1,296,100 |
| 2017-05-10 | $42.06 | $42.69 | $40.03 | $40.18 | $20.53 | 878,700 |
| 2017-05-09 | $41.24 | $42.30 | $41.02 | $42.05 | $21.49 | 582,000 |
| 2017-05-08 | $42.55 | $42.55 | $41.30 | $41.30 | $21.10 | 703,920 |
| 2017-05-05 | $42.10 | $43.88 | $42.10 | $42.55 | $21.74 | 720,420 |
| 2017-05-04 | $43.97 | $43.97 | $42.93 | $42.97 | $21.96 | 761,300 |
| 2017-05-03 | $43.50 | $44.50 | $42.90 | $43.98 | $22.47 | 1,026,110 |
| 2017-05-02 | $45.61 | $45.68 | $43.50 | $43.88 | $22.42 | 1,185,920 |
| 2017-05-01 | $45.68 | $45.68 | $45.68 | $45.68 | $23.34 | 0 |
| 2017-04-28 | $46.21 | $46.88 | $45.57 | $45.68 | $23.34 | 1,055,370 |
| 2017-04-27 | $45.50 | $47.20 | $43.50 | $46.77 | $23.90 | 2,059,240 |
| 2017-04-26 | $45.77 | $47.19 | $45.72 | $46.15 | $23.58 | 1,225,990 |
| 2017-04-25 | $44.98 | $47.60 | $44.87 | $46.15 | $23.53 | 1,511,020 |
| 2017-04-24 | $44.40 | $45.30 | $43.01 | $44.92 | $22.90 | 1,252,620 |
| 2017-04-21 | $43.80 | $44.46 | $43.30 | $43.92 | $22.39 | 628,560 |
| 2017-04-20 | $44.70 | $45.00 | $42.94 | $43.70 | $22.28 | 1,046,300 |
| 2017-04-19 | $42.88 | $44.94 | $42.00 | $44.75 | $22.82 | 1,333,240 |
| 2017-04-18 | $43.69 | $44.00 | $42.73 | $42.92 | $21.88 | 770,800 |
| 2017-04-17 | $44.95 | $44.95 | $43.03 | $43.41 | $22.13 | 1,616,210 |
| 2017-04-14 | $47.50 | $48.40 | $46.50 | $47.59 | $24.26 | 1,066,730 |
| 2017-04-13 | $47.04 | $48.80 | $47.04 | $47.74 | $24.34 | 1,107,460 |
| 2017-04-12 | $48.78 | $49.24 | $47.13 | $47.35 | $24.14 | 1,544,540 |
| 2017-04-11 | $46.99 | $49.45 | $46.61 | $49.30 | $25.14 | 1,980,440 |
| 2017-04-10 | $52.02 | $52.02 | $47.57 | $47.57 | $24.25 | 2,511,140 |
| 2017-04-07 | $54.80 | $55.17 | $52.60 | $52.85 | $26.95 | 1,456,540 |
| 2017-04-06 | $55.55 | $56.47 | $54.60 | $54.66 | $27.87 | 1,609,980 |
| 2017-04-05 | $53.99 | $55.33 | $52.01 | $54.95 | $28.02 | 1,627,320 |
| 2017-04-04 | $54.05 | $54.05 | $54.05 | $54.05 | $27.56 | 0 |
| 2017-04-03 | $54.05 | $54.05 | $54.05 | $54.05 | $27.56 | 0 |
| 2017-03-31 | $55.15 | $56.52 | $52.73 | $54.05 | $27.56 | 2,015,840 |
| 2017-03-30 | $57.38 | $57.55 | $55.08 | $55.08 | $28.08 | 2,374,620 |
| 2017-03-29 | $64.50 | $64.50 | $58.53 | $58.53 | $29.84 | 3,798,810 |
| 2017-03-28 | $64.50 | $67.98 | $64.12 | $65.03 | $33.16 | 3,271,310 |
| 2017-03-27 | $64.60 | $66.98 | $63.71 | $65.40 | $33.35 | 2,112,550 |
| 2017-03-24 | $63.95 | $65.20 | $63.50 | $64.02 | $32.64 | 1,925,900 |
| 2017-03-23 | $66.48 | $66.58 | $61.01 | $64.42 | $32.85 | 3,953,830 |
| 2017-03-22 | $64.05 | $67.77 | $63.30 | $66.81 | $34.06 | 3,692,420 |
| 2017-03-21 | $65.21 | $66.00 | $64.30 | $65.19 | $33.24 | 2,697,520 |
| 2017-03-20 | $63.32 | $65.80 | $62.12 | $65.80 | $33.55 | 3,461,550 |
| 2017-03-17 | $66.58 | $69.00 | $64.00 | $64.37 | $32.82 | 5,098,770 |
