AVIC Helicopter Company Ltd (600038) Exchange: SHG
Data as of Aug. 27, 2025
$40.67 ($0.03) 0.07%
AVIC Helicopter Company Ltd - Daily Information
Click for more stock information on AVIC Helicopter Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $40.42 |
| Previous Close | $40.67 |
| High | $40.88 |
| Low | $40.29 |
| Adjusted Open | $40.42 |
| Previous Adjusted Close | $40.67 |
| Adjusted High | $40.88 |
| Adjusted Low | $40.29 |
About AVIC Helicopter Company Ltd (600038)
China Aviation Helicopter Co Ltd, formerly HAFEI AVIATION INDUSTRY CO., LTD, is a China-based company principally engaged in the development, manufacture and distribution of aerospace products. The Company’s products portfolio consists of aircrafts, including ERJ145 series, which is turbo fan regional jets, Y12 series, which is light and general purpose aircrafts, and others; helicopters, including H425 series, H410 series and others, delta winged aircrafts named Luck Bird, as well as aero-propellers. It operates its businesses in domestic and overseas markets.
Invest in AVIC Helicopter Company Ltd (600038)
Historical Stock Data for AVIC Helicopter Company Ltd (600038)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $40.42 | $40.88 | $40.29 | $40.67 | $40.67 | 10,998,340 |
| 2025-08-25 | $40.39 | $40.88 | $40.20 | $40.64 | $40.64 | 17,395,170 |
| 2025-08-22 | $39.60 | $40.30 | $39.34 | $40.30 | $40.30 | 15,583,900 |
| 2025-08-21 | $39.20 | $39.85 | $39.20 | $39.52 | $39.52 | 11,468,280 |
| 2025-08-20 | $39.02 | $39.48 | $38.98 | $39.33 | $39.33 | 9,585,090 |
| 2025-08-19 | $39.58 | $39.65 | $39.04 | $39.10 | $39.10 | 10,704,760 |
| 2025-08-18 | $39.18 | $39.80 | $39.18 | $39.70 | $39.70 | 11,081,620 |
| 2025-08-15 | $38.90 | $39.17 | $38.82 | $39.15 | $39.15 | 7,929,910 |
| 2025-08-14 | $39.74 | $39.84 | $38.90 | $38.90 | $38.90 | 12,953,260 |
| 2025-08-13 | $39.65 | $39.95 | $39.53 | $39.72 | $39.72 | 9,907,230 |
| 2025-08-12 | $40.01 | $40.15 | $39.44 | $39.63 | $39.63 | 10,199,340 |
| 2025-08-11 | $39.91 | $40.28 | $39.50 | $40.01 | $40.01 | 10,471,830 |
| 2025-08-08 | $39.90 | $40.20 | $39.74 | $39.83 | $39.83 | 9,039,920 |
| 2025-08-07 | $40.57 | $40.58 | $39.80 | $39.95 | $39.95 | 14,371,220 |
| 2025-08-06 | $40.12 | $41.00 | $40.12 | $40.56 | $40.56 | 16,646,190 |
| 2025-08-05 | $40.77 | $40.77 | $40.11 | $40.27 | $40.27 | 15,877,200 |
| 2025-08-04 | $40.11 | $41.50 | $39.82 | $40.79 | $40.79 | 25,706,940 |
| 2025-08-01 | $39.48 | $39.69 | $39.03 | $39.27 | $39.27 | 9,861,880 |
| 2025-07-31 | $39.55 | $39.92 | $39.41 | $39.58 | $39.58 | 8,966,110 |
| 2025-07-30 | $40.10 | $40.68 | $39.42 | $39.66 | $39.66 | 14,373,400 |
| 2025-07-29 | $39.36 | $40.03 | $39.28 | $39.99 | $39.99 | 12,775,750 |
| 2025-07-28 | $39.43 | $39.69 | $39.23 | $39.48 | $39.48 | 7,927,180 |
| 2025-07-25 | $39.49 | $39.65 | $39.33 | $39.43 | $39.43 | 6,645,070 |
| 2025-07-24 | $38.91 | $39.55 | $38.82 | $39.48 | $39.48 | 9,106,980 |
| 2025-07-23 | $39.15 | $39.29 | $38.82 | $38.90 | $38.90 | 7,992,830 |
| 2025-07-22 | $39.44 | $39.89 | $39.14 | $39.30 | $39.30 | 9,347,040 |
| 2025-07-21 | $39.44 | $39.59 | $39.13 | $39.45 | $39.45 | 8,744,470 |
| 2025-07-18 | $39.10 | $39.50 | $38.98 | $39.44 | $39.44 | 9,116,190 |
| 2025-07-17 | $38.44 | $39.36 | $38.37 | $39.19 | $39.19 | 10,267,360 |
| 2025-07-16 | $38.35 | $38.59 | $38.25 | $38.37 | $38.37 | 3,252,380 |
| 2025-07-15 | $38.45 | $38.67 | $38.25 | $38.39 | $38.39 | 5,390,940 |
| 2025-07-14 | $38.78 | $38.82 | $38.47 | $38.55 | $38.55 | 5,287,850 |
| 2025-07-11 | $38.32 | $38.77 | $38.28 | $38.67 | $38.67 | 7,017,380 |
| 2025-07-10 | $38.10 | $38.42 | $37.90 | $38.38 | $38.38 | 5,870,900 |
| 2025-07-09 | $38.41 | $38.82 | $38.18 | $38.21 | $38.21 | 6,447,800 |
| 2025-07-08 | $38.25 | $38.46 | $38.19 | $38.39 | $38.39 | 6,041,300 |
| 2025-07-07 | $38.13 | $38.44 | $38.10 | $38.28 | $38.28 | 5,556,710 |
| 2025-07-04 | $38.44 | $38.65 | $38.17 | $38.33 | $38.33 | 7,527,480 |
| 2025-07-03 | $38.61 | $38.88 | $38.45 | $38.52 | $38.52 | 7,602,110 |
| 2025-07-02 | $38.67 | $38.98 | $38.41 | $38.52 | $38.52 | 10,277,090 |
| 2025-06-30 | $38.10 | $38.97 | $38.10 | $38.81 | $38.81 | 17,792,530 |
| 2025-06-27 | $37.80 | $38.26 | $37.79 | $38.01 | $38.01 | 11,589,590 |
| 2025-06-26 | $37.80 | $38.28 | $37.68 | $37.76 | $37.76 | 14,297,620 |
| 2025-06-25 | $37.06 | $38.08 | $37.00 | $37.81 | $37.81 | 16,684,100 |
| 2025-06-24 | $36.45 | $37.08 | $36.24 | $37.06 | $37.06 | 7,208,730 |
| 2025-06-23 | $36.50 | $36.84 | $36.44 | $36.81 | $36.81 | 4,115,220 |
| 2025-06-20 | $36.74 | $36.85 | $36.39 | $36.43 | $36.43 | 4,467,090 |
