Shanghai International Airport Company Ltd (600009) Exchange: SHG
Data as of July 11, 2025
$32.08 ($-0.24) -0.74%
Shanghai International Airport Company Ltd - Daily Information
Click for more stock information on Shanghai International Airport Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $32.31 |
| Previous Close | $32.08 |
| High | $32.35 |
| Low | $32.08 |
| Adjusted Open | $32.31 |
| Previous Adjusted Close | $32.08 |
| Adjusted High | $32.35 |
| Adjusted Low | $32.08 |
Invest in Shanghai International Airport Company Ltd (600009)
Historical Stock Data for Shanghai International Airport Company Ltd (600009)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $32.31 | $32.35 | $32.08 | $32.08 | $32.08 | 5,107,000 |
| 2025-05-08 | $32.18 | $32.37 | $32.05 | $32.32 | $32.32 | 5,127,650 |
| 2025-05-07 | $32.50 | $32.54 | $32.17 | $32.34 | $32.34 | 8,801,400 |
| 2025-05-06 | $32.17 | $32.45 | $32.12 | $32.25 | $32.25 | 6,901,410 |
| 2025-04-30 | $32.05 | $32.22 | $31.88 | $32.10 | $32.10 | 5,320,780 |
| 2025-04-29 | $32.18 | $32.20 | $32.02 | $32.08 | $32.08 | 4,835,710 |
| 2025-04-28 | $32.32 | $32.40 | $32.13 | $32.18 | $32.18 | 5,659,680 |
| 2025-04-25 | $32.08 | $32.29 | $32.04 | $32.26 | $32.26 | 4,873,190 |
| 2025-04-24 | $32.11 | $32.28 | $32.04 | $32.09 | $32.09 | 4,364,620 |
| 2025-04-23 | $32.35 | $32.46 | $32.07 | $32.08 | $32.08 | 6,045,240 |
| 2025-04-22 | $32.36 | $32.50 | $32.25 | $32.31 | $32.31 | 4,392,270 |
| 2025-04-21 | $32.52 | $32.60 | $32.22 | $32.40 | $32.40 | 4,899,590 |
| 2025-04-18 | $32.80 | $32.80 | $32.41 | $32.52 | $32.52 | 5,786,500 |
| 2025-04-17 | $32.61 | $32.95 | $32.44 | $32.95 | $32.95 | 9,303,520 |
| 2025-04-16 | $32.07 | $32.70 | $32.01 | $32.70 | $32.70 | 11,379,720 |
| 2025-04-15 | $32.56 | $32.60 | $32.05 | $32.18 | $32.18 | 9,378,500 |
| 2025-04-14 | $32.62 | $32.78 | $32.58 | $32.65 | $32.65 | 7,427,500 |
| 2025-04-11 | $32.83 | $32.84 | $32.55 | $32.66 | $32.66 | 10,046,670 |
| 2025-04-10 | $33.20 | $33.27 | $32.30 | $33.02 | $33.02 | 22,722,930 |
| 2025-04-09 | $31.40 | $33.49 | $31.01 | $33.16 | $33.16 | 28,921,890 |
| 2025-04-08 | $30.50 | $31.63 | $30.48 | $31.63 | $31.63 | 17,384,330 |
| 2025-04-07 | $31.30 | $31.68 | $29.68 | $30.66 | $30.66 | 24,883,310 |
| 2025-04-03 | $32.21 | $32.60 | $32.20 | $32.38 | $32.38 | 6,672,770 |
| 2025-04-02 | $32.58 | $32.59 | $32.26 | $32.39 | $32.39 | 6,736,200 |
| 2025-04-01 | $32.38 | $32.64 | $32.29 | $32.60 | $32.60 | 6,220,260 |
| 2025-03-31 | $32.60 | $32.78 | $32.27 | $32.33 | $32.33 | 6,817,010 |
| 2025-03-28 | $32.71 | $32.75 | $32.45 | $32.50 | $32.50 | 5,025,120 |
| 2025-03-27 | $32.69 | $32.77 | $32.55 | $32.70 | $32.70 | 5,138,340 |
| 2025-03-26 | $32.86 | $32.90 | $32.67 | $32.69 | $32.69 | 6,366,040 |
| 2025-03-25 | $32.49 | $32.93 | $32.27 | $32.86 | $32.86 | 10,063,470 |
| 2025-03-24 | $32.35 | $32.63 | $32.27 | $32.47 | $32.47 | 6,834,040 |
| 2025-03-21 | $32.49 | $32.77 | $32.30 | $32.37 | $32.37 | 9,007,090 |
| 2025-03-20 | $32.52 | $32.67 | $32.44 | $32.48 | $32.48 | 5,251,180 |
| 2025-03-19 | $32.66 | $32.77 | $32.48 | $32.57 | $32.57 | 6,484,780 |
| 2025-03-18 | $32.71 | $32.81 | $32.60 | $32.66 | $32.66 | 6,025,640 |
| 2025-03-17 | $32.58 | $32.94 | $32.58 | $32.69 | $32.69 | 10,857,710 |
| 2025-03-14 | $32.03 | $32.48 | $32.01 | $32.47 | $32.47 | 12,595,350 |
| 2025-03-13 | $32.16 | $32.22 | $31.96 | $32.02 | $32.02 | 8,277,900 |
| 2025-03-12 | $32.29 | $32.31 | $32.11 | $32.13 | $32.13 | 6,552,610 |
| 2025-03-11 | $32.01 | $32.22 | $31.98 | $32.22 | $32.22 | 7,415,660 |
| 2025-03-10 | $32.19 | $32.21 | $32.06 | $32.14 | $32.14 | 6,643,260 |
| 2025-03-07 | $32.29 | $32.36 | $32.13 | $32.19 | $32.19 | 8,059,100 |
| 2025-03-06 | $32.34 | $32.38 | $32.10 | $32.35 | $32.35 | 9,528,600 |
| 2025-03-05 | $32.40 | $32.45 | $32.15 | $32.26 | $32.26 | 6,299,740 |
| 2025-03-04 | $32.30 | $32.40 | $32.21 | $32.40 | $32.40 | 5,030,810 |
| 2025-03-03 | $32.49 | $32.58 | $32.32 | $32.38 | $32.38 | 7,149,870 |
| 2025-02-28 | $32.70 | $32.89 | $32.35 | $32.49 | $32.49 | 8,988,410 |
| 2025-02-27 | $32.50 | $32.88 | $32.48 | $32.81 | $32.81 | 10,859,090 |
| 2025-02-26 | $32.50 | $32.55 | $32.32 | $32.52 | $32.52 | 7,226,990 |
| 2025-02-25 | $32.66 | $32.70 | $32.40 | $32.47 | $32.47 | 9,834,590 |
| 2025-02-24 | $32.73 | $32.98 | $32.64 | $32.84 | $32.84 | 10,351,930 |
| 2025-02-20 | $32.50 | $32.65 | $32.32 | $32.55 | $32.55 | 6,462,900 |
| 2025-02-19 | $32.59 | $32.67 | $32.38 | $32.55 | $32.55 | 7,860,070 |
| 2025-02-18 | $32.90 | $32.94 | $32.56 | $32.60 | $32.60 | 8,900,470 |
| 2025-02-17 | $32.99 | $33.05 | $32.85 | $32.90 | $32.90 | 8,243,290 |
| 2025-02-14 | $32.98 | $33.08 | $32.77 | $32.99 | $32.99 | 7,736,520 |
| 2025-02-13 | $33.00 | $33.16 | $32.95 | $33.01 | $33.01 | 8,039,690 |
| 2025-02-12 | $33.01 | $33.08 | $32.84 | $33.04 | $33.04 | 7,344,190 |
| 2025-02-11 | $33.48 | $33.54 | $33.01 | $33.03 | $33.03 | 8,680,750 |
| 2025-02-10 | $33.29 | $33.57 | $33.18 | $33.48 | $33.48 | 8,542,010 |
| 2025-02-07 | $33.12 | $33.42 | $32.98 | $33.30 | $33.30 | 8,844,510 |
| 2025-02-06 | $32.91 | $33.20 | $32.71 | $33.12 | $33.12 | 6,347,730 |
| 2025-02-05 | $33.35 | $33.39 | $32.91 | $33.01 | $33.01 | 6,013,980 |
| 2025-01-27 | $33.36 | $33.55 | $33.14 | $33.16 | $33.16 | 7,023,210 |
| 2025-01-24 | $33.15 | $33.38 | $33.04 | $33.34 | $33.34 | 7,320,200 |
| 2025-01-23 | $33.50 | $33.76 | $33.24 | $33.25 | $33.25 | 7,579,240 |
| 2025-01-22 | $33.25 | $33.48 | $33.13 | $33.33 | $33.33 | 6,522,660 |
| 2025-01-21 | $33.27 | $33.40 | $33.08 | $33.20 | $33.20 | 4,330,350 |
| 2025-01-20 | $33.43 | $33.68 | $33.06 | $33.09 | $33.09 | 6,954,780 |
| 2025-01-17 | $33.10 | $33.48 | $33.02 | $33.20 | $33.20 | 4,887,010 |
| 2025-01-16 | $33.40 | $33.67 | $33.05 | $33.20 | $33.20 | 6,014,380 |
| 2025-01-15 | $33.15 | $33.48 | $33.08 | $33.34 | $33.34 | 6,765,230 |
| 2025-01-14 | $32.40 | $33.27 | $32.38 | $33.21 | $33.21 | 8,897,680 |
| 2025-01-13 | $32.24 | $32.49 | $32.18 | $32.40 | $32.40 | 5,190,210 |
| 2025-01-09 | $32.89 | $32.93 | $32.61 | $32.67 | $32.67 | 5,448,040 |
| 2025-01-08 | $33.00 | $33.06 | $32.54 | $32.88 | $32.88 | 5,959,100 |
| 2025-01-07 | $33.10 | $33.22 | $32.59 | $33.01 | $33.01 | 8,596,110 |
| 2025-01-06 | $33.11 | $33.35 | $32.92 | $33.10 | $33.10 | 7,948,950 |
| 2025-01-03 | $33.40 | $33.46 | $33.00 | $33.10 | $33.10 | 8,352,740 |
| 2025-01-02 | $34.25 | $34.37 | $33.09 | $33.31 | $33.31 | 14,327,980 |
| 2024-12-31 | $34.83 | $34.89 | $34.13 | $34.15 | $34.15 | 10,929,500 |
| 2024-12-30 | $35.16 | $35.29 | $34.75 | $34.81 | $34.81 | 8,458,420 |
| 2024-12-27 | $34.98 | $35.36 | $34.89 | $35.24 | $35.24 | 6,640,420 |
| 2024-12-26 | $35.30 | $35.44 | $34.94 | $34.96 | $34.96 | 6,877,960 |
| 2024-12-25 | $35.10 | $35.35 | $34.82 | $35.30 | $35.30 | 8,064,860 |
| 2024-12-24 | $34.67 | $35.16 | $34.51 | $35.12 | $35.12 | 7,627,680 |
| 2024-12-23 | $34.87 | $35.53 | $34.63 | $34.67 | $34.67 | 10,622,210 |
| 2024-12-20 | $34.45 | $34.68 | $34.32 | $34.51 | $34.51 | 6,041,870 |
| 2024-12-19 | $34.81 | $34.82 | $34.05 | $34.46 | $34.46 | 11,887,320 |
| 2024-12-18 | $35.18 | $35.28 | $34.76 | $34.86 | $34.86 | 7,214,840 |
| 2024-12-17 | $35.32 | $35.49 | $34.93 | $34.97 | $34.97 | 8,041,600 |
| 2024-12-16 | $35.88 | $35.95 | $35.19 | $35.31 | $35.31 | 6,997,460 |
| 2024-12-13 | $35.97 | $36.10 | $35.68 | $35.73 | $35.73 | 11,511,990 |
| 2024-12-12 | $35.85 | $36.15 | $35.71 | $36.15 | $36.15 | 10,545,090 |
| 2024-12-11 | $35.50 | $35.89 | $35.50 | $35.84 | $35.84 | 7,155,210 |
| 2024-12-10 | $36.30 | $36.55 | $35.55 | $35.59 | $35.59 | 15,739,040 |
| 2024-12-09 | $35.40 | $35.98 | $35.38 | $35.53 | $35.53 | 10,147,700 |
| 2024-12-06 | $35.06 | $35.56 | $35.06 | $35.52 | $35.52 | 7,820,900 |
| 2024-12-05 | $34.95 | $35.15 | $34.92 | $35.00 | $35.00 | 4,858,890 |
| 2024-12-04 | $35.66 | $35.73 | $35.00 | $35.08 | $35.08 | 7,115,980 |
| 2024-12-03 | $35.57 | $35.89 | $35.42 | $35.67 | $35.67 | 6,454,920 |
| 2024-12-02 | $34.95 | $35.95 | $34.94 | $35.69 | $35.69 | 12,438,200 |
| 2024-11-29 | $34.79 | $35.13 | $34.72 | $34.91 | $34.91 | 8,450,860 |
| 2024-11-28 | $34.80 | $35.05 | $34.65 | $34.82 | $34.82 | 7,326,400 |
| 2024-11-27 | $34.55 | $34.80 | $34.31 | $34.79 | $34.79 | 8,599,470 |
| 2024-11-26 | $34.45 | $35.10 | $34.35 | $34.55 | $34.55 | 9,130,810 |
| 2024-11-25 | $34.61 | $35.39 | $34.12 | $34.45 | $34.45 | 13,255,760 |
| 2024-11-22 | $35.71 | $36.00 | $34.81 | $34.82 | $34.82 | 10,778,000 |
| 2024-11-21 | $36.00 | $36.17 | $35.60 | $35.83 | $35.83 | 7,564,000 |
| 2024-11-20 | $35.90 | $36.25 | $35.65 | $36.02 | $36.02 | 8,280,400 |
| 2024-11-19 | $36.28 | $36.37 | $35.47 | $35.96 | $35.96 | 12,559,600 |
| 2024-11-18 | $36.29 | $36.85 | $36.03 | $36.18 | $36.18 | 15,467,830 |
| 2024-11-15 | $35.98 | $36.97 | $35.90 | $36.29 | $36.29 | 14,688,920 |
| 2024-11-14 | $36.41 | $36.46 | $36.00 | $36.01 | $36.01 | 10,958,100 |
| 2024-11-13 | $36.24 | $36.76 | $36.15 | $36.41 | $36.41 | 11,173,090 |
| 2024-11-12 | $36.51 | $37.09 | $36.18 | $36.35 | $36.35 | 18,077,880 |
| 2024-11-11 | $36.30 | $36.75 | $36.17 | $36.59 | $36.59 | 12,396,500 |
| 2024-11-08 | $37.10 | $37.19 | $36.37 | $36.53 | $36.53 | 16,974,250 |
| 2024-11-07 | $35.50 | $36.78 | $35.46 | $36.77 | $36.77 | 21,015,220 |
| 2024-11-06 | $35.70 | $36.10 | $35.54 | $35.72 | $35.72 | 14,731,370 |
| 2024-11-05 | $35.11 | $35.75 | $34.90 | $35.74 | $35.74 | 16,200,800 |
| 2024-11-04 | $34.92 | $35.10 | $34.78 | $35.10 | $35.10 | 8,976,990 |
| 2024-11-01 | $34.96 | $35.07 | $34.52 | $34.92 | $34.92 | 12,040,630 |
| 2024-10-31 | $35.14 | $35.14 | $34.50 | $34.96 | $34.96 | 13,081,940 |
| 2024-10-30 | $35.10 | $35.47 | $34.95 | $35.26 | $35.26 | 8,615,110 |
| 2024-10-29 | $35.79 | $35.87 | $35.16 | $35.27 | $35.27 | 10,761,430 |
| 2024-10-28 | $35.34 | $35.72 | $35.20 | $35.66 | $35.66 | 9,753,570 |
| 2024-10-25 | $35.10 | $35.53 | $35.10 | $35.32 | $35.32 | 10,001,000 |
| 2024-10-24 | $35.53 | $35.73 | $35.02 | $35.09 | $35.09 | 8,534,970 |
| 2024-10-23 | $35.12 | $35.77 | $35.01 | $35.60 | $35.60 | 14,425,790 |
| 2024-10-22 | $34.98 | $35.14 | $34.67 | $35.10 | $35.10 | 10,611,740 |
| 2024-10-21 | $35.03 | $35.50 | $34.64 | $34.98 | $34.98 | 15,409,410 |
| 2024-10-18 | $33.93 | $35.27 | $33.67 | $34.80 | $34.80 | 16,783,330 |
| 2024-10-17 | $34.28 | $34.44 | $33.88 | $33.93 | $33.93 | 9,839,220 |
| 2024-10-16 | $34.34 | $34.68 | $34.02 | $34.26 | $34.26 | 10,170,990 |
| 2024-10-15 | $35.08 | $35.36 | $34.58 | $34.58 | $34.58 | 10,714,190 |
| 2024-10-14 | $35.27 | $35.44 | $34.53 | $35.10 | $35.10 | 15,729,230 |
| 2024-10-11 | $35.89 | $36.20 | $35.01 | $35.27 | $35.27 | 13,884,110 |
| 2024-10-10 | $35.58 | $36.60 | $35.25 | $35.90 | $35.90 | 20,514,940 |
| 2024-10-09 | $38.25 | $38.25 | $35.48 | $35.49 | $35.49 | 34,801,560 |
| 2024-10-08 | $42.02 | $42.26 | $37.17 | $38.93 | $38.93 | 62,507,210 |
| 2024-09-30 | $37.00 | $38.79 | $36.55 | $38.42 | $38.42 | 49,748,010 |
| 2024-09-27 | $34.18 | $35.89 | $34.17 | $35.70 | $35.70 | 18,475,500 |
| 2024-09-26 | $32.49 | $33.91 | $32.34 | $33.87 | $33.87 | 13,978,810 |
| 2024-09-25 | $32.46 | $33.12 | $32.34 | $32.50 | $32.50 | 12,292,100 |
| 2024-09-24 | $31.26 | $32.28 | $31.14 | $32.28 | $32.28 | 10,993,710 |
| 2024-09-23 | $31.00 | $31.17 | $30.86 | $31.02 | $31.02 | 3,791,610 |
| 2024-09-20 | $30.78 | $31.26 | $30.58 | $31.00 | $31.00 | 5,107,970 |
| 2024-09-19 | $30.43 | $31.19 | $30.11 | $30.89 | $30.89 | 7,380,440 |
| 2024-09-18 | $30.79 | $30.88 | $29.74 | $30.24 | $30.24 | 7,549,200 |
| 2024-09-13 | $31.00 | $31.08 | $30.78 | $30.79 | $30.79 | 3,408,750 |
| 2024-09-12 | $31.19 | $31.25 | $30.90 | $30.97 | $30.97 | 3,639,650 |
| 2024-09-11 | $31.29 | $31.37 | $30.86 | $31.13 | $31.13 | 4,286,530 |
| 2024-09-10 | $31.75 | $31.88 | $30.85 | $31.34 | $31.34 | 6,801,540 |
| 2024-09-09 | $32.02 | $32.35 | $31.57 | $31.75 | $31.75 | 5,966,160 |
| 2024-09-06 | $32.65 | $32.67 | $32.37 | $32.44 | $32.44 | 2,754,050 |
| 2024-09-05 | $32.24 | $32.58 | $32.24 | $32.56 | $32.56 | 4,172,140 |
| 2024-09-04 | $32.23 | $32.51 | $32.19 | $32.33 | $32.33 | 3,511,470 |
| 2024-09-03 | $32.20 | $32.50 | $32.02 | $32.38 | $32.38 | 3,824,900 |
| 2024-09-02 | $33.11 | $33.12 | $32.21 | $32.25 | $32.25 | 7,686,250 |
| 2024-08-30 | $32.60 | $33.43 | $32.60 | $33.13 | $33.13 | 8,254,720 |
| 2024-08-29 | $32.35 | $32.74 | $32.32 | $32.65 | $32.65 | 4,348,100 |
| 2024-08-28 | $32.78 | $32.99 | $32.42 | $32.47 | $32.47 | 3,886,680 |
| 2024-08-27 | $33.04 | $33.06 | $32.56 | $32.65 | $32.65 | 3,373,410 |
| 2024-08-26 | $33.05 | $33.28 | $32.80 | $33.06 | $33.06 | 2,978,710 |
| 2024-08-23 | $32.79 | $33.14 | $32.60 | $33.05 | $33.05 | 3,169,960 |
| 2024-08-22 | $33.40 | $33.55 | $32.66 | $32.78 | $32.78 | 7,188,130 |
| 2024-08-21 | $33.27 | $33.72 | $33.21 | $33.50 | $33.50 | 4,501,270 |
| 2024-08-20 | $33.57 | $33.72 | $33.42 | $33.53 | $33.53 | 4,771,150 |
| 2024-08-19 | $33.93 | $33.93 | $33.05 | $33.58 | $33.58 | 9,815,210 |
| 2024-08-16 | $34.23 | $34.27 | $33.81 | $34.02 | $34.02 | 5,496,990 |
| 2024-08-15 | $33.40 | $34.26 | $33.40 | $34.25 | $34.25 | 7,158,240 |
| 2024-08-14 | $33.86 | $33.90 | $33.37 | $33.44 | $33.44 | 4,387,110 |
| 2024-08-13 | $33.94 | $33.99 | $33.41 | $33.84 | $33.84 | 3,904,030 |
| 2024-08-12 | $34.00 | $34.14 | $33.83 | $33.90 | $33.90 | 3,456,000 |
| 2024-08-09 | $34.46 | $34.58 | $34.00 | $34.00 | $34.00 | 4,586,640 |
| 2024-08-08 | $34.41 | $34.55 | $34.09 | $34.31 | $34.31 | 4,804,900 |
| 2024-08-07 | $34.55 | $34.73 | $34.42 | $34.42 | $34.42 | 3,999,270 |
| 2024-08-06 | $34.79 | $35.37 | $34.39 | $34.73 | $34.73 | 8,748,470 |
| 2024-08-05 | $34.33 | $35.38 | $34.21 | $34.72 | $34.72 | 13,703,940 |
| 2024-08-02 | $34.23 | $34.60 | $34.15 | $34.33 | $34.33 | 4,936,240 |
| 2024-08-01 | $34.58 | $34.63 | $34.21 | $34.41 | $34.41 | 6,509,000 |
| 2024-07-31 | $33.85 | $34.65 | $33.84 | $34.58 | $34.58 | 9,915,060 |
| 2024-07-30 | $33.70 | $34.05 | $33.65 | $33.85 | $33.85 | 6,703,500 |
| 2024-07-29 | $35.02 | $35.02 | $33.80 | $33.95 | $33.95 | 18,611,070 |
| 2024-07-26 | $35.33 | $35.50 | $34.88 | $35.08 | $35.08 | 7,097,960 |
| 2024-07-25 | $34.84 | $35.47 | $34.74 | $35.27 | $35.27 | 8,252,480 |
| 2024-07-24 | $35.16 | $35.33 | $34.70 | $34.81 | $34.81 | 9,501,310 |
| 2024-07-23 | $35.94 | $35.94 | $35.15 | $35.16 | $35.16 | 9,226,830 |
| 2024-07-22 | $35.59 | $36.10 | $35.51 | $35.69 | $35.69 | 11,446,960 |
| 2024-07-19 | $34.80 | $35.72 | $34.75 | $35.62 | $35.62 | 13,105,970 |
| 2024-07-18 | $35.06 | $35.24 | $34.71 | $35.05 | $35.05 | 9,215,320 |
| 2024-07-17 | $34.68 | $35.33 | $34.61 | $35.15 | $35.15 | 12,576,530 |
| 2024-07-16 | $34.38 | $34.73 | $34.23 | $34.61 | $34.61 | 6,296,700 |
| 2024-07-15 | $34.41 | $34.78 | $34.31 | $34.48 | $34.48 | 6,587,790 |
| 2024-07-12 | $34.55 | $34.85 | $34.30 | $34.62 | $34.62 | 8,893,460 |
| 2024-07-11 | $34.29 | $34.67 | $34.08 | $34.58 | $34.58 | 12,322,970 |
| 2024-07-10 | $33.66 | $34.32 | $33.51 | $33.97 | $33.97 | 11,587,190 |
| 2024-07-09 | $32.80 | $33.85 | $32.69 | $33.80 | $33.80 | 17,243,190 |
| 2024-07-08 | $32.92 | $33.16 | $32.36 | $32.46 | $32.46 | 5,878,030 |
| 2024-07-05 | $32.82 | $33.25 | $32.72 | $32.92 | $32.92 | 7,035,340 |
| 2024-07-04 | $33.37 | $33.38 | $32.90 | $33.00 | $33.00 | 9,278,020 |
| 2024-07-03 | $32.74 | $33.99 | $32.50 | $33.59 | $33.59 | 15,217,770 |
| 2024-07-02 | $32.47 | $32.93 | $32.29 | $32.70 | $32.70 | 6,225,000 |
| 2024-07-01 | $32.22 | $32.79 | $32.20 | $32.58 | $32.58 | 5,880,730 |
| 2024-06-28 | $32.00 | $32.54 | $31.87 | $32.25 | $32.25 | 6,444,610 |
| 2024-06-27 | $32.27 | $32.32 | $31.95 | $32.00 | $32.00 | 4,334,000 |
| 2024-06-26 | $32.02 | $32.39 | $31.78 | $32.32 | $32.32 | 6,148,170 |
| 2024-06-25 | $32.44 | $32.60 | $31.82 | $32.02 | $32.02 | 7,633,900 |
| 2024-06-24 | $32.51 | $32.63 | $32.20 | $32.33 | $32.33 | 7,407,140 |
| 2024-06-21 | $33.00 | $33.20 | $32.36 | $32.70 | $32.70 | 8,580,200 |
| 2024-06-20 | $33.61 | $33.87 | $33.03 | $33.03 | $33.03 | 5,614,300 |
| 2024-06-19 | $34.19 | $34.28 | $33.69 | $33.75 | $33.75 | 4,656,470 |
| 2024-06-18 | $33.54 | $34.24 | $33.54 | $34.13 | $34.13 | 7,210,120 |
| 2024-06-17 | $33.18 | $33.68 | $33.17 | $33.52 | $33.52 | 5,123,110 |
| 2024-06-14 | $33.10 | $33.49 | $32.96 | $33.38 | $33.38 | 7,815,660 |
| 2024-06-13 | $33.70 | $33.84 | $33.03 | $33.19 | $33.19 | 11,465,350 |
| 2024-06-12 | $34.32 | $34.36 | $33.80 | $33.80 | $33.80 | 8,198,900 |
| 2024-06-11 | $34.22 | $34.39 | $34.00 | $34.27 | $34.27 | 5,174,340 |
| 2024-06-07 | $34.26 | $34.27 | $33.60 | $34.20 | $34.20 | 10,904,770 |
| 2024-06-06 | $34.66 | $34.72 | $34.02 | $34.10 | $34.10 | 8,043,470 |
| 2024-06-05 | $34.40 | $34.87 | $34.37 | $34.63 | $34.63 | 7,489,090 |
| 2024-06-04 | $34.41 | $34.57 | $34.27 | $34.49 | $34.49 | 9,157,450 |
| 2024-06-03 | $34.67 | $34.68 | $34.17 | $34.57 | $34.57 | 9,047,810 |
| 2024-05-31 | $35.09 | $35.32 | $34.72 | $34.75 | $34.75 | 9,549,720 |
| 2024-05-30 | $35.11 | $35.27 | $34.95 | $35.14 | $35.14 | 4,473,930 |
| 2024-05-29 | $35.20 | $35.41 | $34.99 | $35.23 | $35.23 | 5,141,210 |
| 2024-05-28 | $35.76 | $35.78 | $35.09 | $35.18 | $35.18 | 8,106,000 |
| 2024-05-27 | $35.76 | $35.85 | $35.56 | $35.78 | $35.78 | 4,562,460 |
| 2024-05-24 | $35.70 | $36.02 | $35.64 | $35.73 | $35.73 | 6,380,230 |
| 2024-05-23 | $36.36 | $36.36 | $35.71 | $35.79 | $35.79 | 8,272,000 |
| 2024-05-22 | $36.28 | $36.53 | $36.16 | $36.44 | $36.44 | 5,365,270 |
| 2024-05-21 | $36.77 | $36.78 | $36.14 | $36.24 | $36.24 | 9,006,680 |
| 2024-05-20 | $36.45 | $36.96 | $36.32 | $36.80 | $36.80 | 11,277,350 |
| 2024-05-17 | $35.65 | $36.40 | $35.59 | $36.39 | $36.39 | 10,708,440 |
| 2024-05-16 | $36.32 | $36.37 | $35.69 | $35.75 | $35.75 | 13,273,990 |
| 2024-05-15 | $36.71 | $36.73 | $36.29 | $36.30 | $36.30 | 10,193,850 |
| 2024-05-14 | $36.86 | $37.07 | $36.74 | $36.84 | $36.84 | 5,755,580 |
| 2024-05-13 | $36.82 | $37.14 | $36.51 | $36.94 | $36.94 | 7,304,880 |
| 2024-05-10 | $37.22 | $37.27 | $36.81 | $36.99 | $36.99 | 8,423,720 |
| 2024-05-09 | $37.15 | $37.35 | $37.10 | $37.19 | $37.19 | 7,717,820 |
| 2024-05-08 | $37.21 | $37.38 | $37.06 | $37.17 | $37.17 | 6,004,000 |
| 2024-05-07 | $37.56 | $37.56 | $36.96 | $37.30 | $37.30 | 11,908,970 |
| 2024-05-06 | $37.85 | $37.86 | $37.35 | $37.46 | $37.46 | 17,385,220 |
| 2024-04-30 | $36.88 | $37.73 | $36.19 | $37.64 | $37.64 | 22,996,150 |
| 2024-04-29 | $37.52 | $37.64 | $37.04 | $37.63 | $37.63 | 18,210,280 |
| 2024-04-26 | $36.99 | $37.50 | $36.83 | $37.50 | $37.50 | 14,325,480 |
| 2024-04-25 | $36.48 | $37.20 | $36.40 | $36.99 | $36.99 | 12,111,090 |
| 2024-04-24 | $36.46 | $36.67 | $36.15 | $36.48 | $36.48 | 7,441,940 |
| 2024-04-23 | $36.78 | $36.84 | $36.30 | $36.45 | $36.45 | 9,099,830 |
| 2024-04-22 | $36.30 | $36.85 | $36.25 | $36.78 | $36.78 | 8,515,470 |
| 2024-04-19 | $36.66 | $36.66 | $36.11 | $36.30 | $36.30 | 9,591,160 |
| 2024-04-18 | $36.67 | $37.25 | $36.66 | $36.78 | $36.78 | 11,396,340 |
| 2024-04-17 | $36.25 | $36.85 | $35.98 | $36.83 | $36.83 | 9,478,490 |
| 2024-04-16 | $36.67 | $37.02 | $36.36 | $36.41 | $36.41 | 13,825,660 |
| 2024-04-15 | $35.55 | $36.63 | $35.45 | $36.57 | $36.57 | 12,815,950 |
| 2024-04-12 | $36.01 | $36.19 | $35.42 | $35.45 | $35.45 | 8,581,250 |
| 2024-04-11 | $35.93 | $36.09 | $35.67 | $35.96 | $35.96 | 6,038,730 |
| 2024-04-10 | $35.85 | $36.32 | $35.62 | $35.93 | $35.93 | 7,574,510 |
| 2024-04-09 | $36.21 | $36.97 | $35.90 | $36.00 | $36.00 | 10,935,920 |
| 2024-04-08 | $36.66 | $36.74 | $36.10 | $36.22 | $36.22 | 9,859,080 |
| 2024-04-03 | $36.87 | $37.15 | $36.69 | $36.73 | $36.73 | 8,564,830 |
| 2024-04-02 | $36.66 | $37.15 | $36.50 | $36.74 | $36.74 | 11,015,880 |
| 2024-04-01 | $36.49 | $36.78 | $36.13 | $36.65 | $36.65 | 9,210,880 |
| 2024-03-29 | $35.53 | $36.39 | $35.34 | $36.26 | $36.26 | 10,292,560 |
| 2024-03-28 | $34.91 | $35.89 | $34.90 | $35.66 | $35.66 | 10,382,390 |
| 2024-03-27 | $35.90 | $35.94 | $35.01 | $35.01 | $35.01 | 11,717,050 |
| 2024-03-26 | $36.46 | $36.66 | $35.67 | $35.91 | $35.91 | 11,279,470 |
| 2024-03-25 | $36.28 | $36.88 | $36.09 | $36.46 | $36.46 | 7,974,730 |
| 2024-03-22 | $36.67 | $36.75 | $36.21 | $36.40 | $36.40 | 10,371,560 |
| 2024-03-21 | $36.90 | $37.10 | $36.43 | $36.51 | $36.51 | 10,457,050 |
| 2024-03-20 | $37.15 | $37.25 | $36.87 | $36.87 | $36.87 | 7,873,620 |
| 2024-03-19 | $37.65 | $37.65 | $37.10 | $37.12 | $37.12 | 10,050,860 |
| 2024-03-18 | $37.07 | $37.85 | $36.80 | $37.65 | $37.65 | 13,322,680 |
| 2024-03-15 | $37.19 | $37.50 | $36.90 | $37.16 | $37.16 | 14,401,630 |
| 2024-03-14 | $36.17 | $37.47 | $36.10 | $37.10 | $37.10 | 25,709,960 |
| 2024-03-13 | $35.90 | $36.29 | $35.78 | $36.02 | $36.02 | 10,949,140 |
| 2024-03-12 | $35.08 | $36.08 | $34.93 | $36.05 | $36.05 | 22,242,100 |
| 2024-03-11 | $34.86 | $35.09 | $34.72 | $35.08 | $35.08 | 8,069,390 |
| 2024-03-08 | $34.85 | $34.98 | $34.69 | $34.86 | $34.86 | 8,305,370 |
| 2024-03-07 | $35.21 | $35.38 | $34.75 | $34.92 | $34.92 | 10,949,870 |
| 2024-03-06 | $35.35 | $35.58 | $35.23 | $35.32 | $35.32 | 8,182,690 |
| 2024-03-05 | $35.50 | $35.53 | $35.06 | $35.38 | $35.38 | 13,136,830 |
| 2024-03-04 | $34.99 | $35.89 | $34.99 | $35.68 | $35.68 | 18,542,440 |
| 2024-03-01 | $35.18 | $35.20 | $34.75 | $34.93 | $34.93 | 12,922,700 |
| 2024-02-29 | $34.80 | $35.18 | $34.63 | $35.18 | $35.18 | 13,314,580 |
| 2024-02-28 | $35.05 | $35.67 | $34.81 | $34.86 | $34.86 | 15,219,440 |
| 2024-02-27 | $34.85 | $35.18 | $34.71 | $35.00 | $35.00 | 9,794,530 |
| 2024-02-26 | $35.12 | $35.28 | $34.70 | $34.85 | $34.85 | 12,398,550 |
| 2024-02-23 | $35.44 | $35.44 | $35.06 | $35.30 | $35.30 | 8,227,900 |
| 2024-02-22 | $35.54 | $35.78 | $35.18 | $35.45 | $35.45 | 9,758,380 |
| 2024-02-21 | $34.84 | $36.08 | $34.72 | $35.54 | $35.54 | 15,610,200 |
| 2024-02-20 | $35.25 | $35.25 | $34.77 | $35.03 | $35.03 | 8,489,940 |
| 2024-02-19 | $36.00 | $36.09 | $35.00 | $35.26 | $35.26 | 13,671,480 |
| 2024-02-08 | $34.81 | $35.58 | $34.79 | $35.30 | $35.30 | 18,127,290 |
| 2024-02-07 | $34.27 | $34.82 | $33.78 | $34.65 | $34.65 | 15,041,260 |
| 2024-02-06 | $32.73 | $34.34 | $32.33 | $34.27 | $34.27 | 14,544,230 |
| 2024-02-05 | $32.80 | $33.05 | $31.78 | $32.73 | $32.73 | 14,089,510 |
| 2024-02-02 | $33.34 | $33.60 | $32.00 | $33.08 | $33.08 | 12,472,930 |