| 2017-03-16 | $65.66 | $71.83 | $64.22 | $67.38 | $34.36 | 5,965,790 |
| 2017-03-15 | $64.68 | $66.41 | $61.88 | $65.30 | $33.29 | 6,268,720 |
| 2017-03-14 | $56.86 | $62.59 | $56.86 | $62.59 | $31.91 | 3,720,480 |
| 2017-03-13 | $55.00 | $56.97 | $53.40 | $56.90 | $29.01 | 3,581,610 |
| 2017-03-10 | $55.39 | $57.20 | $55.18 | $55.92 | $28.51 | 3,469,780 |
| 2017-03-09 | $55.27 | $55.98 | $54.00 | $55.15 | $28.12 | 2,953,780 |
| 2017-03-08 | $55.50 | $57.97 | $55.25 | $56.32 | $28.72 | 4,628,260 |
| 2017-03-07 | $52.82 | $57.68 | $52.51 | $55.40 | $28.25 | 4,850,330 |
| 2017-03-06 | $50.31 | $52.77 | $50.20 | $52.75 | $26.90 | 3,461,260 |
| 2017-03-03 | $51.27 | $51.27 | $49.92 | $50.35 | $25.67 | 2,078,650 |
| 2017-03-02 | $51.18 | $51.88 | $50.65 | $51.30 | $26.16 | 2,480,280 |
| 2017-03-01 | $51.61 | $52.39 | $51.30 | $51.30 | $26.16 | 2,993,320 |
| 2017-02-28 | $52.00 | $52.78 | $51.15 | $52.66 | $26.85 | 3,429,560 |
| 2017-02-27 | $51.66 | $53.78 | $51.28 | $52.55 | $26.79 | 3,972,450 |
| 2017-02-24 | $51.53 | $52.40 | $51.06 | $51.65 | $26.34 | 4,178,540 |
| 2017-02-23 | $51.00 | $53.00 | $50.63 | $52.10 | $26.56 | 7,001,920 |
| 2017-02-22 | $48.65 | $50.79 | $47.90 | $50.41 | $25.70 | 7,069,990 |
| 2017-02-21 | $48.59 | $51.58 | $47.78 | $49.61 | $25.29 | 7,982,760 |
| 2017-02-20 | $57.74 | $57.74 | $48.50 | $48.85 | $24.91 | 11,464,650 |
| 2017-02-17 | $52.49 | $52.49 | $52.49 | $52.49 | $26.76 | 325,880 |
| 2017-02-16 | $47.72 | $47.72 | $47.72 | $47.72 | $24.33 | 267,770 |
| 2017-02-15 | $43.38 | $43.38 | $43.38 | $43.38 | $22.12 | 23,900 |
| 2017-02-14 | $39.44 | $39.44 | $39.44 | $39.44 | $20.11 | 21,210 |
| 2017-02-13 | $35.85 | $35.85 | $35.85 | $35.85 | $18.28 | 24,600 |
| 2017-02-10 | $32.59 | $32.59 | $32.59 | $32.59 | $16.62 | 26,500 |
| 2017-02-09 | $29.63 | $29.63 | $29.63 | $29.63 | $15.11 | 13,600 |
| 2017-02-08 | $26.94 | $26.94 | $26.94 | $26.94 | $13.74 | 10,700 |
| 2017-02-07 | $24.49 | $24.49 | $24.49 | $24.49 | $12.49 | 9,600 |
| 2017-02-06 | $22.26 | $22.26 | $22.26 | $22.26 | $11.35 | 10,100 |
| 2017-02-03 | $20.24 | $20.24 | $20.24 | $20.24 | $10.32 | 4,410 |
| 2017-02-02 | $18.40 | $18.40 | $18.40 | $18.40 | $9.38 | 0 |
| 2017-02-01 | $18.40 | $18.40 | $18.40 | $18.40 | $9.38 | 0 |
| 2017-01-31 | $18.40 | $18.40 | $18.40 | $18.40 | $9.38 | 0 |
| 2017-01-30 | $18.40 | $18.40 | $18.40 | $18.40 | $9.38 | 0 |
| 2017-01-27 | $18.40 | $18.40 | $18.40 | $18.40 | $9.38 | 0 |
| 2017-01-26 | $18.40 | $18.40 | $18.40 | $18.40 | $9.38 | 6,500 |
| 2017-01-25 | $16.73 | $16.73 | $16.73 | $16.73 | $8.53 | 3,800 |
| 2017-01-24 | $15.21 | $15.21 | $15.21 | $15.21 | $7.76 | 3,000 |
| 2017-01-23 | $13.83 | $13.83 | $13.83 | $13.83 | $7.05 | 2,000 |
| 2017-01-20 | $11.53 | $12.57 | $11.53 | $12.57 | $6.41 | 10,000 |