| 2025-06-19 | $36.93 | $37.01 | $36.54 | $36.81 | $36.81 | 6,439,230 |
| 2025-06-18 | $37.18 | $37.48 | $37.09 | $37.12 | $37.12 | 7,727,310 |
| 2025-06-17 | $37.35 | $37.45 | $37.06 | $37.17 | $37.17 | 5,587,230 |
| 2025-06-13 | $36.82 | $37.49 | $36.71 | $37.31 | $37.31 | 14,905,760 |
| 2025-06-12 | $36.78 | $36.85 | $36.61 | $36.65 | $36.65 | 3,815,580 |
| 2025-06-11 | $36.88 | $37.00 | $36.70 | $36.86 | $36.86 | 4,040,120 |
| 2025-06-10 | $37.28 | $37.29 | $36.62 | $36.82 | $36.82 | 6,704,050 |
| 2025-06-09 | $36.98 | $37.66 | $36.98 | $37.29 | $37.29 | 7,531,700 |
| 2025-06-06 | $36.98 | $37.26 | $36.94 | $36.98 | $36.98 | 4,157,910 |
| 2025-06-05 | $37.16 | $37.16 | $36.85 | $36.95 | $36.95 | 4,995,010 |
| 2025-06-04 | $37.17 | $37.35 | $37.03 | $37.19 | $37.19 | 4,338,320 |
| 2025-06-03 | $36.99 | $37.41 | $36.71 | $37.29 | $37.29 | 6,975,640 |
| 2025-05-30 | $36.64 | $36.98 | $36.43 | $36.81 | $36.81 | 6,269,210 |
| 2025-05-29 | $36.32 | $36.82 | $36.21 | $36.76 | $36.76 | 5,294,200 |
| 2025-05-28 | $36.66 | $36.66 | $36.17 | $36.39 | $36.39 | 5,038,600 |
| 2025-05-27 | $36.80 | $36.85 | $36.43 | $36.80 | $36.80 | 4,351,400 |
| 2025-05-26 | $36.60 | $36.88 | $36.50 | $36.77 | $36.77 | 3,882,610 |
| 2025-05-23 | $36.85 | $37.04 | $36.69 | $36.70 | $36.70 | 5,873,400 |
| 2025-05-22 | $37.05 | $37.43 | $36.87 | $36.88 | $36.88 | 7,256,480 |
| 2025-05-21 | $37.11 | $37.59 | $36.95 | $37.16 | $37.16 | 7,441,730 |
| 2025-05-20 | $37.25 | $37.33 | $36.80 | $37.21 | $37.21 | 9,792,620 |
| 2025-05-19 | $38.09 | $38.15 | $37.11 | $37.26 | $37.26 | 11,995,080 |
| 2025-05-16 | $37.82 | $38.50 | $37.82 | $38.05 | $38.05 | 15,030,720 |
| 2025-05-15 | $38.80 | $39.12 | $37.74 | $37.74 | $37.74 | 23,272,890 |
| 2025-05-14 | $38.00 | $39.18 | $37.53 | $38.15 | $38.15 | 29,175,600 |
| 2025-05-13 | $37.96 | $38.05 | $37.09 | $37.22 | $37.22 | 10,592,960 |
| 2025-05-12 | $36.74 | $38.51 | $36.74 | $37.97 | $37.97 | 19,117,580 |
| 2025-05-09 | $37.55 | $37.55 | $36.84 | $37.03 | $37.03 | 8,740,820 |
| 2025-05-08 | $36.88 | $37.56 | $36.53 | $37.52 | $37.52 | 14,895,950 |
| 2025-05-07 | $36.17 | $37.40 | $36.13 | $36.99 | $36.99 | 14,693,540 |
| 2025-05-06 | $35.55 | $35.91 | $35.55 | $35.83 | $35.83 | 5,154,840 |
| 2025-04-30 | $35.65 | $35.87 | $35.38 | $35.44 | $35.44 | 6,193,700 |
| 2025-04-29 | $35.78 | $36.05 | $35.57 | $35.57 | $35.57 | 5,301,780 |
| 2025-04-28 | $35.85 | $35.95 | $35.50 | $35.56 | $35.56 | 3,092,340 |
| 2025-04-25 | $35.90 | $36.04 | $35.78 | $35.84 | $35.84 | 3,067,580 |
| 2025-04-24 | $36.08 | $36.08 | $35.60 | $35.90 | $35.90 | 4,487,220 |
| 2025-04-23 | $36.35 | $36.44 | $35.92 | $36.08 | $36.08 | 4,610,330 |
| 2025-04-22 | $36.29 | $36.46 | $36.15 | $36.20 | $36.20 | 2,652,330 |
| 2025-04-21 | $36.06 | $36.49 | $36.06 | $36.40 | $36.40 | 3,154,800 |
| 2025-04-18 | $36.35 | $36.36 | $36.00 | $36.12 | $36.12 | 2,908,800 |
| 2025-04-17 | $35.98 | $36.64 | $35.98 | $36.35 | $36.35 | 3,552,400 |
| 2025-04-16 | $36.50 | $36.65 | $35.81 | $36.35 | $36.35 | 5,136,120 |
| 2025-04-15 | $36.84 | $36.87 | $36.16 | $36.29 | $36.29 | 5,173,460 |
| 2025-04-14 | $36.80 | $37.04 | $36.55 | $36.83 | $36.83 | 5,775,110 |
| 2025-04-11 | $36.48 | $36.94 | $36.36 | $36.73 | $36.73 | 6,429,790 |
| 2025-04-10 | $36.59 | $36.89 | $35.96 | $36.57 | $36.57 | 10,042,010 |
| 2025-04-09 | $34.51 | $36.70 | $34.30 | $36.56 | $36.56 | 13,331,990 |
| 2025-04-08 | $33.88 | $34.89 | $33.88 | $34.84 | $34.84 | 8,332,570 |
| 2025-04-07 | $35.75 | $36.37 | $33.39 | $33.86 | $33.86 | 13,972,150 |
| 2025-04-03 | $36.59 | $37.24 | $36.52 | $37.10 | $37.10 | 5,203,200 |
| 2025-04-02 | $36.88 | $37.03 | $36.40 | $36.84 | $36.84 | 6,159,090 |
| 2025-04-01 | $36.63 | $37.31 | $36.63 | $36.94 | $36.94 | 8,512,500 |
| 2025-03-31 | $36.22 | $36.72 | $36.01 | $36.58 | $36.58 | 9,857,040 |
| 2025-03-28 | $36.36 | $36.57 | $36.13 | $36.22 | $36.22 | 3,690,930 |
| 2025-03-27 | $36.50 | $36.65 | $35.83 | $36.44 | $36.44 | 7,055,840 |
| 2025-03-26 | $36.76 | $36.98 | $36.45 | $36.65 | $36.65 | 4,957,790 |
| 2025-03-25 | $36.68 | $37.04 | $36.60 | $36.76 | $36.76 | 4,788,610 |
| 2025-03-24 | $36.92 | $37.08 | $36.27 | $36.67 | $36.67 | 6,799,110 |
| 2025-03-21 | $37.26 | $37.69 | $36.86 | $37.01 | $37.01 | 7,358,390 |
| 2025-03-20 | $37.28 | $37.84 | $37.03 | $37.37 | $37.37 | 7,793,570 |
| 2025-03-19 | $37.41 | $37.49 | $37.22 | $37.28 | $37.28 | 4,875,700 |
| 2025-03-18 | $37.63 | $37.75 | $37.40 | $37.51 | $37.51 | 5,670,110 |
| 2025-03-17 | $37.78 | $38.05 | $37.60 | $37.64 | $37.64 | 7,645,770 |