| 2024-02-01 | $33.00 | $33.70 | $33.00 | $33.34 | $33.34 | 9,226,190 |
| 2024-01-31 | $33.60 | $33.86 | $33.08 | $33.10 | $33.10 | 12,372,710 |
| 2024-01-30 | $34.74 | $34.96 | $33.78 | $33.92 | $33.92 | 15,187,460 |
| 2024-01-29 | $34.59 | $35.60 | $34.44 | $35.18 | $35.18 | 23,370,930 |
| 2024-01-26 | $34.23 | $34.67 | $33.93 | $34.34 | $34.34 | 16,149,710 |
| 2024-01-25 | $33.60 | $34.27 | $33.21 | $34.20 | $34.20 | 17,914,290 |
| 2024-01-24 | $32.89 | $33.65 | $32.38 | $33.52 | $33.52 | 12,540,390 |
| 2024-01-23 | $32.89 | $33.05 | $32.40 | $32.77 | $32.77 | 9,028,120 |
| 2024-01-22 | $33.39 | $33.70 | $32.69 | $32.90 | $32.90 | 14,346,900 |
| 2024-01-19 | $33.18 | $33.59 | $32.95 | $33.44 | $33.44 | 11,806,170 |
| 2024-01-18 | $32.25 | $33.26 | $31.92 | $33.26 | $33.26 | 14,119,740 |
| 2024-01-17 | $33.25 | $33.26 | $32.41 | $32.44 | $32.44 | 10,801,290 |
| 2024-01-16 | $32.60 | $33.48 | $32.43 | $33.26 | $33.26 | 16,493,990 |
| 2024-01-15 | $31.72 | $32.97 | $31.57 | $32.70 | $32.70 | 14,320,900 |
| 2024-01-12 | $31.67 | $32.14 | $31.40 | $31.75 | $31.75 | 8,169,630 |
| 2024-01-11 | $31.33 | $31.76 | $31.31 | $31.67 | $31.67 | 7,295,220 |
| 2024-01-10 | $31.25 | $31.80 | $30.89 | $31.45 | $31.45 | 6,195,530 |
| 2024-01-09 | $30.95 | $31.85 | $30.81 | $31.43 | $31.43 | 9,092,060 |
| 2024-01-08 | $31.45 | $31.54 | $30.74 | $30.89 | $30.89 | 7,958,230 |
| 2024-01-05 | $31.62 | $32.05 | $31.37 | $31.45 | $31.45 | 7,167,530 |
| 2024-01-04 | $32.10 | $32.12 | $31.50 | $31.67 | $31.67 | 6,490,790 |
| 2024-01-03 | $32.28 | $32.34 | $31.90 | $32.15 | $32.15 | 5,984,060 |
| 2024-01-02 | $32.94 | $32.99 | $32.11 | $32.18 | $32.18 | 7,846,060 |
| 2024-01-01 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 0 |
| 2023-12-29 | $32.73 | $33.02 | $32.45 | $32.78 | $32.78 | 8,593,410 |
| 2023-12-28 | $31.30 | $32.99 | $31.15 | $32.85 | $32.85 | 16,358,860 |
| 2023-12-27 | $32.36 | $32.36 | $31.29 | $31.44 | $31.44 | 10,770,970 |
| 2023-12-26 | $32.48 | $32.49 | $32.01 | $32.07 | $32.07 | 3,906,330 |
| 2023-12-25 | $32.37 | $32.62 | $32.17 | $32.49 | $32.49 | 5,488,820 |
| 2023-12-22 | $32.05 | $32.76 | $31.82 | $32.29 | $32.29 | 8,685,200 |
| 2023-12-21 | $31.60 | $32.27 | $31.41 | $32.11 | $32.11 | 7,923,190 |
| 2023-12-20 | $32.30 | $32.40 | $31.72 | $31.72 | $31.72 | 6,162,230 |
| 2023-12-19 | $32.01 | $32.46 | $31.94 | $32.21 | $32.21 | 6,067,010 |
| 2023-12-18 | $32.80 | $32.80 | $32.02 | $32.11 | $32.11 | 10,363,320 |
| 2023-12-15 | $32.83 | $33.29 | $32.75 | $32.89 | $32.89 | 6,925,910 |
| 2023-12-14 | $33.30 | $33.76 | $32.73 | $32.74 | $32.74 | 8,836,450 |
| 2023-12-13 | $33.95 | $33.99 | $33.08 | $33.08 | $33.08 | 13,564,290 |
| 2023-12-12 | $34.25 | $34.49 | $34.06 | $34.10 | $34.10 | 7,428,110 |
| 2023-12-11 | $34.40 | $34.49 | $33.70 | $34.40 | $34.40 | 10,444,530 |
| 2023-12-08 | $34.00 | $34.70 | $34.00 | $34.50 | $34.50 | 10,462,390 |
| 2023-12-07 | $34.42 | $34.50 | $33.81 | $33.99 | $33.99 | 9,838,990 |
| 2023-12-06 | $34.78 | $34.93 | $34.50 | $34.52 | $34.52 | 10,277,830 |
| 2023-12-05 | $35.78 | $35.78 | $34.72 | $34.75 | $34.75 | 10,986,800 |
| 2023-12-04 | $35.97 | $36.21 | $35.68 | $35.82 | $35.82 | 5,212,750 |
| 2023-12-01 | $35.79 | $36.13 | $35.29 | $35.96 | $35.96 | 7,738,780 |
| 2023-11-30 | $36.00 | $36.26 | $35.85 | $35.88 | $35.88 | 6,432,700 |
| 2023-11-29 | $36.60 | $36.68 | $35.92 | $36.06 | $36.06 | 6,086,760 |
| 2023-11-28 | $36.52 | $36.71 | $36.21 | $36.63 | $36.63 | 4,665,590 |
| 2023-11-27 | $36.89 | $36.97 | $36.11 | $36.53 | $36.53 | 6,955,650 |
| 2023-11-24 | $37.14 | $37.14 | $36.63 | $36.71 | $36.71 | 5,590,080 |
| 2023-11-23 | $37.01 | $37.18 | $36.86 | $37.13 | $37.13 | 5,004,790 |
| 2023-11-22 | $37.55 | $37.58 | $37.07 | $37.07 | $37.07 | 6,396,420 |
| 2023-11-21 | $37.60 | $38.00 | $37.50 | $37.63 | $37.63 | 9,431,900 |
| 2023-11-20 | $37.05 | $37.75 | $36.83 | $37.47 | $37.47 | 12,820,760 |
| 2023-11-17 | $37.02 | $37.54 | $36.91 | $36.99 | $36.99 | 10,291,370 |
| 2023-11-16 | $37.35 | $37.35 | $36.81 | $37.02 | $37.02 | 7,068,990 |
| 2023-11-15 | $37.63 | $37.71 | $37.22 | $37.36 | $37.36 | 6,337,480 |
| 2023-11-14 | $37.18 | $37.38 | $37.11 | $37.25 | $37.25 | 4,404,910 |
| 2023-11-13 | $37.28 | $37.53 | $37.01 | $37.19 | $37.19 | 5,420,050 |
| 2023-11-10 | $37.11 | $37.16 | $36.77 | $37.09 | $37.09 | 5,830,350 |
| 2023-11-09 | $37.26 | $37.60 | $37.01 | $37.21 | $37.21 | 5,514,600 |
| 2023-11-08 | $37.35 | $37.59 | $37.12 | $37.26 | $37.26 | 5,342,470 |
| 2023-11-07 | $37.50 | $37.62 | $37.19 | $37.42 | $37.42 | 5,800,290 |
| 2023-11-06 | $37.35 | $37.76 | $37.23 | $37.68 | $37.68 | 8,291,170 |
| 2023-11-03 | $36.72 | $37.40 | $36.72 | $37.27 | $37.27 | 7,882,260 |
| 2023-11-02 | $37.21 | $37.40 | $36.71 | $36.72 | $36.72 | 5,381,500 |
| 2023-11-01 | $37.01 | $37.38 | $36.90 | $37.09 | $37.09 | 5,680,650 |
| 2023-10-31 | $37.21 | $37.36 | $36.84 | $37.21 | $37.21 | 8,215,360 |
| 2023-10-30 | $36.89 | $37.57 | $36.84 | $37.43 | $37.43 | 14,153,320 |
| 2023-10-27 | $35.90 | $36.71 | $35.71 | $36.65 | $36.65 | 10,910,190 |
| 2023-10-26 | $35.50 | $36.00 | $35.37 | $35.90 | $35.90 | 6,345,420 |
| 2023-10-25 | $35.54 | $36.35 | $35.50 | $35.68 | $35.68 | 10,314,820 |
| 2023-10-24 | $34.58 | $35.26 | $34.42 | $35.25 | $35.25 | 8,053,310 |
| 2023-10-23 | $34.92 | $35.04 | $34.36 | $34.58 | $34.58 | 8,276,110 |
| 2023-10-20 | $35.03 | $35.29 | $34.80 | $34.92 | $34.92 | 7,791,860 |
| 2023-10-19 | $35.46 | $35.79 | $35.13 | $35.16 | $35.16 | 8,927,760 |
| 2023-10-18 | $36.20 | $36.20 | $35.60 | $35.63 | $35.63 | 8,107,770 |
| 2023-10-17 | $36.30 | $36.42 | $36.08 | $36.33 | $36.33 | 5,563,240 |
| 2023-10-16 | $36.67 | $36.77 | $36.12 | $36.24 | $36.24 | 7,829,410 |
| 2023-10-13 | $37.17 | $37.17 | $36.65 | $36.67 | $36.67 | 9,199,810 |
| 2023-10-12 | $37.14 | $37.54 | $37.04 | $37.33 | $37.33 | 7,373,660 |
| 2023-10-11 | $37.25 | $37.40 | $36.91 | $36.92 | $36.92 | 8,497,080 |
| 2023-10-10 | $37.14 | $37.66 | $37.11 | $37.11 | $37.11 | 7,928,880 |
| 2023-10-09 | $37.88 | $37.88 | $37.01 | $37.07 | $37.07 | 9,753,730 |
| 2023-09-28 | $37.66 | $37.98 | $37.30 | $37.89 | $37.89 | 8,451,970 |
| 2023-09-27 | $37.33 | $38.30 | $37.33 | $37.62 | $37.62 | 9,791,880 |
| 2023-09-26 | $37.85 | $38.07 | $37.33 | $37.34 | $37.34 | 9,264,900 |
| 2023-09-25 | $38.18 | $38.25 | $37.78 | $37.84 | $37.84 | 6,641,720 |
| 2023-09-22 | $37.52 | $38.19 | $37.44 | $38.16 | $38.16 | 8,368,860 |
| 2023-09-21 | $37.78 | $37.99 | $37.51 | $37.64 | $37.64 | 7,537,520 |
| 2023-09-20 | $38.03 | $38.08 | $37.77 | $37.81 | $37.81 | 7,554,740 |
| 2023-09-19 | $38.52 | $38.69 | $37.92 | $38.18 | $38.18 | 8,709,750 |
| 2023-09-18 | $38.12 | $38.83 | $38.05 | $38.46 | $38.46 | 9,315,170 |
| 2023-09-15 | $38.38 | $38.74 | $38.00 | $38.17 | $38.17 | 12,085,620 |
| 2023-09-14 | $38.76 | $39.00 | $38.20 | $38.34 | $38.34 | 12,439,390 |
| 2023-09-13 | $39.21 | $39.28 | $38.65 | $38.83 | $38.83 | 9,877,740 |
| 2023-09-12 | $39.39 | $39.44 | $39.11 | $39.17 | $39.17 | 7,592,500 |
| 2023-09-11 | $39.28 | $39.50 | $39.00 | $39.35 | $39.35 | 9,659,050 |
| 2023-09-08 | $38.79 | $39.30 | $38.64 | $39.24 | $39.24 | 8,968,230 |
| 2023-09-07 | $39.43 | $39.51 | $38.88 | $38.90 | $38.90 | 10,133,180 |
| 2023-09-06 | $39.54 | $39.58 | $39.21 | $39.43 | $39.43 | 8,586,510 |
| 2023-09-05 | $39.88 | $39.94 | $39.53 | $39.65 | $39.65 | 10,665,460 |
| 2023-09-04 | $39.49 | $40.03 | $39.27 | $40.03 | $40.03 | 15,314,600 |
| 2023-09-01 | $39.32 | $39.74 | $39.18 | $39.49 | $39.49 | 8,775,740 |
| 2023-08-31 | $39.44 | $39.83 | $39.20 | $39.23 | $39.23 | 11,873,200 |
| 2023-08-30 | $39.77 | $39.98 | $39.33 | $39.39 | $39.39 | 13,305,190 |
| 2023-08-29 | $38.74 | $39.88 | $38.70 | $39.78 | $39.78 | 15,225,930 |
| 2023-08-28 | $41.20 | $41.20 | $38.50 | $38.70 | $38.70 | 21,562,730 |
| 2023-08-25 | $39.06 | $39.58 | $38.71 | $39.10 | $39.10 | 11,371,490 |
| 2023-08-24 | $39.10 | $39.59 | $38.79 | $39.27 | $39.27 | 15,993,530 |
| 2023-08-23 | $39.94 | $40.08 | $39.01 | $39.05 | $39.05 | 19,574,910 |
| 2023-08-22 | $40.86 | $40.87 | $39.30 | $40.08 | $40.08 | 43,158,240 |
| 2023-08-21 | $45.10 | $45.10 | $40.61 | $41.25 | $41.25 | 80,395,110 |
| 2023-08-18 | $46.10 | $46.57 | $45.10 | $45.12 | $45.12 | 13,918,140 |
| 2023-08-17 | $45.89 | $46.20 | $45.47 | $46.10 | $46.10 | 10,030,150 |
| 2023-08-16 | $46.13 | $46.55 | $45.81 | $45.93 | $45.93 | 6,479,350 |
| 2023-08-15 | $46.98 | $47.39 | $45.64 | $46.13 | $46.13 | 12,522,290 |
| 2023-08-14 | $46.94 | $47.28 | $46.00 | $46.59 | $46.59 | 12,928,310 |
| 2023-08-11 | $47.86 | $48.36 | $47.10 | $47.13 | $47.13 | 18,099,270 |
| 2023-08-10 | $46.55 | $47.85 | $46.46 | $47.83 | $47.83 | 23,339,990 |
| 2023-08-09 | $45.94 | $46.50 | $45.88 | $46.19 | $46.19 | 6,471,140 |
| 2023-08-08 | $46.45 | $46.56 | $45.92 | $46.14 | $46.14 | 7,949,210 |
| 2023-08-07 | $46.85 | $46.85 | $46.29 | $46.42 | $46.42 | 8,307,480 |
| 2023-08-04 | $47.71 | $47.97 | $46.88 | $46.93 | $46.93 | 11,389,550 |
| 2023-08-03 | $46.79 | $47.48 | $46.55 | $47.28 | $47.28 | 12,503,620 |
| 2023-08-02 | $46.70 | $47.72 | $46.35 | $47.10 | $47.10 | 13,644,740 |
| 2023-08-01 | $47.35 | $47.97 | $46.81 | $46.85 | $46.85 | 17,585,160 |
| 2023-07-31 | $47.00 | $48.93 | $47.00 | $47.40 | $47.40 | 36,159,610 |
| 2023-07-28 | $44.24 | $46.47 | $44.04 | $46.46 | $46.46 | 29,827,690 |
| 2023-07-27 | $44.13 | $44.79 | $43.81 | $44.41 | $44.41 | 14,986,700 |
| 2023-07-26 | $44.80 | $44.80 | $43.70 | $44.02 | $44.02 | 15,767,950 |
| 2023-07-25 | $44.41 | $44.95 | $44.22 | $44.76 | $44.76 | 17,621,540 |
| 2023-07-24 | $44.45 | $44.48 | $43.51 | $43.78 | $43.78 | 14,585,380 |
| 2023-07-21 | $44.33 | $45.37 | $44.29 | $44.55 | $44.55 | 11,972,450 |
| 2023-07-20 | $44.96 | $45.40 | $44.30 | $44.33 | $44.33 | 14,331,930 |
| 2023-07-19 | $45.58 | $45.62 | $44.90 | $44.99 | $44.99 | 12,458,490 |
| 2023-07-18 | $45.93 | $45.98 | $45.50 | $45.62 | $45.62 | 8,570,210 |
| 2023-07-17 | $45.89 | $46.25 | $45.52 | $46.02 | $46.02 | 6,149,010 |
| 2023-07-14 | $47.11 | $47.14 | $45.80 | $45.88 | $45.88 | 15,874,060 |
| 2023-07-13 | $47.19 | $47.30 | $46.82 | $46.92 | $46.92 | 7,156,660 |
| 2023-07-12 | $47.51 | $47.51 | $46.85 | $47.00 | $47.00 | 5,355,310 |
| 2023-07-11 | $47.08 | $47.42 | $46.71 | $47.33 | $47.33 | 6,882,640 |
| 2023-07-10 | $46.88 | $47.45 | $46.58 | $47.08 | $47.08 | 8,554,440 |
| 2023-07-07 | $46.09 | $46.64 | $46.03 | $46.50 | $46.50 | 4,823,770 |
| 2023-07-06 | $46.90 | $47.48 | $46.17 | $46.28 | $46.28 | 8,142,690 |
| 2023-07-05 | $47.28 | $47.50 | $46.85 | $46.92 | $46.92 | 5,126,800 |
| 2023-07-04 | $46.90 | $47.69 | $46.79 | $47.34 | $47.34 | 10,058,410 |
| 2023-07-03 | $45.45 | $47.54 | $45.45 | $47.04 | $47.04 | 17,526,320 |
| 2023-06-30 | $45.38 | $45.59 | $45.16 | $45.42 | $45.42 | 6,826,890 |
| 2023-06-29 | $46.40 | $46.48 | $45.30 | $45.42 | $45.42 | 9,069,360 |
| 2023-06-28 | $46.57 | $46.58 | $46.02 | $46.36 | $46.36 | 6,115,740 |
| 2023-06-27 | $45.74 | $46.47 | $45.36 | $46.40 | $46.40 | 6,460,640 |
| 2023-06-26 | $46.99 | $46.99 | $45.71 | $45.74 | $45.74 | 10,972,690 |
| 2023-06-21 | $47.23 | $48.20 | $47.21 | $47.29 | $47.29 | 8,437,630 |
| 2023-06-20 | $47.84 | $47.98 | $47.11 | $47.22 | $47.22 | 6,369,850 |
| 2023-06-19 | $47.94 | $48.57 | $47.40 | $47.83 | $47.83 | 9,159,130 |
| 2023-06-16 | $47.63 | $47.87 | $47.31 | $47.78 | $47.78 | 7,720,780 |
| 2023-06-15 | $47.00 | $47.95 | $46.75 | $47.62 | $47.62 | 8,844,620 |
| 2023-06-14 | $46.82 | $47.53 | $46.70 | $46.94 | $46.94 | 9,306,110 |
| 2023-06-13 | $46.71 | $47.11 | $46.55 | $46.81 | $46.81 | 7,329,430 |
| 2023-06-12 | $46.97 | $47.37 | $46.49 | $46.91 | $46.91 | 7,101,930 |
| 2023-06-09 | $46.80 | $46.98 | $46.45 | $46.97 | $46.97 | 10,726,220 |
| 2023-06-08 | $45.94 | $46.79 | $45.85 | $46.63 | $46.63 | 10,140,790 |
| 2023-06-07 | $45.19 | $46.50 | $45.13 | $45.84 | $45.84 | 9,062,400 |
| 2023-06-06 | $45.84 | $46.05 | $44.82 | $45.19 | $45.19 | 10,474,470 |
| 2023-06-05 | $45.99 | $46.35 | $45.44 | $45.80 | $45.80 | 6,374,910 |
| 2023-06-02 | $45.12 | $46.18 | $45.12 | $45.99 | $45.99 | 10,267,930 |
| 2023-06-01 | $46.45 | $46.45 | $45.05 | $45.12 | $45.12 | 15,642,060 |
| 2023-05-31 | $46.53 | $46.99 | $45.72 | $46.60 | $46.60 | 8,921,000 |
| 2023-05-30 | $47.11 | $47.28 | $45.85 | $46.70 | $46.70 | 12,213,510 |
| 2023-05-29 | $47.32 | $47.59 | $46.95 | $47.11 | $47.11 | 5,455,990 |
| 2023-05-26 | $47.42 | $47.50 | $46.65 | $47.28 | $47.28 | 5,175,700 |
| 2023-05-25 | $47.28 | $47.77 | $46.80 | $47.37 | $47.37 | 7,116,540 |
| 2023-05-24 | $48.61 | $48.63 | $47.28 | $47.29 | $47.29 | 13,617,770 |
| 2023-05-23 | $50.00 | $50.25 | $48.87 | $48.94 | $48.94 | 10,212,760 |
| 2023-05-22 | $49.41 | $50.61 | $49.11 | $50.29 | $50.29 | 8,592,260 |
| 2023-05-19 | $49.10 | $49.69 | $48.92 | $49.37 | $49.37 | 4,118,270 |
| 2023-05-18 | $49.48 | $49.99 | $48.97 | $49.20 | $49.20 | 6,323,690 |
| 2023-05-17 | $50.15 | $50.34 | $49.25 | $49.48 | $49.48 | 6,362,020 |
| 2023-05-16 | $49.95 | $50.18 | $49.70 | $49.93 | $49.93 | 5,732,930 |
| 2023-05-15 | $49.13 | $49.98 | $48.68 | $49.96 | $49.96 | 7,071,850 |
| 2023-05-12 | $49.76 | $49.93 | $48.99 | $49.12 | $49.12 | 7,467,500 |
| 2023-05-11 | $50.35 | $50.45 | $49.56 | $49.70 | $49.70 | 11,071,170 |
| 2023-05-10 | $51.30 | $51.40 | $50.01 | $50.25 | $50.25 | 11,649,540 |
| 2023-05-09 | $51.40 | $52.11 | $51.19 | $51.31 | $51.31 | 9,767,070 |
| 2023-05-08 | $52.74 | $52.82 | $51.18 | $51.42 | $51.42 | 12,224,260 |
| 2023-05-05 | $52.00 | $52.64 | $51.88 | $52.46 | $52.46 | 6,446,080 |
| 2023-05-04 | $53.70 | $53.70 | $51.58 | $51.88 | $51.88 | 13,035,960 |
| 2023-05-03 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 0 |
| 2023-05-02 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 0 |
| 2023-04-28 | $53.00 | $53.70 | $52.53 | $53.70 | $53.70 | 9,641,190 |
| 2023-04-27 | $53.09 | $53.50 | $52.46 | $52.88 | $52.88 | 6,785,080 |
| 2023-04-26 | $52.20 | $53.07 | $52.20 | $52.95 | $52.95 | 7,633,880 |
| 2023-04-25 | $52.55 | $53.19 | $51.01 | $52.19 | $52.19 | 11,754,330 |
| 2023-04-24 | $53.70 | $53.72 | $51.98 | $52.49 | $52.49 | 13,851,440 |
| 2023-04-21 | $54.87 | $54.92 | $53.65 | $53.73 | $53.73 | 10,837,640 |
| 2023-04-20 | $55.35 | $55.69 | $54.59 | $54.86 | $54.86 | 9,052,980 |
| 2023-04-19 | $55.58 | $55.58 | $54.71 | $55.29 | $55.29 | 10,458,780 |
| 2023-04-18 | $55.77 | $55.79 | $54.69 | $55.29 | $55.29 | 8,127,050 |
| 2023-04-17 | $54.95 | $55.89 | $54.95 | $55.61 | $55.61 | 10,799,840 |
| 2023-04-14 | $55.92 | $55.96 | $54.66 | $54.91 | $54.91 | 11,721,000 |
| 2023-04-13 | $55.50 | $55.88 | $55.07 | $55.78 | $55.78 | 7,494,020 |
| 2023-04-12 | $56.41 | $56.50 | $55.50 | $55.66 | $55.66 | 8,177,330 |
| 2023-04-11 | $56.21 | $56.54 | $55.81 | $56.49 | $56.49 | 7,388,380 |
| 2023-04-10 | $57.06 | $57.09 | $56.17 | $56.29 | $56.29 | 8,002,600 |
| 2023-04-07 | $57.01 | $57.29 | $56.66 | $57.06 | $57.06 | 6,764,800 |
| 2023-04-06 | $57.22 | $57.44 | $56.70 | $57.00 | $57.00 | 8,320,990 |
| 2023-04-05 | $57.23 | $57.23 | $57.23 | $57.23 | $57.23 | 0 |
| 2023-04-04 | $56.42 | $57.64 | $56.23 | $57.23 | $57.23 | 14,122,100 |
| 2023-04-03 | $55.80 | $57.00 | $55.45 | $56.47 | $56.47 | 12,567,010 |
| 2023-03-31 | $56.20 | $56.45 | $55.62 | $55.73 | $55.73 | 9,277,890 |
| 2023-03-30 | $54.61 | $56.28 | $54.61 | $56.20 | $56.20 | 14,075,280 |
| 2023-03-29 | $54.19 | $55.12 | $54.15 | $54.54 | $54.54 | 8,221,530 |
| 2023-03-28 | $55.14 | $55.39 | $54.05 | $54.19 | $54.19 | 10,027,480 |
| 2023-03-27 | $54.86 | $55.15 | $54.14 | $55.07 | $55.07 | 13,354,790 |
| 2023-03-24 | $55.38 | $55.79 | $54.72 | $54.83 | $54.83 | 9,622,070 |
| 2023-03-23 | $55.60 | $55.69 | $54.81 | $55.48 | $55.48 | 10,669,090 |
| 2023-03-22 | $56.18 | $56.41 | $55.54 | $55.87 | $55.87 | 6,624,770 |
| 2023-03-21 | $54.80 | $56.29 | $54.56 | $56.12 | $56.12 | 11,668,210 |
| 2023-03-20 | $55.30 | $55.30 | $54.32 | $54.47 | $54.47 | 12,182,630 |
| 2023-03-17 | $56.26 | $56.86 | $55.28 | $55.55 | $55.55 | 10,447,160 |
| 2023-03-16 | $56.90 | $57.52 | $55.65 | $56.07 | $56.07 | 10,833,250 |
| 2023-03-15 | $57.63 | $58.59 | $57.03 | $57.15 | $57.15 | 8,192,380 |
| 2023-03-14 | $57.74 | $57.85 | $56.80 | $57.33 | $57.33 | 7,022,210 |
| 2023-03-13 | $56.85 | $57.84 | $56.71 | $57.75 | $57.75 | 8,443,660 |
| 2023-03-10 | $57.28 | $58.12 | $56.65 | $56.89 | $56.89 | 10,763,780 |
| 2023-03-09 | $58.29 | $58.64 | $57.74 | $58.05 | $58.05 | 7,384,590 |
| 2023-03-08 | $57.91 | $58.50 | $57.18 | $58.34 | $58.34 | 6,347,300 |
| 2023-03-07 | $58.77 | $59.15 | $57.93 | $57.96 | $57.96 | 7,627,890 |
| 2023-03-06 | $59.44 | $59.92 | $58.68 | $58.90 | $58.90 | 9,726,550 |
| 2023-03-03 | $58.94 | $59.65 | $58.88 | $59.44 | $59.44 | 8,512,430 |
| 2023-03-02 | $58.88 | $59.48 | $58.80 | $58.90 | $58.90 | 7,648,930 |
| 2023-03-01 | $58.64 | $59.19 | $58.50 | $58.82 | $58.82 | 6,758,000 |
| 2023-02-28 | $58.85 | $59.05 | $58.18 | $58.64 | $58.64 | 6,756,530 |
| 2023-02-27 | $58.31 | $58.79 | $57.81 | $58.75 | $58.75 | 9,681,910 |
| 2023-02-24 | $59.02 | $59.17 | $58.40 | $58.66 | $58.66 | 7,556,890 |
| 2023-02-23 | $59.79 | $59.97 | $58.80 | $59.08 | $59.08 | 12,256,200 |
| 2023-02-22 | $60.01 | $60.51 | $59.66 | $59.80 | $59.80 | 8,695,630 |
| 2023-02-21 | $61.50 | $61.75 | $60.00 | $60.41 | $60.41 | 13,799,180 |
| 2023-02-20 | $60.95 | $61.86 | $60.55 | $61.57 | $61.57 | 10,020,220 |
| 2023-02-17 | $61.33 | $62.34 | $60.20 | $60.25 | $60.25 | 10,761,660 |
| 2023-02-16 | $61.80 | $62.85 | $60.79 | $61.27 | $61.27 | 12,393,470 |
| 2023-02-15 | $62.69 | $62.75 | $61.41 | $61.78 | $61.78 | 7,896,360 |
| 2023-02-14 | $61.86 | $62.65 | $61.61 | $62.54 | $62.54 | 11,756,200 |
| 2023-02-13 | $60.50 | $61.92 | $59.79 | $61.79 | $61.79 | 17,624,840 |
| 2023-02-10 | $60.35 | $61.22 | $59.62 | $60.50 | $60.50 | 11,398,730 |
| 2023-02-09 | $60.85 | $61.38 | $60.22 | $60.60 | $60.60 | 12,085,350 |
| 2023-02-08 | $60.60 | $61.48 | $60.33 | $60.85 | $60.85 | 9,451,000 |
| 2023-02-07 | $61.27 | $61.40 | $60.20 | $60.32 | $60.32 | 9,717,720 |
| 2023-02-06 | $60.68 | $61.43 | $60.08 | $61.00 | $61.00 | 10,978,860 |
| 2023-02-03 | $60.52 | $61.02 | $59.95 | $60.77 | $60.77 | 12,083,730 |
| 2023-02-02 | $60.60 | $61.21 | $60.19 | $60.51 | $60.51 | 16,376,780 |
| 2023-02-01 | $60.89 | $61.22 | $59.91 | $60.49 | $60.49 | 12,862,340 |
| 2023-01-31 | $61.19 | $61.39 | $60.35 | $60.50 | $60.50 | 13,917,950 |
| 2023-01-30 | $62.86 | $62.96 | $60.49 | $61.00 | $61.00 | 21,288,300 |
| 2023-01-20 | $62.00 | $62.97 | $61.75 | $61.99 | $61.99 | 9,933,150 |
| 2023-01-19 | $63.40 | $63.68 | $61.40 | $61.83 | $61.83 | 19,732,050 |
| 2023-01-18 | $62.89 | $63.88 | $62.40 | $63.18 | $63.18 | 12,051,600 |
| 2023-01-17 | $63.19 | $63.66 | $61.05 | $62.89 | $62.89 | 32,977,340 |
| 2023-01-16 | $61.00 | $63.80 | $60.95 | $63.00 | $63.00 | 65,531,400 |
| 2023-01-13 | $57.28 | $58.29 | $57.12 | $58.00 | $58.00 | 13,745,100 |
| 2023-01-12 | $57.00 | $57.80 | $56.97 | $57.09 | $57.09 | 10,781,200 |
| 2023-01-11 | $57.90 | $57.90 | $56.70 | $57.16 | $57.16 | 15,597,340 |
| 2023-01-10 | $58.52 | $58.52 | $57.21 | $58.00 | $58.00 | 13,731,670 |
| 2023-01-09 | $57.16 | $58.68 | $56.99 | $58.53 | $58.53 | 19,230,650 |
| 2023-01-06 | $58.20 | $58.27 | $56.42 | $57.00 | $57.00 | 18,506,390 |
| 2023-01-05 | $56.45 | $58.69 | $56.11 | $58.34 | $58.34 | 22,588,810 |
| 2023-01-04 | $56.28 | $56.49 | $55.50 | $56.43 | $56.43 | 13,860,220 |
| 2023-01-03 | $57.56 | $57.56 | $56.05 | $56.25 | $56.25 | 22,797,630 |
| 2023-01-02 | $57.71 | $57.71 | $57.71 | $57.71 | $57.71 | 0 |
| 2022-12-30 | $57.47 | $57.95 | $57.10 | $57.71 | $57.71 | 10,167,430 |
| 2022-12-29 | $58.10 | $58.29 | $57.02 | $57.41 | $57.41 | 13,515,880 |
| 2022-12-28 | $58.98 | $59.80 | $57.97 | $58.10 | $58.10 | 16,906,340 |
| 2022-12-27 | $60.40 | $60.49 | $58.08 | $59.30 | $59.30 | 18,157,180 |
| 2022-12-26 | $59.58 | $61.12 | $59.00 | $59.40 | $59.40 | 15,739,940 |
| 2022-12-23 | $59.18 | $60.51 | $58.97 | $59.63 | $59.63 | 10,408,860 |
| 2022-12-22 | $59.80 | $60.12 | $59.05 | $59.44 | $59.44 | 10,747,650 |
| 2022-12-21 | $57.98 | $59.95 | $57.98 | $59.54 | $59.54 | 18,939,860 |
| 2022-12-20 | $59.90 | $59.98 | $57.70 | $57.89 | $57.89 | 20,513,920 |
| 2022-12-19 | $60.39 | $61.13 | $59.33 | $60.20 | $60.20 | 14,402,800 |
| 2022-12-16 | $59.50 | $60.50 | $59.20 | $60.40 | $60.40 | 14,293,120 |
| 2022-12-15 | $60.50 | $60.84 | $59.40 | $59.71 | $59.71 | 17,707,630 |
| 2022-12-14 | $58.90 | $60.66 | $58.87 | $60.10 | $60.10 | 21,056,010 |
| 2022-12-13 | $59.11 | $60.66 | $58.33 | $59.01 | $59.01 | 21,114,430 |
| 2022-12-12 | $58.68 | $60.18 | $58.34 | $58.97 | $58.97 | 28,278,740 |
| 2022-12-09 | $58.17 | $59.40 | $57.38 | $58.26 | $58.26 | 16,835,810 |
| 2022-12-08 | $57.59 | $58.30 | $57.00 | $57.89 | $57.89 | 23,658,710 |
| 2022-12-07 | $56.89 | $59.00 | $56.43 | $57.15 | $57.15 | 36,180,210 |
| 2022-12-06 | $54.81 | $57.05 | $54.80 | $56.42 | $56.42 | 26,558,070 |
| 2022-12-05 | $54.88 | $56.35 | $54.21 | $55.30 | $55.30 | 26,840,260 |
| 2022-12-01 | $57.00 | $57.50 | $53.98 | $54.25 | $54.25 | 27,247,010 |
| 2022-11-30 | $55.25 | $55.48 | $53.65 | $55.48 | $55.48 | 15,890,810 |
| 2022-11-29 | $53.20 | $55.76 | $52.80 | $55.53 | $55.53 | 30,995,050 |
| 2022-11-28 | $51.09 | $53.83 | $50.50 | $53.40 | $53.40 | 21,108,570 |
| 2022-11-25 | $51.25 | $51.76 | $51.13 | $51.71 | $51.71 | 7,134,490 |
| 2022-11-24 | $51.30 | $52.26 | $51.30 | $51.43 | $51.43 | 9,461,010 |
| 2022-11-23 | $52.03 | $52.35 | $51.22 | $52.10 | $52.10 | 13,148,390 |
| 2022-11-22 | $52.20 | $52.68 | $51.88 | $52.37 | $52.37 | 9,515,460 |
| 2022-11-21 | $52.97 | $52.98 | $51.74 | $52.24 | $52.24 | 16,070,680 |
| 2022-11-18 | $54.50 | $54.85 | $53.35 | $53.76 | $53.76 | 15,085,900 |
| 2022-11-17 | $54.39 | $55.00 | $54.01 | $54.69 | $54.69 | 11,790,370 |
| 2022-11-16 | $55.65 | $56.03 | $54.52 | $54.72 | $54.72 | 13,662,880 |
| 2022-11-15 | $53.95 | $55.89 | $53.83 | $55.52 | $55.52 | 22,609,570 |
| 2022-11-14 | $57.00 | $57.00 | $53.42 | $53.82 | $53.82 | 43,849,600 |
| 2022-11-11 | $61.32 | $61.94 | $56.08 | $57.23 | $57.23 | 47,728,550 |
| 2022-11-10 | $58.38 | $59.90 | $58.07 | $59.59 | $59.59 | 12,895,150 |
| 2022-11-09 | $58.90 | $60.10 | $58.46 | $58.93 | $58.93 | 5,975,730 |
| 2022-11-08 | $59.23 | $60.69 | $58.66 | $58.96 | $58.96 | 9,314,700 |