| 2025-03-14 | $37.45 | $37.89 | $37.01 | $37.79 | $37.79 | 9,430,130 |
| 2025-03-13 | $37.59 | $37.82 | $37.09 | $37.42 | $37.42 | 8,488,100 |
| 2025-03-12 | $38.09 | $38.28 | $37.54 | $37.56 | $37.56 | 9,410,710 |
| 2025-03-11 | $36.71 | $37.95 | $36.65 | $37.89 | $37.89 | 12,068,620 |
| 2025-03-10 | $37.24 | $37.69 | $37.00 | $37.15 | $37.15 | 7,492,950 |
| 2025-03-07 | $37.04 | $37.93 | $36.71 | $37.20 | $37.20 | 14,818,820 |
| 2025-03-06 | $36.97 | $37.24 | $36.86 | $37.02 | $37.02 | 8,124,080 |
| 2025-03-05 | $36.83 | $37.28 | $36.69 | $36.96 | $36.96 | 7,500,010 |
| 2025-03-04 | $36.32 | $37.21 | $36.10 | $36.95 | $36.95 | 8,326,640 |
| 2025-03-03 | $36.21 | $36.68 | $36.21 | $36.32 | $36.32 | 5,794,070 |
| 2025-02-28 | $36.54 | $36.90 | $36.13 | $36.18 | $36.18 | 6,988,390 |
| 2025-02-27 | $37.25 | $37.30 | $36.43 | $36.78 | $36.78 | 9,967,460 |
| 2025-02-26 | $37.38 | $37.45 | $36.99 | $37.22 | $37.22 | 9,318,280 |
| 2025-02-25 | $37.61 | $37.97 | $37.25 | $37.42 | $37.42 | 9,494,200 |
| 2025-02-24 | $37.69 | $38.56 | $37.41 | $37.97 | $37.97 | 13,094,080 |
| 2025-02-20 | $37.19 | $37.62 | $36.75 | $37.34 | $37.34 | 7,440,680 |
| 2025-02-19 | $37.01 | $37.38 | $36.95 | $37.22 | $37.22 | 6,619,140 |
| 2025-02-18 | $38.00 | $38.00 | $37.00 | $37.13 | $37.13 | 7,065,650 |
| 2025-02-17 | $38.20 | $38.39 | $37.82 | $38.11 | $38.11 | 8,938,310 |
| 2025-02-14 | $37.80 | $38.25 | $37.40 | $38.08 | $38.08 | 9,123,330 |
| 2025-02-13 | $37.78 | $38.95 | $37.78 | $37.93 | $37.93 | 13,545,000 |
| 2025-02-12 | $36.92 | $37.54 | $36.91 | $37.38 | $37.38 | 6,507,370 |
| 2025-02-11 | $37.40 | $37.44 | $36.85 | $37.10 | $37.10 | 5,675,060 |
| 2025-02-10 | $37.30 | $37.95 | $37.29 | $37.50 | $37.50 | 6,678,850 |
| 2025-02-07 | $36.97 | $37.46 | $36.83 | $37.28 | $37.28 | 6,888,760 |
| 2025-02-06 | $35.98 | $37.00 | $35.81 | $37.00 | $37.00 | 8,892,730 |
| 2025-02-05 | $36.15 | $36.30 | $35.84 | $35.98 | $35.98 | 6,832,120 |
| 2025-01-27 | $36.93 | $36.93 | $35.82 | $36.06 | $36.06 | 9,441,050 |
| 2025-01-24 | $36.80 | $37.23 | $36.70 | $36.90 | $36.90 | 3,373,110 |
| 2025-01-23 | $36.50 | $37.03 | $36.40 | $36.88 | $36.88 | 5,281,640 |
| 2025-01-22 | $36.54 | $36.72 | $35.81 | $36.39 | $36.39 | 5,705,640 |
| 2025-01-21 | $37.05 | $37.17 | $36.50 | $36.77 | $36.77 | 3,135,390 |
| 2025-01-20 | $37.24 | $37.46 | $36.95 | $37.03 | $37.03 | 3,455,900 |
| 2025-01-17 | $37.13 | $37.40 | $36.87 | $37.19 | $37.19 | 3,104,800 |
| 2025-01-16 | $37.42 | $37.78 | $37.01 | $37.13 | $37.13 | 2,915,100 |
| 2025-01-15 | $37.67 | $37.79 | $37.22 | $37.35 | $37.35 | 3,471,600 |
| 2025-01-14 | $37.02 | $37.88 | $36.75 | $37.85 | $37.85 | 5,313,980 |
| 2025-01-13 | $36.45 | $37.14 | $36.31 | $37.00 | $37.00 | 2,659,220 |
| 2025-01-09 | $36.71 | $37.52 | $36.61 | $37.26 | $37.26 | 4,397,100 |
| 2025-01-08 | $36.99 | $37.18 | $36.31 | $36.83 | $36.83 | 3,823,780 |
| 2025-01-07 | $36.81 | $37.24 | $36.81 | $37.19 | $37.19 | 2,478,050 |
| 2025-01-06 | $36.52 | $37.07 | $36.50 | $36.94 | $36.94 | 2,941,780 |
| 2025-01-03 | $37.11 | $37.44 | $36.61 | $36.72 | $36.72 | 3,810,970 |
| 2025-01-02 | $38.51 | $38.55 | $36.80 | $37.11 | $37.11 | 6,087,360 |
| 2024-12-31 | $39.32 | $39.39 | $38.51 | $38.56 | $38.56 | 4,670,550 |
| 2024-12-30 | $39.15 | $39.67 | $38.91 | $39.32 | $39.32 | 4,547,280 |
| 2024-12-27 | $39.50 | $39.70 | $38.88 | $39.02 | $39.02 | 5,806,730 |
| 2024-12-26 | $39.07 | $39.50 | $38.70 | $38.96 | $38.96 | 6,440,530 |
| 2024-12-25 | $38.21 | $39.11 | $37.86 | $38.67 | $38.67 | 5,290,850 |
| 2024-12-24 | $37.88 | $38.28 | $37.88 | $38.18 | $38.18 | 2,838,400 |
| 2024-12-23 | $38.45 | $38.46 | $37.76 | $37.78 | $37.78 | 3,449,310 |
| 2024-12-20 | $38.00 | $38.59 | $37.88 | $38.45 | $38.45 | 3,937,460 |
| 2024-12-19 | $38.18 | $38.21 | $37.57 | $38.06 | $38.06 | 6,056,980 |
| 2024-12-18 | $38.55 | $38.66 | $38.26 | $38.47 | $38.47 | 3,186,190 |
| 2024-12-17 | $38.41 | $38.82 | $38.23 | $38.38 | $38.38 | 3,770,450 |
| 2024-12-16 | $39.17 | $39.18 | $38.39 | $38.59 | $38.59 | 4,928,490 |
| 2024-12-13 | $40.02 | $40.02 | $39.03 | $39.10 | $39.10 | 8,044,720 |
| 2024-12-12 | $39.75 | $40.43 | $39.75 | $40.23 | $40.23 | 6,000,600 |
| 2024-12-11 | $39.64 | $40.06 | $39.63 | $39.83 | $39.83 | 4,448,110 |
| 2024-12-10 | $40.60 | $40.62 | $39.71 | $39.83 | $39.83 | 6,321,730 |
| 2024-12-09 | $40.00 | $40.00 | $39.42 | $39.63 | $39.63 | 4,562,570 |
| 2024-12-06 | $39.70 | $40.20 | $39.52 | $40.06 | $40.06 | 4,291,060 |
| 2024-12-05 | $39.41 | $39.99 | $39.40 | $39.80 | $39.80 | 3,441,660 |
| 2024-12-04 | $40.00 | $40.27 | $39.41 | $39.55 | $39.55 | 4,849,080 |
| 2024-12-03 | $40.85 | $40.88 | $39.80 | $40.18 | $40.18 | 6,581,270 |
| 2024-12-02 | $41.16 | $41.23 | $40.50 | $40.91 | $40.91 | 7,586,220 |
| 2024-11-29 | $40.27 | $41.35 | $40.17 | $41.08 | $41.08 | 6,660,000 |
| 2024-11-28 | $40.65 | $41.10 | $40.36 | $40.49 | $40.49 | 6,265,630 |
| 2024-11-27 | $39.10 | $40.60 | $38.90 | $40.59 | $40.59 | 8,149,060 |
| 2024-11-26 | $39.80 | $39.83 | $39.13 | $39.15 | $39.15 | 5,301,710 |
| 2024-11-25 | $39.18 | $39.94 | $38.89 | $39.94 | $39.94 | 7,512,200 |
| 2024-11-22 | $40.70 | $40.77 | $39.47 | $39.48 | $39.48 | 8,086,380 |
| 2024-11-21 | $41.02 | $41.12 | $40.50 | $40.79 | $40.79 | 6,000,930 |
| 2024-11-20 | $40.81 | $41.17 | $40.31 | $41.01 | $41.01 | 7,822,200 |
| 2024-11-19 | $40.96 | $41.39 | $40.00 | $40.88 | $40.88 | 8,965,800 |
| 2024-11-18 | $40.80 | $41.20 | $40.10 | $40.66 | $40.66 | 10,004,150 |
| 2024-11-15 | $41.61 | $41.98 | $40.49 | $40.49 | $40.49 | 10,037,410 |
| 2024-11-14 | $42.93 | $43.00 | $41.70 | $41.76 | $41.76 | 9,960,340 |
| 2024-11-13 | $43.41 | $43.80 | $42.50 | $43.18 | $43.18 | 11,080,490 |
| 2024-11-12 | $45.40 | $45.66 | $43.37 | $43.68 | $43.68 | 17,394,730 |
| 2024-11-11 | $44.28 | $45.09 | $43.33 | $45.00 | $45.00 | 23,388,200 |
| 2024-11-08 | $43.60 | $44.38 | $43.27 | $43.80 | $43.80 | 22,678,630 |
| 2024-11-07 | $43.41 | $44.16 | $42.71 | $43.30 | $43.30 | 19,477,090 |
| 2024-11-06 | $45.50 | $45.85 | $43.86 | $44.34 | $44.34 | 22,020,680 |
| 2024-11-05 | $41.99 | $44.00 | $41.90 | $43.60 | $43.60 | 19,166,760 |
| 2024-11-04 | $40.60 | $41.86 | $40.59 | $41.60 | $41.60 | 6,674,090 |
| 2024-11-01 | $41.80 | $42.86 | $40.56 | $40.59 | $40.59 | 10,244,400 |
| 2024-10-31 | $42.03 | $42.45 | $41.47 | $42.01 | $42.01 | 10,890,380 |
| 2024-10-30 | $41.52 | $43.10 | $41.48 | $42.22 | $42.22 | 10,742,710 |
| 2024-10-29 | $42.77 | $43.26 | $42.01 | $42.10 | $42.10 | 8,166,900 |
| 2024-10-28 | $42.73 | $43.88 | $42.73 | $43.08 | $43.08 | 8,652,280 |
| 2024-10-25 | $41.98 | $42.97 | $41.94 | $42.65 | $42.65 | 7,644,680 |
| 2024-10-24 | $42.95 | $43.10 | $41.82 | $42.14 | $42.14 | 6,729,170 |
| 2024-10-23 | $41.99 | $44.20 | $41.99 | $42.96 | $42.96 | 14,185,750 |
| 2024-10-22 | $43.50 | $43.66 | $41.60 | $42.17 | $42.17 | 12,753,250 |
| 2024-10-21 | $41.48 | $43.43 | $41.33 | $42.83 | $42.83 | 15,934,770 |
| 2024-10-18 | $39.08 | $41.65 | $38.89 | $40.88 | $40.88 | 12,322,290 |
| 2024-10-17 | $39.96 | $40.49 | $39.29 | $39.38 | $39.38 | 6,794,270 |
| 2024-10-16 | $39.96 | $40.49 | $39.68 | $39.97 | $39.97 | 4,281,570 |
| 2024-10-15 | $40.50 | $41.48 | $40.20 | $40.42 | $40.42 | 6,392,600 |
| 2024-10-14 | $40.06 | $41.20 | $39.80 | $40.98 | $40.98 | 8,164,150 |
| 2024-10-11 | $41.78 | $41.78 | $39.20 | $39.60 | $39.60 | 8,307,340 |
| 2024-10-10 | $41.25 | $43.50 | $40.52 | $41.80 | $41.80 | 11,122,340 |
| 2024-10-09 | $43.00 | $43.18 | $41.11 | $41.25 | $41.25 | 14,868,300 |
| 2024-10-08 | $45.87 | $45.88 | $41.88 | $44.00 | $44.00 | 19,778,170 |
| 2024-09-30 | $40.13 | $42.00 | $39.80 | $41.72 | $41.72 | 14,223,780 |
| 2024-09-27 | $37.98 | $39.39 | $37.98 | $38.94 | $38.94 | 5,065,210 |
| 2024-09-26 | $36.34 | $37.59 | $36.19 | $37.59 | $37.59 | 4,721,880 |
| 2024-09-25 | $36.20 | $37.02 | $36.15 | $36.34 | $36.34 | 4,564,370 |
| 2024-09-24 | $34.89 | $35.98 | $34.70 | $35.96 | $35.96 | 4,252,080 |
| 2024-09-23 | $34.57 | $35.08 | $34.56 | $34.73 | $34.73 | 2,130,810 |
| 2024-09-20 | $35.20 | $35.35 | $34.50 | $34.87 | $34.87 | 2,605,410 |
| 2024-09-19 | $35.15 | $35.53 | $34.48 | $35.27 | $35.27 | 2,707,360 |
| 2024-09-18 | $35.43 | $35.65 | $34.58 | $35.03 | $35.03 | 2,574,890 |
| 2024-09-13 | $35.60 | $35.80 | $35.38 | $35.51 | $35.51 | 1,501,030 |
| 2024-09-12 | $36.00 | $36.44 | $35.55 | $35.58 | $35.58 | 1,619,200 |
| 2024-09-11 | $35.80 | $36.00 | $35.51 | $35.90 | $35.90 | 2,032,380 |
| 2024-09-10 | $36.52 | $36.55 | $35.42 | $35.93 | $35.93 | 3,043,390 |
| 2024-09-09 | $36.25 | $36.80 | $36.10 | $36.35 | $36.35 | 2,326,400 |
| 2024-09-06 | $36.67 | $37.00 | $36.20 | $36.30 | $36.30 | 2,891,190 |
| 2024-09-05 | $37.06 | $37.09 | $36.60 | $36.78 | $36.78 | 2,989,890 |
| 2024-09-04 | $37.00 | $37.20 | $36.76 | $36.90 | $36.90 | 1,993,100 |
| 2024-09-03 | $36.87 | $37.44 | $36.86 | $37.15 | $37.15 | 2,691,450 |
| 2024-09-02 | $38.12 | $38.13 | $36.70 | $36.87 | $36.87 | 6,712,170 |
| 2024-08-30 | $37.44 | $38.70 | $37.37 | $38.70 | $38.70 | 5,389,260 |
| 2024-08-29 | $36.90 | $37.95 | $36.75 | $37.52 | $37.52 | 3,150,770 |
| 2024-08-28 | $37.30 | $37.78 | $36.81 | $36.95 | $36.95 | 3,179,270 |