| 2022-11-07 | $59.20 | $60.11 | $58.70 | $59.56 | $59.56 | 13,073,500 |
| 2022-11-04 | $58.59 | $62.28 | $58.50 | $60.60 | $60.60 | 21,353,910 |
| 2022-11-03 | $58.87 | $59.45 | $57.82 | $58.57 | $58.57 | 15,180,330 |
| 2022-11-02 | $57.21 | $61.94 | $57.05 | $59.77 | $59.77 | 37,869,900 |
| 2022-11-01 | $53.41 | $58.00 | $52.14 | $58.00 | $58.00 | 21,670,670 |
| 2022-10-31 | $55.99 | $56.15 | $52.59 | $53.38 | $53.38 | 18,275,600 |
| 2022-10-28 | $56.77 | $57.58 | $55.80 | $56.24 | $56.24 | 9,113,570 |
| 2022-10-27 | $57.56 | $58.25 | $56.60 | $56.76 | $56.76 | 8,922,720 |
| 2022-10-26 | $56.64 | $58.60 | $56.64 | $57.35 | $57.35 | 11,769,240 |
| 2022-10-25 | $54.10 | $57.57 | $54.10 | $56.52 | $56.52 | 11,563,570 |
| 2022-10-24 | $57.11 | $57.80 | $54.20 | $54.61 | $54.61 | 15,177,510 |
| 2022-10-21 | $56.20 | $58.08 | $55.09 | $57.34 | $57.34 | 10,899,620 |
| 2022-10-20 | $56.21 | $58.96 | $55.60 | $56.80 | $56.80 | 14,959,640 |
| 2022-10-19 | $57.31 | $58.09 | $56.31 | $56.67 | $56.67 | 7,264,850 |
| 2022-10-18 | $59.00 | $60.84 | $56.88 | $57.15 | $57.15 | 13,775,900 |
| 2022-10-17 | $55.50 | $58.00 | $55.36 | $57.95 | $57.95 | 11,225,270 |
| 2022-10-14 | $56.03 | $57.35 | $55.13 | $55.80 | $55.80 | 15,646,540 |
| 2022-10-13 | $55.11 | $56.97 | $54.91 | $56.21 | $56.21 | 12,452,320 |
| 2022-10-12 | $56.50 | $56.70 | $54.10 | $55.60 | $55.60 | 21,718,350 |
| 2022-10-11 | $57.90 | $58.08 | $55.00 | $57.68 | $57.68 | 17,080,360 |
| 2022-10-10 | $57.10 | $59.33 | $56.90 | $57.50 | $57.50 | 9,798,720 |
| 2022-09-30 | $59.11 | $59.12 | $56.60 | $57.78 | $57.78 | 17,128,380 |
| 2022-09-29 | $60.90 | $60.98 | $58.62 | $59.25 | $59.25 | 15,618,750 |
| 2022-09-28 | $61.80 | $63.08 | $60.53 | $60.89 | $60.89 | 13,451,830 |
| 2022-09-27 | $59.33 | $62.59 | $59.33 | $62.43 | $62.43 | 18,419,210 |
| 2022-09-26 | $59.30 | $61.70 | $59.26 | $59.85 | $59.85 | 12,751,730 |
| 2022-09-23 | $59.34 | $60.49 | $58.80 | $59.45 | $59.45 | 7,880,490 |
| 2022-09-22 | $59.33 | $60.00 | $58.53 | $59.26 | $59.26 | 7,434,760 |
| 2022-09-21 | $60.61 | $61.00 | $59.75 | $59.91 | $59.91 | 9,109,390 |
| 2022-09-20 | $60.35 | $60.66 | $59.64 | $60.36 | $60.36 | 8,550,340 |
| 2022-09-19 | $57.53 | $60.88 | $57.17 | $60.27 | $60.27 | 20,861,060 |
| 2022-09-16 | $58.35 | $59.02 | $57.46 | $57.81 | $57.81 | 7,991,720 |
| 2022-09-15 | $58.73 | $59.80 | $57.95 | $58.39 | $58.39 | 7,198,690 |
| 2022-09-14 | $58.00 | $59.54 | $57.69 | $58.73 | $58.73 | 7,194,440 |
| 2022-09-13 | $59.10 | $60.05 | $58.58 | $59.44 | $59.44 | 9,411,260 |
| 2022-09-12 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 0 |
| 2022-09-09 | $58.30 | $59.29 | $58.07 | $59.05 | $59.05 | 7,765,210 |
| 2022-09-08 | $57.50 | $59.19 | $57.13 | $58.72 | $58.72 | 12,235,560 |
| 2022-09-07 | $57.09 | $58.12 | $56.69 | $57.00 | $57.00 | 10,420,590 |
| 2022-09-06 | $55.54 | $57.26 | $54.91 | $57.09 | $57.09 | 11,216,530 |
| 2022-09-05 | $54.91 | $55.33 | $54.16 | $55.09 | $55.09 | 5,909,140 |
| 2022-09-02 | $54.92 | $55.49 | $54.33 | $55.08 | $55.08 | 5,978,140 |
| 2022-09-01 | $56.30 | $56.50 | $54.54 | $54.77 | $54.77 | 12,018,190 |
| 2022-08-31 | $56.50 | $57.88 | $55.98 | $56.42 | $56.42 | 13,009,480 |
| 2022-08-30 | $56.99 | $57.10 | $55.96 | $56.32 | $56.32 | 7,166,600 |
| 2022-08-29 | $57.30 | $57.89 | $56.21 | $57.06 | $57.06 | 9,452,030 |
| 2022-08-26 | $57.90 | $60.13 | $57.58 | $57.77 | $57.77 | 17,170,900 |
| 2022-08-25 | $56.06 | $57.78 | $55.91 | $57.69 | $57.69 | 9,647,190 |
| 2022-08-24 | $56.21 | $56.97 | $55.73 | $56.18 | $56.18 | 7,387,280 |
| 2022-08-23 | $56.03 | $57.01 | $55.03 | $56.02 | $56.02 | 9,251,920 |
| 2022-08-22 | $56.36 | $56.90 | $55.80 | $56.10 | $56.10 | 13,117,330 |
| 2022-08-19 | $56.74 | $56.90 | $56.27 | $56.44 | $56.44 | 6,571,880 |
| 2022-08-18 | $57.15 | $57.48 | $55.73 | $56.70 | $56.70 | 12,142,820 |
| 2022-08-17 | $57.05 | $59.00 | $56.85 | $57.49 | $57.49 | 8,547,710 |
| 2022-08-16 | $56.70 | $57.66 | $56.68 | $57.05 | $57.05 | 6,857,360 |
| 2022-08-15 | $57.58 | $57.58 | $56.62 | $56.77 | $56.77 | 9,774,290 |
| 2022-08-12 | $57.50 | $58.49 | $56.60 | $58.00 | $58.00 | 13,576,600 |
| 2022-08-11 | $56.04 | $57.10 | $55.06 | $56.76 | $56.76 | 10,931,920 |
| 2022-08-10 | $56.97 | $57.49 | $55.69 | $55.89 | $55.89 | 12,353,720 |
| 2022-08-09 | $56.98 | $57.28 | $56.19 | $56.98 | $56.98 | 10,829,700 |
| 2022-08-08 | $55.31 | $57.78 | $54.98 | $57.02 | $57.02 | 14,975,050 |
| 2022-08-05 | $57.45 | $57.66 | $55.80 | $56.62 | $56.62 | 15,048,410 |
| 2022-08-04 | $55.90 | $57.24 | $55.02 | $56.94 | $56.94 | 23,967,220 |
| 2022-08-03 | $55.41 | $56.67 | $54.92 | $55.58 | $55.58 | 24,053,690 |
| 2022-08-02 | $54.16 | $56.30 | $53.22 | $55.41 | $55.41 | 31,398,120 |
| 2022-08-01 | $51.59 | $56.28 | $51.59 | $54.80 | $54.80 | 33,459,330 |
| 2022-07-29 | $53.20 | $53.20 | $50.82 | $51.58 | $51.58 | 18,983,170 |
| 2022-07-28 | $53.40 | $54.50 | $53.23 | $53.42 | $53.42 | 13,697,010 |
| 2022-07-27 | $52.27 | $53.93 | $52.21 | $53.13 | $53.13 | 11,548,970 |
| 2022-07-26 | $51.95 | $54.01 | $51.93 | $52.75 | $52.75 | 18,044,430 |
| 2022-07-25 | $52.37 | $52.37 | $51.28 | $51.55 | $51.55 | 8,013,160 |
| 2022-07-22 | $51.00 | $52.94 | $50.80 | $52.35 | $52.35 | 14,631,910 |
| 2022-07-21 | $51.49 | $51.80 | $50.92 | $50.98 | $50.98 | 7,457,290 |
| 2022-07-20 | $51.42 | $52.47 | $51.30 | $51.57 | $51.57 | 9,022,790 |
| 2022-07-19 | $51.40 | $51.79 | $50.81 | $51.23 | $51.23 | 8,982,200 |
| 2022-07-18 | $51.50 | $51.90 | $50.84 | $51.23 | $51.23 | 10,476,250 |
| 2022-07-15 | $52.18 | $52.90 | $51.61 | $51.80 | $51.80 | 12,730,490 |
| 2022-07-14 | $50.91 | $53.33 | $50.60 | $52.31 | $52.31 | 18,823,610 |
| 2022-07-13 | $50.80 | $51.81 | $50.65 | $51.03 | $51.03 | 10,801,330 |
| 2022-07-12 | $50.17 | $50.99 | $50.08 | $50.55 | $50.55 | 11,400,270 |
| 2022-07-11 | $50.55 | $51.10 | $49.88 | $50.29 | $50.29 | 14,234,590 |
| 2022-07-08 | $52.65 | $53.54 | $51.47 | $51.52 | $51.52 | 14,417,290 |
| 2022-07-07 | $51.71 | $52.48 | $51.56 | $51.73 | $51.73 | 13,146,300 |
| 2022-07-06 | $53.06 | $53.23 | $51.95 | $52.20 | $52.20 | 13,863,820 |
| 2022-07-05 | $53.83 | $54.09 | $53.11 | $53.45 | $53.45 | 13,044,450 |
| 2022-07-04 | $54.17 | $55.00 | $53.10 | $53.70 | $53.70 | 17,914,780 |
| 2022-07-01 | $56.17 | $56.23 | $53.80 | $54.15 | $54.15 | 21,314,420 |
| 2022-06-30 | $57.10 | $57.57 | $55.96 | $56.70 | $56.70 | 27,387,810 |
| 2022-06-29 | $56.49 | $57.72 | $55.44 | $55.65 | $55.65 | 31,018,430 |
| 2022-06-28 | $52.08 | $57.28 | $51.70 | $56.51 | $56.51 | 46,366,400 |
| 2022-06-27 | $50.49 | $53.44 | $50.49 | $52.07 | $52.07 | 33,439,610 |
| 2022-06-24 | $49.19 | $50.58 | $48.58 | $49.99 | $49.99 | 15,363,460 |
| 2022-06-23 | $49.27 | $49.59 | $48.72 | $49.19 | $49.19 | 10,575,790 |
| 2022-06-22 | $50.34 | $50.48 | $49.01 | $49.17 | $49.17 | 9,982,220 |
| 2022-06-21 | $50.00 | $50.98 | $49.45 | $50.09 | $50.09 | 19,056,570 |
| 2022-06-20 | $48.23 | $50.40 | $48.21 | $49.85 | $49.85 | 26,080,280 |
| 2022-06-17 | $47.64 | $48.00 | $47.18 | $47.98 | $47.98 | 13,227,350 |
| 2022-06-16 | $47.60 | $48.19 | $47.37 | $47.90 | $47.90 | 12,649,280 |
| 2022-06-15 | $47.60 | $48.50 | $47.33 | $47.60 | $47.60 | 17,573,500 |
| 2022-06-14 | $46.91 | $47.70 | $46.80 | $47.66 | $47.66 | 9,660,700 |
| 2022-06-13 | $47.70 | $47.77 | $47.00 | $47.30 | $47.30 | 14,697,340 |
| 2022-06-10 | $48.35 | $48.70 | $47.53 | $48.20 | $48.20 | 19,143,510 |
| 2022-06-09 | $48.91 | $49.33 | $48.60 | $48.91 | $48.91 | 11,087,400 |
| 2022-06-08 | $48.60 | $49.40 | $48.45 | $49.14 | $49.14 | 11,473,170 |
| 2022-06-07 | $48.96 | $49.43 | $48.31 | $48.60 | $48.60 | 11,442,140 |
| 2022-06-06 | $48.40 | $48.89 | $47.51 | $48.89 | $48.89 | 11,324,680 |
| 2022-06-02 | $48.91 | $49.09 | $48.13 | $48.49 | $48.49 | 10,322,340 |
| 2022-06-01 | $50.41 | $50.97 | $48.48 | $48.89 | $48.89 | 16,141,240 |
| 2022-05-31 | $50.19 | $51.17 | $49.62 | $50.41 | $50.41 | 15,032,330 |
| 2022-05-30 | $49.85 | $50.62 | $49.62 | $50.01 | $50.01 | 15,507,550 |
| 2022-05-27 | $49.78 | $49.90 | $48.50 | $49.05 | $49.05 | 9,712,830 |
| 2022-05-26 | $48.84 | $49.90 | $48.80 | $49.35 | $49.35 | 13,427,880 |
| 2022-05-25 | $47.01 | $49.36 | $46.75 | $49.20 | $49.20 | 23,847,810 |
| 2022-05-24 | $47.66 | $48.50 | $47.17 | $47.26 | $47.26 | 15,463,710 |
| 2022-05-23 | $47.76 | $47.76 | $46.66 | $47.36 | $47.36 | 10,928,700 |
| 2022-05-20 | $46.78 | $47.95 | $46.78 | $47.76 | $47.76 | 14,755,200 |
| 2022-05-19 | $46.33 | $46.94 | $46.05 | $46.75 | $46.75 | 7,411,150 |
| 2022-05-18 | $48.08 | $48.47 | $46.90 | $47.10 | $47.10 | 10,376,600 |
| 2022-05-17 | $47.46 | $48.15 | $47.10 | $48.05 | $48.05 | 12,801,610 |
| 2022-05-16 | $47.59 | $48.35 | $46.76 | $47.84 | $47.84 | 16,906,640 |
| 2022-05-13 | $45.81 | $46.95 | $45.75 | $46.85 | $46.85 | 15,109,640 |
| 2022-05-12 | $47.15 | $47.38 | $45.80 | $46.40 | $46.40 | 18,077,880 |
| 2022-05-11 | $47.13 | $48.77 | $47.13 | $47.67 | $47.67 | 18,782,200 |
| 2022-05-10 | $46.70 | $47.23 | $45.75 | $47.12 | $47.12 | 15,252,150 |
| 2022-05-09 | $47.80 | $48.76 | $46.99 | $47.25 | $47.25 | 11,823,420 |
| 2022-05-06 | $49.70 | $49.80 | $47.89 | $48.21 | $48.21 | 19,331,070 |
| 2022-05-05 | $49.13 | $51.33 | $48.18 | $51.30 | $51.30 | 18,501,830 |
| 2022-05-04 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 0 |
| 2022-05-03 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 0 |
| 2022-04-29 | $47.80 | $50.00 | $46.81 | $49.40 | $49.40 | 16,179,570 |
| 2022-04-28 | $49.89 | $50.29 | $47.30 | $48.12 | $48.12 | 17,024,350 |
| 2022-04-27 | $47.58 | $50.45 | $47.31 | $50.41 | $50.41 | 14,972,620 |
| 2022-04-26 | $48.59 | $49.16 | $47.10 | $47.98 | $47.98 | 14,011,270 |
| 2022-04-25 | $50.00 | $50.02 | $48.53 | $48.53 | $48.53 | 15,869,160 |
| 2022-04-22 | $50.50 | $51.50 | $49.20 | $51.25 | $51.25 | 14,661,710 |
| 2022-04-21 | $50.55 | $52.27 | $50.31 | $50.80 | $50.80 | 16,195,490 |
| 2022-04-20 | $50.17 | $51.57 | $49.85 | $51.00 | $51.00 | 12,384,590 |
| 2022-04-19 | $51.61 | $52.00 | $49.58 | $50.15 | $50.15 | 16,589,590 |
| 2022-04-18 | $52.01 | $52.57 | $51.15 | $51.81 | $51.81 | 12,289,870 |
| 2022-04-15 | $51.60 | $53.18 | $51.13 | $52.71 | $52.71 | 12,614,620 |
| 2022-04-14 | $51.51 | $53.53 | $50.90 | $52.00 | $52.00 | 16,747,600 |
| 2022-04-13 | $51.70 | $52.00 | $49.95 | $50.92 | $50.92 | 18,963,470 |
| 2022-04-12 | $48.01 | $52.74 | $48.01 | $52.40 | $52.40 | 24,520,190 |
| 2022-04-11 | $50.26 | $50.30 | $47.67 | $47.99 | $47.99 | 16,471,860 |
| 2022-04-07 | $50.70 | $51.69 | $50.21 | $50.43 | $50.43 | 12,177,130 |
| 2022-04-06 | $50.08 | $51.93 | $50.01 | $51.15 | $51.15 | 15,644,950 |
| 2022-04-05 | $50.69 | $50.69 | $50.69 | $50.69 | $50.69 | 0 |
| 2022-04-04 | $50.69 | $50.69 | $50.69 | $50.69 | $50.69 | 0 |
| 2022-04-01 | $48.90 | $51.21 | $48.60 | $50.69 | $50.69 | 14,285,700 |
| 2022-03-31 | $50.20 | $50.80 | $48.75 | $49.20 | $49.20 | 10,034,650 |
| 2022-03-30 | $49.50 | $50.72 | $48.60 | $50.53 | $50.53 | 10,059,350 |
| 2022-03-29 | $48.48 | $49.99 | $48.21 | $49.00 | $49.00 | 8,323,630 |
| 2022-03-28 | $47.25 | $48.92 | $47.21 | $48.56 | $48.56 | 13,057,000 |
| 2022-03-25 | $50.80 | $50.85 | $48.58 | $48.71 | $48.71 | 13,202,200 |
| 2022-03-24 | $51.20 | $51.67 | $50.12 | $50.52 | $50.52 | 7,365,460 |
| 2022-03-23 | $51.66 | $51.97 | $50.30 | $51.30 | $51.30 | 12,604,790 |
| 2022-03-22 | $50.97 | $52.50 | $50.94 | $51.75 | $51.75 | 13,264,220 |
| 2022-03-21 | $52.18 | $52.71 | $51.73 | $52.60 | $52.60 | 12,407,120 |
| 2022-03-18 | $51.31 | $53.08 | $51.25 | $52.69 | $52.69 | 20,679,080 |
| 2022-03-17 | $51.07 | $52.65 | $49.87 | $51.72 | $51.72 | 26,369,640 |
| 2022-03-16 | $47.00 | $50.15 | $47.00 | $49.90 | $49.90 | 26,913,080 |
| 2022-03-15 | $46.80 | $47.92 | $45.51 | $45.72 | $45.72 | 19,764,080 |
| 2022-03-14 | $48.70 | $49.55 | $47.01 | $47.02 | $47.02 | 28,222,290 |
| 2022-03-11 | $50.50 | $52.30 | $48.98 | $51.28 | $51.28 | 20,407,760 |
| 2022-03-10 | $51.01 | $52.18 | $50.69 | $51.46 | $51.46 | 13,184,760 |
| 2022-03-09 | $50.13 | $50.94 | $47.77 | $50.41 | $50.41 | 17,291,430 |
| 2022-03-08 | $50.99 | $52.75 | $49.95 | $49.98 | $49.98 | 19,249,460 |
| 2022-03-07 | $54.98 | $54.98 | $50.57 | $51.02 | $51.02 | 25,409,050 |
| 2022-03-04 | $55.96 | $56.29 | $55.11 | $55.45 | $55.45 | 12,121,230 |
| 2022-03-03 | $54.75 | $56.88 | $54.21 | $56.50 | $56.50 | 24,631,240 |
| 2022-03-02 | $53.67 | $54.58 | $52.91 | $54.02 | $54.02 | 11,625,030 |
| 2022-03-01 | $52.35 | $54.39 | $52.20 | $54.16 | $54.16 | 13,803,330 |
| 2022-02-28 | $52.60 | $52.60 | $51.62 | $52.35 | $52.35 | 11,653,100 |
| 2022-02-25 | $53.48 | $53.85 | $52.43 | $52.98 | $52.98 | 10,607,210 |
| 2022-02-24 | $54.01 | $54.20 | $51.95 | $52.79 | $52.79 | 20,160,560 |
| 2022-02-23 | $55.30 | $55.90 | $53.85 | $54.30 | $54.30 | 18,474,210 |
| 2022-02-22 | $55.95 | $56.24 | $55.01 | $55.50 | $55.50 | 11,664,690 |
| 2022-02-21 | $56.10 | $56.80 | $55.50 | $56.68 | $56.68 | 9,080,810 |
| 2022-02-18 | $54.90 | $57.12 | $54.70 | $56.88 | $56.88 | 15,364,900 |
| 2022-02-17 | $55.94 | $55.94 | $54.70 | $55.20 | $55.20 | 15,329,460 |
| 2022-02-16 | $55.72 | $57.10 | $55.00 | $56.12 | $56.12 | 13,427,540 |
| 2022-02-15 | $57.00 | $57.01 | $55.13 | $55.60 | $55.60 | 19,927,370 |
| 2022-02-14 | $57.99 | $58.80 | $56.41 | $57.45 | $57.45 | 15,345,760 |
| 2022-02-11 | $57.77 | $59.08 | $56.60 | $57.40 | $57.40 | 27,402,220 |
| 2022-02-10 | $55.41 | $58.00 | $55.27 | $57.79 | $57.79 | 26,782,540 |
| 2022-02-09 | $54.66 | $56.28 | $53.92 | $55.70 | $55.70 | 25,733,410 |
| 2022-02-08 | $52.52 | $54.25 | $52.50 | $54.16 | $54.16 | 23,800,040 |
| 2022-02-07 | $51.30 | $52.89 | $50.61 | $52.20 | $52.20 | 19,848,520 |
| 2022-02-04 | $50.49 | $50.49 | $50.49 | $50.49 | $50.49 | 0 |
| 2022-02-03 | $50.49 | $50.49 | $50.49 | $50.49 | $50.49 | 0 |
| 2022-02-02 | $50.49 | $50.49 | $50.49 | $50.49 | $50.49 | 0 |
| 2022-02-01 | $50.49 | $50.49 | $50.49 | $50.49 | $50.49 | 0 |
| 2022-01-28 | $49.36 | $51.50 | $49.02 | $50.49 | $50.49 | 14,195,400 |
| 2022-01-27 | $50.10 | $51.18 | $49.70 | $49.78 | $49.78 | 14,785,780 |
| 2022-01-26 | $52.30 | $52.65 | $50.46 | $50.82 | $50.82 | 17,985,100 |
| 2022-01-25 | $52.01 | $53.58 | $51.90 | $52.00 | $52.00 | 24,570,420 |
| 2022-01-24 | $52.75 | $53.48 | $52.19 | $52.33 | $52.33 | 24,352,040 |
| 2022-01-21 | $52.00 | $55.34 | $52.00 | $52.89 | $52.89 | 42,776,260 |
| 2022-01-20 | $49.58 | $51.88 | $49.42 | $51.05 | $51.05 | 19,441,310 |
| 2022-01-19 | $49.07 | $49.95 | $48.64 | $49.67 | $49.67 | 10,817,690 |
| 2022-01-18 | $48.20 | $49.74 | $47.83 | $49.37 | $49.37 | 14,158,260 |
| 2022-01-17 | $48.75 | $49.03 | $47.79 | $48.30 | $48.30 | 12,817,400 |
| 2022-01-14 | $49.02 | $49.76 | $48.28 | $48.73 | $48.73 | 12,135,250 |
| 2022-01-13 | $49.73 | $50.61 | $49.13 | $49.28 | $49.28 | 11,107,690 |
| 2022-01-12 | $49.61 | $50.93 | $49.26 | $49.74 | $49.74 | 9,747,600 |
| 2022-01-11 | $49.80 | $50.65 | $49.46 | $49.61 | $49.61 | 13,213,090 |
| 2022-01-10 | $48.65 | $50.29 | $48.20 | $49.99 | $49.99 | 13,856,450 |
| 2022-01-07 | $49.00 | $50.50 | $48.61 | $49.99 | $49.99 | 22,984,900 |
| 2022-01-06 | $49.19 | $49.40 | $48.00 | $49.00 | $49.00 | 15,102,050 |
| 2022-01-05 | $48.48 | $50.30 | $48.32 | $48.84 | $48.84 | 25,367,850 |
| 2022-01-04 | $46.40 | $48.70 | $46.30 | $48.52 | $48.52 | 20,690,760 |
| 2022-01-03 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 0 |
| 2021-12-31 | $47.64 | $47.66 | $46.61 | $46.69 | $46.69 | 9,786,410 |
| 2021-12-30 | $46.30 | $47.83 | $45.92 | $47.38 | $47.38 | 18,387,830 |
| 2021-12-29 | $45.69 | $46.99 | $45.51 | $46.49 | $46.49 | 19,435,400 |
| 2021-12-28 | $46.00 | $46.22 | $45.35 | $45.69 | $45.69 | 9,145,000 |
| 2021-12-27 | $44.69 | $46.25 | $44.68 | $45.99 | $45.99 | 19,564,070 |
| 2021-12-24 | $43.70 | $44.61 | $43.63 | $44.57 | $44.57 | 9,689,220 |
| 2021-12-23 | $44.22 | $44.52 | $43.55 | $43.87 | $43.87 | 7,588,060 |
| 2021-12-22 | $44.67 | $45.20 | $44.09 | $44.11 | $44.11 | 9,496,270 |
| 2021-12-21 | $43.36 | $44.21 | $43.22 | $44.05 | $44.05 | 9,457,750 |
| 2021-12-20 | $43.39 | $44.08 | $43.22 | $43.46 | $43.46 | 9,050,420 |
| 2021-12-17 | $44.31 | $44.33 | $43.50 | $43.60 | $43.60 | 14,249,510 |
| 2021-12-16 | $44.55 | $44.98 | $44.15 | $44.30 | $44.30 | 11,940,100 |
| 2021-12-15 | $45.62 | $45.70 | $44.55 | $44.75 | $44.75 | 12,494,310 |
| 2021-12-14 | $45.40 | $45.65 | $45.08 | $45.60 | $45.60 | 11,298,530 |
| 2021-12-13 | $46.51 | $46.93 | $45.76 | $45.88 | $45.88 | 15,630,580 |
| 2021-12-10 | $46.95 | $47.03 | $46.00 | $46.47 | $46.47 | 16,855,660 |
| 2021-12-09 | $46.98 | $47.77 | $46.85 | $47.03 | $47.03 | 12,338,000 |
| 2021-12-08 | $46.37 | $47.10 | $46.12 | $46.88 | $46.88 | 12,630,240 |
| 2021-12-07 | $46.30 | $47.47 | $46.15 | $46.37 | $46.37 | 17,144,200 |
| 2021-12-06 | $45.98 | $46.13 | $45.24 | $45.71 | $45.71 | 9,412,210 |
| 2021-12-03 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 15,524,230 |
| 2021-12-02 | $44.62 | $44.62 | $44.62 | $44.62 | $44.62 | 14,235,100 |
| 2021-12-01 | $43.90 | $45.37 | $43.50 | $44.88 | $44.88 | 25,403,480 |
| 2021-11-30 | $44.03 | $44.54 | $43.08 | $43.16 | $43.16 | 16,236,950 |
| 2021-11-29 | $44.95 | $45.50 | $43.80 | $43.99 | $43.99 | 33,695,890 |
| 2021-11-26 | $48.37 | $48.38 | $46.80 | $47.13 | $47.13 | 20,869,390 |
| 2021-11-25 | $49.04 | $49.22 | $48.62 | $49.07 | $49.07 | 5,813,290 |
| 2021-11-24 | $48.57 | $49.15 | $48.01 | $49.04 | $49.04 | 8,029,870 |
| 2021-11-23 | $49.02 | $49.45 | $48.37 | $48.56 | $48.56 | 8,599,510 |
| 2021-11-22 | $48.31 | $48.72 | $48.00 | $48.59 | $48.59 | 6,375,320 |
| 2021-11-19 | $48.68 | $48.93 | $47.88 | $48.31 | $48.31 | 10,483,170 |
| 2021-11-18 | $49.23 | $49.59 | $48.65 | $48.65 | $48.65 | 9,841,390 |
| 2021-11-17 | $49.09 | $49.92 | $49.09 | $49.67 | $49.67 | 8,647,170 |
| 2021-11-16 | $49.70 | $50.25 | $48.88 | $49.06 | $49.06 | 13,698,380 |
| 2021-11-15 | $50.68 | $50.91 | $49.39 | $49.43 | $49.43 | 14,505,550 |
| 2021-11-12 | $49.80 | $51.45 | $49.41 | $50.78 | $50.78 | 13,915,000 |
| 2021-11-11 | $48.88 | $50.28 | $48.71 | $50.07 | $50.07 | 13,119,430 |
| 2021-11-10 | $49.96 | $50.20 | $48.66 | $49.13 | $49.13 | 17,882,820 |
| 2021-11-09 | $52.91 | $53.41 | $49.69 | $49.93 | $49.93 | 35,368,330 |
| 2021-11-08 | $51.12 | $53.86 | $51.12 | $52.91 | $52.91 | 40,564,290 |
| 2021-11-05 | $49.24 | $49.24 | $49.24 | $49.24 | $49.24 | 9,055,850 |
| 2021-11-04 | $50.45 | $50.50 | $48.89 | $49.24 | $49.24 | 13,909,170 |
| 2021-11-03 | $50.10 | $50.99 | $49.71 | $50.25 | $50.25 | 10,378,410 |
| 2021-11-02 | $51.05 | $51.44 | $49.58 | $50.35 | $50.35 | 15,885,690 |
| 2021-11-01 | $51.87 | $51.88 | $50.14 | $51.07 | $51.07 | 19,026,260 |
| 2021-10-29 | $51.26 | $53.13 | $50.77 | $52.80 | $52.80 | 20,731,620 |
| 2021-10-28 | $50.76 | $52.53 | $50.26 | $51.27 | $51.27 | 16,410,750 |
| 2021-10-27 | $50.44 | $51.46 | $50.03 | $51.09 | $51.09 | 16,944,150 |
| 2021-10-26 | $49.31 | $50.96 | $49.21 | $50.80 | $50.80 | 21,032,520 |
| 2021-10-25 | $49.00 | $49.80 | $47.88 | $49.71 | $49.71 | 18,252,550 |
| 2021-10-22 | $50.33 | $51.19 | $49.89 | $50.06 | $50.06 | 13,767,910 |
| 2021-10-21 | $50.61 | $52.37 | $50.11 | $50.71 | $50.71 | 16,012,870 |
| 2021-10-20 | $50.93 | $51.63 | $49.19 | $50.91 | $50.91 | 22,054,640 |
| 2021-10-19 | $50.50 | $51.30 | $49.98 | $50.99 | $50.99 | 15,556,880 |
| 2021-10-18 | $51.99 | $52.61 | $50.38 | $50.90 | $50.90 | 25,987,330 |
| 2021-10-15 | $52.66 | $54.16 | $51.50 | $52.50 | $52.50 | 29,971,560 |
| 2021-10-14 | $49.79 | $53.84 | $49.71 | $52.80 | $52.80 | 41,046,820 |
| 2021-10-13 | $50.00 | $50.46 | $48.90 | $50.06 | $50.06 | 19,023,020 |
| 2021-10-12 | $49.36 | $51.55 | $48.73 | $50.36 | $50.36 | 38,016,360 |
| 2021-10-11 | $46.90 | $50.00 | $46.59 | $49.63 | $49.63 | 33,943,880 |
| 2021-10-08 | $45.70 | $47.88 | $45.35 | $47.00 | $47.00 | 30,413,700 |
| 2021-10-07 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2021-10-06 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2021-09-30 | $44.10 | $44.46 | $43.72 | $44.25 | $44.25 | 6,800,720 |
| 2021-09-29 | $43.80 | $44.45 | $43.47 | $44.21 | $44.21 | 9,826,170 |
| 2021-09-28 | $43.93 | $44.28 | $43.40 | $44.10 | $44.10 | 6,699,440 |
| 2021-09-27 | $43.80 | $44.97 | $43.01 | $44.22 | $44.22 | 12,450,790 |
| 2021-09-24 | $43.50 | $44.50 | $43.30 | $43.96 | $43.96 | 10,686,200 |
| 2021-09-23 | $43.61 | $43.92 | $43.09 | $43.27 | $43.27 | 9,197,550 |
| 2021-09-22 | $43.00 | $43.64 | $42.70 | $43.09 | $43.09 | 6,907,270 |
| 2021-09-21 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 0 |
| 2021-09-20 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 0 |
| 2021-09-17 | $41.80 | $43.90 | $41.80 | $43.64 | $43.64 | 12,749,490 |
| 2021-09-16 | $42.74 | $43.10 | $42.01 | $42.27 | $42.27 | 12,327,100 |
| 2021-09-15 | $43.49 | $43.80 | $42.56 | $42.85 | $42.85 | 12,305,970 |
| 2021-09-14 | $44.30 | $44.88 | $43.25 | $43.32 | $43.32 | 13,028,780 |
| 2021-09-13 | $45.00 | $45.45 | $44.05 | $44.45 | $44.45 | 18,359,060 |
| 2021-09-10 | $45.00 | $46.74 | $45.00 | $45.78 | $45.78 | 18,012,390 |
| 2021-09-09 | $45.36 | $45.45 | $44.80 | $45.09 | $45.09 | 12,310,540 |
| 2021-09-08 | $45.84 | $46.20 | $45.02 | $45.55 | $45.55 | 15,908,970 |
| 2021-09-07 | $45.20 | $46.32 | $44.83 | $46.24 | $46.24 | 18,214,740 |
| 2021-09-06 | $44.83 | $46.58 | $44.57 | $45.23 | $45.23 | 21,583,710 |
| 2021-09-03 | $43.46 | $45.40 | $42.90 | $45.20 | $45.20 | 24,277,360 |
| 2021-09-02 | $43.08 | $43.95 | $42.80 | $43.50 | $43.50 | 13,708,910 |
| 2021-09-01 | $42.90 | $44.00 | $42.73 | $43.47 | $43.47 | 23,979,400 |
| 2021-08-31 | $40.00 | $43.50 | $39.96 | $43.27 | $43.27 | 31,137,270 |
| 2021-08-30 | $40.74 | $40.89 | $40.00 | $40.23 | $40.23 | 14,650,900 |
| 2021-08-27 | $41.77 | $42.75 | $41.39 | $41.39 | $41.39 | 15,177,240 |
| 2021-08-26 | $41.67 | $42.33 | $40.53 | $42.28 | $42.28 | 25,763,410 |
| 2021-08-25 | $39.00 | $42.60 | $38.85 | $41.91 | $41.91 | 38,097,780 |
| 2021-08-24 | $38.86 | $39.29 | $38.65 | $39.00 | $39.00 | 10,207,290 |
| 2021-08-23 | $38.51 | $39.26 | $38.50 | $38.91 | $38.91 | 7,522,430 |
| 2021-08-20 | $39.70 | $39.70 | $38.69 | $39.00 | $39.00 | 12,251,680 |
| 2021-08-19 | $39.62 | $40.09 | $39.40 | $39.86 | $39.86 | 11,174,470 |
| 2021-08-18 | $39.01 | $40.16 | $38.60 | $40.13 | $40.13 | 18,620,950 |