| 2024-08-27 | $38.20 | $38.35 | $37.28 | $37.54 | $37.54 | 3,175,670 |
| 2024-08-26 | $38.60 | $38.63 | $38.02 | $38.38 | $38.38 | 2,855,170 |
| 2024-08-23 | $38.76 | $38.88 | $38.35 | $38.63 | $38.63 | 2,502,660 |
| 2024-08-22 | $38.58 | $39.13 | $38.38 | $38.75 | $38.75 | 2,927,350 |
| 2024-08-21 | $38.57 | $38.78 | $38.31 | $38.68 | $38.68 | 2,265,030 |
| 2024-08-20 | $39.11 | $39.58 | $38.39 | $38.56 | $38.56 | 3,080,670 |
| 2024-08-19 | $39.03 | $39.72 | $39.00 | $39.20 | $39.20 | 2,475,130 |
| 2024-08-16 | $39.87 | $40.12 | $38.98 | $39.03 | $39.03 | 3,621,860 |
| 2024-08-15 | $39.75 | $40.29 | $39.20 | $39.87 | $39.87 | 2,283,250 |
| 2024-08-14 | $40.60 | $40.80 | $39.62 | $39.75 | $39.75 | 2,816,900 |
| 2024-08-13 | $40.30 | $40.95 | $40.28 | $40.78 | $40.78 | 2,964,700 |
| 2024-08-12 | $40.21 | $40.56 | $39.52 | $40.30 | $40.30 | 2,880,700 |
| 2024-08-09 | $40.90 | $40.95 | $40.07 | $40.20 | $40.20 | 2,708,300 |
| 2024-08-08 | $41.43 | $41.43 | $40.09 | $40.42 | $40.42 | 4,735,200 |
| 2024-08-07 | $41.86 | $42.05 | $41.30 | $41.59 | $41.59 | 3,278,200 |
| 2024-08-06 | $41.00 | $42.28 | $40.97 | $41.74 | $41.74 | 5,804,510 |
| 2024-08-05 | $42.30 | $42.35 | $40.80 | $40.80 | $40.80 | 5,682,590 |
| 2024-08-02 | $41.40 | $42.75 | $41.35 | $41.95 | $41.95 | 6,935,250 |
| 2024-08-01 | $41.99 | $42.32 | $41.60 | $41.99 | $41.99 | 7,315,660 |
| 2024-07-31 | $40.99 | $42.20 | $40.78 | $42.15 | $42.15 | 9,302,760 |
| 2024-07-30 | $41.50 | $41.56 | $40.35 | $41.17 | $41.17 | 6,228,560 |
| 2024-07-29 | $41.08 | $41.90 | $40.64 | $41.65 | $41.65 | 7,320,330 |
| 2024-07-26 | $39.53 | $41.18 | $39.34 | $40.77 | $40.77 | 5,742,500 |
| 2024-07-25 | $39.90 | $40.00 | $39.11 | $39.53 | $39.53 | 4,282,060 |
| 2024-07-24 | $39.03 | $40.60 | $39.02 | $40.06 | $40.06 | 6,713,370 |
| 2024-07-23 | $40.46 | $40.50 | $39.10 | $39.15 | $39.15 | 3,790,470 |
| 2024-07-22 | $40.55 | $41.12 | $40.19 | $40.56 | $40.56 | 3,718,070 |
| 2024-07-19 | $40.36 | $40.90 | $40.26 | $40.57 | $40.57 | 3,939,220 |
| 2024-07-18 | $38.76 | $40.71 | $38.64 | $40.53 | $40.53 | 6,291,650 |
| 2024-07-17 | $39.18 | $39.33 | $38.73 | $39.12 | $39.12 | 2,597,330 |
| 2024-07-16 | $38.81 | $39.24 | $38.67 | $39.21 | $39.21 | 2,787,640 |
| 2024-07-15 | $39.37 | $39.70 | $38.82 | $38.95 | $38.95 | 3,451,300 |
| 2024-07-12 | $39.03 | $39.55 | $38.81 | $39.25 | $39.25 | 4,885,580 |
| 2024-07-11 | $38.90 | $39.22 | $38.59 | $39.00 | $39.00 | 5,844,670 |
| 2024-07-10 | $38.47 | $39.26 | $38.36 | $38.40 | $38.40 | 5,934,260 |
| 2024-07-09 | $38.99 | $39.16 | $37.89 | $38.59 | $38.59 | 8,745,270 |
| 2024-07-08 | $39.56 | $39.87 | $38.93 | $39.19 | $39.19 | 4,559,010 |
| 2024-07-05 | $39.40 | $39.59 | $38.85 | $39.56 | $39.56 | 3,297,970 |
| 2024-07-04 | $39.93 | $40.40 | $39.35 | $39.47 | $39.47 | 3,560,380 |
| 2024-07-03 | $40.68 | $40.74 | $39.85 | $39.89 | $39.89 | 3,163,700 |
| 2024-07-02 | $41.42 | $41.69 | $40.63 | $40.68 | $40.68 | 3,859,000 |
| 2024-07-01 | $41.21 | $41.76 | $40.56 | $41.52 | $41.52 | 4,385,140 |
| 2024-06-28 | $40.00 | $41.43 | $39.95 | $41.11 | $41.11 | 6,780,410 |
| 2024-06-27 | $40.26 | $40.48 | $40.00 | $40.00 | $40.00 | 3,494,000 |
| 2024-06-26 | $40.02 | $40.60 | $39.45 | $40.47 | $40.47 | 4,689,430 |
| 2024-06-25 | $40.89 | $41.15 | $39.78 | $40.10 | $40.10 | 4,930,200 |
| 2024-06-24 | $40.49 | $41.58 | $40.18 | $40.68 | $40.68 | 6,640,500 |
| 2024-06-21 | $40.16 | $40.78 | $40.10 | $40.49 | $40.49 | 3,172,340 |
| 2024-06-20 | $40.95 | $40.95 | $40.09 | $40.19 | $40.19 | 3,953,780 |
| 2024-06-19 | $41.90 | $41.98 | $40.90 | $40.97 | $40.97 | 3,646,990 |
| 2024-06-18 | $40.99 | $41.96 | $40.84 | $41.83 | $41.83 | 5,906,110 |
| 2024-06-17 | $40.51 | $41.30 | $40.50 | $40.93 | $40.93 | 4,967,800 |
| 2024-06-14 | $40.62 | $40.90 | $40.27 | $40.78 | $40.78 | 5,748,040 |
| 2024-06-13 | $41.10 | $41.20 | $40.42 | $40.71 | $40.71 | 7,340,140 |
| 2024-06-12 | $41.50 | $41.88 | $41.05 | $41.17 | $41.17 | 3,998,200 |
| 2024-06-11 | $41.40 | $41.85 | $41.00 | $41.67 | $41.67 | 4,188,230 |
| 2024-06-07 | $41.85 | $42.20 | $41.03 | $41.45 | $41.45 | 4,998,900 |
| 2024-06-06 | $42.28 | $42.43 | $41.61 | $41.70 | $41.70 | 4,649,260 |
| 2024-06-05 | $42.41 | $43.30 | $42.30 | $42.30 | $42.30 | 6,294,290 |
| 2024-06-04 | $41.53 | $42.58 | $41.41 | $42.56 | $42.56 | 6,530,230 |
| 2024-06-03 | $41.66 | $42.11 | $41.35 | $41.66 | $41.66 | 4,985,300 |
| 2024-05-31 | $42.02 | $42.22 | $41.47 | $41.64 | $41.64 | 5,327,060 |
| 2024-05-30 | $41.30 | $42.36 | $40.98 | $41.91 | $41.91 | 6,046,030 |
| 2024-05-29 | $41.70 | $41.98 | $41.03 | $41.29 | $41.29 | 5,002,590 |