| 2021-08-17 | $38.62 | $40.37 | $38.44 | $39.48 | $39.48 | 28,816,410 |
| 2021-08-16 | $38.03 | $38.90 | $37.90 | $38.48 | $38.48 | 7,873,090 |
| 2021-08-13 | $38.06 | $38.48 | $37.80 | $38.20 | $38.20 | 7,370,340 |
| 2021-08-12 | $39.18 | $39.26 | $38.13 | $38.23 | $38.23 | 11,465,860 |
| 2021-08-11 | $38.70 | $40.31 | $38.60 | $38.99 | $38.99 | 18,888,080 |
| 2021-08-10 | $38.58 | $38.78 | $38.10 | $38.71 | $38.71 | 11,100,150 |
| 2021-08-09 | $37.24 | $38.76 | $37.09 | $38.52 | $38.52 | 13,602,740 |
| 2021-08-06 | $37.90 | $38.10 | $37.36 | $37.52 | $37.52 | 9,449,700 |
| 2021-08-05 | $37.73 | $38.79 | $37.35 | $37.87 | $37.87 | 14,876,110 |
| 2021-08-04 | $38.24 | $38.59 | $37.80 | $37.84 | $37.84 | 13,405,390 |
| 2021-08-03 | $37.32 | $38.71 | $37.07 | $38.26 | $38.26 | 16,167,580 |
| 2021-08-02 | $37.65 | $38.44 | $36.60 | $37.97 | $37.97 | 26,404,700 |
| 2021-07-30 | $38.31 | $38.82 | $37.51 | $38.55 | $38.55 | 14,979,650 |
| 2021-07-29 | $39.05 | $39.24 | $38.16 | $38.72 | $38.72 | 14,317,390 |
| 2021-07-28 | $39.63 | $39.92 | $38.40 | $38.86 | $38.86 | 15,654,580 |
| 2021-07-27 | $40.80 | $41.47 | $39.51 | $39.59 | $39.59 | 16,961,530 |
| 2021-07-26 | $42.70 | $42.75 | $40.88 | $40.91 | $40.91 | 21,829,710 |
| 2021-07-23 | $44.35 | $44.36 | $43.12 | $43.13 | $43.13 | 15,759,840 |
| 2021-07-22 | $44.30 | $44.74 | $44.02 | $44.35 | $44.35 | 8,634,070 |
| 2021-07-21 | $44.95 | $45.33 | $44.40 | $44.45 | $44.45 | 11,807,930 |
| 2021-07-20 | $45.00 | $45.45 | $44.80 | $45.15 | $45.15 | 6,330,580 |
| 2021-07-19 | $45.04 | $45.58 | $44.21 | $45.51 | $45.51 | 11,834,470 |
| 2021-07-16 | $45.46 | $46.44 | $45.10 | $45.22 | $45.22 | 16,504,140 |
| 2021-07-15 | $45.01 | $45.08 | $44.20 | $44.69 | $44.69 | 16,240,870 |
| 2021-07-14 | $46.32 | $46.33 | $45.16 | $45.19 | $45.19 | 19,441,620 |
| 2021-07-13 | $46.50 | $47.00 | $46.26 | $46.35 | $46.35 | 17,436,850 |
| 2021-07-12 | $46.14 | $46.74 | $45.70 | $46.39 | $46.39 | 12,773,390 |
| 2021-07-09 | $45.93 | $46.45 | $45.64 | $46.14 | $46.14 | 8,345,730 |
| 2021-07-08 | $47.00 | $47.02 | $46.00 | $46.00 | $46.00 | 11,938,750 |
| 2021-07-07 | $46.88 | $47.42 | $46.50 | $47.00 | $47.00 | 11,032,490 |
| 2021-07-06 | $46.09 | $47.61 | $45.66 | $46.94 | $46.94 | 15,793,210 |
| 2021-07-05 | $45.99 | $46.45 | $45.40 | $46.16 | $46.16 | 14,261,500 |
| 2021-07-02 | $47.31 | $47.49 | $46.00 | $46.02 | $46.02 | 20,004,910 |
| 2021-07-01 | $48.15 | $48.29 | $47.25 | $47.62 | $47.62 | 13,658,690 |
| 2021-06-30 | $47.60 | $48.94 | $47.49 | $48.13 | $48.13 | 17,632,160 |
| 2021-06-29 | $49.15 | $49.20 | $47.90 | $47.91 | $47.91 | 25,877,750 |
| 2021-06-28 | $49.80 | $50.78 | $48.84 | $49.45 | $49.45 | 35,276,430 |
| 2021-06-25 | $51.68 | $53.17 | $47.50 | $51.07 | $51.07 | 88,413,490 |
| 2021-06-24 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 0 |
| 2021-06-23 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 0 |
| 2021-06-09 | $48.70 | $49.07 | $48.45 | $48.85 | $48.85 | 7,236,220 |
| 2021-06-08 | $48.99 | $49.65 | $48.30 | $48.70 | $48.70 | 15,751,300 |
| 2021-06-07 | $50.10 | $50.80 | $48.50 | $48.71 | $48.71 | 19,768,390 |
| 2021-06-04 | $51.20 | $51.80 | $50.35 | $50.80 | $50.80 | 17,785,220 |
| 2021-06-03 | $50.12 | $52.85 | $49.87 | $52.18 | $52.18 | 30,247,620 |
| 2021-06-02 | $50.16 | $50.64 | $49.58 | $50.04 | $50.04 | 13,018,110 |
| 2021-06-01 | $49.48 | $50.57 | $49.34 | $50.00 | $50.00 | 13,769,610 |
| 2021-05-31 | $48.80 | $49.80 | $47.82 | $49.49 | $49.49 | 12,014,120 |
| 2021-05-28 | $49.40 | $49.84 | $49.09 | $49.37 | $49.37 | 9,364,580 |
| 2021-05-27 | $49.27 | $49.59 | $49.12 | $49.45 | $49.45 | 8,417,590 |
| 2021-05-26 | $49.58 | $49.64 | $48.80 | $49.26 | $49.26 | 10,499,710 |
| 2021-05-25 | $47.86 | $50.23 | $47.83 | $49.33 | $49.33 | 22,294,520 |
| 2021-05-24 | $47.16 | $47.88 | $46.90 | $47.82 | $47.82 | 7,327,850 |
| 2021-05-21 | $47.66 | $47.95 | $47.03 | $47.16 | $47.16 | 6,794,870 |
| 2021-05-20 | $47.31 | $47.89 | $46.94 | $47.63 | $47.63 | 8,837,980 |
| 2021-05-19 | $48.10 | $48.10 | $47.28 | $47.41 | $47.41 | 8,196,670 |
| 2021-05-18 | $48.00 | $48.35 | $47.35 | $48.28 | $48.28 | 10,948,440 |
| 2021-05-17 | $46.50 | $48.43 | $46.40 | $47.97 | $47.97 | 20,295,640 |
| 2021-05-14 | $45.59 | $46.43 | $45.58 | $46.35 | $46.35 | 12,208,350 |
| 2021-05-13 | $45.31 | $45.88 | $45.00 | $45.52 | $45.52 | 8,972,390 |
| 2021-05-12 | $45.26 | $45.66 | $44.83 | $45.56 | $45.56 | 10,773,240 |
| 2021-05-11 | $44.16 | $45.86 | $44.00 | $45.43 | $45.43 | 16,227,830 |
| 2021-05-10 | $45.27 | $45.50 | $43.95 | $44.44 | $44.44 | 20,737,480 |
| 2021-05-07 | $46.21 | $46.64 | $45.09 | $45.27 | $45.27 | 25,018,440 |
| 2021-05-06 | $48.64 | $48.64 | $46.50 | $46.70 | $46.70 | 31,785,390 |
| 2021-05-05 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 0 |
| 2021-05-04 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 0 |
| 2021-04-30 | $49.00 | $49.49 | $48.58 | $49.14 | $49.14 | 12,040,860 |
| 2021-04-29 | $48.99 | $49.99 | $48.38 | $49.09 | $49.09 | 18,488,670 |
| 2021-04-28 | $49.28 | $50.10 | $48.08 | $50.00 | $50.00 | 22,080,970 |
| 2021-04-27 | $52.91 | $52.95 | $48.88 | $49.60 | $49.60 | 54,248,950 |
| 2021-04-26 | $55.25 | $55.25 | $52.63 | $53.25 | $53.25 | 39,878,320 |
| 2021-04-23 | $56.17 | $56.48 | $55.60 | $56.36 | $56.36 | 12,392,120 |
| 2021-04-22 | $57.09 | $57.33 | $56.18 | $56.35 | $56.35 | 14,757,010 |
| 2021-04-21 | $56.20 | $57.37 | $56.01 | $57.09 | $57.09 | 13,666,540 |
| 2021-04-20 | $56.39 | $57.05 | $56.12 | $56.43 | $56.43 | 12,319,950 |
| 2021-04-19 | $55.99 | $56.83 | $55.38 | $56.81 | $56.81 | 19,685,790 |
| 2021-04-16 | $55.95 | $56.30 | $55.55 | $55.93 | $55.93 | 12,954,920 |
| 2021-04-15 | $56.40 | $56.42 | $55.79 | $55.94 | $55.94 | 11,615,060 |
| 2021-04-14 | $56.70 | $57.09 | $56.31 | $56.57 | $56.57 | 13,288,710 |
| 2021-04-13 | $56.39 | $57.33 | $56.16 | $56.95 | $56.95 | 9,133,560 |
| 2021-04-12 | $57.43 | $57.58 | $56.10 | $56.40 | $56.40 | 11,816,050 |
| 2021-04-09 | $58.11 | $58.31 | $57.35 | $57.42 | $57.42 | 13,323,090 |
| 2021-04-08 | $58.44 | $58.94 | $58.10 | $58.31 | $58.31 | 12,039,600 |
| 2021-04-07 | $58.80 | $59.15 | $58.06 | $59.12 | $59.12 | 11,179,790 |
| 2021-04-06 | $58.52 | $59.88 | $58.52 | $58.88 | $58.88 | 15,879,300 |
| 2021-04-05 | $58.48 | $58.48 | $58.48 | $58.48 | $58.48 | 0 |
| 2021-04-02 | $58.35 | $58.55 | $58.07 | $58.48 | $58.48 | 12,583,070 |
| 2021-04-01 | $57.84 | $58.50 | $57.74 | $58.30 | $58.30 | 9,853,680 |
| 2021-03-31 | $58.92 | $58.92 | $57.80 | $57.90 | $57.90 | 15,316,790 |
| 2021-03-30 | $59.21 | $59.49 | $58.55 | $58.93 | $58.93 | 13,007,440 |
| 2021-03-29 | $58.60 | $59.70 | $58.02 | $59.20 | $59.20 | 16,294,810 |
| 2021-03-26 | $57.98 | $59.04 | $57.98 | $58.75 | $58.75 | 14,972,140 |
| 2021-03-25 | $58.11 | $58.38 | $57.60 | $57.93 | $57.93 | 9,597,370 |
| 2021-03-24 | $58.60 | $58.83 | $57.80 | $58.26 | $58.26 | 11,181,770 |
| 2021-03-23 | $60.27 | $60.50 | $58.26 | $58.85 | $58.85 | 17,292,810 |
| 2021-03-22 | $59.40 | $60.35 | $59.06 | $60.34 | $60.34 | 12,942,700 |
| 2021-03-19 | $60.40 | $61.08 | $58.81 | $59.80 | $59.80 | 20,957,070 |
| 2021-03-18 | $61.80 | $62.48 | $60.39 | $61.20 | $61.20 | 17,745,230 |
| 2021-03-17 | $61.51 | $62.59 | $61.10 | $61.85 | $61.85 | 16,881,180 |
| 2021-03-16 | $61.00 | $62.35 | $60.39 | $62.30 | $62.30 | 24,345,580 |
| 2021-03-15 | $60.31 | $61.88 | $59.77 | $60.73 | $60.73 | 23,362,720 |
| 2021-03-12 | $58.90 | $60.20 | $58.45 | $60.15 | $60.15 | 20,122,080 |
| 2021-03-11 | $57.62 | $59.15 | $57.09 | $58.77 | $58.77 | 14,411,420 |
| 2021-03-10 | $58.23 | $58.75 | $57.48 | $57.61 | $57.61 | 13,764,910 |
| 2021-03-09 | $58.80 | $59.10 | $55.55 | $57.46 | $57.46 | 22,654,260 |
| 2021-03-08 | $60.67 | $61.42 | $58.52 | $58.79 | $58.79 | 23,793,750 |
| 2021-03-05 | $59.50 | $60.98 | $59.33 | $60.68 | $60.68 | 16,668,210 |
| 2021-03-04 | $59.70 | $60.75 | $59.59 | $60.03 | $60.03 | 17,927,910 |
| 2021-03-03 | $59.00 | $60.50 | $58.60 | $60.37 | $60.37 | 21,150,720 |
| 2021-03-02 | $61.10 | $61.12 | $58.91 | $59.71 | $59.71 | 28,229,060 |
| 2021-03-01 | $60.90 | $62.18 | $59.52 | $61.18 | $61.18 | 27,654,020 |
| 2021-02-26 | $61.49 | $63.94 | $61.05 | $61.88 | $61.88 | 29,662,560 |
| 2021-02-25 | $61.55 | $64.29 | $61.23 | $63.04 | $63.04 | 40,075,930 |
| 2021-02-24 | $60.50 | $61.99 | $60.12 | $60.95 | $60.95 | 35,861,570 |
| 2021-02-23 | $60.91 | $61.59 | $59.70 | $60.09 | $60.09 | 33,053,660 |
| 2021-02-22 | $60.50 | $63.00 | $59.50 | $60.91 | $60.91 | 49,636,310 |
| 2021-02-19 | $59.90 | $61.00 | $58.69 | $60.94 | $60.94 | 43,299,750 |
| 2021-02-18 | $59.50 | $61.56 | $58.20 | $60.50 | $60.50 | 78,498,100 |
| 2021-02-17 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2021-02-16 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2021-02-15 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2021-02-12 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2021-02-11 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2021-02-10 | $58.36 | $59.84 | $57.03 | $58.18 | $58.18 | 46,333,000 |
| 2021-02-09 | $55.43 | $59.07 | $54.80 | $58.48 | $58.48 | 46,779,610 |
| 2021-02-08 | $58.28 | $58.28 | $54.70 | $55.30 | $55.30 | 56,015,520 |
| 2021-02-05 | $58.00 | $59.84 | $57.50 | $58.38 | $58.38 | 45,308,030 |
| 2021-02-04 | $57.01 | $58.98 | $56.51 | $58.21 | $58.21 | 76,482,100 |
| 2021-02-03 | $57.59 | $60.40 | $57.59 | $59.30 | $59.30 | 194,257,350 |
| 2021-02-02 | $63.99 | $63.99 | $63.99 | $63.99 | $63.99 | 9,398,300 |
| 2021-02-01 | $71.10 | $71.10 | $71.10 | $71.10 | $71.10 | 7,840,400 |
| 2021-01-29 | $76.23 | $81.42 | $75.00 | $79.00 | $79.00 | 40,332,300 |
| 2021-01-28 | $75.01 | $77.48 | $75.01 | $75.80 | $75.80 | 25,698,790 |
| 2021-01-27 | $72.05 | $76.71 | $70.98 | $76.50 | $76.50 | 34,936,120 |
| 2021-01-26 | $72.02 | $72.94 | $70.27 | $72.18 | $72.18 | 18,169,040 |
| 2021-01-25 | $70.95 | $72.58 | $69.90 | $72.01 | $72.01 | 24,704,320 |
| 2021-01-22 | $70.50 | $72.00 | $70.25 | $71.17 | $71.17 | 14,745,500 |
| 2021-01-21 | $70.00 | $71.30 | $69.80 | $70.92 | $70.92 | 17,109,050 |
| 2021-01-20 | $71.33 | $71.59 | $70.80 | $70.80 | $70.80 | 14,361,430 |
| 2021-01-19 | $72.20 | $72.42 | $70.66 | $71.65 | $71.65 | 16,075,150 |
| 2021-01-18 | $71.50 | $72.89 | $70.86 | $72.20 | $72.20 | 13,535,190 |
| 2021-01-15 | $72.85 | $73.66 | $71.89 | $71.94 | $71.94 | 24,785,130 |
| 2021-01-14 | $77.11 | $77.23 | $73.20 | $73.27 | $73.27 | 33,164,970 |
| 2021-01-13 | $73.80 | $77.70 | $73.73 | $77.59 | $77.59 | 33,058,020 |
| 2021-01-12 | $73.30 | $74.00 | $72.03 | $73.72 | $73.72 | 19,159,240 |
| 2021-01-11 | $76.09 | $76.59 | $73.13 | $73.41 | $73.41 | 22,425,640 |
| 2021-01-08 | $76.15 | $77.12 | $75.43 | $75.98 | $75.98 | 16,197,110 |
| 2021-01-07 | $77.66 | $77.96 | $75.00 | $75.85 | $75.85 | 22,682,520 |
| 2021-01-06 | $77.11 | $79.48 | $76.80 | $77.49 | $77.49 | 20,026,510 |
| 2021-01-05 | $77.50 | $77.50 | $76.00 | $77.30 | $77.30 | 19,566,760 |
| 2021-01-04 | $75.70 | $78.77 | $75.17 | $77.49 | $77.49 | 21,988,630 |
| 2021-01-01 | $75.66 | $75.66 | $75.66 | $75.66 | $75.66 | 0 |
| 2020-12-31 | $73.65 | $77.28 | $73.00 | $75.66 | $75.66 | 25,506,150 |
| 2020-12-30 | $72.65 | $73.70 | $71.86 | $73.26 | $73.26 | 10,281,040 |
| 2020-12-29 | $72.50 | $74.38 | $72.23 | $72.95 | $72.95 | 10,468,080 |
| 2020-12-28 | $72.90 | $73.78 | $71.50 | $71.50 | $71.50 | 11,785,460 |
| 2020-12-25 | $70.80 | $73.00 | $70.60 | $72.84 | $72.84 | 8,785,710 |
| 2020-12-24 | $73.09 | $73.10 | $70.25 | $70.69 | $70.69 | 18,200,500 |
| 2020-12-23 | $72.72 | $73.78 | $72.58 | $73.10 | $73.10 | 9,144,830 |
| 2020-12-22 | $73.10 | $74.28 | $72.15 | $72.38 | $72.38 | 12,673,050 |
| 2020-12-21 | $74.81 | $74.87 | $72.33 | $73.80 | $73.80 | 21,366,160 |
| 2020-12-18 | $75.80 | $76.39 | $73.86 | $75.63 | $75.63 | 14,598,400 |
| 2020-12-17 | $75.35 | $77.09 | $75.02 | $76.10 | $76.10 | 10,427,930 |
| 2020-12-16 | $75.80 | $76.17 | $74.65 | $75.38 | $75.38 | 8,451,410 |
| 2020-12-15 | $76.80 | $76.83 | $75.38 | $75.70 | $75.70 | 6,141,210 |
| 2020-12-14 | $75.62 | $77.00 | $74.80 | $76.20 | $76.20 | 9,016,020 |
| 2020-12-11 | $75.20 | $76.14 | $74.30 | $75.30 | $75.30 | 8,200,130 |
| 2020-12-10 | $76.01 | $76.70 | $74.68 | $75.00 | $75.00 | 9,974,410 |
| 2020-12-09 | $78.50 | $79.00 | $76.19 | $76.39 | $76.39 | 12,801,380 |
| 2020-12-08 | $79.80 | $79.98 | $77.93 | $78.89 | $78.89 | 8,309,220 |
| 2020-12-07 | $80.84 | $80.84 | $78.91 | $79.66 | $79.66 | 9,598,770 |
| 2020-12-04 | $80.75 | $81.59 | $79.78 | $81.06 | $81.06 | 8,026,450 |
| 2020-12-03 | $79.83 | $80.79 | $79.51 | $80.20 | $80.20 | 8,419,360 |
| 2020-12-02 | $79.50 | $80.80 | $78.85 | $79.51 | $79.51 | 8,646,030 |
| 2020-12-01 | $79.50 | $80.24 | $79.01 | $79.71 | $79.71 | 8,328,180 |
| 2020-11-30 | $80.50 | $81.35 | $78.52 | $78.52 | $78.52 | 11,812,310 |
| 2020-11-27 | $82.50 | $82.66 | $78.86 | $79.95 | $79.95 | 16,881,180 |
| 2020-11-26 | $80.41 | $82.30 | $80.41 | $81.90 | $81.90 | 11,329,200 |
| 2020-11-25 | $81.00 | $82.99 | $80.17 | $80.17 | $80.17 | 15,217,160 |
| 2020-11-24 | $79.00 | $80.31 | $78.38 | $79.94 | $79.94 | 11,887,940 |
| 2020-11-23 | $78.00 | $79.90 | $75.80 | $79.16 | $79.16 | 21,605,270 |
| 2020-11-20 | $79.52 | $80.37 | $79.06 | $79.65 | $79.65 | 9,826,090 |
| 2020-11-19 | $80.11 | $80.68 | $79.04 | $80.00 | $80.00 | 12,425,990 |
| 2020-11-18 | $77.79 | $81.60 | $77.79 | $81.04 | $81.04 | 25,113,130 |
| 2020-11-17 | $78.96 | $79.45 | $77.35 | $78.49 | $78.49 | 19,515,520 |
| 2020-11-16 | $76.29 | $78.80 | $76.00 | $78.32 | $78.32 | 22,443,650 |
| 2020-11-13 | $75.20 | $76.55 | $73.89 | $75.93 | $75.93 | 17,209,780 |
| 2020-11-12 | $73.59 | $76.20 | $73.58 | $75.29 | $75.29 | 19,195,410 |
| 2020-11-11 | $74.00 | $74.88 | $72.53 | $74.10 | $74.10 | 25,349,480 |
| 2020-11-10 | $77.21 | $77.23 | $73.83 | $74.30 | $74.30 | 57,453,140 |
| 2020-11-09 | $67.87 | $70.37 | $67.87 | $70.21 | $70.21 | 21,939,160 |
| 2020-11-06 | $67.00 | $67.33 | $66.01 | $66.96 | $66.96 | 10,797,410 |
| 2020-11-05 | $64.80 | $67.09 | $64.78 | $67.04 | $67.04 | 16,248,420 |
| 2020-11-04 | $64.18 | $64.77 | $63.70 | $64.38 | $64.38 | 7,221,680 |
| 2020-11-03 | $63.16 | $64.43 | $62.66 | $64.25 | $64.25 | 11,012,320 |
| 2020-11-02 | $65.80 | $65.83 | $61.50 | $63.15 | $63.15 | 27,151,540 |
| 2020-10-30 | $66.01 | $67.30 | $66.00 | $66.10 | $66.10 | 10,225,860 |
| 2020-10-29 | $66.15 | $66.66 | $65.83 | $66.15 | $66.15 | 10,544,260 |
| 2020-10-28 | $66.33 | $67.44 | $66.01 | $67.20 | $67.20 | 7,359,060 |
| 2020-10-27 | $66.84 | $67.19 | $66.18 | $66.52 | $66.52 | 8,807,070 |
| 2020-10-26 | $66.84 | $67.50 | $66.00 | $67.30 | $67.30 | 5,934,390 |
| 2020-10-23 | $67.67 | $68.00 | $67.01 | $67.18 | $67.18 | 8,443,780 |
| 2020-10-22 | $69.66 | $69.66 | $67.50 | $67.88 | $67.88 | 15,228,330 |
| 2020-10-21 | $69.40 | $69.89 | $68.99 | $69.78 | $69.78 | 5,349,760 |
| 2020-10-20 | $68.90 | $69.59 | $68.58 | $69.56 | $69.56 | 4,468,900 |
| 2020-10-19 | $69.73 | $70.18 | $68.80 | $68.91 | $68.91 | 7,324,970 |
| 2020-10-16 | $69.43 | $70.04 | $69.22 | $69.48 | $69.48 | 6,716,350 |
| 2020-10-15 | $70.35 | $70.46 | $69.51 | $69.60 | $69.60 | 7,139,420 |
| 2020-10-14 | $69.99 | $70.74 | $68.89 | $70.65 | $70.65 | 12,557,440 |
| 2020-10-13 | $70.26 | $70.70 | $69.71 | $69.97 | $69.97 | 9,493,920 |
| 2020-10-12 | $69.38 | $70.44 | $69.08 | $70.12 | $70.12 | 13,131,400 |
| 2020-10-09 | $69.75 | $69.93 | $69.03 | $69.42 | $69.42 | 7,545,720 |
| 2020-10-08 | $68.78 | $68.78 | $68.78 | $68.78 | $68.78 | 0 |
| 2020-10-07 | $68.78 | $68.78 | $68.78 | $68.78 | $68.78 | 0 |
| 2020-10-06 | $68.78 | $68.78 | $68.78 | $68.78 | $68.78 | 0 |
| 2020-10-05 | $68.78 | $68.78 | $68.78 | $68.78 | $68.78 | 0 |
| 2020-10-02 | $68.78 | $68.78 | $68.78 | $68.78 | $68.78 | 0 |
| 2020-10-01 | $68.78 | $68.78 | $68.78 | $68.78 | $68.78 | 0 |
| 2020-09-30 | $69.18 | $69.76 | $68.55 | $68.78 | $68.78 | 5,887,580 |
| 2020-09-29 | $68.73 | $69.30 | $68.52 | $69.19 | $69.19 | 5,455,180 |
| 2020-09-28 | $69.51 | $69.66 | $68.25 | $68.40 | $68.40 | 6,960,110 |
| 2020-09-25 | $69.00 | $69.40 | $68.38 | $68.92 | $68.92 | 6,541,040 |
| 2020-09-24 | $69.30 | $69.68 | $68.41 | $68.80 | $68.80 | 9,602,410 |
| 2020-09-23 | $69.36 | $69.76 | $68.88 | $69.04 | $69.04 | 11,091,600 |
| 2020-09-22 | $72.90 | $72.90 | $68.90 | $69.20 | $69.20 | 32,002,600 |
| 2020-09-21 | $74.51 | $74.93 | $73.33 | $73.70 | $73.70 | 7,299,650 |
| 2020-09-18 | $74.69 | $75.10 | $72.87 | $74.87 | $74.87 | 12,683,810 |
| 2020-09-17 | $74.18 | $74.88 | $73.34 | $74.69 | $74.69 | 9,083,810 |
| 2020-09-16 | $74.35 | $75.50 | $73.95 | $74.18 | $74.18 | 10,584,790 |
| 2020-09-15 | $74.00 | $75.18 | $73.51 | $74.58 | $74.58 | 10,894,640 |
| 2020-09-14 | $73.86 | $75.52 | $73.60 | $74.30 | $74.30 | 12,080,720 |
| 2020-09-11 | $73.87 | $73.90 | $71.57 | $73.20 | $73.20 | 13,357,900 |
| 2020-09-10 | $74.75 | $75.35 | $73.51 | $73.70 | $73.70 | 10,254,980 |
| 2020-09-09 | $76.01 | $76.80 | $74.00 | $74.19 | $74.19 | 11,409,100 |
| 2020-09-08 | $75.84 | $77.20 | $75.50 | $76.84 | $76.84 | 11,312,000 |
| 2020-09-07 | $77.01 | $77.20 | $75.20 | $75.50 | $75.50 | 13,984,300 |
| 2020-09-04 | $75.33 | $78.05 | $74.62 | $77.70 | $77.70 | 16,610,710 |
| 2020-09-03 | $76.00 | $78.43 | $75.53 | $75.91 | $75.91 | 17,427,680 |
| 2020-09-02 | $76.14 | $76.94 | $74.78 | $75.41 | $75.41 | 10,369,060 |
| 2020-09-01 | $76.01 | $76.64 | $75.08 | $75.81 | $75.81 | 12,902,660 |
| 2020-08-31 | $79.56 | $79.84 | $76.01 | $76.40 | $76.40 | 26,240,910 |
| 2020-08-28 | $79.89 | $80.99 | $78.11 | $79.45 | $79.45 | 11,508,370 |
| 2020-08-27 | $80.05 | $80.85 | $78.59 | $79.14 | $79.14 | 10,500,200 |
| 2020-08-26 | $78.19 | $81.67 | $78.01 | $80.18 | $80.18 | 19,738,670 |
| 2020-08-25 | $78.20 | $79.50 | $77.20 | $78.20 | $78.20 | 11,514,000 |
| 2020-08-24 | $78.41 | $80.30 | $77.65 | $78.20 | $78.20 | 13,018,790 |
| 2020-08-21 | $76.01 | $79.32 | $75.01 | $77.69 | $77.69 | 14,349,300 |
| 2020-08-20 | $76.95 | $78.00 | $74.52 | $76.01 | $76.01 | 19,336,270 |
| 2020-08-19 | $77.44 | $81.10 | $76.32 | $78.52 | $77.73 | 31,481,500 |
| 2020-08-18 | $74.37 | $78.66 | $73.26 | $77.60 | $76.82 | 29,266,350 |
| 2020-08-17 | $75.10 | $75.74 | $73.60 | $74.38 | $73.63 | 19,951,590 |
| 2020-08-14 | $72.88 | $75.16 | $72.41 | $75.15 | $74.40 | 23,030,600 |
| 2020-08-13 | $73.25 | $74.25 | $72.05 | $72.88 | $72.15 | 17,938,850 |
| 2020-08-12 | $71.00 | $73.00 | $70.69 | $72.53 | $71.80 | 29,891,330 |
| 2020-08-11 | $68.88 | $71.30 | $68.88 | $70.23 | $69.53 | 22,740,590 |
| 2020-08-10 | $67.40 | $68.65 | $66.90 | $68.46 | $67.77 | 11,760,050 |
| 2020-08-07 | $67.25 | $68.08 | $66.81 | $67.78 | $67.10 | 10,925,870 |
| 2020-08-06 | $67.65 | $67.83 | $66.89 | $67.20 | $66.53 | 9,362,860 |
| 2020-08-05 | $68.80 | $68.85 | $67.48 | $67.63 | $66.95 | 17,173,600 |
| 2020-08-04 | $68.61 | $69.58 | $68.20 | $69.27 | $68.58 | 12,069,890 |
| 2020-08-03 | $68.34 | $68.58 | $67.70 | $68.30 | $67.62 | 14,434,470 |
| 2020-07-31 | $68.34 | $69.60 | $67.32 | $67.93 | $67.25 | 13,748,180 |
| 2020-07-30 | $69.41 | $69.45 | $68.28 | $68.34 | $67.65 | 8,181,480 |
| 2020-07-29 | $67.30 | $69.69 | $66.50 | $69.53 | $68.83 | 13,939,000 |
| 2020-07-28 | $67.93 | $68.22 | $66.78 | $67.50 | $66.82 | 12,512,410 |
| 2020-07-27 | $68.37 | $68.99 | $66.68 | $67.18 | $66.51 | 12,729,900 |
| 2020-07-24 | $71.10 | $71.50 | $68.00 | $68.37 | $67.68 | 19,341,330 |
| 2020-07-23 | $72.00 | $72.40 | $69.98 | $71.17 | $70.46 | 18,841,170 |
| 2020-07-22 | $73.50 | $73.87 | $71.76 | $72.00 | $71.28 | 21,052,690 |
| 2020-07-21 | $73.37 | $73.44 | $72.21 | $72.99 | $72.26 | 10,863,540 |
| 2020-07-20 | $71.50 | $73.06 | $70.45 | $72.79 | $72.06 | 17,206,080 |
| 2020-07-17 | $70.40 | $71.50 | $69.79 | $71.50 | $70.78 | 18,768,410 |
| 2020-07-16 | $72.86 | $73.97 | $69.78 | $69.78 | $69.08 | 26,277,770 |
| 2020-07-15 | $74.00 | $74.86 | $72.58 | $72.80 | $72.07 | 25,585,020 |
| 2020-07-14 | $73.80 | $74.40 | $72.24 | $72.39 | $71.66 | 21,217,250 |
| 2020-07-13 | $74.95 | $75.55 | $73.60 | $73.90 | $73.16 | 31,481,780 |
| 2020-07-10 | $75.78 | $76.96 | $74.82 | $75.55 | $74.79 | 13,475,730 |
| 2020-07-09 | $74.92 | $76.64 | $74.52 | $75.82 | $75.06 | 17,755,740 |
| 2020-07-08 | $75.41 | $75.95 | $74.39 | $74.92 | $74.17 | 20,914,190 |
| 2020-07-07 | $77.95 | $78.85 | $75.80 | $75.91 | $75.15 | 21,727,040 |
| 2020-07-06 | $75.24 | $78.00 | $74.52 | $77.13 | $76.36 | 19,388,370 |
| 2020-07-03 | $75.70 | $75.70 | $74.40 | $75.30 | $74.54 | 13,657,520 |
| 2020-07-02 | $72.48 | $75.91 | $72.48 | $75.90 | $75.14 | 17,816,620 |
| 2020-07-01 | $72.07 | $72.98 | $71.31 | $72.97 | $72.24 | 12,516,070 |
| 2020-06-30 | $70.80 | $72.11 | $70.70 | $72.07 | $71.35 | 11,514,980 |
| 2020-06-29 | $70.16 | $70.73 | $68.99 | $70.48 | $69.77 | 16,045,740 |
| 2020-06-26 | $70.86 | $70.86 | $70.86 | $70.86 | $70.15 | 0 |
| 2020-06-25 | $70.86 | $70.86 | $70.86 | $70.86 | $70.15 | 0 |
| 2020-06-24 | $71.00 | $71.39 | $70.68 | $70.86 | $70.15 | 8,317,580 |
| 2020-06-23 | $70.73 | $71.20 | $70.35 | $70.76 | $70.05 | 10,995,370 |
| 2020-06-22 | $71.20 | $71.52 | $70.27 | $71.03 | $70.32 | 10,238,660 |
| 2020-06-19 | $70.60 | $71.87 | $70.60 | $71.52 | $70.80 | 10,478,760 |
| 2020-06-18 | $70.77 | $71.43 | $70.16 | $70.47 | $69.76 | 9,730,420 |
| 2020-06-17 | $71.51 | $71.55 | $70.00 | $70.80 | $70.09 | 14,047,760 |
| 2020-06-16 | $71.82 | $72.56 | $71.71 | $72.18 | $71.46 | 8,622,300 |
| 2020-06-15 | $73.31 | $73.59 | $71.03 | $71.21 | $70.50 | 22,995,810 |
| 2020-06-12 | $74.21 | $75.00 | $72.65 | $75.00 | $74.25 | 14,934,790 |
| 2020-06-11 | $75.62 | $76.00 | $74.56 | $75.88 | $75.12 | 9,563,610 |
| 2020-06-10 | $76.02 | $77.22 | $75.34 | $75.71 | $74.95 | 10,567,460 |
| 2020-06-09 | $74.56 | $76.50 | $74.50 | $75.93 | $75.17 | 12,848,430 |
| 2020-06-08 | $75.66 | $75.88 | $73.46 | $74.30 | $73.55 | 13,499,350 |
| 2020-06-05 | $72.44 | $75.10 | $72.24 | $74.28 | $73.54 | 14,415,530 |
| 2020-06-04 | $73.20 | $73.37 | $71.30 | $72.13 | $71.41 | 13,560,480 |
| 2020-06-03 | $73.99 | $74.53 | $73.00 | $73.63 | $72.89 | 7,892,930 |
| 2020-06-02 | $74.45 | $75.00 | $72.71 | $74.10 | $73.36 | 11,698,080 |
| 2020-06-01 | $72.29 | $75.87 | $72.29 | $74.54 | $73.79 | 19,696,650 |
| 2020-05-29 | $68.78 | $72.40 | $68.46 | $72.39 | $71.66 | 18,828,280 |
| 2020-05-28 | $68.82 | $69.80 | $67.72 | $68.50 | $67.81 | 7,354,550 |
| 2020-05-27 | $69.50 | $69.88 | $68.22 | $68.38 | $67.69 | 6,953,080 |
| 2020-05-26 | $66.60 | $69.02 | $66.49 | $68.96 | $68.27 | 9,930,070 |
| 2020-05-25 | $65.50 | $66.50 | $64.74 | $66.45 | $65.78 | 6,216,580 |
| 2020-05-22 | $67.37 | $67.37 | $65.01 | $65.50 | $64.84 | 11,243,580 |
| 2020-05-21 | $68.27 | $68.74 | $66.86 | $67.38 | $66.70 | 7,236,530 |
| 2020-05-20 | $69.01 | $69.91 | $67.60 | $67.70 | $67.02 | 8,978,630 |
| 2020-05-19 | $68.10 | $70.19 | $68.10 | $69.18 | $68.49 | 12,680,270 |
| 2020-05-18 | $65.59 | $67.52 | $65.36 | $67.23 | $66.56 | 9,124,390 |
| 2020-05-15 | $67.09 | $67.10 | $65.48 | $65.60 | $64.94 | 13,219,130 |
| 2020-05-14 | $68.21 | $68.88 | $67.02 | $67.09 | $66.42 | 8,603,840 |
| 2020-05-13 | $67.90 | $68.95 | $67.38 | $68.91 | $68.22 | 7,234,040 |
| 2020-05-12 | $68.55 | $69.08 | $67.75 | $67.90 | $67.22 | 7,803,770 |
| 2020-05-11 | $68.90 | $69.62 | $68.21 | $68.60 | $67.91 | 9,909,430 |
| 2020-05-08 | $68.60 | $69.29 | $68.14 | $69.00 | $68.31 | 10,131,210 |
| 2020-05-07 | $69.88 | $69.99 | $68.08 | $68.40 | $67.71 | 12,350,440 |
| 2020-05-06 | $69.73 | $70.59 | $67.91 | $70.21 | $69.51 | 18,472,230 |
| 2020-05-05 | $70.70 | $70.70 | $70.70 | $70.70 | $69.99 | 0 |
| 2020-05-04 | $70.70 | $70.70 | $70.70 | $70.70 | $69.99 | 0 |
| 2020-05-01 | $70.70 | $70.70 | $70.70 | $70.70 | $69.99 | 0 |
| 2020-04-30 | $70.05 | $71.94 | $70.05 | $70.70 | $69.99 | 12,835,030 |
| 2020-04-29 | $70.00 | $70.60 | $68.68 | $68.86 | $68.17 | 7,856,630 |
| 2020-04-28 | $68.50 | $70.50 | $68.24 | $70.50 | $69.79 | 11,621,820 |
| 2020-04-27 | $71.00 | $71.19 | $68.12 | $68.39 | $67.70 | 13,100,540 |
| 2020-04-24 | $70.98 | $71.26 | $70.00 | $70.50 | $69.79 | 8,275,250 |
| 2020-04-23 | $67.20 | $71.80 | $67.20 | $70.98 | $70.27 | 19,745,470 |
| 2020-04-22 | $66.28 | $67.28 | $65.00 | $67.28 | $66.61 | 8,420,440 |
| 2020-04-21 | $67.55 | $67.78 | $65.71 | $66.70 | $66.03 | 8,065,890 |
| 2020-04-20 | $67.73 | $68.03 | $67.10 | $67.96 | $67.28 | 8,621,420 |
| 2020-04-17 | $66.49 | $68.12 | $66.24 | $67.72 | $67.04 | 18,800,070 |
| 2020-04-16 | $65.13 | $65.39 | $64.60 | $65.22 | $64.57 | 6,463,160 |
| 2020-04-15 | $66.24 | $66.38 | $64.78 | $65.55 | $64.89 | 10,736,440 |
| 2020-04-14 | $65.32 | $66.16 | $64.71 | $66.10 | $65.44 | 7,446,380 |
| 2020-04-13 | $64.95 | $65.50 | $64.08 | $64.90 | $64.25 | 5,592,110 |
| 2020-04-10 | $65.52 | $66.90 | $64.71 | $65.58 | $64.92 | 8,064,320 |
| 2020-04-09 | $64.19 | $66.10 | $64.19 | $65.59 | $64.93 | 10,410,970 |
| 2020-04-08 | $62.95 | $64.48 | $62.72 | $63.94 | $63.30 | 8,662,810 |
| 2020-04-07 | $63.93 | $64.81 | $63.01 | $63.21 | $62.58 | 12,991,770 |
| 2020-04-06 | $63.40 | $63.40 | $63.40 | $63.40 | $62.76 | 0 |
| 2020-04-03 | $62.60 | $63.96 | $62.60 | $63.40 | $62.76 | 9,248,050 |
| 2020-04-02 | $61.80 | $62.93 | $61.00 | $62.54 | $61.91 | 9,852,020 |
| 2020-04-01 | $61.35 | $63.46 | $60.81 | $61.66 | $61.04 | 12,472,350 |
| 2020-03-31 | $60.80 | $61.50 | $60.00 | $60.81 | $60.20 | 10,491,880 |
| 2020-03-30 | $60.45 | $60.70 | $59.01 | $59.69 | $59.09 | 14,918,800 |
| 2020-03-27 | $63.97 | $64.49 | $61.51 | $62.09 | $61.47 | 18,874,210 |
| 2020-03-26 | $64.00 | $65.17 | $63.60 | $64.00 | $63.36 | 10,581,090 |
| 2020-03-25 | $63.96 | $65.01 | $63.58 | $64.72 | $64.07 | 12,562,470 |
| 2020-03-24 | $60.80 | $62.85 | $60.01 | $62.17 | $61.55 | 15,565,840 |
| 2020-03-23 | $60.99 | $60.99 | $58.00 | $59.31 | $58.72 | 24,056,870 |
| 2020-03-20 | $61.88 | $62.85 | $60.50 | $62.85 | $62.22 | 17,826,750 |
| 2020-03-19 | $62.80 | $63.60 | $59.70 | $61.00 | $60.39 | 21,300,120 |
| 2020-03-18 | $64.00 | $65.99 | $63.12 | $63.30 | $62.67 | 16,450,320 |
| 2020-03-17 | $65.01 | $66.50 | $63.40 | $64.00 | $63.36 | 20,461,120 |
| 2020-03-16 | $68.30 | $68.85 | $65.81 | $66.20 | $65.54 | 19,320,300 |
| 2020-03-13 | $66.70 | $69.28 | $66.66 | $68.92 | $68.23 | 17,662,770 |
| 2020-03-12 | $69.30 | $70.29 | $68.18 | $69.64 | $68.94 | 12,350,380 |
| 2020-03-11 | $71.40 | $71.52 | $70.01 | $70.09 | $69.39 | 7,233,050 |
| 2020-03-10 | $70.24 | $71.71 | $69.46 | $71.00 | $70.29 | 10,674,880 |
| 2020-03-09 | $70.15 | $71.70 | $68.80 | $70.41 | $69.70 | 17,106,700 |
| 2020-03-06 | $72.00 | $73.13 | $71.80 | $71.80 | $71.08 | 12,088,000 |
| 2020-03-05 | $71.02 | $73.68 | $70.98 | $73.00 | $72.27 | 18,880,230 |
| 2020-03-04 | $69.00 | $72.15 | $68.46 | $71.69 | $70.97 | 22,193,210 |
| 2020-03-03 | $69.56 | $70.54 | $68.33 | $68.70 | $68.01 | 14,593,860 |
| 2020-03-02 | $65.90 | $69.61 | $65.90 | $68.80 | $68.11 | 19,604,030 |
| 2020-02-28 | $64.32 | $67.59 | $64.32 | $65.71 | $65.05 | 22,404,790 |
| 2020-02-27 | $68.00 | $68.88 | $67.28 | $67.60 | $66.92 | 18,512,250 |
| 2020-02-26 | $67.88 | $68.32 | $67.00 | $67.57 | $66.89 | 17,074,640 |
| 2020-02-25 | $68.17 | $69.01 | $67.87 | $68.60 | $67.91 | 20,522,950 |
| 2020-02-24 | $71.00 | $71.18 | $68.90 | $69.88 | $69.18 | 29,665,800 |
| 2020-02-21 | $73.93 | $73.97 | $72.30 | $72.69 | $71.96 | 12,857,520 |
| 2020-02-20 | $72.05 | $74.22 | $72.00 | $73.80 | $73.06 | 16,607,590 |
| 2020-02-19 | $71.15 | $72.48 | $70.59 | $72.08 | $71.36 | 11,535,980 |
| 2020-02-18 | $71.40 | $72.12 | $70.65 | $70.98 | $70.27 | 12,917,260 |
| 2020-02-17 | $72.13 | $72.16 | $70.55 | $71.57 | $70.85 | 16,749,680 |
| 2020-02-14 | $72.08 | $72.38 | $71.51 | $72.00 | $71.28 | 9,171,530 |
| 2020-02-13 | $72.70 | $73.85 | $71.72 | $72.40 | $71.67 | 13,672,480 |
| 2020-02-12 | $72.00 | $73.49 | $71.66 | $72.38 | $71.65 | 13,136,050 |
| 2020-02-11 | $70.91 | $72.43 | $70.85 | $72.22 | $71.50 | 10,087,010 |
| 2020-02-10 | $71.00 | $71.20 | $69.20 | $70.72 | $70.01 | 12,864,650 |
| 2020-02-07 | $71.15 | $71.99 | $70.68 | $71.71 | $70.99 | 12,011,480 |
| 2020-02-06 | $71.12 | $71.70 | $70.40 | $71.62 | $70.90 | 18,249,600 |
| 2020-02-05 | $68.80 | $71.17 | $68.39 | $70.30 | $69.59 | 23,530,430 |
| 2020-02-04 | $65.00 | $69.29 | $64.66 | $68.20 | $67.52 | 35,959,640 |
| 2020-02-03 | $62.08 | $65.48 | $62.08 | $63.80 | $63.16 | 52,089,920 |
| 2020-01-31 | $68.98 | $68.98 | $68.98 | $68.98 | $68.29 | 0 |
| 2020-01-30 | $68.98 | $68.98 | $68.98 | $68.98 | $68.29 | 0 |
| 2020-01-29 | $68.98 | $68.98 | $68.98 | $68.98 | $68.29 | 0 |
| 2020-01-28 | $68.98 | $68.98 | $68.98 | $68.98 | $68.29 | 0 |
| 2020-01-27 | $68.98 | $68.98 | $68.98 | $68.98 | $68.29 | 0 |
| 2020-01-24 | $68.98 | $68.98 | $68.98 | $68.98 | $68.29 | 0 |
| 2020-01-23 | $70.09 | $70.33 | $68.49 | $68.98 | $68.29 | 21,706,720 |
| 2020-01-22 | $69.72 | $71.60 | $69.70 | $70.96 | $70.25 | 18,829,010 |
| 2020-01-21 | $71.02 | $71.10 | $69.69 | $70.40 | $69.69 | 24,596,560 |
| 2020-01-20 | $72.88 | $73.20 | $71.25 | $71.95 | $71.23 | 25,788,950 |
| 2020-01-17 | $73.79 | $73.98 | $73.02 | $73.26 | $72.53 | 11,084,110 |
| 2020-01-16 | $73.68 | $73.99 | $73.27 | $73.49 | $72.75 | 7,626,600 |
| 2020-01-15 | $74.57 | $74.57 | $73.22 | $73.50 | $72.76 | 17,518,580 |
| 2020-01-14 | $76.01 | $76.28 | $74.46 | $74.56 | $73.81 | 16,735,540 |
| 2020-01-13 | $75.99 | $76.35 | $75.64 | $75.95 | $75.19 | 8,823,580 |
| 2020-01-10 | $75.56 | $75.99 | $74.80 | $75.92 | $75.16 | 13,348,650 |
| 2020-01-09 | $75.59 | $76.06 | $75.37 | $75.56 | $74.80 | 11,018,140 |
| 2020-01-08 | $75.00 | $75.59 | $74.63 | $75.06 | $74.31 | 9,265,960 |
| 2020-01-07 | $75.40 | $75.40 | $74.82 | $75.25 | $74.50 | 14,346,060 |
| 2020-01-06 | $76.90 | $76.90 | $75.04 | $75.60 | $74.84 | 17,458,850 |
| 2020-01-03 | $77.50 | $77.65 | $76.94 | $77.30 | $76.52 | 9,171,610 |
| 2020-01-02 | $78.78 | $78.91 | $77.10 | $77.36 | $76.58 | 15,826,560 |
| 2020-01-01 | $78.75 | $78.75 | $78.75 | $78.75 | $77.96 | 0 |
| 2019-12-31 | $77.87 | $78.91 | $77.30 | $78.75 | $77.96 | 7,109,430 |
| 2019-12-30 | $77.30 | $78.08 | $76.02 | $77.86 | $77.08 | 7,569,110 |
| 2019-12-27 | $77.59 | $78.25 | $77.10 | $77.26 | $76.49 | 6,308,910 |
| 2019-12-26 | $77.55 | $78.09 | $77.47 | $77.84 | $77.06 | 3,369,320 |
| 2019-12-25 | $77.68 | $78.45 | $77.41 | $77.57 | $76.79 | 3,134,140 |
| 2019-12-24 | $78.12 | $78.20 | $77.05 | $77.80 | $77.02 | 4,061,680 |
| 2019-12-23 | $79.00 | $79.83 | $77.94 | $78.35 | $77.56 | 5,908,570 |
| 2019-12-20 | $78.30 | $79.51 | $78.10 | $79.11 | $78.32 | 6,146,470 |
| 2019-12-19 | $78.50 | $78.59 | $77.65 | $78.30 | $77.51 | 5,645,810 |
| 2019-12-18 | $78.80 | $79.26 | $77.70 | $78.43 | $77.64 | 6,923,900 |
| 2019-12-17 | $79.00 | $79.38 | $78.13 | $78.80 | $78.01 | 6,101,230 |
| 2019-12-16 | $79.95 | $80.80 | $77.88 | $78.59 | $77.80 | 10,539,920 |
| 2019-12-13 | $78.90 | $80.50 | $78.90 | $79.03 | $78.24 | 14,138,580 |
| 2019-12-12 | $78.43 | $78.70 | $77.72 | $78.22 | $77.44 | 6,166,670 |
| 2019-12-11 | $78.55 | $78.97 | $77.65 | $78.43 | $77.64 | 5,278,190 |
| 2019-12-10 | $77.25 | $79.00 | $77.00 | $78.70 | $77.91 | 7,307,790 |
| 2019-12-09 | $77.82 | $78.31 | $77.31 | $77.46 | $76.68 | 5,865,890 |
| 2019-12-06 | $76.99 | $78.42 | $76.65 | $77.75 | $76.97 | 9,737,630 |
| 2019-12-05 | $75.65 | $77.23 | $75.02 | $76.65 | $75.88 | 8,509,000 |
| 2019-12-04 | $74.90 | $75.40 | $74.45 | $75.17 | $74.42 | 4,040,120 |
| 2019-12-03 | $75.90 | $75.90 | $74.90 | $75.46 | $74.70 | 4,260,560 |
| 2019-12-02 | $74.62 | $76.19 | $74.62 | $75.90 | $75.14 | 6,402,410 |
| 2019-11-29 | $76.39 | $76.87 | $74.08 | $75.13 | $74.38 | 7,430,130 |
| 2019-11-28 | $75.95 | $77.49 | $75.95 | $76.38 | $75.61 | 5,296,060 |
| 2019-11-27 | $76.31 | $76.85 | $75.73 | $75.94 | $75.18 | 6,007,990 |
| 2019-11-26 | $75.64 | $76.60 | $75.02 | $76.30 | $75.53 | 8,592,460 |
| 2019-11-25 | $74.30 | $75.45 | $73.51 | $75.03 | $74.28 | 6,160,630 |
| 2019-11-22 | $76.16 | $76.30 | $74.00 | $74.77 | $74.02 | 7,784,250 |
| 2019-11-21 | $76.24 | $76.89 | $75.38 | $76.00 | $75.24 | 4,446,850 |
| 2019-11-20 | $76.10 | $77.15 | $76.10 | $76.37 | $75.60 | 5,681,600 |
| 2019-11-19 | $75.90 | $76.38 | $75.57 | $76.10 | $75.34 | 6,130,840 |
| 2019-11-18 | $75.60 | $76.40 | $74.81 | $76.00 | $75.24 | 5,269,150 |
| 2019-11-15 | $75.93 | $76.57 | $75.05 | $75.40 | $74.64 | 5,000,500 |
| 2019-11-14 | $76.77 | $76.99 | $75.37 | $75.93 | $75.17 | 6,571,180 |
| 2019-11-13 | $77.56 | $77.60 | $76.01 | $76.43 | $75.66 | 7,411,310 |
| 2019-11-12 | $77.96 | $78.36 | $75.88 | $77.46 | $76.68 | 7,036,420 |
| 2019-11-11 | $77.67 | $78.41 | $77.17 | $77.80 | $77.02 | 6,530,240 |
| 2019-11-08 | $78.66 | $78.90 | $77.60 | $77.87 | $77.09 | 6,663,160 |
| 2019-11-07 | $78.46 | $78.72 | $77.92 | $78.19 | $77.41 | 6,187,680 |
| 2019-11-06 | $79.27 | $79.34 | $78.01 | $78.55 | $77.76 | 5,912,660 |
| 2019-11-05 | $78.18 | $79.20 | $77.70 | $78.78 | $77.99 | 10,961,640 |
| 2019-11-04 | $76.60 | $78.49 | $75.30 | $77.69 | $76.91 | 14,131,250 |
| 2019-11-01 | $76.24 | $76.89 | $74.86 | $76.26 | $75.50 | 12,732,670 |
| 2019-10-31 | $77.20 | $77.49 | $75.89 | $76.25 | $75.49 | 9,901,980 |
| 2019-10-30 | $74.67 | $77.97 | $74.45 | $77.68 | $76.90 | 22,910,620 |
| 2019-10-29 | $75.45 | $75.50 | $72.50 | $73.43 | $72.69 | 17,537,540 |
| 2019-10-28 | $75.70 | $76.35 | $74.82 | $75.45 | $74.69 | 9,922,070 |
| 2019-10-25 | $75.21 | $75.92 | $73.98 | $75.68 | $74.92 | 11,436,650 |
| 2019-10-24 | $76.98 | $77.04 | $74.70 | $74.91 | $74.16 | 14,480,280 |
| 2019-10-23 | $77.14 | $77.52 | $76.45 | $77.00 | $76.23 | 8,463,230 |
| 2019-10-22 | $77.96 | $77.98 | $76.80 | $77.14 | $76.37 | 7,985,150 |
| 2019-10-21 | $79.00 | $79.20 | $77.10 | $77.64 | $76.86 | 11,888,250 |
| 2019-10-18 | $80.21 | $80.95 | $79.03 | $79.31 | $78.51 | 14,213,320 |
| 2019-10-17 | $78.80 | $80.85 | $78.30 | $80.43 | $79.62 | 16,598,510 |
| 2019-10-16 | $78.00 | $78.80 | $77.72 | $78.25 | $77.47 | 8,935,880 |
| 2019-10-15 | $78.90 | $79.10 | $76.90 | $78.28 | $77.49 | 11,393,960 |
| 2019-10-14 | $80.99 | $81.39 | $78.96 | $79.23 | $78.44 | 15,311,270 |
| 2019-10-11 | $80.54 | $81.25 | $80.12 | $80.26 | $79.46 | 8,756,340 |
| 2019-10-10 | $78.88 | $80.80 | $78.47 | $80.48 | $79.67 | 13,352,120 |
| 2019-10-09 | $77.99 | $78.75 | $77.01 | $78.13 | $77.35 | 12,335,220 |
| 2019-10-08 | $79.61 | $79.61 | $77.18 | $77.78 | $77.00 | 16,597,480 |
| 2019-10-07 | $79.78 | $79.78 | $79.78 | $79.78 | $78.98 | 0 |
| 2019-10-04 | $79.78 | $79.78 | $79.78 | $79.78 | $78.98 | 0 |
| 2019-10-03 | $79.78 | $79.78 | $79.78 | $79.78 | $78.98 | 0 |
| 2019-10-02 | $79.78 | $79.78 | $79.78 | $79.78 | $78.98 | 0 |
| 2019-10-01 | $79.78 | $79.78 | $79.78 | $79.78 | $78.98 | 0 |
| 2019-09-30 | $80.00 | $80.95 | $79.10 | $79.78 | $78.98 | 6,031,060 |
| 2019-09-27 | $80.35 | $80.80 | $78.98 | $79.93 | $79.13 | 6,066,350 |
| 2019-09-26 | $81.40 | $81.68 | $80.18 | $80.35 | $79.54 | 6,750,830 |
| 2019-09-25 | $80.00 | $81.83 | $79.58 | $80.68 | $79.87 | 13,296,500 |
| 2019-09-24 | $80.70 | $80.70 | $79.68 | $79.89 | $79.09 | 10,308,260 |
| 2019-09-23 | $81.50 | $81.57 | $79.28 | $80.65 | $79.84 | 10,531,580 |
| 2019-09-20 | $82.20 | $83.15 | $81.26 | $81.26 | $80.45 | 15,484,040 |
| 2019-09-19 | $83.32 | $83.42 | $81.55 | $81.92 | $81.10 | 10,220,900 |
| 2019-09-18 | $82.10 | $83.26 | $82.10 | $82.77 | $81.94 | 11,067,590 |
| 2019-09-17 | $82.70 | $83.27 | $81.30 | $82.04 | $81.22 | 8,108,820 |
| 2019-09-16 | $83.61 | $83.61 | $82.53 | $82.80 | $81.97 | 6,030,810 |
| 2019-09-13 | $83.16 | $83.16 | $83.16 | $83.16 | $82.33 | 0 |
| 2019-09-12 | $82.00 | $83.39 | $82.00 | $83.16 | $82.33 | 6,190,960 |
| 2019-09-11 | $84.51 | $84.60 | $82.00 | $82.20 | $81.38 | 14,463,660 |
| 2019-09-10 | $84.75 | $84.75 | $84.02 | $84.40 | $83.55 | 4,939,750 |
| 2019-09-09 | $86.50 | $86.81 | $84.62 | $85.02 | $84.17 | 10,361,320 |
| 2019-09-06 | $84.88 | $86.00 | $84.50 | $86.00 | $85.14 | 8,206,190 |
| 2019-09-05 | $84.90 | $86.22 | $84.21 | $84.40 | $83.55 | 12,864,870 |
| 2019-09-04 | $83.85 | $84.13 | $83.00 | $83.95 | $83.11 | 7,877,240 |
| 2019-09-03 | $84.90 | $85.31 | $83.35 | $83.98 | $83.14 | 10,629,050 |
| 2019-09-02 | $84.40 | $85.32 | $84.00 | $85.26 | $84.40 | 7,407,410 |
| 2019-08-30 | $85.00 | $85.67 | $83.73 | $84.05 | $83.21 | 9,944,180 |
| 2019-08-29 | $85.42 | $85.60 | $83.90 | $84.56 | $83.71 | 7,772,000 |
| 2019-08-28 | $87.46 | $87.46 | $84.48 | $85.61 | $84.75 | 11,433,010 |
| 2019-08-27 | $87.68 | $88.90 | $87.50 | $87.50 | $86.62 | 6,693,280 |
| 2019-08-26 | $86.08 | $87.44 | $85.69 | $86.84 | $85.97 | 5,090,300 |
| 2019-08-23 | $85.81 | $87.80 | $85.60 | $87.19 | $86.32 | 6,439,330 |
| 2019-08-22 | $84.44 | $86.68 | $83.68 | $85.75 | $84.89 | 6,506,930 |
| 2019-08-21 | $84.00 | $85.01 | $82.91 | $85.00 | $83.50 | 5,127,820 |
| 2019-08-20 | $85.85 | $86.00 | $83.50 | $83.96 | $82.47 | 6,011,400 |
| 2019-08-19 | $85.51 | $86.27 | $83.71 | $84.86 | $83.36 | 7,817,850 |
| 2019-08-16 | $82.40 | $85.26 | $82.32 | $84.84 | $83.34 | 8,963,790 |
| 2019-08-15 | $80.19 | $82.49 | $79.55 | $82.07 | $80.62 | 5,528,670 |
| 2019-08-14 | $81.37 | $82.27 | $81.18 | $81.50 | $80.06 | 5,925,920 |
| 2019-08-13 | $81.00 | $81.50 | $80.38 | $80.78 | $79.35 | 5,014,410 |
| 2019-08-12 | $80.00 | $81.38 | $80.00 | $81.37 | $79.93 | 5,006,560 |
| 2019-08-09 | $81.47 | $81.59 | $79.90 | $80.15 | $78.73 | 4,876,330 |
| 2019-08-08 | $79.39 | $81.88 | $79.39 | $80.75 | $79.32 | 8,232,710 |
| 2019-08-07 | $79.65 | $80.60 | $79.01 | $79.01 | $77.61 | 6,024,560 |
| 2019-08-06 | $77.18 | $79.70 | $76.36 | $78.95 | $77.55 | 12,226,700 |
| 2019-08-05 | $81.45 | $82.28 | $79.30 | $79.36 | $77.96 | 9,427,900 |
| 2019-08-02 | $80.70 | $82.48 | $80.32 | $81.90 | $80.45 | 5,600,830 |
| 2019-08-01 | $82.78 | $83.46 | $81.60 | $82.01 | $80.56 | 7,258,370 |
| 2019-07-31 | $83.84 | $84.20 | $82.35 | $82.78 | $81.31 | 7,663,680 |
| 2019-07-30 | $84.98 | $85.48 | $84.08 | $84.26 | $82.77 | 6,231,280 |
| 2019-07-29 | $85.05 | $85.68 | $84.41 | $84.98 | $83.48 | 4,581,020 |
| 2019-07-26 | $84.10 | $85.56 | $83.51 | $85.05 | $83.54 | 6,092,910 |
| 2019-07-25 | $81.50 | $84.08 | $81.28 | $84.00 | $82.51 | 7,670,420 |
| 2019-07-24 | $81.88 | $82.46 | $81.32 | $81.69 | $80.24 | 5,388,870 |
| 2019-07-23 | $82.00 | $82.95 | $81.06 | $81.98 | $80.53 | 6,758,960 |
| 2019-07-22 | $81.64 | $82.55 | $80.50 | $82.06 | $80.61 | 5,414,640 |
| 2019-07-19 | $81.79 | $82.82 | $81.30 | $81.51 | $80.07 | 5,481,930 |
| 2019-07-18 | $80.54 | $81.97 | $80.20 | $81.01 | $79.58 | 6,012,910 |
| 2019-07-17 | $79.59 | $80.98 | $79.00 | $80.53 | $79.10 | 7,624,980 |
| 2019-07-16 | $80.85 | $81.18 | $78.90 | $79.60 | $78.19 | 12,110,330 |
| 2019-07-15 | $81.52 | $81.60 | $80.50 | $81.00 | $79.57 | 6,084,730 |
| 2019-07-12 | $80.44 | $82.20 | $80.44 | $81.93 | $80.48 | 7,006,170 |
| 2019-07-11 | $81.78 | $81.95 | $80.06 | $80.18 | $78.76 | 6,059,490 |
| 2019-07-10 | $80.55 | $81.90 | $80.10 | $81.40 | $79.96 | 8,079,580 |
| 2019-07-09 | $79.62 | $81.11 | $79.52 | $80.39 | $78.97 | 8,312,080 |
| 2019-07-08 | $80.73 | $81.00 | $79.00 | $79.79 | $78.38 | 9,682,890 |
| 2019-07-05 | $80.00 | $82.10 | $79.45 | $81.40 | $79.96 | 15,649,500 |
| 2019-07-04 | $82.58 | $82.58 | $79.20 | $79.75 | $78.34 | 23,869,110 |
| 2019-07-03 | $84.26 | $84.60 | $82.52 | $82.86 | $81.39 | 9,128,930 |
| 2019-07-02 | $86.48 | $86.50 | $84.11 | $84.43 | $82.94 | 12,634,880 |
| 2019-07-01 | $84.26 | $87.98 | $84.26 | $86.50 | $84.97 | 9,274,410 |
| 2019-06-28 | $81.19 | $83.80 | $80.62 | $83.78 | $82.30 | 6,004,260 |
| 2019-06-27 | $79.00 | $81.34 | $78.45 | $81.27 | $79.83 | 7,735,670 |
| 2019-06-26 | $78.40 | $79.58 | $77.83 | $79.20 | $77.80 | 6,519,490 |
| 2019-06-25 | $78.88 | $78.89 | $77.56 | $78.49 | $77.10 | 7,363,170 |
| 2019-06-24 | $77.92 | $79.38 | $77.53 | $79.14 | $77.74 | 7,980,460 |
| 2019-06-21 | $78.60 | $79.40 | $77.70 | $78.24 | $76.85 | 8,091,160 |
| 2019-06-20 | $76.58 | $80.11 | $76.03 | $78.80 | $77.40 | 10,119,560 |
| 2019-06-19 | $76.56 | $77.00 | $75.57 | $76.55 | $75.19 | 6,820,160 |
| 2019-06-18 | $74.74 | $76.46 | $74.20 | $75.37 | $74.04 | 6,467,740 |
| 2019-06-17 | $73.43 | $75.11 | $73.43 | $74.84 | $73.52 | 5,830,990 |
| 2019-06-14 | $73.93 | $75.39 | $72.90 | $73.16 | $71.86 | 6,388,650 |
| 2019-06-13 | $73.99 | $74.48 | $72.65 | $73.93 | $72.62 | 5,969,760 |
| 2019-06-12 | $75.38 | $75.95 | $73.95 | $74.13 | $72.82 | 6,712,390 |
| 2019-06-11 | $73.87 | $77.28 | $73.02 | $75.72 | $74.38 | 8,827,660 |
| 2019-06-10 | $70.20 | $74.22 | $69.98 | $73.60 | $72.30 | 9,599,980 |
| 2019-06-07 | $69.80 | $69.80 | $69.80 | $69.80 | $68.56 | 0 |
| 2019-06-06 | $69.72 | $70.95 | $69.23 | $69.80 | $68.56 | 6,103,940 |
| 2019-06-05 | $70.61 | $70.90 | $69.48 | $69.50 | $68.27 | 4,849,440 |
| 2019-06-04 | $69.76 | $70.65 | $68.64 | $70.01 | $68.77 | 5,698,060 |
| 2019-06-03 | $69.70 | $71.30 | $69.56 | $69.65 | $68.42 | 7,485,480 |
| 2019-05-31 | $70.00 | $70.08 | $69.00 | $69.14 | $67.92 | 4,640,440 |
| 2019-05-30 | $68.30 | $69.78 | $68.00 | $69.56 | $68.33 | 5,881,330 |
| 2019-05-29 | $69.20 | $69.80 | $68.16 | $68.86 | $67.64 | 6,658,650 |
| 2019-05-28 | $68.28 | $70.68 | $68.00 | $70.10 | $68.86 | 9,827,080 |
| 2019-05-27 | $67.97 | $68.76 | $66.56 | $68.10 | $66.89 | 8,655,420 |
| 2019-05-24 | $68.62 | $69.60 | $67.82 | $68.03 | $66.83 | 7,999,140 |
| 2019-05-23 | $69.51 | $70.35 | $68.61 | $68.90 | $67.68 | 5,665,020 |
| 2019-05-22 | $69.50 | $70.77 | $68.70 | $70.01 | $68.77 | 7,008,920 |
| 2019-05-21 | $69.30 | $70.55 | $69.08 | $69.53 | $68.30 | 7,805,890 |
| 2019-05-20 | $70.81 | $71.10 | $68.51 | $69.06 | $67.84 | 12,244,960 |
| 2019-05-17 | $73.00 | $73.33 | $71.00 | $71.26 | $70.00 | 12,920,210 |
| 2019-05-16 | $70.35 | $74.86 | $69.70 | $73.52 | $72.22 | 10,632,680 |
| 2019-05-15 | $69.10 | $71.42 | $69.00 | $70.56 | $69.31 | 8,197,420 |
| 2019-05-14 | $68.65 | $70.44 | $68.35 | $68.50 | $67.29 | 8,767,020 |
| 2019-05-13 | $70.42 | $72.83 | $69.30 | $70.46 | $69.21 | 7,856,830 |
| 2019-05-10 | $68.64 | $72.86 | $67.10 | $72.60 | $71.31 | 8,191,890 |
| 2019-05-09 | $67.90 | $68.87 | $65.80 | $67.54 | $66.34 | 9,217,240 |
| 2019-05-08 | $70.00 | $70.00 | $68.60 | $68.97 | $67.75 | 9,554,610 |
| 2019-05-07 | $67.51 | $71.38 | $67.51 | $71.38 | $70.12 | 10,603,250 |
| 2019-05-06 | $68.30 | $69.41 | $65.65 | $66.90 | $65.72 | 11,178,920 |
| 2019-05-03 | $70.63 | $70.63 | $70.63 | $70.63 | $69.38 | 0 |
| 2019-05-02 | $70.63 | $70.63 | $70.63 | $70.63 | $69.38 | 0 |
| 2019-05-01 | $70.63 | $70.63 | $70.63 | $70.63 | $69.38 | 0 |
| 2019-04-30 | $70.00 | $71.00 | $69.51 | $70.63 | $69.38 | 6,810,200 |
| 2019-04-29 | $68.99 | $71.66 | $67.55 | $70.50 | $69.25 | 13,589,570 |
| 2019-04-26 | $67.40 | $68.47 | $66.05 | $66.08 | $64.91 | 10,129,990 |
| 2019-04-25 | $67.10 | $69.20 | $66.94 | $68.45 | $67.24 | 7,767,870 |
| 2019-04-24 | $68.95 | $69.28 | $66.20 | $67.90 | $66.70 | 10,173,880 |
| 2019-04-23 | $66.75 | $69.85 | $66.00 | $69.23 | $68.00 | 9,435,920 |
| 2019-04-22 | $66.66 | $68.35 | $66.10 | $66.50 | $65.32 | 6,196,030 |
| 2019-04-19 | $64.08 | $67.30 | $63.48 | $66.56 | $65.38 | 9,710,570 |
| 2019-04-18 | $63.22 | $64.50 | $62.51 | $64.08 | $62.95 | 5,755,310 |
| 2019-04-17 | $62.55 | $63.40 | $62.10 | $63.00 | $61.88 | 4,994,230 |
| 2019-04-16 | $60.60 | $62.50 | $60.53 | $62.50 | $61.39 | 5,994,680 |
| 2019-04-15 | $61.40 | $62.68 | $61.06 | $61.15 | $60.07 | 6,094,890 |
| 2019-04-12 | $61.00 | $61.90 | $60.45 | $60.77 | $59.69 | 4,748,070 |
| 2019-04-11 | $62.80 | $63.50 | $61.20 | $61.44 | $60.35 | 5,911,350 |
| 2019-04-10 | $61.01 | $63.60 | $61.01 | $62.88 | $61.77 | 8,517,900 |
| 2019-04-09 | $60.80 | $61.73 | $60.50 | $61.50 | $60.41 | 5,580,120 |
| 2019-04-08 | $61.20 | $62.00 | $60.00 | $61.06 | $59.98 | 10,577,160 |
| 2019-04-05 | $62.57 | $62.57 | $62.57 | $62.57 | $61.46 | 0 |
| 2019-04-04 | $65.50 | $66.36 | $61.80 | $62.57 | $61.46 | 13,675,260 |
| 2019-04-03 | $61.77 | $62.47 | $61.00 | $62.17 | $61.07 | 5,343,220 |
| 2019-04-02 | $61.80 | $62.40 | $61.36 | $62.07 | $60.97 | 5,715,900 |
| 2019-04-01 | $62.00 | $64.30 | $61.20 | $61.71 | $60.62 | 10,764,600 |
| 2019-03-29 | $59.40 | $62.39 | $59.19 | $62.15 | $61.05 | 10,858,060 |
| 2019-03-28 | $58.20 | $59.93 | $57.61 | $59.62 | $58.56 | 6,349,410 |
| 2019-03-27 | $57.88 | $58.55 | $57.12 | $58.06 | $57.03 | 5,049,910 |
| 2019-03-26 | $57.08 | $57.98 | $56.50 | $57.06 | $56.05 | 5,514,230 |
| 2019-03-25 | $59.05 | $59.05 | $56.80 | $57.05 | $56.04 | 10,130,180 |
| 2019-03-22 | $58.06 | $60.80 | $57.85 | $59.95 | $58.89 | 10,847,760 |