| 2024-05-28 | $42.18 | $42.30 | $41.50 | $41.70 | $41.70 | 6,128,800 |
| 2024-05-27 | $41.75 | $42.32 | $41.53 | $42.17 | $42.17 | 4,626,070 |
| 2024-05-24 | $42.43 | $42.43 | $41.69 | $41.78 | $41.78 | 5,968,220 |
| 2024-05-23 | $43.56 | $43.86 | $42.53 | $42.57 | $42.57 | 6,750,060 |
| 2024-05-22 | $43.51 | $44.11 | $42.88 | $43.05 | $43.05 | 7,023,800 |
| 2024-05-21 | $43.71 | $44.44 | $43.41 | $43.80 | $43.80 | 7,150,830 |
| 2024-05-20 | $44.00 | $44.65 | $43.57 | $44.25 | $44.25 | 10,709,720 |
| 2024-05-17 | $43.66 | $44.24 | $43.04 | $44.04 | $44.04 | 9,623,710 |
| 2024-05-16 | $43.67 | $44.40 | $42.80 | $42.97 | $42.97 | 10,114,080 |
| 2024-05-15 | $43.37 | $44.65 | $43.17 | $43.67 | $43.67 | 10,261,850 |
| 2024-05-14 | $43.85 | $44.08 | $43.10 | $43.34 | $43.34 | 7,065,870 |
| 2024-05-13 | $44.10 | $44.44 | $43.60 | $43.87 | $43.87 | 9,513,900 |
| 2024-05-10 | $45.33 | $45.75 | $44.36 | $44.75 | $44.75 | 10,435,590 |
| 2024-05-09 | $44.20 | $46.10 | $43.40 | $45.33 | $45.33 | 18,292,060 |
| 2024-05-08 | $44.03 | $45.12 | $43.50 | $44.58 | $44.58 | 19,284,060 |
| 2024-05-07 | $42.28 | $44.58 | $42.15 | $44.26 | $44.26 | 20,435,590 |
| 2024-05-06 | $42.00 | $42.80 | $41.97 | $42.55 | $42.55 | 10,416,480 |
| 2024-04-30 | $44.00 | $44.12 | $41.30 | $41.69 | $41.69 | 19,594,010 |
| 2024-04-29 | $43.61 | $45.18 | $43.61 | $43.94 | $43.94 | 18,086,470 |
| 2024-04-26 | $42.40 | $43.84 | $42.34 | $43.28 | $43.28 | 19,420,350 |
| 2024-04-25 | $43.30 | $43.34 | $42.39 | $42.51 | $42.51 | 13,130,990 |
| 2024-04-24 | $41.08 | $43.65 | $41.01 | $43.60 | $43.60 | 18,812,390 |
| 2024-04-23 | $42.99 | $43.53 | $41.70 | $41.77 | $41.77 | 17,324,250 |
| 2024-04-22 | $43.17 | $44.78 | $41.48 | $43.80 | $43.80 | 27,528,030 |
| 2024-04-19 | $40.41 | $43.86 | $40.34 | $42.79 | $42.79 | 24,464,040 |
| 2024-04-18 | $40.84 | $41.74 | $40.16 | $40.96 | $40.96 | 20,280,520 |
| 2024-04-17 | $38.28 | $40.39 | $38.07 | $40.35 | $40.35 | 13,377,910 |
| 2024-04-16 | $39.18 | $39.72 | $37.80 | $37.88 | $37.88 | 9,781,790 |
| 2024-04-15 | $38.05 | $39.74 | $37.95 | $39.48 | $39.48 | 11,508,800 |
| 2024-04-12 | $37.58 | $38.48 | $37.54 | $37.92 | $37.92 | 5,670,890 |
| 2024-04-11 | $38.75 | $38.82 | $37.72 | $37.74 | $37.74 | 9,210,050 |
| 2024-04-10 | $38.95 | $39.68 | $38.15 | $39.31 | $39.31 | 9,274,950 |
| 2024-04-09 | $39.28 | $40.17 | $38.83 | $39.14 | $39.14 | 6,245,590 |
| 2024-04-08 | $39.18 | $39.80 | $38.60 | $39.38 | $39.38 | 9,256,930 |
| 2024-04-03 | $39.26 | $39.38 | $38.58 | $39.27 | $39.27 | 10,200,330 |
| 2024-04-02 | $40.46 | $40.58 | $39.50 | $39.74 | $39.74 | 11,386,810 |
| 2024-04-01 | $40.88 | $41.34 | $40.21 | $40.60 | $40.60 | 11,030,360 |
| 2024-03-29 | $41.30 | $41.87 | $40.43 | $41.11 | $41.11 | 12,467,330 |
| 2024-03-28 | $39.56 | $41.55 | $39.56 | $41.48 | $41.48 | 19,864,090 |
| 2024-03-27 | $39.12 | $39.88 | $38.01 | $38.54 | $38.54 | 10,111,790 |
| 2024-03-26 | $38.91 | $39.76 | $38.72 | $39.12 | $39.12 | 6,861,140 |
| 2024-03-25 | $39.93 | $40.25 | $38.89 | $38.91 | $38.91 | 7,489,220 |
| 2024-03-22 | $41.33 | $41.33 | $39.97 | $39.97 | $39.97 | 11,476,210 |
| 2024-03-21 | $41.49 | $42.19 | $40.93 | $41.57 | $41.57 | 12,760,670 |
| 2024-03-20 | $41.20 | $41.81 | $40.90 | $41.12 | $41.12 | 9,995,850 |
| 2024-03-19 | $42.40 | $42.45 | $41.15 | $41.24 | $41.24 | 14,890,210 |
| 2024-03-18 | $39.45 | $42.71 | $39.45 | $42.48 | $42.48 | 25,971,470 |
| 2024-03-15 | $39.19 | $39.73 | $38.65 | $39.32 | $39.32 | 7,919,000 |
| 2024-03-14 | $39.80 | $41.16 | $38.90 | $39.41 | $39.41 | 12,714,180 |
| 2024-03-13 | $39.95 | $41.30 | $39.52 | $40.16 | $40.16 | 21,514,310 |
| 2024-03-12 | $37.76 | $40.33 | $37.76 | $39.69 | $39.69 | 16,022,600 |
| 2024-03-11 | $36.99 | $37.80 | $36.99 | $37.80 | $37.80 | 6,470,520 |
| 2024-03-08 | $36.43 | $36.98 | $36.28 | $36.87 | $36.87 | 3,704,020 |
| 2024-03-07 | $37.30 | $37.44 | $36.20 | $36.30 | $36.30 | 5,032,210 |
| 2024-03-06 | $36.90 | $37.50 | $36.58 | $37.21 | $37.21 | 5,933,100 |
| 2024-03-05 | $36.35 | $37.32 | $36.20 | $37.08 | $37.08 | 7,566,590 |
| 2024-03-04 | $36.65 | $36.76 | $36.00 | $36.33 | $36.33 | 3,561,390 |
| 2024-03-01 | $36.50 | $36.78 | $36.32 | $36.65 | $36.65 | 3,989,180 |
| 2024-02-29 | $35.48 | $36.40 | $35.35 | $36.40 | $36.40 | 6,027,360 |
| 2024-02-28 | $36.33 | $36.66 | $35.48 | $35.50 | $35.50 | 6,767,640 |
| 2024-02-27 | $35.60 | $36.25 | $35.55 | $36.20 | $36.20 | 4,372,460 |
| 2024-02-26 | $35.52 | $36.06 | $35.40 | $35.81 | $35.81 | 4,734,410 |
| 2024-02-23 | $35.35 | $35.59 | $34.89 | $35.49 | $35.49 | 4,382,290 |