| 2019-03-21 | $58.50 | $58.50 | $57.80 | $58.05 | $57.02 | 4,350,180 |
| 2019-03-20 | $59.01 | $59.01 | $57.80 | $58.03 | $57.00 | 4,789,680 |
| 2019-03-19 | $58.71 | $59.69 | $58.50 | $58.90 | $57.86 | 6,485,590 |
| 2019-03-18 | $57.86 | $58.60 | $57.14 | $58.51 | $57.47 | 7,282,110 |
| 2019-03-15 | $57.26 | $58.56 | $56.86 | $57.78 | $56.76 | 9,872,830 |
| 2019-03-14 | $56.10 | $57.61 | $56.10 | $57.26 | $56.25 | 7,377,400 |
| 2019-03-13 | $56.00 | $56.90 | $56.00 | $56.34 | $55.34 | 5,580,800 |
| 2019-03-12 | $57.80 | $57.80 | $56.50 | $56.87 | $55.86 | 9,924,250 |
| 2019-03-11 | $56.18 | $57.50 | $56.17 | $57.15 | $56.14 | 7,335,850 |
| 2019-03-08 | $55.96 | $57.06 | $55.85 | $56.19 | $55.20 | 9,015,790 |
| 2019-03-07 | $56.91 | $56.99 | $56.03 | $56.42 | $55.42 | 9,084,580 |
| 2019-03-06 | $57.79 | $57.79 | $56.66 | $57.11 | $56.10 | 11,864,650 |
| 2019-03-05 | $58.45 | $58.94 | $57.34 | $57.86 | $56.84 | 9,942,720 |
| 2019-03-04 | $59.58 | $60.00 | $58.20 | $58.89 | $57.85 | 13,662,540 |
| 2019-03-01 | $57.30 | $59.50 | $57.03 | $59.50 | $58.45 | 10,749,920 |
| 2019-02-28 | $56.02 | $57.26 | $56.02 | $57.26 | $56.25 | 7,544,180 |
| 2019-02-27 | $56.55 | $57.17 | $55.54 | $55.88 | $54.89 | 11,379,430 |
| 2019-02-26 | $58.80 | $58.80 | $56.89 | $56.93 | $55.92 | 11,257,050 |
| 2019-02-25 | $61.91 | $61.99 | $57.03 | $59.45 | $58.40 | 14,994,680 |
| 2019-02-22 | $56.50 | $58.99 | $56.48 | $58.97 | $57.93 | 6,134,170 |
| 2019-02-21 | $56.52 | $58.17 | $55.28 | $56.80 | $55.79 | 5,499,460 |
| 2019-02-20 | $55.00 | $56.62 | $55.00 | $56.31 | $55.31 | 7,328,070 |
| 2019-02-19 | $53.48 | $55.76 | $53.22 | $54.50 | $53.54 | 8,688,270 |
| 2019-02-18 | $52.68 | $53.78 | $52.68 | $53.22 | $52.28 | 8,959,550 |
| 2019-02-15 | $53.22 | $53.99 | $51.76 | $52.00 | $51.08 | 7,783,960 |
| 2019-02-14 | $53.30 | $53.83 | $52.69 | $53.19 | $52.25 | 7,313,510 |
| 2019-02-13 | $50.60 | $53.05 | $50.50 | $52.70 | $51.77 | 8,859,320 |
| 2019-02-12 | $50.15 | $50.72 | $49.82 | $50.63 | $49.73 | 5,608,190 |
| 2019-02-11 | $49.00 | $50.25 | $49.00 | $50.25 | $49.36 | 7,047,900 |
| 2019-02-08 | $49.55 | $49.55 | $49.55 | $49.55 | $48.67 | 0 |
| 2019-02-07 | $49.55 | $49.55 | $49.55 | $49.55 | $48.67 | 0 |
| 2019-02-06 | $49.55 | $49.55 | $49.55 | $49.55 | $48.67 | 0 |
| 2019-02-05 | $49.55 | $49.55 | $49.55 | $49.55 | $48.67 | 0 |
| 2019-02-04 | $49.55 | $49.55 | $49.55 | $49.55 | $48.67 | 0 |
| 2019-02-01 | $49.50 | $49.63 | $48.84 | $49.55 | $48.67 | 4,754,570 |
| 2019-01-31 | $48.80 | $49.60 | $48.75 | $49.30 | $48.43 | 5,661,480 |
| 2019-01-30 | $48.90 | $49.37 | $47.89 | $49.11 | $48.24 | 5,701,380 |
| 2019-01-29 | $48.48 | $49.46 | $48.03 | $49.20 | $48.33 | 5,257,720 |
| 2019-01-28 | $48.15 | $49.32 | $48.00 | $48.88 | $48.01 | 6,225,940 |
| 2019-01-25 | $47.10 | $48.50 | $46.90 | $48.14 | $47.29 | 7,042,900 |
| 2019-01-24 | $47.75 | $47.75 | $46.20 | $47.33 | $46.49 | 14,413,600 |
| 2019-01-23 | $48.20 | $48.70 | $47.40 | $47.85 | $47.00 | 5,929,500 |
| 2019-01-22 | $50.10 | $50.35 | $48.10 | $48.50 | $47.64 | 7,725,420 |
| 2019-01-21 | $49.50 | $50.77 | $49.26 | $50.55 | $49.66 | 10,115,520 |
| 2019-01-18 | $47.72 | $50.36 | $47.29 | $49.99 | $49.10 | 10,901,770 |
| 2019-01-17 | $47.48 | $48.05 | $47.34 | $47.65 | $46.81 | 4,430,570 |
| 2019-01-16 | $48.38 | $48.47 | $47.39 | $47.48 | $46.64 | 5,839,640 |
| 2019-01-15 | $47.78 | $48.63 | $47.39 | $48.37 | $47.51 | 8,666,880 |
| 2019-01-14 | $49.04 | $49.04 | $47.70 | $47.88 | $47.03 | 6,394,310 |
| 2019-01-11 | $49.78 | $49.80 | $48.08 | $49.10 | $48.23 | 7,763,860 |
| 2019-01-10 | $50.68 | $50.68 | $49.76 | $49.80 | $48.92 | 3,195,980 |
| 2019-01-09 | $49.70 | $51.32 | $49.70 | $50.69 | $49.79 | 3,689,210 |
| 2019-01-08 | $49.78 | $50.11 | $49.61 | $49.84 | $48.96 | 1,628,140 |
| 2019-01-07 | $49.97 | $50.39 | $49.58 | $49.78 | $48.90 | 3,055,200 |
| 2019-01-04 | $49.40 | $50.15 | $49.17 | $49.82 | $48.94 | 3,053,570 |
| 2019-01-03 | $50.38 | $50.38 | $49.28 | $49.70 | $48.82 | 4,248,280 |
| 2019-01-02 | $50.60 | $50.72 | $49.72 | $50.38 | $49.49 | 4,005,200 |
| 2019-01-01 | $50.76 | $50.76 | $50.76 | $50.76 | $49.86 | 0 |
| 2018-12-31 | $50.76 | $50.76 | $50.76 | $50.76 | $49.86 | 0 |
| 2018-12-28 | $51.50 | $51.50 | $49.41 | $50.76 | $49.86 | 6,679,980 |
| 2018-12-27 | $51.35 | $51.66 | $50.60 | $51.53 | $50.62 | 2,285,200 |
| 2018-12-26 | $50.37 | $51.30 | $50.00 | $50.82 | $49.92 | 2,268,940 |
| 2018-12-25 | $50.23 | $50.23 | $49.58 | $50.05 | $49.16 | 1,570,710 |
| 2018-12-24 | $49.44 | $50.44 | $49.21 | $50.28 | $49.39 | 1,971,650 |
| 2018-12-21 | $49.60 | $50.38 | $49.30 | $49.44 | $48.56 | 3,381,530 |
| 2018-12-20 | $49.61 | $50.20 | $48.90 | $50.05 | $49.16 | 3,520,790 |
| 2018-12-19 | $50.54 | $50.56 | $49.77 | $49.85 | $48.97 | 3,304,790 |
| 2018-12-18 | $49.76 | $50.51 | $49.65 | $50.49 | $49.60 | 3,845,040 |
| 2018-12-17 | $51.25 | $51.57 | $49.12 | $50.01 | $49.12 | 4,506,500 |
| 2018-12-14 | $51.63 | $51.94 | $51.00 | $51.23 | $50.32 | 3,558,860 |
| 2018-12-13 | $49.89 | $52.02 | $49.88 | $51.80 | $50.88 | 4,924,160 |
| 2018-12-12 | $50.21 | $50.26 | $49.59 | $49.70 | $48.82 | 1,680,520 |
| 2018-12-11 | $49.80 | $50.33 | $49.18 | $49.78 | $48.90 | 3,309,570 |
| 2018-12-10 | $49.28 | $50.47 | $49.28 | $49.61 | $48.73 | 2,147,040 |
| 2018-12-07 | $50.50 | $51.00 | $49.11 | $49.93 | $49.05 | 3,379,200 |
| 2018-12-06 | $51.51 | $51.80 | $50.10 | $50.50 | $49.61 | 3,089,270 |
| 2018-12-05 | $51.49 | $52.00 | $51.30 | $51.65 | $50.74 | 2,214,140 |
| 2018-12-04 | $51.00 | $52.15 | $50.70 | $52.08 | $51.16 | 3,622,880 |
| 2018-12-03 | $51.50 | $52.25 | $50.67 | $51.26 | $50.35 | 7,848,440 |
| 2018-11-30 | $48.30 | $50.58 | $48.06 | $50.10 | $49.21 | 5,958,990 |
| 2018-11-29 | $49.53 | $50.22 | $47.92 | $48.43 | $47.57 | 3,641,650 |
| 2018-11-28 | $47.91 | $49.47 | $47.36 | $49.45 | $48.57 | 3,318,700 |
| 2018-11-27 | $49.31 | $49.35 | $47.89 | $47.98 | $47.13 | 3,323,780 |
| 2018-11-26 | $49.39 | $49.52 | $48.73 | $49.21 | $48.34 | 2,118,260 |
| 2018-11-23 | $49.00 | $49.77 | $48.93 | $49.00 | $48.13 | 2,911,680 |
| 2018-11-22 | $49.72 | $49.75 | $49.25 | $49.39 | $48.52 | 2,485,420 |
| 2018-11-21 | $49.70 | $50.23 | $49.23 | $50.04 | $49.15 | 2,024,950 |
| 2018-11-20 | $50.58 | $51.10 | $49.80 | $50.04 | $49.15 | 2,919,730 |
| 2018-11-19 | $51.58 | $52.00 | $50.75 | $51.03 | $50.13 | 5,216,280 |
| 2018-11-16 | $50.50 | $51.65 | $50.05 | $51.60 | $50.69 | 6,544,140 |
| 2018-11-15 | $50.18 | $50.51 | $49.32 | $50.40 | $49.51 | 4,196,490 |
| 2018-11-14 | $50.50 | $50.83 | $49.49 | $50.00 | $49.11 | 5,656,290 |
| 2018-11-13 | $49.00 | $50.25 | $48.56 | $49.91 | $49.03 | 5,676,300 |
| 2018-11-12 | $49.58 | $50.00 | $48.55 | $49.57 | $48.69 | 4,772,560 |
| 2018-11-09 | $50.00 | $50.98 | $49.20 | $49.64 | $48.76 | 5,201,370 |
| 2018-11-08 | $51.90 | $52.00 | $49.88 | $50.26 | $49.37 | 5,267,950 |
| 2018-11-07 | $52.10 | $52.14 | $50.51 | $51.20 | $50.29 | 5,307,500 |
| 2018-11-06 | $52.00 | $52.60 | $51.86 | $52.15 | $51.23 | 3,882,410 |
| 2018-11-05 | $54.35 | $54.35 | $51.95 | $52.20 | $51.28 | 10,113,330 |
| 2018-11-02 | $51.78 | $54.20 | $51.60 | $54.20 | $53.24 | 15,734,370 |
| 2018-11-01 | $50.34 | $51.98 | $49.52 | $50.17 | $49.28 | 8,264,920 |
| 2018-10-31 | $47.81 | $49.99 | $47.66 | $49.55 | $48.67 | 8,839,290 |
| 2018-10-30 | $44.00 | $48.01 | $43.80 | $47.80 | $46.95 | 12,928,090 |
| 2018-10-29 | $48.00 | $48.12 | $43.74 | $43.74 | $42.97 | 13,384,990 |
| 2018-10-26 | $50.70 | $51.13 | $47.29 | $48.60 | $47.74 | 11,641,590 |
| 2018-10-25 | $50.00 | $50.87 | $49.26 | $50.74 | $49.84 | 8,498,130 |
| 2018-10-24 | $54.20 | $54.79 | $51.77 | $51.90 | $50.98 | 7,365,860 |
| 2018-10-23 | $55.32 | $56.28 | $53.50 | $54.80 | $53.83 | 5,679,120 |
| 2018-10-22 | $52.99 | $57.32 | $52.99 | $55.80 | $54.81 | 9,157,460 |
| 2018-10-19 | $49.20 | $52.86 | $49.20 | $52.78 | $51.85 | 9,343,110 |
| 2018-10-18 | $52.69 | $53.35 | $48.63 | $50.15 | $49.26 | 8,678,930 |
| 2018-10-17 | $53.89 | $54.51 | $52.50 | $52.68 | $51.75 | 4,913,940 |
| 2018-10-16 | $54.07 | $54.97 | $53.00 | $53.40 | $52.45 | 3,429,990 |
| 2018-10-15 | $54.61 | $55.16 | $53.84 | $54.05 | $53.09 | 4,125,720 |
| 2018-10-12 | $52.90 | $54.90 | $52.20 | $54.61 | $53.64 | 6,840,680 |
| 2018-10-11 | $52.50 | $53.47 | $51.15 | $52.90 | $51.96 | 7,114,630 |
| 2018-10-10 | $54.00 | $54.55 | $52.30 | $54.47 | $53.51 | 4,922,870 |
| 2018-10-09 | $55.00 | $55.44 | $53.54 | $53.83 | $52.88 | 6,678,760 |
| 2018-10-08 | $56.00 | $57.37 | $53.91 | $55.70 | $54.71 | 11,138,950 |
| 2018-10-05 | $58.77 | $58.77 | $58.77 | $58.77 | $57.73 | 0 |
| 2018-10-04 | $58.77 | $58.77 | $58.77 | $58.77 | $57.73 | 0 |
| 2018-10-03 | $58.77 | $58.77 | $58.77 | $58.77 | $57.73 | 0 |
| 2018-10-02 | $58.77 | $58.77 | $58.77 | $58.77 | $57.73 | 0 |
| 2018-10-01 | $58.77 | $58.77 | $58.77 | $58.77 | $57.73 | 0 |
| 2018-09-28 | $58.28 | $58.90 | $57.50 | $58.77 | $57.73 | 3,653,390 |
| 2018-09-27 | $58.13 | $58.57 | $57.70 | $58.29 | $57.26 | 5,733,400 |
| 2018-09-26 | $56.40 | $58.62 | $56.32 | $58.06 | $57.03 | 6,688,710 |
| 2018-09-25 | $56.03 | $57.38 | $55.88 | $56.63 | $55.63 | 3,566,700 |
| 2018-09-24 | $56.60 | $56.60 | $56.60 | $56.60 | $55.60 | 0 |
| 2018-09-21 | $54.64 | $56.88 | $54.64 | $56.60 | $55.60 | 5,991,960 |
| 2018-09-20 | $54.72 | $55.19 | $54.05 | $54.49 | $53.53 | 4,230,630 |
| 2018-09-19 | $52.60 | $55.72 | $52.08 | $54.81 | $53.84 | 8,220,100 |
| 2018-09-18 | $52.56 | $53.20 | $50.80 | $53.00 | $52.06 | 5,315,460 |
| 2018-09-17 | $53.78 | $54.08 | $52.35 | $52.87 | $51.93 | 2,879,440 |
| 2018-09-14 | $53.45 | $54.29 | $53.20 | $54.05 | $53.09 | 3,188,610 |
| 2018-09-13 | $54.20 | $54.80 | $52.60 | $53.43 | $52.48 | 3,100,960 |
| 2018-09-12 | $54.40 | $54.68 | $53.60 | $54.10 | $53.14 | 2,257,830 |
| 2018-09-11 | $53.00 | $54.60 | $53.00 | $54.53 | $53.56 | 3,600,150 |
| 2018-09-10 | $53.10 | $53.83 | $52.88 | $53.03 | $52.09 | 3,417,970 |
| 2018-09-07 | $53.10 | $54.18 | $52.80 | $53.07 | $52.13 | 3,488,590 |
| 2018-09-06 | $53.79 | $54.10 | $53.01 | $53.10 | $52.16 | 2,631,960 |
| 2018-09-05 | $54.30 | $54.96 | $53.90 | $53.90 | $52.95 | 4,628,420 |
| 2018-09-04 | $54.58 | $54.58 | $53.65 | $54.30 | $53.34 | 3,869,790 |
| 2018-09-03 | $53.85 | $54.50 | $53.85 | $54.30 | $53.34 | 3,426,350 |
| 2018-08-31 | $54.76 | $55.21 | $53.99 | $54.88 | $53.91 | 4,443,330 |
| 2018-08-30 | $54.20 | $55.35 | $54.20 | $54.83 | $53.86 | 3,768,780 |
| 2018-08-29 | $55.30 | $55.70 | $54.59 | $54.71 | $53.74 | 5,088,940 |
| 2018-08-28 | $56.80 | $56.88 | $55.21 | $55.83 | $54.84 | 10,658,480 |
| 2018-08-27 | $56.45 | $57.47 | $54.60 | $57.47 | $56.45 | 11,789,110 |
| 2018-08-24 | $56.27 | $57.99 | $56.22 | $57.06 | $56.05 | 2,804,430 |
| 2018-08-23 | $57.97 | $58.21 | $56.15 | $56.79 | $55.78 | 5,246,570 |
| 2018-08-22 | $58.58 | $58.76 | $57.51 | $58.41 | $56.81 | 3,455,330 |
| 2018-08-21 | $54.50 | $58.70 | $54.30 | $58.55 | $56.94 | 7,849,600 |
| 2018-08-20 | $56.03 | $56.52 | $53.10 | $54.59 | $53.09 | 9,945,960 |
| 2018-08-17 | $56.90 | $58.10 | $56.07 | $56.67 | $55.11 | 5,205,060 |
| 2018-08-16 | $57.77 | $58.26 | $56.57 | $56.58 | $55.03 | 7,053,810 |
| 2018-08-15 | $57.60 | $59.18 | $57.03 | $58.03 | $56.44 | 4,043,110 |
| 2018-08-14 | $60.19 | $60.63 | $57.51 | $58.08 | $56.48 | 6,070,480 |
| 2018-08-13 | $58.08 | $60.46 | $58.07 | $60.23 | $58.58 | 4,538,060 |
| 2018-08-10 | $58.21 | $58.94 | $57.79 | $58.80 | $57.19 | 3,014,010 |
| 2018-08-09 | $57.01 | $58.96 | $57.01 | $58.21 | $56.61 | 6,167,990 |
| 2018-08-08 | $55.78 | $58.67 | $55.00 | $57.58 | $56.00 | 8,270,400 |
| 2018-08-07 | $53.84 | $56.12 | $53.60 | $56.01 | $54.47 | 10,478,190 |
| 2018-08-06 | $58.10 | $58.55 | $53.92 | $54.95 | $53.44 | 15,877,690 |
| 2018-08-03 | $62.10 | $62.66 | $59.50 | $59.68 | $58.04 | 7,241,500 |
| 2018-08-02 | $61.03 | $62.29 | $60.80 | $62.08 | $60.37 | 5,398,660 |
| 2018-08-01 | $61.14 | $62.66 | $60.91 | $61.69 | $60.00 | 10,225,400 |
| 2018-07-31 | $60.71 | $61.36 | $59.97 | $60.27 | $58.61 | 10,095,030 |
| 2018-07-30 | $61.68 | $61.97 | $60.10 | $60.40 | $58.74 | 7,323,620 |
| 2018-07-27 | $62.11 | $62.34 | $60.30 | $61.70 | $60.01 | 7,568,020 |
| 2018-07-26 | $62.70 | $63.85 | $62.02 | $62.46 | $60.74 | 8,864,950 |
| 2018-07-25 | $61.62 | $62.88 | $61.00 | $62.69 | $60.97 | 8,553,320 |
| 2018-07-24 | $62.30 | $63.30 | $60.83 | $61.42 | $59.73 | 11,806,600 |
| 2018-07-23 | $62.00 | $64.78 | $61.22 | $61.83 | $60.13 | 8,678,150 |
| 2018-07-20 | $61.22 | $62.69 | $61.22 | $61.83 | $60.13 | 5,763,730 |
| 2018-07-19 | $63.00 | $63.19 | $60.27 | $61.22 | $59.54 | 6,137,180 |
| 2018-07-18 | $62.28 | $63.80 | $61.75 | $62.76 | $61.04 | 4,877,840 |
| 2018-07-17 | $62.70 | $62.70 | $61.16 | $62.28 | $60.57 | 4,851,860 |
| 2018-07-16 | $62.00 | $64.30 | $62.00 | $62.53 | $60.81 | 7,600,470 |
| 2018-07-13 | $59.77 | $62.80 | $59.77 | $61.73 | $60.03 | 7,073,840 |
| 2018-07-12 | $59.45 | $60.92 | $58.91 | $60.05 | $58.40 | 7,037,050 |
| 2018-07-11 | $59.83 | $60.20 | $58.10 | $59.95 | $58.30 | 6,723,780 |
| 2018-07-10 | $57.05 | $60.20 | $57.05 | $60.18 | $58.53 | 7,931,730 |
| 2018-07-09 | $56.80 | $57.18 | $56.08 | $57.04 | $55.47 | 4,201,980 |
| 2018-07-06 | $57.38 | $57.55 | $54.83 | $55.89 | $54.35 | 4,734,520 |
| 2018-07-05 | $57.10 | $57.93 | $55.91 | $57.38 | $55.80 | 7,853,180 |
| 2018-07-04 | $53.90 | $57.20 | $53.53 | $56.60 | $55.05 | 10,108,010 |
| 2018-07-03 | $54.62 | $55.33 | $51.70 | $53.12 | $51.66 | 10,946,380 |
| 2018-07-02 | $55.01 | $56.81 | $54.67 | $55.32 | $53.80 | 4,008,300 |
| 2018-06-29 | $55.09 | $56.28 | $55.00 | $55.48 | $53.96 | 4,315,190 |
| 2018-06-28 | $54.25 | $56.36 | $54.02 | $54.81 | $53.30 | 5,911,820 |
| 2018-06-27 | $56.00 | $56.64 | $54.52 | $55.31 | $53.79 | 4,652,730 |
| 2018-06-26 | $58.00 | $58.00 | $55.77 | $56.49 | $54.94 | 7,601,510 |
| 2018-06-25 | $56.89 | $59.50 | $56.66 | $58.50 | $56.89 | 7,552,690 |
| 2018-06-22 | $56.70 | $57.15 | $56.00 | $56.58 | $55.03 | 5,610,120 |
| 2018-06-21 | $56.55 | $57.90 | $56.10 | $57.03 | $55.46 | 6,752,320 |
| 2018-06-20 | $56.50 | $57.90 | $55.00 | $56.36 | $54.81 | 12,778,490 |
| 2018-06-19 | $57.50 | $58.67 | $55.38 | $58.29 | $56.69 | 17,940,260 |
| 2018-06-18 | $59.13 | $59.13 | $59.13 | $59.13 | $57.51 | 0 |
| 2018-06-15 | $59.18 | $59.92 | $57.83 | $59.13 | $57.51 | 6,567,610 |
| 2018-06-14 | $59.93 | $59.93 | $58.80 | $59.53 | $57.90 | 6,268,640 |
| 2018-06-13 | $59.20 | $60.00 | $58.69 | $59.97 | $58.32 | 7,029,850 |
| 2018-06-12 | $55.97 | $59.57 | $55.89 | $59.34 | $57.71 | 9,560,920 |
| 2018-06-11 | $57.05 | $57.79 | $55.60 | $55.87 | $54.34 | 5,672,160 |
| 2018-06-08 | $56.50 | $58.38 | $56.33 | $57.29 | $55.72 | 6,148,610 |
| 2018-06-07 | $57.26 | $57.28 | $55.88 | $56.92 | $55.36 | 4,517,270 |
| 2018-06-06 | $54.75 | $57.67 | $54.55 | $57.11 | $55.54 | 7,534,610 |
| 2018-06-05 | $55.38 | $55.40 | $53.98 | $54.92 | $53.41 | 7,151,470 |
| 2018-06-04 | $52.85 | $54.98 | $52.68 | $54.97 | $53.46 | 5,833,130 |
| 2018-06-01 | $53.77 | $54.65 | $51.42 | $52.70 | $51.25 | 7,813,690 |
| 2018-05-31 | $52.40 | $54.05 | $52.39 | $53.87 | $52.39 | 5,333,700 |
| 2018-05-30 | $53.02 | $53.82 | $51.80 | $52.39 | $50.95 | 6,248,880 |
| 2018-05-29 | $52.23 | $54.30 | $52.11 | $53.86 | $52.38 | 7,351,270 |
| 2018-05-28 | $52.01 | $52.87 | $51.70 | $52.19 | $50.76 | 4,578,960 |
| 2018-05-25 | $52.86 | $52.91 | $51.40 | $52.48 | $51.04 | 5,900,260 |
| 2018-05-24 | $52.66 | $52.80 | $52.04 | $52.49 | $51.05 | 4,123,700 |
| 2018-05-23 | $53.46 | $53.51 | $52.21 | $52.48 | $51.04 | 5,673,390 |
| 2018-05-22 | $53.54 | $53.64 | $52.83 | $52.95 | $51.50 | 2,577,920 |
| 2018-05-21 | $54.00 | $54.30 | $52.90 | $53.14 | $51.68 | 4,322,590 |
| 2018-05-18 | $52.29 | $54.14 | $52.29 | $53.99 | $52.51 | 6,225,520 |
| 2018-05-17 | $54.01 | $54.28 | $51.80 | $52.35 | $50.91 | 5,725,420 |
| 2018-05-16 | $53.15 | $54.40 | $53.10 | $53.86 | $52.38 | 3,795,140 |
| 2018-05-15 | $53.29 | $54.30 | $52.85 | $53.47 | $52.00 | 3,083,740 |
| 2018-05-14 | $52.76 | $53.80 | $52.59 | $52.90 | $51.45 | 5,208,140 |
| 2018-05-11 | $55.00 | $55.00 | $52.25 | $52.59 | $51.15 | 7,040,120 |
| 2018-05-10 | $52.51 | $55.16 | $52.51 | $55.01 | $53.50 | 7,720,720 |
| 2018-05-09 | $52.00 | $53.32 | $51.80 | $52.99 | $51.53 | 6,297,240 |
| 2018-05-08 | $51.01 | $52.32 | $51.00 | $51.90 | $50.47 | 5,445,760 |
| 2018-05-07 | $51.33 | $51.66 | $50.99 | $51.58 | $50.16 | 4,995,400 |
| 2018-05-04 | $50.75 | $51.63 | $50.75 | $51.17 | $49.76 | 5,087,920 |
| 2018-05-03 | $49.95 | $51.19 | $49.83 | $51.00 | $49.60 | 4,924,380 |
| 2018-05-02 | $49.79 | $51.24 | $48.80 | $50.88 | $49.48 | 7,218,930 |
| 2018-05-01 | $49.79 | $49.79 | $49.79 | $49.79 | $48.42 | 0 |
| 2018-04-30 | $49.79 | $49.79 | $49.79 | $49.79 | $48.42 | 0 |
| 2018-04-27 | $47.31 | $49.85 | $47.30 | $49.79 | $48.42 | 8,893,390 |
| 2018-04-26 | $47.10 | $47.21 | $46.18 | $47.00 | $45.71 | 3,868,820 |
| 2018-04-25 | $45.97 | $47.02 | $45.80 | $46.96 | $45.67 | 3,113,080 |
| 2018-04-24 | $45.90 | $47.15 | $45.50 | $46.27 | $45.00 | 4,593,020 |
| 2018-04-23 | $45.29 | $46.19 | $45.01 | $45.27 | $44.03 | 3,987,170 |
| 2018-04-20 | $44.81 | $46.35 | $44.81 | $45.41 | $44.16 | 4,955,850 |
| 2018-04-19 | $44.70 | $45.28 | $44.00 | $45.09 | $43.85 | 6,649,260 |
| 2018-04-18 | $44.85 | $45.80 | $43.82 | $44.37 | $43.15 | 8,468,260 |
| 2018-04-17 | $45.70 | $46.67 | $44.52 | $44.55 | $43.33 | 8,130,320 |
| 2018-04-16 | $47.00 | $47.28 | $45.51 | $45.86 | $44.60 | 8,170,650 |
| 2018-04-13 | $48.09 | $48.50 | $47.01 | $47.29 | $45.99 | 2,902,680 |
| 2018-04-12 | $47.98 | $48.65 | $47.90 | $48.06 | $46.74 | 4,830,240 |
| 2018-04-11 | $48.26 | $48.40 | $47.80 | $48.10 | $46.78 | 5,367,320 |
| 2018-04-10 | $47.58 | $48.32 | $46.88 | $48.24 | $46.92 | 4,969,260 |
| 2018-04-09 | $47.28 | $47.97 | $47.22 | $47.25 | $45.95 | 5,935,200 |
| 2018-04-06 | $47.86 | $47.86 | $47.86 | $47.86 | $46.55 | 0 |
| 2018-04-05 | $47.86 | $47.86 | $47.86 | $47.86 | $46.55 | 0 |
| 2018-04-04 | $48.37 | $48.64 | $47.76 | $47.86 | $46.55 | 5,474,270 |
| 2018-04-03 | $49.00 | $49.80 | $47.95 | $47.99 | $46.67 | 4,943,800 |
| 2018-04-02 | $49.75 | $50.02 | $49.12 | $49.30 | $47.95 | 3,631,320 |
| 2018-03-30 | $47.74 | $49.18 | $47.66 | $48.84 | $47.50 | 3,194,050 |
| 2018-03-29 | $49.25 | $49.57 | $47.30 | $47.65 | $46.34 | 6,894,740 |
| 2018-03-28 | $49.00 | $49.99 | $48.58 | $49.25 | $47.90 | 4,108,610 |
| 2018-03-27 | $50.30 | $50.30 | $49.00 | $49.32 | $47.97 | 3,789,960 |
| 2018-03-26 | $49.80 | $51.44 | $48.36 | $50.03 | $48.66 | 7,700,000 |
| 2018-03-23 | $48.88 | $50.81 | $48.88 | $50.78 | $49.39 | 9,761,790 |
| 2018-03-22 | $50.01 | $51.48 | $49.75 | $50.79 | $49.40 | 5,733,080 |
| 2018-03-21 | $50.33 | $50.85 | $49.60 | $49.99 | $48.62 | 3,588,010 |
| 2018-03-20 | $49.85 | $50.30 | $49.60 | $49.99 | $48.62 | 3,152,670 |
| 2018-03-19 | $49.02 | $50.29 | $48.80 | $50.14 | $48.76 | 4,321,100 |
| 2018-03-16 | $50.29 | $50.38 | $49.10 | $49.34 | $47.98 | 3,964,990 |
| 2018-03-15 | $49.48 | $50.15 | $49.41 | $50.00 | $48.63 | 2,177,560 |
| 2018-03-14 | $50.20 | $50.80 | $49.63 | $49.84 | $48.47 | 3,762,250 |
| 2018-03-13 | $50.12 | $51.40 | $49.85 | $50.54 | $49.15 | 4,219,470 |
| 2018-03-12 | $51.00 | $51.98 | $49.90 | $50.09 | $48.71 | 6,401,680 |
| 2018-03-09 | $50.00 | $50.88 | $49.41 | $50.83 | $49.43 | 5,169,570 |
| 2018-03-08 | $49.50 | $49.70 | $48.56 | $49.64 | $48.28 | 3,328,590 |
| 2018-03-07 | $49.31 | $49.88 | $49.03 | $49.22 | $47.87 | 4,379,440 |
| 2018-03-06 | $50.00 | $50.18 | $48.90 | $49.16 | $47.81 | 4,592,340 |
| 2018-03-05 | $50.00 | $50.34 | $48.50 | $50.22 | $48.84 | 6,250,330 |
| 2018-03-02 | $48.96 | $50.50 | $48.65 | $50.35 | $48.97 | 7,329,450 |
| 2018-03-01 | $48.50 | $49.78 | $48.31 | $49.33 | $47.98 | 5,434,930 |
| 2018-02-28 | $49.30 | $49.50 | $48.28 | $48.87 | $47.53 | 6,319,980 |
| 2018-02-27 | $49.94 | $50.59 | $48.90 | $49.68 | $48.32 | 9,970,220 |
| 2018-02-26 | $48.50 | $49.88 | $48.30 | $49.69 | $48.33 | 11,871,170 |
| 2018-02-23 | $46.77 | $47.23 | $46.16 | $46.86 | $45.57 | 4,654,600 |
| 2018-02-22 | $44.30 | $46.77 | $44.11 | $46.63 | $45.35 | 5,756,440 |
| 2018-02-21 | $43.82 | $43.82 | $43.82 | $43.82 | $42.62 | 0 |
| 2018-02-20 | $43.82 | $43.82 | $43.82 | $43.82 | $42.62 | 0 |
| 2018-02-19 | $43.82 | $43.82 | $43.82 | $43.82 | $42.62 | 0 |
| 2018-02-16 | $43.82 | $43.82 | $43.82 | $43.82 | $42.62 | 0 |
| 2018-02-15 | $43.82 | $43.82 | $43.82 | $43.82 | $42.62 | 0 |
| 2018-02-14 | $43.41 | $44.00 | $43.22 | $43.82 | $42.62 | 3,978,800 |
| 2018-02-13 | $44.20 | $45.17 | $43.54 | $43.77 | $42.57 | 6,702,900 |
| 2018-02-12 | $43.30 | $43.98 | $43.02 | $43.43 | $42.24 | 6,067,650 |
| 2018-02-09 | $44.65 | $44.66 | $41.66 | $44.22 | $43.01 | 13,165,840 |
| 2018-02-08 | $47.20 | $47.90 | $44.80 | $46.01 | $44.75 | 8,565,410 |
| 2018-02-07 | $47.99 | $48.10 | $46.25 | $47.71 | $46.40 | 8,181,550 |
| 2018-02-06 | $47.23 | $48.00 | $46.15 | $47.99 | $46.67 | 12,019,000 |
| 2018-02-05 | $48.30 | $49.20 | $47.58 | $48.60 | $47.27 | 7,113,740 |
| 2018-02-02 | $47.70 | $48.98 | $46.80 | $48.78 | $47.44 | 7,369,260 |
| 2018-02-01 | $46.88 | $47.73 | $46.42 | $47.68 | $46.37 | 7,339,820 |
| 2018-01-31 | $45.86 | $46.90 | $45.67 | $46.89 | $45.60 | 3,796,300 |
| 2018-01-30 | $45.45 | $46.40 | $45.43 | $46.13 | $44.86 | 5,906,510 |
| 2018-01-29 | $47.13 | $47.13 | $45.43 | $45.68 | $44.43 | 6,263,730 |
| 2018-01-26 | $46.66 | $47.48 | $46.57 | $46.88 | $45.59 | 6,244,920 |
| 2018-01-25 | $46.66 | $47.17 | $46.21 | $46.67 | $45.39 | 5,475,180 |
| 2018-01-24 | $46.83 | $47.21 | $46.35 | $47.09 | $45.80 | 7,212,610 |
| 2018-01-23 | $45.35 | $47.47 | $45.12 | $47.02 | $45.73 | 14,960,510 |
| 2018-01-22 | $44.61 | $45.16 | $44.26 | $44.91 | $43.68 | 5,913,500 |
| 2018-01-19 | $44.99 | $45.30 | $44.46 | $44.61 | $43.38 | 4,701,100 |
| 2018-01-18 | $45.46 | $46.05 | $44.70 | $45.00 | $43.76 | 9,409,630 |
| 2018-01-17 | $46.42 | $46.80 | $45.11 | $45.38 | $44.13 | 7,480,990 |
| 2018-01-16 | $46.00 | $46.59 | $45.51 | $45.96 | $44.70 | 11,427,750 |
| 2018-01-15 | $44.38 | $46.44 | $44.00 | $45.65 | $44.40 | 12,064,080 |
| 2018-01-12 | $43.52 | $44.03 | $43.20 | $43.94 | $42.73 | 4,170,050 |
| 2018-01-11 | $43.80 | $44.19 | $43.16 | $43.44 | $42.25 | 4,159,910 |
| 2018-01-10 | $44.04 | $44.18 | $43.50 | $43.80 | $42.60 | 4,818,610 |
| 2018-01-09 | $43.05 | $43.82 | $43.03 | $43.76 | $42.56 | 8,211,710 |
| 2018-01-08 | $44.15 | $44.35 | $42.73 | $43.03 | $41.85 | 10,147,860 |
| 2018-01-05 | $44.32 | $44.55 | $44.01 | $44.15 | $42.94 | 5,311,670 |
| 2018-01-04 | $43.98 | $44.43 | $43.58 | $44.10 | $42.89 | 5,896,570 |
| 2018-01-03 | $44.44 | $44.93 | $43.73 | $44.05 | $42.84 | 9,197,370 |
| 2018-01-02 | $45.00 | $45.33 | $44.13 | $44.40 | $43.18 | 5,971,790 |
| 2018-01-01 | $45.01 | $45.01 | $45.01 | $45.01 | $43.77 | 0 |
| 2017-12-29 | $44.00 | $45.12 | $43.96 | $45.01 | $43.77 | 5,340,960 |
| 2017-12-28 | $44.20 | $44.27 | $43.58 | $44.09 | $42.88 | 3,498,900 |
| 2017-12-27 | $44.99 | $45.02 | $43.75 | $44.12 | $42.91 | 5,322,270 |
| 2017-12-26 | $44.40 | $45.40 | $44.31 | $44.99 | $43.75 | 5,644,100 |
| 2017-12-25 | $43.86 | $44.68 | $43.86 | $44.32 | $43.10 | 3,469,270 |
| 2017-12-22 | $45.50 | $45.50 | $43.98 | $44.23 | $43.02 | 5,382,320 |
| 2017-12-21 | $44.60 | $45.71 | $44.60 | $45.27 | $44.03 | 6,393,600 |
| 2017-12-20 | $44.60 | $44.97 | $44.13 | $44.78 | $43.55 | 4,554,160 |
| 2017-12-19 | $43.51 | $44.47 | $43.51 | $44.38 | $43.16 | 4,746,210 |
| 2017-12-18 | $43.69 | $44.49 | $43.60 | $43.96 | $42.75 | 4,218,530 |
| 2017-12-15 | $43.49 | $43.84 | $43.32 | $43.63 | $42.43 | 4,328,780 |
| 2017-12-14 | $43.94 | $43.97 | $43.34 | $43.49 | $42.30 | 5,059,620 |
| 2017-12-13 | $42.77 | $44.21 | $42.60 | $43.99 | $42.78 | 7,915,090 |
| 2017-12-12 | $42.91 | $43.19 | $42.38 | $42.49 | $41.32 | 5,681,390 |
| 2017-12-11 | $42.00 | $43.54 | $41.75 | $43.21 | $42.02 | 5,743,670 |
| 2017-12-08 | $41.66 | $42.35 | $41.46 | $41.99 | $40.84 | 5,955,320 |
| 2017-12-07 | $41.78 | $42.15 | $41.44 | $41.97 | $40.82 | 6,727,360 |
| 2017-12-06 | $43.06 | $43.20 | $41.60 | $41.97 | $40.82 | 9,599,690 |
| 2017-12-05 | $42.14 | $43.46 | $42.13 | $43.44 | $42.25 | 7,497,490 |
| 2017-12-04 | $42.28 | $42.58 | $41.83 | $42.17 | $41.01 | 4,214,060 |
| 2017-12-01 | $41.80 | $42.40 | $41.58 | $42.06 | $40.90 | 4,494,880 |
| 2017-11-30 | $42.02 | $42.18 | $41.21 | $41.76 | $40.61 | 5,712,920 |
| 2017-11-29 | $42.88 | $43.10 | $41.45 | $42.11 | $40.95 | 10,435,340 |
| 2017-11-28 | $42.80 | $43.54 | $42.20 | $43.09 | $41.91 | 5,832,330 |
| 2017-11-27 | $43.21 | $43.50 | $41.80 | $42.70 | $41.53 | 12,056,400 |
| 2017-11-24 | $43.05 | $43.88 | $42.81 | $43.68 | $42.48 | 10,077,130 |
| 2017-11-23 | $45.41 | $45.41 | $42.83 | $43.66 | $42.46 | 12,152,410 |
| 2017-11-22 | $45.39 | $46.18 | $44.35 | $45.87 | $44.61 | 12,564,610 |
| 2017-11-21 | $45.90 | $47.38 | $45.10 | $45.23 | $43.99 | 15,250,750 |
| 2017-11-20 | $45.00 | $45.77 | $44.07 | $45.72 | $44.46 | 11,614,690 |
| 2017-11-17 | $43.63 | $45.17 | $43.53 | $45.05 | $43.81 | 14,592,030 |
| 2017-11-16 | $43.74 | $43.92 | $42.97 | $43.50 | $42.31 | 5,297,280 |
| 2017-11-15 | $42.68 | $43.95 | $42.68 | $43.72 | $42.52 | 8,564,170 |
| 2017-11-14 | $43.50 | $43.51 | $42.42 | $42.89 | $41.71 | 7,394,450 |
| 2017-11-13 | $44.29 | $44.55 | $43.39 | $43.55 | $42.35 | 8,551,350 |
| 2017-11-10 | $43.08 | $44.67 | $42.61 | $44.18 | $42.97 | 9,295,360 |
| 2017-11-09 | $42.60 | $43.22 | $42.19 | $43.18 | $41.99 | 5,995,890 |
| 2017-11-08 | $43.47 | $43.76 | $42.14 | $42.76 | $41.59 | 11,885,230 |
| 2017-11-07 | $44.34 | $44.96 | $42.82 | $43.10 | $41.92 | 12,869,600 |
| 2017-11-06 | $43.05 | $45.17 | $42.69 | $44.33 | $43.11 | 13,838,550 |
| 2017-11-03 | $42.40 | $42.97 | $42.00 | $42.94 | $41.76 | 6,377,780 |
| 2017-11-02 | $42.33 | $42.77 | $41.53 | $42.64 | $41.47 | 6,397,510 |
| 2017-11-01 | $43.23 | $43.50 | $42.31 | $42.41 | $41.25 | 10,939,750 |
| 2017-10-31 | $43.19 | $43.84 | $42.16 | $43.75 | $42.55 | 10,806,490 |
| 2017-10-30 | $40.49 | $43.32 | $40.49 | $43.19 | $42.00 | 14,865,780 |
| 2017-10-27 | $40.19 | $40.38 | $39.59 | $39.89 | $38.79 | 6,958,600 |
| 2017-10-26 | $40.97 | $40.97 | $39.94 | $40.00 | $38.90 | 4,816,750 |
| 2017-10-25 | $40.45 | $40.89 | $40.18 | $40.48 | $39.37 | 3,336,290 |
| 2017-10-24 | $40.29 | $40.84 | $39.80 | $40.44 | $39.33 | 4,671,420 |
| 2017-10-23 | $41.00 | $42.10 | $39.90 | $40.01 | $38.91 | 7,641,300 |
| 2017-10-20 | $41.60 | $42.49 | $40.69 | $40.81 | $39.69 | 7,712,870 |
| 2017-10-19 | $40.48 | $40.78 | $40.16 | $40.71 | $39.59 | 4,849,970 |
| 2017-10-18 | $39.54 | $40.60 | $39.54 | $40.40 | $39.29 | 6,890,850 |
| 2017-10-17 | $39.92 | $40.00 | $39.56 | $39.57 | $38.48 | 2,618,400 |
| 2017-10-16 | $40.08 | $40.50 | $39.50 | $40.04 | $38.94 | 5,116,850 |
| 2017-10-13 | $40.01 | $40.80 | $39.81 | $40.04 | $38.94 | 5,147,090 |
| 2017-10-12 | $38.70 | $40.47 | $38.63 | $39.99 | $38.89 | 10,051,490 |
| 2017-10-11 | $37.85 | $39.10 | $37.82 | $38.63 | $37.57 | 7,786,350 |
| 2017-10-10 | $38.61 | $39.05 | $37.18 | $37.82 | $36.78 | 10,914,050 |
| 2017-10-09 | $38.40 | $38.98 | $38.26 | $38.56 | $37.50 | 8,802,290 |
| 2017-10-06 | $37.98 | $37.98 | $37.98 | $37.98 | $36.94 | 0 |
| 2017-10-05 | $37.98 | $37.98 | $37.98 | $37.98 | $36.94 | 0 |
| 2017-10-04 | $37.98 | $37.98 | $37.98 | $37.98 | $36.94 | 0 |
| 2017-10-03 | $37.98 | $37.98 | $37.98 | $37.98 | $36.94 | 0 |
| 2017-10-02 | $37.98 | $37.98 | $37.98 | $37.98 | $36.94 | 0 |
| 2017-09-29 | $38.30 | $38.70 | $37.71 | $37.98 | $36.94 | 4,738,320 |
| 2017-09-28 | $38.30 | $38.49 | $38.03 | $38.33 | $37.28 | 2,965,430 |
| 2017-09-27 | $38.15 | $38.49 | $38.10 | $38.15 | $37.10 | 3,033,730 |
| 2017-09-26 | $38.30 | $38.57 | $37.85 | $38.43 | $37.37 | 3,426,640 |
| 2017-09-25 | $38.07 | $38.49 | $37.33 | $38.45 | $37.39 | 7,501,640 |
| 2017-09-22 | $37.93 | $38.20 | $37.81 | $38.11 | $37.06 | 5,153,960 |
| 2017-09-21 | $38.60 | $38.65 | $37.81 | $37.89 | $36.85 | 9,205,180 |
| 2017-09-20 | $39.20 | $39.20 | $38.20 | $38.36 | $37.31 | 9,677,980 |
| 2017-09-19 | $39.80 | $40.10 | $39.02 | $39.24 | $38.16 | 5,646,370 |
| 2017-09-18 | $41.00 | $41.30 | $39.84 | $39.91 | $38.81 | 5,843,620 |
| 2017-09-15 | $40.61 | $41.50 | $40.44 | $41.04 | $39.91 | 3,163,290 |
| 2017-09-14 | $40.88 | $41.46 | $40.36 | $40.70 | $39.58 | 2,331,350 |
| 2017-09-13 | $41.20 | $41.30 | $40.10 | $40.82 | $39.70 | 7,219,610 |
| 2017-09-12 | $41.43 | $41.88 | $40.62 | $41.33 | $40.19 | 4,470,250 |
| 2017-09-11 | $42.39 | $42.61 | $41.07 | $41.22 | $40.09 | 6,201,810 |
| 2017-09-08 | $40.99 | $42.82 | $40.81 | $42.39 | $41.23 | 10,107,200 |
| 2017-09-07 | $39.38 | $40.91 | $39.21 | $40.79 | $39.67 | 9,436,680 |
| 2017-09-06 | $38.77 | $39.36 | $38.77 | $39.33 | $38.25 | 3,782,300 |
| 2017-09-05 | $38.13 | $39.10 | $38.13 | $39.01 | $37.94 | 4,969,860 |
| 2017-09-04 | $38.24 | $38.47 | $37.79 | $38.13 | $37.08 | 2,939,480 |
| 2017-09-01 | $39.00 | $39.18 | $38.17 | $38.27 | $37.22 | 5,666,180 |
| 2017-08-31 | $38.85 | $39.18 | $38.20 | $39.05 | $37.98 | 3,996,770 |
| 2017-08-30 | $39.50 | $39.68 | $38.57 | $38.64 | $37.58 | 6,827,560 |
| 2017-08-29 | $38.69 | $39.62 | $38.48 | $39.36 | $38.28 | 7,885,650 |
| 2017-08-28 | $37.44 | $38.73 | $37.43 | $38.48 | $37.42 | 10,237,670 |
| 2017-08-25 | $37.45 | $37.45 | $37.05 | $37.22 | $36.20 | 2,420,080 |
| 2017-08-24 | $37.05 | $37.10 | $36.83 | $36.96 | $35.94 | 1,581,190 |
| 2017-08-23 | $37.37 | $37.37 | $37.13 | $37.32 | $35.87 | 1,281,430 |
| 2017-08-22 | $37.50 | $37.65 | $37.10 | $37.25 | $35.80 | 2,013,800 |
| 2017-08-21 | $37.30 | $37.55 | $37.08 | $37.50 | $36.04 | 2,431,700 |
| 2017-08-18 | $37.60 | $37.89 | $37.30 | $37.34 | $35.89 | 3,234,400 |
| 2017-08-17 | $37.33 | $38.19 | $37.18 | $37.66 | $36.19 | 5,003,890 |
| 2017-08-16 | $37.59 | $37.60 | $37.09 | $37.36 | $35.91 | 2,915,480 |
| 2017-08-15 | $36.88 | $37.69 | $36.82 | $37.59 | $36.13 | 4,371,260 |
| 2017-08-14 | $37.13 | $37.36 | $37.06 | $37.08 | $35.64 | 2,339,370 |
| 2017-08-11 | $36.52 | $37.13 | $36.52 | $37.11 | $35.67 | 3,318,270 |
| 2017-08-10 | $36.81 | $37.00 | $36.34 | $36.92 | $35.48 | 3,317,620 |
| 2017-08-09 | $37.10 | $37.10 | $36.62 | $36.70 | $35.27 | 2,963,820 |
| 2017-08-08 | $36.76 | $37.17 | $36.66 | $37.00 | $35.56 | 2,651,710 |
| 2017-08-07 | $36.36 | $36.95 | $36.31 | $36.66 | $35.23 | 2,985,670 |
| 2017-08-04 | $36.40 | $36.73 | $36.20 | $36.27 | $34.86 | 3,927,750 |
| 2017-08-03 | $36.95 | $36.99 | $36.17 | $36.42 | $35.00 | 4,330,660 |
| 2017-08-02 | $37.30 | $37.44 | $36.78 | $36.81 | $35.38 | 2,687,030 |
| 2017-08-01 | $37.48 | $37.66 | $36.99 | $37.30 | $35.85 | 5,469,940 |
| 2017-07-31 | $36.58 | $37.53 | $36.35 | $37.45 | $35.99 | 5,576,120 |
| 2017-07-28 | $36.27 | $36.80 | $36.27 | $36.50 | $35.08 | 2,959,360 |
| 2017-07-27 | $36.05 | $36.80 | $36.05 | $36.38 | $34.96 | 6,623,830 |
| 2017-07-26 | $37.18 | $37.18 | $36.13 | $36.39 | $34.97 | 9,574,540 |
| 2017-07-25 | $37.53 | $37.57 | $36.58 | $36.99 | $35.55 | 5,270,250 |
| 2017-07-24 | $37.79 | $37.79 | $37.30 | $37.32 | $35.87 | 4,957,850 |
| 2017-07-21 | $38.05 | $38.30 | $37.50 | $37.65 | $36.19 | 4,453,050 |
| 2017-07-20 | $38.17 | $38.48 | $37.51 | $38.16 | $36.68 | 8,021,770 |
| 2017-07-19 | $38.18 | $38.80 | $38.03 | $38.16 | $36.68 | 7,941,530 |
| 2017-07-18 | $38.01 | $38.35 | $37.41 | $38.23 | $36.74 | 5,925,760 |
| 2017-07-17 | $37.80 | $38.02 | $36.01 | $37.98 | $36.50 | 6,679,480 |
| 2017-07-14 | $37.32 | $37.86 | $37.04 | $37.66 | $36.19 | 4,536,960 |
| 2017-07-13 | $37.45 | $37.47 | $36.98 | $37.19 | $35.74 | 5,562,370 |
| 2017-07-12 | $37.47 | $37.47 | $36.61 | $37.22 | $35.77 | 3,922,760 |
| 2017-07-11 | $37.10 | $37.60 | $36.93 | $37.38 | $35.93 | 4,921,090 |
| 2017-07-10 | $38.44 | $38.44 | $37.05 | $37.08 | $35.64 | 8,148,220 |
| 2017-07-07 | $38.50 | $38.68 | $37.95 | $38.29 | $36.80 | 4,420,910 |
| 2017-07-06 | $37.90 | $39.15 | $37.80 | $38.19 | $36.70 | 6,859,010 |
| 2017-07-05 | $37.89 | $38.28 | $37.61 | $38.09 | $36.61 | 3,703,490 |
| 2017-07-04 | $38.00 | $38.19 | $37.10 | $38.09 | $36.61 | 8,713,410 |
| 2017-07-03 | $37.50 | $38.35 | $37.31 | $38.15 | $36.67 | 6,007,240 |
| 2017-06-30 | $37.27 | $37.37 | $36.58 | $37.31 | $35.86 | 5,438,150 |
| 2017-06-29 | $37.18 | $37.43 | $36.91 | $37.22 | $35.77 | 4,592,970 |
| 2017-06-28 | $37.84 | $38.01 | $37.21 | $37.32 | $35.87 | 5,208,730 |
| 2017-06-27 | $37.91 | $38.16 | $37.64 | $38.02 | $36.54 | 4,314,060 |
| 2017-06-26 | $38.17 | $38.48 | $37.72 | $37.79 | $36.32 | 8,304,000 |
| 2017-06-23 | $37.50 | $38.26 | $37.43 | $38.22 | $36.73 | 6,319,920 |
| 2017-06-22 | $37.50 | $37.91 | $37.12 | $37.85 | $36.38 | 11,193,390 |
| 2017-06-21 | $35.82 | $37.77 | $35.58 | $37.69 | $36.22 | 15,682,010 |
| 2017-06-20 | $36.13 | $36.32 | $35.50 | $35.52 | $34.14 | 8,035,830 |
| 2017-06-19 | $35.88 | $36.35 | $35.87 | $36.12 | $34.71 | 6,231,930 |
| 2017-06-16 | $35.88 | $36.39 | $35.72 | $36.14 | $34.73 | 8,839,420 |
| 2017-06-15 | $37.19 | $37.19 | $36.01 | $36.14 | $34.73 | 17,594,150 |
| 2017-06-14 | $38.71 | $38.77 | $37.30 | $37.38 | $35.93 | 11,017,770 |
| 2017-06-13 | $38.49 | $38.71 | $38.00 | $38.67 | $37.17 | 5,827,950 |
| 2017-06-12 | $38.62 | $39.19 | $38.21 | $38.51 | $37.01 | 8,989,240 |
| 2017-06-09 | $39.15 | $39.30 | $38.40 | $38.91 | $37.40 | 13,997,130 |
| 2017-06-08 | $37.52 | $39.50 | $37.52 | $39.34 | $37.81 | 16,431,720 |
| 2017-06-07 | $37.48 | $37.76 | $37.10 | $37.49 | $36.03 | 9,586,130 |
| 2017-06-06 | $37.20 | $37.65 | $36.70 | $37.57 | $36.11 | 6,960,270 |
| 2017-06-05 | $37.95 | $38.18 | $36.95 | $37.30 | $35.85 | 6,735,220 |
| 2017-06-02 | $38.00 | $38.58 | $37.90 | $38.19 | $36.70 | 6,502,020 |
| 2017-06-01 | $37.07 | $38.38 | $36.61 | $38.29 | $36.80 | 14,580,390 |
| 2017-05-31 | $37.82 | $37.90 | $35.71 | $37.79 | $36.32 | 16,779,810 |
| 2017-05-30 | $37.79 | $37.79 | $37.79 | $37.79 | $36.32 | 0 |
| 2017-05-29 | $37.79 | $37.79 | $37.79 | $37.79 | $36.32 | 0 |
| 2017-05-26 | $37.60 | $38.16 | $37.11 | $37.79 | $36.32 | 10,407,600 |
| 2017-05-25 | $38.53 | $39.35 | $36.98 | $37.54 | $36.08 | 12,747,200 |
| 2017-05-24 | $39.45 | $39.59 | $38.14 | $38.68 | $37.18 | 11,934,650 |
| 2017-05-23 | $39.51 | $40.16 | $38.01 | $40.15 | $38.59 | 14,591,200 |
| 2017-05-22 | $39.70 | $39.87 | $38.80 | $39.82 | $38.27 | 5,479,800 |
| 2017-05-19 | $37.99 | $39.54 | $37.99 | $39.32 | $37.79 | 8,094,400 |
| 2017-05-18 | $38.36 | $38.76 | $37.70 | $38.16 | $36.68 | 5,951,200 |
| 2017-05-17 | $39.00 | $39.77 | $38.35 | $38.50 | $37.00 | 8,345,720 |
| 2017-05-16 | $37.00 | $39.20 | $37.00 | $39.04 | $37.52 | 11,125,190 |
| 2017-05-15 | $36.00 | $37.09 | $35.90 | $37.02 | $35.58 | 6,871,330 |
| 2017-05-12 | $35.20 | $36.08 | $35.20 | $35.67 | $34.28 | 3,128,740 |
| 2017-05-11 | $35.07 | $35.88 | $34.80 | $35.56 | $34.18 | 5,630,710 |
| 2017-05-10 | $35.21 | $35.80 | $35.15 | $35.33 | $33.96 | 4,498,260 |
| 2017-05-09 | $36.40 | $36.40 | $34.89 | $35.21 | $33.84 | 5,632,240 |
| 2017-05-08 | $36.48 | $37.10 | $35.61 | $36.53 | $35.11 | 11,702,340 |
| 2017-05-05 | $36.08 | $36.60 | $35.67 | $36.42 | $35.00 | 7,750,980 |
| 2017-05-04 | $35.24 | $36.70 | $35.20 | $36.25 | $34.84 | 10,495,390 |
| 2017-05-03 | $34.78 | $35.48 | $34.56 | $35.33 | $33.96 | 5,889,490 |
| 2017-05-02 | $33.57 | $35.28 | $33.06 | $35.00 | $33.64 | 6,552,430 |
| 2017-05-01 | $34.25 | $34.25 | $34.25 | $34.25 | $32.92 | 0 |
| 2017-04-28 | $34.04 | $35.26 | $34.04 | $34.25 | $32.92 | 8,431,870 |
| 2017-04-27 | $33.72 | $34.09 | $33.70 | $33.84 | $32.52 | 3,380,510 |
| 2017-04-26 | $33.80 | $34.40 | $33.52 | $33.88 | $32.56 | 4,808,030 |
| 2017-04-25 | $33.93 | $34.10 | $33.38 | $33.80 | $32.48 | 5,705,270 |
| 2017-04-24 | $33.83 | $34.24 | $33.05 | $34.22 | $32.89 | 11,406,400 |
| 2017-04-21 | $34.44 | $34.44 | $33.32 | $34.07 | $32.74 | 9,076,760 |
| 2017-04-20 | $34.30 | $34.72 | $33.90 | $34.50 | $33.16 | 7,264,170 |
| 2017-04-19 | $34.60 | $34.91 | $33.90 | $34.48 | $33.14 | 14,419,440 |
| 2017-04-18 | $33.68 | $35.42 | $33.55 | $34.92 | $33.56 | 13,478,770 |
| 2017-04-17 | $33.91 | $34.23 | $33.21 | $34.19 | $32.86 | 7,638,720 |
| 2017-04-14 | $34.30 | $34.30 | $33.62 | $34.08 | $32.75 | 7,179,380 |
| 2017-04-13 | $31.90 | $34.55 | $31.81 | $34.08 | $32.75 | 26,196,300 |
| 2017-04-12 | $29.93 | $32.54 | $29.64 | $32.26 | $31.00 | 31,646,170 |
| 2017-04-11 | $30.31 | $30.39 | $29.44 | $29.94 | $28.78 | 8,612,550 |
| 2017-04-10 | $30.65 | $30.65 | $30.09 | $30.27 | $29.09 | 6,100,200 |
| 2017-04-07 | $30.94 | $31.05 | $30.38 | $30.70 | $29.51 | 5,287,070 |
| 2017-04-06 | $30.28 | $30.95 | $30.26 | $30.93 | $29.73 | 10,619,230 |
| 2017-04-05 | $30.16 | $30.94 | $29.97 | $30.28 | $29.10 | 8,601,120 |
| 2017-04-04 | $29.98 | $29.98 | $29.98 | $29.98 | $28.81 | 0 |
| 2017-04-03 | $29.98 | $29.98 | $29.98 | $29.98 | $28.81 | 0 |
| 2017-03-31 | $29.85 | $30.09 | $29.70 | $29.98 | $28.81 | 3,707,090 |
| 2017-03-30 | $30.01 | $30.30 | $29.59 | $29.99 | $28.82 | 8,283,260 |
| 2017-03-29 | $29.86 | $30.47 | $29.58 | $30.08 | $28.91 | 8,095,570 |
| 2017-03-28 | $29.56 | $29.89 | $29.26 | $29.76 | $28.60 | 5,571,070 |
| 2017-03-27 | $29.19 | $30.26 | $29.11 | $29.60 | $28.45 | 16,688,120 |
| 2017-03-24 | $28.40 | $29.33 | $28.28 | $29.19 | $28.05 | 11,217,570 |
| 2017-03-23 | $28.75 | $28.93 | $28.09 | $28.49 | $27.38 | 9,508,620 |
| 2017-03-22 | $28.63 | $28.85 | $28.38 | $28.50 | $27.39 | 5,390,700 |
| 2017-03-21 | $28.44 | $29.17 | $28.40 | $28.89 | $27.77 | 7,516,450 |
| 2017-03-20 | $28.67 | $28.80 | $28.35 | $28.54 | $27.43 | 5,589,030 |
| 2017-03-17 | $28.36 | $28.60 | $28.26 | $28.46 | $27.35 | 3,487,560 |
| 2017-03-16 | $28.75 | $28.81 | $28.35 | $28.37 | $27.27 | 8,452,440 |
| 2017-03-15 | $28.45 | $28.85 | $28.24 | $28.70 | $27.58 | 6,970,630 |
| 2017-03-14 | $28.35 | $28.50 | $28.18 | $28.43 | $27.32 | 4,254,570 |
| 2017-03-13 | $27.39 | $28.59 | $27.39 | $28.35 | $27.25 | 15,231,690 |
| 2017-03-10 | $27.67 | $27.76 | $27.38 | $27.40 | $26.33 | 4,894,760 |
| 2017-03-09 | $27.80 | $27.93 | $27.70 | $27.79 | $26.71 | 3,583,320 |
| 2017-03-08 | $27.75 | $27.84 | $27.69 | $27.77 | $26.69 | 1,855,170 |
| 2017-03-07 | $27.79 | $27.84 | $27.62 | $27.77 | $26.69 | 2,835,610 |
| 2017-03-06 | $27.49 | $27.91 | $27.42 | $27.75 | $26.67 | 4,101,850 |
| 2017-03-03 | $27.39 | $27.49 | $27.32 | $27.40 | $26.33 | 2,024,910 |
| 2017-03-02 | $27.61 | $27.65 | $27.37 | $27.39 | $26.32 | 2,499,880 |
| 2017-03-01 | $27.44 | $27.66 | $27.39 | $27.49 | $26.42 | 2,379,170 |
| 2017-02-28 | $27.50 | $27.52 | $27.40 | $27.44 | $26.37 | 2,486,900 |
| 2017-02-27 | $27.61 | $27.68 | $27.41 | $27.53 | $26.46 | 3,397,480 |
| 2017-02-24 | $27.53 | $28.60 | $27.37 | $28.03 | $26.94 | 6,651,690 |
| 2017-02-23 | $27.62 | $27.90 | $27.48 | $27.55 | $26.48 | 3,614,280 |
| 2017-02-22 | $27.72 | $27.82 | $27.58 | $27.64 | $26.56 | 2,321,030 |
| 2017-02-21 | $27.75 | $28.00 | $27.71 | $27.75 | $26.67 | 2,200,860 |
| 2017-02-20 | $27.67 | $27.79 | $27.53 | $27.71 | $26.63 | 2,885,230 |
| 2017-02-17 | $27.71 | $27.75 | $27.43 | $27.45 | $26.38 | 1,819,200 |
| 2017-02-16 | $27.77 | $27.80 | $27.59 | $27.74 | $26.66 | 4,068,030 |
| 2017-02-15 | $27.63 | $27.98 | $27.60 | $27.68 | $26.60 | 4,996,960 |
| 2017-02-14 | $27.93 | $28.00 | $27.45 | $27.57 | $26.50 | 6,466,420 |
| 2017-02-13 | $27.68 | $28.15 | $27.62 | $27.91 | $26.82 | 7,917,100 |
| 2017-02-10 | $27.70 | $28.05 | $27.65 | $27.68 | $26.60 | 5,157,420 |
| 2017-02-09 | $27.67 | $27.87 | $27.62 | $27.80 | $26.72 | 4,138,560 |
| 2017-02-08 | $27.60 | $27.70 | $27.37 | $27.62 | $26.55 | 2,658,500 |
| 2017-02-07 | $27.72 | $27.80 | $27.31 | $27.49 | $26.42 | 5,161,170 |
| 2017-02-06 | $27.60 | $27.76 | $27.57 | $27.68 | $26.60 | 3,151,900 |
| 2017-02-03 | $27.58 | $27.67 | $27.43 | $27.63 | $26.56 | 3,167,560 |
| 2017-02-02 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2017-02-01 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2017-01-31 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2017-01-30 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2017-01-27 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2017-01-26 | $27.42 | $27.60 | $27.34 | $27.50 | $26.43 | 2,685,820 |
| 2017-01-25 | $27.20 | $27.52 | $27.17 | $27.49 | $26.42 | 5,438,350 |
| 2017-01-24 | $27.16 | $27.21 | $27.05 | $27.17 | $26.11 | 1,894,470 |
| 2017-01-23 | $27.16 | $27.25 | $27.03 | $27.17 | $26.11 | 4,240,050 |
| 2017-01-20 | $26.96 | $27.24 | $26.95 | $27.16 | $26.10 | 4,084,650 |
| 2017-01-19 | $26.96 | $27.10 | $26.90 | $27.00 | $25.95 | 5,701,890 |
| 2017-01-18 | $26.80 | $27.00 | $26.77 | $26.90 | $25.85 | 6,746,790 |
| 2017-01-17 | $26.79 | $26.83 | $26.63 | $26.76 | $25.72 | 5,677,500 |
| 2017-01-16 | $26.65 | $26.96 | $26.45 | $26.78 | $25.74 | 20,359,310 |
| 2017-01-13 | $26.77 | $26.98 | $26.50 | $26.75 | $25.71 | 6,134,980 |
| 2017-01-12 | $26.80 | $26.91 | $26.68 | $26.77 | $25.73 | 4,942,370 |
| 2017-01-11 | $26.90 | $26.99 | $26.70 | $26.75 | $25.71 | 4,193,490 |
| 2017-01-10 | $26.90 | $27.10 | $26.79 | $26.92 | $25.87 | 3,763,610 |
| 2017-01-09 | $26.90 | $27.00 | $26.81 | $26.89 | $25.84 | 4,849,690 |
| 2017-01-06 | $26.81 | $26.95 | $26.81 | $26.90 | $25.85 | 4,241,980 |
| 2017-01-05 | $26.86 | $26.96 | $26.78 | $26.83 | $25.79 | 5,135,150 |
| 2017-01-04 | $26.69 | $26.85 | $26.63 | $26.79 | $25.75 | 5,534,020 |
| 2017-01-03 | $26.55 | $26.78 | $26.40 | $26.65 | $25.61 | 3,486,240 |
| 2017-01-02 | $26.52 | $26.52 | $26.52 | $26.52 | $25.49 | 0 |
| 2016-12-30 | $26.39 | $26.60 | $26.33 | $26.52 | $25.49 | 4,400,200 |
| 2016-12-29 | $26.40 | $26.48 | $26.32 | $26.36 | $25.33 | 6,355,840 |
| 2016-12-28 | $26.50 | $26.84 | $26.39 | $26.52 | $25.49 | 7,000,350 |
| 2016-12-27 | $26.80 | $26.88 | $26.55 | $26.55 | $25.52 | 1,473,160 |
| 2016-12-26 | $26.92 | $26.92 | $26.44 | $26.80 | $25.76 | 1,463,520 |
| 2016-12-23 | $26.95 | $26.96 | $26.71 | $26.91 | $25.86 | 2,546,750 |
| 2016-12-22 | $26.95 | $26.95 | $26.76 | $26.90 | $25.85 | 4,880,210 |
| 2016-12-21 | $26.55 | $26.96 | $26.55 | $26.89 | $25.84 | 5,934,650 |
| 2016-12-20 | $26.61 | $26.79 | $26.51 | $26.61 | $25.57 | 5,423,960 |
| 2016-12-19 | $26.51 | $26.72 | $26.35 | $26.66 | $25.62 | 4,102,750 |
| 2016-12-16 | $26.58 | $26.71 | $26.50 | $26.62 | $25.58 | 4,826,780 |
| 2016-12-15 | $26.44 | $26.66 | $26.32 | $26.57 | $25.54 | 4,706,980 |
| 2016-12-14 | $26.48 | $26.54 | $26.41 | $26.49 | $25.46 | 5,244,280 |
| 2016-12-13 | $26.33 | $26.47 | $26.21 | $26.38 | $25.35 | 3,256,560 |
| 2016-12-12 | $26.58 | $26.77 | $26.16 | $26.44 | $25.41 | 6,842,230 |
| 2016-12-09 | $26.61 | $26.77 | $26.54 | $26.58 | $25.55 | 5,763,800 |
| 2016-12-08 | $26.87 | $26.96 | $26.57 | $26.60 | $25.57 | 4,054,030 |
| 2016-12-07 | $26.90 | $26.90 | $26.68 | $26.87 | $25.82 | 2,914,190 |
| 2016-12-06 | $26.82 | $27.02 | $26.82 | $26.88 | $25.83 | 3,737,780 |
| 2016-12-05 | $26.85 | $27.09 | $26.70 | $26.93 | $25.88 | 6,734,140 |
| 2016-12-02 | $27.22 | $27.31 | $26.87 | $27.05 | $26.00 | 6,631,550 |
| 2016-12-01 | $27.45 | $27.48 | $27.03 | $27.20 | $26.14 | 7,331,290 |
| 2016-11-30 | $27.78 | $27.78 | $27.23 | $27.39 | $26.32 | 5,585,890 |
| 2016-11-29 | $27.12 | $28.12 | $27.08 | $27.52 | $26.45 | 10,275,990 |
| 2016-11-28 | $27.12 | $27.46 | $26.96 | $27.19 | $26.13 | 10,424,730 |
| 2016-11-25 | $26.80 | $27.05 | $26.70 | $27.04 | $25.99 | 6,512,810 |
| 2016-11-24 | $26.74 | $26.91 | $26.54 | $26.77 | $25.73 | 5,309,660 |
| 2016-11-23 | $26.71 | $26.85 | $26.67 | $26.70 | $25.66 | 3,252,810 |
| 2016-11-22 | $26.66 | $26.89 | $26.60 | $26.70 | $25.66 | 4,103,040 |
| 2016-11-21 | $26.68 | $26.87 | $26.58 | $26.77 | $25.73 | 4,331,730 |
| 2016-11-18 | $26.59 | $26.78 | $26.49 | $26.58 | $25.55 | 5,315,630 |
| 2016-11-17 | $26.80 | $26.85 | $26.54 | $26.65 | $25.61 | 4,417,830 |
| 2016-11-16 | $26.84 | $27.00 | $26.77 | $26.87 | $25.82 | 2,416,750 |
| 2016-11-15 | $26.77 | $27.04 | $26.74 | $26.81 | $25.77 | 4,617,690 |
| 2016-11-14 | $27.09 | $27.09 | $26.68 | $26.73 | $25.69 | 4,254,720 |
| 2016-11-11 | $26.55 | $27.02 | $26.47 | $27.00 | $25.95 | 12,140,910 |
| 2016-11-10 | $26.35 | $26.54 | $26.32 | $26.43 | $25.40 | 4,615,890 |
| 2016-11-09 | $26.71 | $26.72 | $26.10 | $26.20 | $25.18 | 6,803,940 |
| 2016-11-08 | $26.78 | $26.82 | $26.52 | $26.70 | $25.66 | 3,048,980 |
| 2016-11-07 | $26.64 | $26.99 | $26.51 | $26.70 | $25.66 | 3,171,600 |
| 2016-11-04 | $26.83 | $26.91 | $26.52 | $26.68 | $25.64 | 4,886,740 |
| 2016-11-03 | $26.77 | $27.01 | $26.77 | $26.90 | $25.85 | 2,454,510 |
| 2016-11-02 | $27.15 | $27.15 | $26.86 | $26.87 | $25.82 | 2,676,730 |
| 2016-11-01 | $27.18 | $27.21 | $27.07 | $27.16 | $26.10 | 2,004,420 |