| 2024-02-22 | $35.18 | $35.52 | $35.09 | $35.34 | $35.34 | 3,524,900 |
| 2024-02-21 | $34.92 | $35.99 | $34.66 | $35.20 | $35.20 | 5,058,320 |
| 2024-02-20 | $35.30 | $35.30 | $34.73 | $35.09 | $35.09 | 3,912,840 |
| 2024-02-19 | $35.90 | $36.38 | $35.08 | $35.35 | $35.35 | 6,219,010 |
| 2024-02-08 | $35.72 | $37.06 | $35.72 | $35.85 | $35.85 | 9,435,300 |
| 2024-02-07 | $34.12 | $35.80 | $34.09 | $35.70 | $35.70 | 9,534,680 |
| 2024-02-06 | $31.30 | $34.15 | $31.11 | $34.06 | $34.06 | 5,976,520 |
| 2024-02-05 | $31.99 | $32.42 | $30.24 | $31.86 | $31.86 | 6,671,260 |
| 2024-02-02 | $33.15 | $33.83 | $31.23 | $32.34 | $32.34 | 5,986,840 |
| 2024-02-01 | $32.78 | $33.36 | $32.05 | $32.76 | $32.76 | 4,181,410 |
| 2024-01-31 | $34.11 | $34.30 | $32.95 | $32.98 | $32.98 | 4,894,520 |
| 2024-01-30 | $35.10 | $35.41 | $34.33 | $34.48 | $34.48 | 2,836,600 |
| 2024-01-29 | $35.70 | $35.83 | $35.30 | $35.36 | $35.36 | 3,121,470 |
| 2024-01-26 | $35.47 | $36.20 | $35.31 | $35.55 | $35.55 | 3,872,250 |
| 2024-01-25 | $34.09 | $35.69 | $33.92 | $35.59 | $35.59 | 5,293,340 |
| 2024-01-24 | $33.73 | $34.23 | $32.90 | $34.11 | $34.11 | 3,927,060 |
| 2024-01-23 | $33.89 | $34.15 | $33.36 | $33.74 | $33.74 | 4,317,100 |
| 2024-01-22 | $34.94 | $34.94 | $33.63 | $34.00 | $34.00 | 4,263,950 |
| 2024-01-19 | $35.50 | $35.60 | $34.90 | $35.11 | $35.11 | 3,060,350 |
| 2024-01-18 | $35.60 | $36.00 | $33.96 | $36.00 | $36.00 | 6,492,760 |
| 2024-01-17 | $36.68 | $36.68 | $35.66 | $35.71 | $35.71 | 3,321,750 |
| 2024-01-16 | $36.37 | $37.09 | $35.99 | $36.76 | $36.76 | 3,828,270 |
| 2024-01-15 | $37.40 | $37.40 | $36.36 | $36.39 | $36.39 | 3,972,320 |
| 2024-01-12 | $37.81 | $38.15 | $37.32 | $37.52 | $37.52 | 3,663,650 |
| 2024-01-11 | $36.90 | $38.00 | $36.60 | $38.00 | $38.00 | 5,555,050 |
| 2024-01-10 | $36.50 | $36.87 | $35.87 | $36.80 | $36.80 | 2,815,960 |
| 2024-01-09 | $36.51 | $36.66 | $36.00 | $36.55 | $36.55 | 3,704,550 |
| 2024-01-08 | $37.40 | $37.40 | $36.50 | $36.50 | $36.50 | 3,527,860 |
| 2024-01-05 | $38.03 | $38.44 | $37.28 | $37.50 | $37.50 | 3,993,160 |
| 2024-01-04 | $38.30 | $38.70 | $37.92 | $38.03 | $38.03 | 3,027,740 |
| 2024-01-03 | $38.67 | $38.67 | $38.20 | $38.47 | $38.47 | 3,527,600 |
| 2024-01-02 | $38.56 | $39.13 | $38.25 | $38.70 | $38.70 | 5,345,810 |
| 2024-01-01 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2023-12-29 | $38.15 | $38.63 | $38.15 | $38.53 | $38.53 | 3,587,310 |
| 2023-12-28 | $38.00 | $38.45 | $37.92 | $38.30 | $38.30 | 4,216,510 |
| 2023-12-27 | $38.57 | $38.57 | $37.80 | $37.95 | $37.95 | 3,206,070 |
| 2023-12-26 | $38.00 | $38.97 | $37.63 | $38.60 | $38.60 | 5,965,240 |
| 2023-12-25 | $38.14 | $38.83 | $38.01 | $38.32 | $38.32 | 5,127,550 |
| 2023-12-22 | $37.05 | $38.44 | $36.97 | $38.14 | $38.14 | 6,538,640 |
| 2023-12-21 | $36.55 | $37.16 | $36.35 | $37.13 | $37.13 | 3,496,670 |
| 2023-12-20 | $37.44 | $37.78 | $36.86 | $36.88 | $36.88 | 2,905,100 |
| 2023-12-19 | $38.03 | $38.09 | $37.35 | $37.60 | $37.60 | 3,324,590 |
| 2023-12-18 | $38.11 | $38.20 | $37.43 | $37.55 | $37.55 | 3,059,850 |
| 2023-12-15 | $38.51 | $38.64 | $38.08 | $38.19 | $38.19 | 2,871,150 |
| 2023-12-14 | $39.10 | $39.20 | $38.43 | $38.58 | $38.58 | 3,691,000 |
| 2023-12-13 | $39.79 | $39.80 | $38.96 | $39.00 | $39.00 | 4,898,210 |
| 2023-12-12 | $38.00 | $40.92 | $38.00 | $38.89 | $38.89 | 10,009,540 |
| 2023-12-11 | $36.76 | $37.75 | $36.40 | $37.73 | $37.73 | 4,130,460 |
| 2023-12-08 | $36.96 | $37.36 | $36.87 | $36.95 | $36.95 | 3,138,260 |
| 2023-12-07 | $36.83 | $37.05 | $36.40 | $36.87 | $36.87 | 2,464,500 |
| 2023-12-06 | $36.97 | $37.28 | $36.79 | $37.01 | $37.01 | 2,359,550 |
| 2023-12-05 | $37.60 | $37.71 | $37.01 | $37.02 | $37.02 | 2,844,300 |
| 2023-12-04 | $37.67 | $38.20 | $37.64 | $37.80 | $37.80 | 3,944,810 |
| 2023-12-01 | $37.44 | $37.56 | $37.01 | $37.48 | $37.48 | 2,353,700 |
| 2023-11-30 | $37.80 | $37.99 | $37.23 | $37.42 | $37.42 | 2,518,800 |
| 2023-11-29 | $38.16 | $38.26 | $37.81 | $37.91 | $37.91 | 1,961,000 |
| 2023-11-28 | $38.67 | $38.67 | $38.13 | $38.22 | $38.22 | 3,068,880 |
| 2023-11-27 | $37.35 | $38.86 | $37.34 | $38.67 | $38.67 | 5,834,030 |
| 2023-11-24 | $38.14 | $38.16 | $37.38 | $37.54 | $37.54 | 2,176,400 |
| 2023-11-23 | $37.80 | $38.17 | $37.65 | $38.06 | $38.06 | 1,823,190 |
| 2023-11-22 | $38.01 | $38.36 | $37.93 | $37.93 | $37.93 | 1,829,430 |
| 2023-11-21 | $38.60 | $38.66 | $38.16 | $38.19 | $38.19 | 2,234,680 |
| 2023-11-20 | $38.16 | $38.68 | $38.08 | $38.55 | $38.55 | 2,415,900 |
| 2023-11-17 | $38.12 | $38.29 | $37.93 | $38.16 | $38.16 | 1,723,400 |