| 2016-10-31 | $27.23 | $27.34 | $27.09 | $27.11 | $26.06 | 0 |
| 2016-10-28 | $27.38 | $27.45 | $27.19 | $27.39 | $26.32 | 3,571,560 |
| 2016-10-27 | $27.20 | $27.40 | $27.12 | $27.33 | $26.27 | 2,022,170 |
| 2016-10-26 | $27.36 | $27.43 | $27.10 | $27.21 | $26.15 | 2,625,590 |
| 2016-10-25 | $27.37 | $27.49 | $27.34 | $27.39 | $26.32 | 1,520,070 |
| 2016-10-24 | $27.26 | $27.55 | $27.26 | $27.46 | $26.39 | 2,609,700 |
| 2016-10-21 | $27.25 | $27.40 | $27.13 | $27.25 | $26.19 | 1,928,160 |
| 2016-10-20 | $27.30 | $27.41 | $27.20 | $27.35 | $26.29 | 2,262,500 |
| 2016-10-19 | $27.58 | $27.68 | $27.20 | $27.34 | $26.28 | 2,802,920 |
| 2016-10-18 | $27.35 | $27.64 | $27.35 | $27.58 | $26.51 | 2,162,180 |
| 2016-10-17 | $27.60 | $27.60 | $27.40 | $27.54 | $26.47 | 3,332,810 |
| 2016-10-14 | $27.37 | $27.57 | $27.30 | $27.49 | $26.42 | 3,554,410 |
| 2016-10-13 | $27.40 | $27.45 | $27.23 | $27.37 | $26.31 | 3,390,590 |
| 2016-10-12 | $27.16 | $27.41 | $27.10 | $27.33 | $26.27 | 4,154,560 |
| 2016-10-11 | $27.17 | $27.38 | $27.10 | $27.37 | $26.31 | 3,053,430 |
| 2016-10-10 | $27.01 | $27.19 | $26.97 | $27.17 | $26.11 | 3,438,740 |
| 2016-10-07 | $26.97 | $26.97 | $26.97 | $26.97 | $25.92 | 0 |
| 2016-10-06 | $26.97 | $26.97 | $26.97 | $26.97 | $25.92 | 0 |
| 2016-10-05 | $26.97 | $26.97 | $26.97 | $26.97 | $25.92 | 0 |
| 2016-10-04 | $26.97 | $26.97 | $26.97 | $26.97 | $25.92 | 0 |
| 2016-10-03 | $26.97 | $26.97 | $26.97 | $26.97 | $25.92 | 0 |
| 2016-09-30 | $26.98 | $27.03 | $26.92 | $26.97 | $25.92 | 1,352,790 |
| 2016-09-29 | $26.93 | $27.05 | $26.91 | $26.98 | $25.93 | 2,129,360 |
| 2016-09-28 | $27.26 | $27.26 | $26.92 | $26.94 | $25.89 | 1,700,880 |
| 2016-09-27 | $27.00 | $27.18 | $26.90 | $27.17 | $26.11 | 1,643,790 |
| 2016-09-26 | $27.42 | $27.48 | $26.96 | $26.98 | $25.93 | 2,318,020 |
| 2016-09-23 | $27.43 | $27.56 | $27.30 | $27.44 | $26.37 | 3,211,680 |
| 2016-09-22 | $27.31 | $27.59 | $27.30 | $27.32 | $26.26 | 3,951,630 |
| 2016-09-21 | $27.46 | $27.54 | $27.41 | $27.45 | $26.38 | 1,959,930 |
| 2016-09-20 | $27.44 | $27.55 | $27.40 | $27.50 | $26.43 | 1,264,610 |
| 2016-09-19 | $27.40 | $27.54 | $27.40 | $27.47 | $26.40 | 3,025,870 |
| 2016-09-16 | $27.46 | $27.46 | $27.46 | $27.46 | $26.39 | 0 |
| 2016-09-15 | $27.46 | $27.46 | $27.46 | $27.46 | $26.39 | 0 |
| 2016-09-14 | $27.47 | $27.54 | $27.24 | $27.46 | $26.39 | 2,885,680 |
| 2016-09-13 | $27.69 | $27.72 | $27.39 | $27.58 | $26.51 | 2,655,610 |
| 2016-09-12 | $27.80 | $27.85 | $27.28 | $27.61 | $26.54 | 6,794,750 |
| 2016-09-09 | $27.74 | $28.06 | $27.73 | $28.03 | $26.94 | 4,993,360 |
| 2016-09-08 | $27.65 | $27.94 | $27.61 | $27.83 | $26.75 | 4,102,010 |
| 2016-09-07 | $27.60 | $27.75 | $27.51 | $27.68 | $26.60 | 3,338,170 |
| 2016-09-06 | $27.61 | $27.71 | $27.33 | $27.50 | $26.43 | 5,788,640 |
| 2016-09-05 | $28.10 | $28.10 | $27.52 | $27.63 | $26.56 | 5,448,780 |
| 2016-09-02 | $27.75 | $28.08 | $27.29 | $28.08 | $26.99 | 6,551,020 |
| 2016-09-01 | $27.88 | $28.05 | $27.66 | $27.69 | $26.61 | 3,308,930 |
| 2016-08-31 | $27.86 | $28.00 | $27.68 | $27.76 | $26.68 | 4,781,750 |
| 2016-08-30 | $28.22 | $28.26 | $27.80 | $27.93 | $26.84 | 5,125,430 |
| 2016-08-29 | $28.55 | $28.69 | $28.12 | $28.23 | $27.13 | 5,397,460 |
| 2016-08-26 | $28.56 | $28.70 | $28.30 | $28.46 | $27.35 | 2,033,910 |
| 2016-08-25 | $28.48 | $28.70 | $28.38 | $28.46 | $27.35 | 2,264,630 |
| 2016-08-24 | $28.65 | $28.80 | $28.51 | $28.67 | $27.55 | 5,510,030 |
| 2016-08-23 | $28.53 | $28.79 | $28.36 | $28.59 | $27.48 | 4,157,930 |
| 2016-08-22 | $28.11 | $28.77 | $28.10 | $28.59 | $27.48 | 6,948,370 |
| 2016-08-19 | $28.40 | $28.40 | $28.05 | $28.21 | $27.11 | 4,434,910 |
| 2016-08-18 | $28.74 | $28.74 | $28.21 | $28.34 | $27.24 | 4,153,270 |
| 2016-08-17 | $29.02 | $29.38 | $28.70 | $29.08 | $27.53 | 9,544,540 |
| 2016-08-16 | $28.78 | $29.23 | $28.62 | $29.05 | $27.50 | 8,869,720 |
| 2016-08-15 | $27.90 | $28.96 | $27.90 | $28.68 | $27.15 | 12,017,150 |
| 2016-08-12 | $27.68 | $27.98 | $27.66 | $27.89 | $26.40 | 6,867,530 |
| 2016-08-11 | $28.04 | $28.20 | $27.61 | $27.68 | $26.21 | 5,274,650 |
| 2016-08-10 | $28.25 | $28.33 | $28.07 | $28.23 | $26.73 | 3,443,020 |
| 2016-08-09 | $28.05 | $28.49 | $28.03 | $28.38 | $26.87 | 4,335,600 |
| 2016-08-08 | $28.15 | $28.25 | $27.88 | $28.08 | $26.58 | 3,695,580 |
| 2016-08-05 | $28.25 | $28.30 | $28.01 | $28.11 | $26.61 | 3,051,250 |
| 2016-08-04 | $28.05 | $28.30 | $27.92 | $28.19 | $26.69 | 4,392,950 |
| 2016-08-03 | $27.70 | $28.45 | $27.65 | $28.20 | $26.70 | 8,378,910 |
| 2016-08-02 | $27.80 | $27.97 | $27.61 | $27.76 | $26.28 | 3,177,240 |
| 2016-08-01 | $27.99 | $28.58 | $27.60 | $27.73 | $26.25 | 9,607,000 |
| 2016-07-29 | $27.80 | $28.35 | $27.80 | $27.88 | $26.39 | 8,529,930 |
| 2016-07-28 | $27.16 | $28.33 | $26.78 | $27.92 | $26.43 | 16,479,420 |
| 2016-07-27 | $27.28 | $27.65 | $26.72 | $27.42 | $25.96 | 11,420,940 |
| 2016-07-26 | $26.75 | $27.30 | $26.72 | $27.25 | $25.80 | 5,669,760 |
| 2016-07-25 | $26.81 | $26.94 | $26.73 | $26.80 | $25.37 | 2,673,470 |
| 2016-07-22 | $27.20 | $27.22 | $26.76 | $26.79 | $25.36 | 3,420,820 |
| 2016-07-21 | $27.04 | $27.35 | $27.01 | $27.14 | $25.69 | 2,980,030 |
| 2016-07-20 | $27.28 | $27.28 | $27.02 | $27.05 | $25.61 | 2,103,520 |
| 2016-07-19 | $27.47 | $27.47 | $26.98 | $27.16 | $25.71 | 3,553,960 |
| 2016-07-18 | $27.27 | $27.60 | $27.11 | $27.38 | $25.92 | 5,306,280 |
| 2016-07-15 | $27.24 | $27.35 | $27.15 | $27.25 | $25.80 | 3,969,230 |
| 2016-07-14 | $27.30 | $27.30 | $27.01 | $27.17 | $25.72 | 3,803,220 |
| 2016-07-13 | $27.30 | $27.58 | $27.16 | $27.25 | $25.80 | 10,943,000 |
| 2016-07-12 | $26.57 | $27.65 | $26.40 | $27.33 | $25.87 | 19,413,370 |
| 2016-07-11 | $26.27 | $26.63 | $26.27 | $26.44 | $25.03 | 7,595,140 |
| 2016-07-08 | $26.26 | $26.38 | $26.21 | $26.24 | $24.84 | 4,098,590 |
| 2016-07-07 | $26.41 | $26.46 | $26.21 | $26.35 | $24.95 | 5,795,240 |
| 2016-07-06 | $26.40 | $26.44 | $26.18 | $26.32 | $24.92 | 5,991,510 |
| 2016-07-05 | $26.33 | $26.73 | $26.30 | $26.48 | $25.07 | 9,171,510 |
| 2016-07-04 | $25.95 | $26.42 | $25.90 | $26.32 | $24.92 | 14,880,090 |
| 2016-07-01 | $26.05 | $26.07 | $25.91 | $25.99 | $24.61 | 4,374,900 |
| 2016-06-30 | $26.09 | $26.09 | $25.90 | $26.05 | $24.66 | 4,649,980 |
| 2016-06-29 | $26.13 | $26.15 | $25.89 | $25.99 | $24.61 | 7,145,230 |
| 2016-06-28 | $26.12 | $26.13 | $25.88 | $26.08 | $24.69 | 6,273,790 |
| 2016-06-27 | $25.87 | $26.17 | $25.79 | $26.14 | $24.75 | 4,843,200 |
| 2016-06-24 | $26.19 | $26.25 | $25.55 | $26.02 | $24.63 | 7,057,690 |
| 2016-06-23 | $26.15 | $26.46 | $26.04 | $26.17 | $24.78 | 5,692,840 |
| 2016-06-22 | $26.05 | $26.13 | $25.89 | $26.13 | $24.74 | 3,387,900 |
| 2016-06-21 | $26.40 | $26.48 | $25.85 | $26.05 | $24.66 | 6,316,090 |
| 2016-06-20 | $26.30 | $26.56 | $26.12 | $26.27 | $24.87 | 4,608,800 |
| 2016-06-17 | $26.54 | $26.73 | $26.47 | $26.58 | $25.16 | 4,097,000 |
| 2016-06-16 | $26.94 | $27.06 | $26.47 | $26.51 | $25.10 | 7,454,100 |
| 2016-06-15 | $26.44 | $27.08 | $26.40 | $26.99 | $25.55 | 8,634,070 |
| 2016-06-14 | $27.12 | $27.26 | $26.50 | $26.75 | $25.32 | 7,761,190 |
| 2016-06-13 | $27.35 | $27.55 | $27.06 | $27.13 | $25.68 | 8,366,510 |
| 2016-06-10 | $27.55 | $27.55 | $27.55 | $27.55 | $26.08 | 0 |
| 2016-06-09 | $27.55 | $27.55 | $27.55 | $27.55 | $26.08 | 0 |
| 2016-06-08 | $27.44 | $27.68 | $27.31 | $27.55 | $26.08 | 3,954,000 |
| 2016-06-07 | $27.76 | $27.81 | $27.40 | $27.50 | $26.04 | 4,659,150 |
| 2016-06-06 | $27.79 | $27.99 | $27.60 | $27.76 | $26.28 | 3,896,210 |
| 2016-06-03 | $27.56 | $27.89 | $27.48 | $27.79 | $26.31 | 4,348,080 |
| 2016-06-02 | $27.65 | $27.73 | $27.50 | $27.58 | $26.11 | 2,635,380 |
| 2016-06-01 | $27.71 | $27.71 | $27.71 | $27.71 | $26.23 | 0 |
| 2016-05-31 | $26.90 | $27.73 | $26.90 | $27.71 | $26.23 | 8,263,630 |
| 2016-05-30 | $26.96 | $27.10 | $26.80 | $27.00 | $25.56 | 2,298,080 |
| 2016-05-27 | $27.13 | $27.13 | $26.92 | $26.96 | $25.52 | 1,940,460 |
| 2016-05-26 | $26.84 | $27.13 | $26.66 | $27.01 | $25.57 | 2,907,320 |
| 2016-05-25 | $26.96 | $27.16 | $26.78 | $26.86 | $25.43 | 2,676,330 |
| 2016-05-24 | $27.31 | $27.39 | $26.60 | $26.81 | $25.38 | 3,995,380 |
| 2016-05-23 | $27.20 | $27.49 | $27.15 | $27.39 | $25.93 | 3,373,740 |
| 2016-05-20 | $27.23 | $27.45 | $26.98 | $27.15 | $25.70 | 4,942,000 |
| 2016-05-19 | $27.50 | $27.75 | $27.29 | $27.43 | $25.97 | 2,481,010 |
| 2016-05-18 | $27.74 | $27.97 | $27.27 | $27.50 | $26.04 | 3,939,200 |
| 2016-05-17 | $28.15 | $28.22 | $27.78 | $27.87 | $26.39 | 3,003,110 |
| 2016-05-16 | $27.90 | $28.22 | $27.40 | $28.15 | $26.65 | 4,466,770 |
| 2016-05-13 | $28.54 | $28.98 | $27.75 | $27.91 | $26.42 | 6,252,500 |
| 2016-05-12 | $28.70 | $29.03 | $28.15 | $28.53 | $27.01 | 6,216,470 |
| 2016-05-11 | $28.25 | $29.30 | $28.11 | $29.01 | $27.46 | 11,689,350 |
| 2016-05-10 | $27.70 | $28.18 | $27.65 | $28.17 | $26.67 | 4,358,040 |
| 2016-05-09 | $27.65 | $28.08 | $27.41 | $27.58 | $26.11 | 7,347,790 |
| 2016-05-06 | $28.30 | $28.59 | $27.94 | $27.97 | $26.48 | 6,830,100 |
| 2016-05-05 | $28.24 | $28.49 | $28.00 | $28.29 | $26.78 | 4,881,200 |
| 2016-05-04 | $27.70 | $28.39 | $27.61 | $28.26 | $26.75 | 8,977,680 |
| 2016-05-03 | $27.19 | $27.77 | $27.02 | $27.75 | $26.27 | 11,072,360 |
| 2016-05-02 | $27.21 | $27.21 | $27.21 | $27.21 | $25.76 | 0 |
| 2016-04-29 | $27.78 | $27.78 | $27.15 | $27.21 | $25.76 | 7,793,590 |
| 2016-04-28 | $28.04 | $28.04 | $27.62 | $27.87 | $26.39 | 2,864,550 |
| 2016-04-27 | $28.18 | $28.25 | $27.93 | $28.00 | $26.51 | 2,209,560 |
| 2016-04-26 | $28.20 | $28.39 | $27.80 | $28.08 | $26.58 | 3,754,330 |
| 2016-04-25 | $28.09 | $28.30 | $27.72 | $28.29 | $26.78 | 4,507,620 |
| 2016-04-22 | $27.99 | $28.35 | $27.98 | $28.31 | $26.80 | 4,004,760 |
| 2016-04-21 | $27.70 | $28.30 | $27.63 | $27.98 | $26.49 | 4,686,310 |
| 2016-04-20 | $28.63 | $28.70 | $27.51 | $27.72 | $26.24 | 10,110,670 |
| 2016-04-19 | $28.66 | $28.86 | $28.50 | $28.63 | $27.10 | 3,727,960 |
| 2016-04-18 | $29.00 | $29.30 | $28.54 | $28.67 | $27.14 | 4,999,170 |
| 2016-04-15 | $29.22 | $29.39 | $29.15 | $29.36 | $27.80 | 3,769,230 |
| 2016-04-14 | $29.39 | $29.45 | $28.98 | $29.14 | $27.59 | 6,169,420 |
| 2016-04-13 | $29.32 | $29.75 | $29.13 | $29.27 | $27.71 | 8,868,980 |
| 2016-04-12 | $29.06 | $29.22 | $28.97 | $29.15 | $27.60 | 2,863,750 |
| 2016-04-11 | $29.22 | $29.46 | $29.01 | $29.10 | $27.55 | 8,549,850 |
| 2016-04-08 | $29.20 | $29.21 | $28.94 | $29.03 | $27.48 | 4,722,340 |
| 2016-04-07 | $29.75 | $29.80 | $29.23 | $29.26 | $27.70 | 6,114,470 |
| 2016-04-06 | $29.88 | $29.89 | $29.45 | $29.69 | $28.11 | 5,946,470 |
| 2016-04-05 | $29.31 | $30.09 | $29.31 | $30.01 | $28.41 | 5,328,370 |
| 2016-04-04 | $29.87 | $29.87 | $29.87 | $29.87 | $28.28 | 0 |
| 2016-04-01 | $29.91 | $30.13 | $29.57 | $29.87 | $28.28 | 3,501,530 |
| 2016-03-31 | $29.70 | $30.38 | $29.60 | $30.09 | $28.49 | 11,617,700 |
| 2016-03-30 | $29.45 | $29.85 | $29.27 | $29.59 | $28.01 | 6,201,690 |
| 2016-03-29 | $29.13 | $29.41 | $29.01 | $29.21 | $27.65 | 6,115,320 |
| 2016-03-28 | $30.13 | $30.49 | $29.21 | $29.31 | $27.75 | 7,778,770 |
| 2016-03-25 | $29.20 | $29.99 | $29.15 | $29.88 | $28.29 | 4,040,360 |
| 2016-03-24 | $29.13 | $29.58 | $29.02 | $29.31 | $27.75 | 5,411,500 |
| 2016-03-23 | $29.13 | $29.58 | $29.11 | $29.31 | $27.75 | 5,304,180 |
| 2016-03-22 | $29.39 | $29.55 | $28.93 | $29.28 | $27.72 | 5,505,670 |
| 2016-03-21 | $29.50 | $30.39 | $29.00 | $29.42 | $27.85 | 14,922,610 |
| 2016-03-18 | $29.27 | $29.98 | $29.12 | $29.36 | $27.80 | 12,053,300 |
| 2016-03-17 | $28.67 | $29.44 | $28.67 | $29.38 | $27.81 | 11,341,210 |
| 2016-03-16 | $28.82 | $29.09 | $28.51 | $28.67 | $27.14 | 3,283,220 |
| 2016-03-15 | $28.60 | $29.05 | $28.58 | $28.82 | $27.28 | 4,289,690 |
| 2016-03-14 | $28.01 | $28.98 | $28.01 | $28.77 | $27.24 | 6,296,530 |
| 2016-03-11 | $27.85 | $28.01 | $27.33 | $27.98 | $26.49 | 4,852,420 |
| 2016-03-10 | $27.98 | $28.44 | $27.80 | $27.96 | $26.47 | 4,990,360 |
| 2016-03-09 | $28.50 | $28.50 | $27.88 | $27.89 | $26.40 | 4,202,130 |
| 2016-03-08 | $28.78 | $29.00 | $28.10 | $28.62 | $27.10 | 4,413,270 |
| 2016-03-07 | $28.39 | $29.15 | $28.38 | $29.09 | $27.54 | 4,554,010 |
| 2016-03-04 | $28.86 | $29.20 | $28.12 | $28.31 | $26.80 | 5,832,070 |
| 2016-03-03 | $28.75 | $29.44 | $28.61 | $28.78 | $27.25 | 6,117,970 |
| 2016-03-02 | $27.33 | $28.65 | $27.33 | $28.57 | $27.05 | 7,454,430 |
| 2016-03-01 | $27.35 | $27.50 | $26.91 | $27.31 | $25.86 | 3,800,980 |
| 2016-02-29 | $28.06 | $28.20 | $26.90 | $27.20 | $25.75 | 4,594,920 |
| 2016-02-26 | $28.00 | $28.15 | $27.75 | $27.98 | $26.49 | 4,363,850 |
| 2016-02-25 | $28.24 | $28.57 | $27.01 | $27.90 | $26.41 | 9,823,850 |
| 2016-02-24 | $27.93 | $28.29 | $27.70 | $28.24 | $26.74 | 2,922,660 |
| 2016-02-23 | $28.40 | $28.40 | $27.56 | $27.85 | $26.37 | 3,662,110 |
| 2016-02-22 | $28.10 | $28.38 | $27.83 | $28.31 | $26.80 | 4,544,260 |
| 2016-02-19 | $27.96 | $28.03 | $27.49 | $27.80 | $26.32 | 4,695,170 |
| 2016-02-18 | $28.20 | $28.49 | $27.78 | $27.99 | $26.50 | 11,414,890 |
| 2016-02-17 | $26.98 | $28.26 | $26.95 | $27.89 | $26.40 | 17,144,960 |
| 2016-02-16 | $26.99 | $27.50 | $26.58 | $27.22 | $25.77 | 9,558,350 |
| 2016-02-15 | $25.56 | $27.08 | $25.50 | $26.84 | $25.41 | 12,722,300 |
| 2016-02-12 | $26.12 | $26.12 | $26.12 | $26.12 | $24.73 | 0 |
| 2016-02-11 | $26.12 | $26.12 | $26.12 | $26.12 | $24.73 | 0 |
| 2016-02-10 | $26.12 | $26.12 | $26.12 | $26.12 | $24.73 | 0 |
| 2016-02-09 | $26.12 | $26.12 | $26.12 | $26.12 | $24.73 | 0 |
| 2016-02-08 | $26.12 | $26.12 | $26.12 | $26.12 | $24.73 | 0 |
| 2016-02-05 | $25.90 | $26.42 | $25.86 | $26.12 | $24.73 | 5,804,530 |
| 2016-02-04 | $25.79 | $26.15 | $25.79 | $25.97 | $24.59 | 7,286,580 |
| 2016-02-03 | $25.17 | $25.57 | $25.16 | $25.56 | $24.20 | 3,031,560 |
| 2016-02-02 | $25.25 | $25.75 | $25.25 | $25.60 | $24.24 | 5,136,050 |
| 2016-02-01 | $25.80 | $25.84 | $25.02 | $25.22 | $23.88 | 7,877,660 |
| 2016-01-29 | $25.19 | $25.98 | $25.15 | $25.86 | $24.48 | 8,736,120 |
| 2016-01-28 | $25.80 | $26.07 | $25.15 | $25.24 | $23.90 | 6,162,090 |
| 2016-01-27 | $25.51 | $26.75 | $25.31 | $25.87 | $24.49 | 10,968,870 |
| 2016-01-26 | $27.01 | $27.38 | $26.31 | $26.64 | $25.22 | 8,115,880 |
| 2016-01-25 | $27.41 | $27.79 | $27.02 | $27.38 | $25.92 | 4,536,190 |
| 2016-01-22 | $26.83 | $27.36 | $26.73 | $27.19 | $25.74 | 4,680,640 |
| 2016-01-21 | $26.80 | $27.24 | $26.65 | $26.81 | $25.38 | 5,052,280 |
| 2016-01-20 | $27.25 | $27.99 | $27.01 | $27.24 | $25.79 | 7,928,260 |
| 2016-01-19 | $26.61 | $27.43 | $26.42 | $27.34 | $25.88 | 6,031,540 |
| 2016-01-18 | $26.39 | $26.69 | $26.01 | $26.59 | $25.17 | 3,755,700 |
| 2016-01-15 | $26.87 | $27.08 | $26.20 | $26.49 | $25.08 | 5,670,140 |
| 2016-01-14 | $26.55 | $27.05 | $26.00 | $26.87 | $25.44 | 12,252,680 |
| 2016-01-13 | $27.42 | $27.94 | $26.60 | $26.79 | $25.36 | 12,376,330 |
| 2016-01-12 | $27.36 | $27.57 | $26.80 | $26.82 | $25.39 | 13,162,690 |
| 2016-01-11 | $28.00 | $28.08 | $26.81 | $27.11 | $25.67 | 15,319,660 |
| 2016-01-08 | $28.58 | $28.81 | $27.61 | $28.03 | $26.54 | 16,661,970 |
| 2016-01-07 | $29.19 | $29.19 | $27.83 | $27.99 | $26.50 | 1,901,900 |
| 2016-01-06 | $28.90 | $29.59 | $28.80 | $29.50 | $27.93 | 10,079,700 |
| 2016-01-05 | $27.52 | $29.20 | $27.52 | $28.76 | $27.23 | 8,972,620 |
| 2016-01-04 | $29.53 | $29.54 | $28.17 | $28.27 | $26.76 | 5,946,280 |
| 2016-01-01 | $29.52 | $29.52 | $29.52 | $29.52 | $27.95 | 0 |
| 2015-12-31 | $29.97 | $30.00 | $29.48 | $29.52 | $27.95 | 5,351,640 |
| 2015-12-30 | $30.16 | $30.20 | $29.75 | $29.97 | $28.37 | 5,833,810 |
| 2015-12-29 | $29.42 | $29.95 | $29.42 | $29.93 | $28.34 | 4,000,130 |
| 2015-12-28 | $30.37 | $30.44 | $29.42 | $29.45 | $27.88 | 9,789,030 |
| 2015-12-25 | $30.33 | $30.48 | $30.09 | $30.26 | $28.65 | 4,508,800 |
| 2015-12-24 | $30.35 | $30.45 | $30.10 | $30.21 | $28.60 | 4,455,030 |
| 2015-12-23 | $30.95 | $30.99 | $30.12 | $30.27 | $28.66 | 15,129,190 |
| 2015-12-22 | $31.78 | $31.85 | $30.70 | $30.86 | $29.22 | 11,675,080 |
| 2015-12-21 | $30.70 | $31.65 | $30.51 | $31.40 | $29.73 | 17,227,080 |
| 2015-12-18 | $30.40 | $31.30 | $30.39 | $30.70 | $29.06 | 9,576,670 |
| 2015-12-17 | $30.18 | $30.55 | $30.09 | $30.51 | $28.88 | 11,536,990 |
| 2015-12-16 | $29.98 | $30.20 | $29.90 | $30.09 | $28.49 | 4,709,940 |
| 2015-12-15 | $29.96 | $30.30 | $29.80 | $29.94 | $28.35 | 7,431,670 |
| 2015-12-14 | $29.52 | $29.99 | $29.30 | $29.96 | $28.36 | 5,250,370 |
| 2015-12-11 | $29.76 | $30.08 | $29.56 | $29.93 | $28.34 | 5,232,230 |
| 2015-12-10 | $29.89 | $30.40 | $29.69 | $30.00 | $28.40 | 8,251,530 |
| 2015-12-09 | $29.51 | $30.00 | $29.20 | $29.69 | $28.11 | 6,626,180 |
| 2015-12-08 | $30.34 | $30.52 | $29.61 | $29.75 | $28.17 | 6,123,130 |
| 2015-12-07 | $30.25 | $30.85 | $30.25 | $30.46 | $28.84 | 6,250,140 |
| 2015-12-04 | $30.10 | $30.35 | $29.90 | $30.14 | $28.53 | 9,331,330 |
| 2015-12-03 | $29.99 | $30.15 | $29.55 | $30.09 | $28.49 | 6,012,480 |
| 2015-12-02 | $29.34 | $30.09 | $28.88 | $30.07 | $28.47 | 13,628,680 |
| 2015-12-01 | $28.74 | $29.56 | $28.02 | $29.22 | $27.66 | 13,842,300 |
| 2015-11-30 | $28.60 | $28.86 | $27.28 | $28.60 | $27.08 | 10,434,470 |
| 2015-11-27 | $29.74 | $29.80 | $28.29 | $28.57 | $27.05 | 12,413,800 |
| 2015-11-26 | $30.10 | $30.19 | $29.70 | $29.74 | $28.16 | 8,073,190 |
| 2015-11-25 | $30.20 | $30.20 | $29.87 | $30.06 | $28.46 | 8,019,390 |
| 2015-11-24 | $30.20 | $30.38 | $29.93 | $30.20 | $28.59 | 6,781,070 |
| 2015-11-23 | $30.19 | $30.45 | $30.00 | $30.16 | $28.55 | 7,483,790 |
| 2015-11-20 | $30.17 | $30.45 | $30.06 | $30.15 | $28.54 | 8,897,730 |
| 2015-11-19 | $30.02 | $30.25 | $29.87 | $30.17 | $28.56 | 8,921,670 |
| 2015-11-18 | $30.60 | $30.91 | $30.09 | $30.17 | $28.56 | 7,347,980 |
| 2015-11-17 | $30.86 | $31.07 | $30.31 | $30.55 | $28.92 | 12,735,310 |
| 2015-11-16 | $30.25 | $30.80 | $30.00 | $30.75 | $29.11 | 11,620,440 |
| 2015-11-13 | $30.40 | $31.15 | $30.31 | $30.96 | $29.31 | 9,809,610 |
| 2015-11-12 | $31.07 | $31.16 | $30.12 | $30.69 | $29.06 | 12,936,630 |
| 2015-11-11 | $30.90 | $31.30 | $30.80 | $31.03 | $29.38 | 16,841,640 |
| 2015-11-10 | $32.07 | $32.45 | $29.70 | $30.39 | $28.77 | 21,488,290 |
| 2015-11-09 | $32.41 | $33.38 | $32.28 | $32.35 | $30.63 | 17,752,880 |
| 2015-11-06 | $32.00 | $32.93 | $31.61 | $32.42 | $30.69 | 10,289,590 |
| 2015-11-05 | $31.20 | $32.99 | $31.20 | $31.72 | $30.03 | 24,743,860 |
| 2015-11-04 | $30.16 | $31.73 | $30.16 | $31.58 | $29.90 | 15,651,600 |
| 2015-11-03 | $30.95 | $30.98 | $30.19 | $30.63 | $29.00 | 11,175,190 |
| 2015-11-02 | $30.20 | $31.59 | $30.00 | $31.00 | $29.35 | 16,231,310 |
| 2015-10-30 | $29.97 | $30.38 | $29.83 | $30.22 | $28.61 | 7,783,510 |
| 2015-10-29 | $30.00 | $30.25 | $29.71 | $30.23 | $28.62 | 12,435,840 |
| 2015-10-28 | $29.69 | $30.15 | $29.53 | $29.81 | $28.22 | 16,357,150 |
| 2015-10-27 | $29.48 | $29.63 | $28.73 | $29.39 | $27.82 | 7,823,070 |
| 2015-10-26 | $29.97 | $30.10 | $29.30 | $29.46 | $27.89 | 11,294,520 |
| 2015-10-23 | $29.61 | $29.94 | $29.34 | $29.68 | $28.10 | 9,932,800 |
| 2015-10-22 | $29.00 | $29.51 | $28.65 | $29.46 | $27.89 | 13,331,350 |
| 2015-10-21 | $30.38 | $30.48 | $28.68 | $28.97 | $27.43 | 17,546,030 |
| 2015-10-20 | $30.28 | $30.50 | $29.80 | $30.27 | $28.66 | 12,113,550 |
| 2015-10-19 | $30.60 | $30.80 | $29.83 | $30.33 | $28.71 | 21,998,280 |
| 2015-10-16 | $29.15 | $30.90 | $29.15 | $30.55 | $28.92 | 30,174,850 |
| 2015-10-15 | $28.68 | $29.23 | $28.61 | $29.11 | $27.56 | 10,259,600 |
| 2015-10-14 | $29.10 | $29.47 | $28.62 | $28.68 | $27.15 | 9,940,780 |
| 2015-10-13 | $28.59 | $29.49 | $28.33 | $29.38 | $27.81 | 15,826,580 |
| 2015-10-12 | $28.71 | $30.02 | $28.55 | $28.57 | $27.05 | 30,233,800 |
| 2015-10-09 | $28.73 | $28.95 | $28.29 | $28.57 | $27.05 | 9,369,710 |
| 2015-10-08 | $29.12 | $30.00 | $28.45 | $28.65 | $27.12 | 25,526,570 |
| 2015-10-07 | $27.72 | $27.72 | $27.72 | $27.72 | $26.24 | 0 |
| 2015-10-06 | $27.72 | $27.72 | $27.72 | $27.72 | $26.24 | 0 |
| 2015-10-05 | $27.72 | $27.72 | $27.72 | $27.72 | $26.24 | 0 |
| 2015-10-02 | $27.72 | $27.72 | $27.72 | $27.72 | $26.24 | 0 |
| 2015-10-01 | $27.72 | $27.72 | $27.72 | $27.72 | $26.24 | 0 |
| 2015-09-30 | $27.95 | $28.00 | $27.48 | $27.72 | $26.24 | 4,238,160 |
| 2015-09-29 | $27.90 | $28.20 | $27.50 | $27.68 | $26.21 | 6,342,630 |
| 2015-09-28 | $28.17 | $28.30 | $27.36 | $28.23 | $26.73 | 5,700,390 |
| 2015-09-25 | $28.30 | $28.80 | $27.90 | $28.17 | $26.67 | 14,987,930 |
| 2015-09-24 | $27.49 | $28.30 | $27.32 | $28.23 | $26.73 | 11,944,830 |
| 2015-09-23 | $27.81 | $28.12 | $27.25 | $27.30 | $25.85 | 9,483,790 |
| 2015-09-22 | $28.19 | $28.60 | $27.71 | $28.30 | $26.79 | 13,703,530 |
| 2015-09-21 | $27.31 | $28.25 | $27.21 | $28.04 | $26.55 | 9,551,740 |
| 2015-09-18 | $27.50 | $27.59 | $27.00 | $27.33 | $25.87 | 8,735,870 |
| 2015-09-17 | $28.28 | $28.66 | $27.16 | $27.22 | $25.77 | 17,147,400 |
| 2015-09-16 | $26.49 | $28.78 | $26.02 | $28.39 | $26.88 | 16,515,430 |
| 2015-09-15 | $26.05 | $27.18 | $25.80 | $26.42 | $25.01 | 17,252,500 |
| 2015-09-14 | $28.30 | $28.40 | $26.20 | $26.53 | $25.12 | 20,123,840 |
| 2015-09-11 | $27.30 | $28.68 | $27.27 | $28.47 | $26.95 | 21,237,640 |
| 2015-09-10 | $27.35 | $28.09 | $27.10 | $27.30 | $25.85 | 9,554,970 |
| 2015-09-09 | $27.63 | $29.00 | $27.00 | $27.91 | $26.42 | 27,474,070 |
| 2015-09-08 | $25.59 | $27.99 | $24.96 | $27.55 | $26.08 | 18,618,770 |
| 2015-09-07 | $26.77 | $27.60 | $25.39 | $25.79 | $24.42 | 20,502,270 |
| 2015-09-04 | $26.77 | $26.77 | $26.77 | $26.77 | $25.34 | 0 |
| 2015-09-03 | $26.77 | $26.77 | $26.77 | $26.77 | $25.34 | 0 |
| 2015-09-02 | $24.35 | $27.05 | $24.35 | $26.77 | $25.34 | 44,825,840 |
| 2015-09-01 | $27.17 | $27.17 | $24.70 | $25.28 | $23.93 | 23,363,770 |
| 2015-08-31 | $27.82 | $28.00 | $27.08 | $27.26 | $25.81 | 19,816,380 |
| 2015-08-28 | $27.99 | $29.32 | $27.52 | $28.26 | $26.75 | 33,743,190 |
| 2015-08-27 | $25.41 | $27.30 | $25.31 | $27.23 | $25.78 | 25,380,660 |
| 2015-08-26 | $23.59 | $26.20 | $23.01 | $25.04 | $23.71 | 30,604,660 |
| 2015-08-25 | $23.05 | $25.96 | $22.72 | $24.08 | $22.80 | 45,248,890 |
| 2015-08-24 | $25.00 | $25.80 | $23.47 | $23.60 | $22.34 | 43,606,060 |