| 2023-11-16 | $38.48 | $38.54 | $38.09 | $38.12 | $38.12 | 1,818,650 |
| 2023-11-15 | $38.75 | $38.82 | $38.33 | $38.48 | $38.48 | 2,586,180 |
| 2023-11-14 | $38.23 | $38.85 | $38.22 | $38.69 | $38.69 | 4,356,500 |
| 2023-11-13 | $37.52 | $38.38 | $37.40 | $38.36 | $38.36 | 4,758,810 |
| 2023-11-10 | $37.20 | $37.56 | $36.98 | $37.46 | $37.46 | 1,941,220 |
| 2023-11-09 | $37.52 | $37.73 | $37.22 | $37.30 | $37.30 | 2,514,970 |
| 2023-11-08 | $37.88 | $37.95 | $37.53 | $37.67 | $37.67 | 2,465,100 |
| 2023-11-07 | $38.07 | $38.07 | $37.76 | $37.88 | $37.88 | 1,771,900 |
| 2023-11-06 | $37.95 | $38.20 | $37.80 | $38.07 | $38.07 | 2,764,370 |
| 2023-11-03 | $37.43 | $37.96 | $37.40 | $37.71 | $37.71 | 2,390,700 |
| 2023-11-02 | $38.01 | $38.17 | $37.34 | $37.36 | $37.36 | 2,977,300 |
| 2023-11-01 | $38.01 | $38.18 | $37.77 | $37.93 | $37.93 | 2,828,710 |
| 2023-10-31 | $37.90 | $38.29 | $37.80 | $37.96 | $37.96 | 3,291,800 |
| 2023-10-30 | $37.48 | $38.13 | $37.28 | $37.90 | $37.90 | 3,632,240 |
| 2023-10-27 | $37.15 | $37.58 | $37.03 | $37.51 | $37.51 | 3,060,800 |
| 2023-10-26 | $36.62 | $37.15 | $36.57 | $37.12 | $37.12 | 2,418,200 |
| 2023-10-25 | $36.93 | $37.14 | $36.70 | $36.86 | $36.86 | 3,079,070 |
| 2023-10-24 | $35.90 | $36.52 | $35.61 | $36.50 | $36.50 | 3,060,810 |
| 2023-10-23 | $35.70 | $36.38 | $35.54 | $35.79 | $35.79 | 2,870,900 |
| 2023-10-20 | $36.50 | $36.67 | $35.78 | $35.94 | $35.94 | 3,162,380 |
| 2023-10-19 | $36.95 | $37.31 | $36.67 | $36.67 | $36.67 | 2,827,400 |
| 2023-10-18 | $37.65 | $37.65 | $37.05 | $37.17 | $37.17 | 2,824,900 |
| 2023-10-17 | $38.16 | $38.32 | $37.37 | $37.79 | $37.79 | 3,213,800 |
| 2023-10-16 | $37.90 | $38.65 | $37.88 | $38.11 | $38.11 | 3,214,050 |
| 2023-10-13 | $38.30 | $38.30 | $37.72 | $37.86 | $37.86 | 2,579,720 |
| 2023-10-12 | $38.34 | $38.50 | $37.93 | $38.33 | $38.33 | 3,026,600 |
| 2023-10-11 | $38.63 | $38.75 | $38.05 | $38.15 | $38.15 | 3,143,300 |
| 2023-10-10 | $38.51 | $38.78 | $38.39 | $38.45 | $38.45 | 3,080,050 |
| 2023-10-09 | $37.85 | $38.66 | $37.83 | $38.34 | $38.34 | 4,531,660 |
| 2023-09-28 | $38.05 | $38.20 | $37.70 | $37.85 | $37.85 | 2,342,860 |
| 2023-09-27 | $37.61 | $38.10 | $37.58 | $37.70 | $37.70 | 2,092,990 |
| 2023-09-26 | $37.94 | $37.95 | $37.55 | $37.58 | $37.58 | 2,583,570 |
| 2023-09-25 | $38.36 | $38.50 | $37.95 | $37.96 | $37.96 | 3,592,790 |
| 2023-09-22 | $38.31 | $38.69 | $38.15 | $38.65 | $38.65 | 4,537,340 |
| 2023-09-21 | $38.01 | $39.10 | $37.95 | $38.62 | $38.62 | 7,764,390 |
| 2023-09-20 | $37.70 | $37.85 | $37.36 | $37.46 | $37.46 | 2,011,300 |
| 2023-09-19 | $38.01 | $38.01 | $37.68 | $37.87 | $37.87 | 2,314,680 |
| 2023-09-18 | $37.98 | $38.16 | $37.62 | $38.11 | $38.11 | 2,388,800 |
| 2023-09-15 | $38.08 | $38.19 | $37.82 | $37.98 | $37.98 | 2,459,170 |
| 2023-09-14 | $38.19 | $38.27 | $37.90 | $38.06 | $38.06 | 1,983,500 |
| 2023-09-13 | $38.70 | $38.70 | $37.81 | $38.15 | $38.15 | 3,334,790 |
| 2023-09-12 | $38.70 | $38.94 | $38.60 | $38.70 | $38.70 | 2,159,660 |
| 2023-09-11 | $38.90 | $38.90 | $38.36 | $38.72 | $38.72 | 3,684,300 |
| 2023-09-08 | $38.49 | $38.89 | $38.25 | $38.70 | $38.70 | 2,517,840 |
| 2023-09-07 | $38.79 | $38.98 | $38.36 | $38.36 | $38.36 | 2,724,700 |
| 2023-09-06 | $38.10 | $38.95 | $37.98 | $38.84 | $38.84 | 4,448,580 |
| 2023-09-05 | $38.48 | $38.58 | $38.17 | $38.22 | $38.22 | 1,874,430 |
| 2023-09-04 | $38.23 | $38.54 | $38.07 | $38.47 | $38.47 | 2,974,920 |
| 2023-09-01 | $38.30 | $38.38 | $37.83 | $38.06 | $38.06 | 2,064,850 |
| 2023-08-31 | $38.37 | $38.50 | $38.04 | $38.14 | $38.14 | 2,281,560 |
| 2023-08-30 | $38.23 | $38.73 | $38.18 | $38.45 | $38.45 | 3,617,080 |
| 2023-08-29 | $37.20 | $38.60 | $37.05 | $38.28 | $38.28 | 5,056,570 |
| 2023-08-28 | $38.69 | $38.97 | $37.11 | $37.19 | $37.19 | 4,732,240 |
| 2023-08-25 | $37.52 | $37.85 | $37.10 | $37.19 | $37.19 | 3,505,860 |
| 2023-08-24 | $38.10 | $38.18 | $37.45 | $37.67 | $37.67 | 3,318,370 |
| 2023-08-23 | $38.97 | $39.05 | $37.71 | $37.83 | $37.83 | 5,927,470 |
| 2023-08-22 | $38.68 | $39.22 | $38.42 | $39.01 | $39.01 | 3,700,400 |
| 2023-08-21 | $39.70 | $39.88 | $38.65 | $38.68 | $38.68 | 3,813,800 |
| 2023-08-18 | $39.80 | $40.07 | $39.35 | $39.42 | $39.42 | 3,730,620 |
| 2023-08-17 | $38.58 | $40.05 | $38.36 | $39.85 | $39.85 | 5,994,390 |
| 2023-08-16 | $39.07 | $39.23 | $38.54 | $38.60 | $38.60 | 2,385,600 |
| 2023-08-15 | $39.43 | $39.46 | $38.77 | $39.11 | $39.11 | 3,114,240 |
| 2023-08-14 | $38.96 | $39.50 | $38.68 | $39.46 | $39.46 | 3,238,580 |
| 2023-08-11 | $39.63 | $39.80 | $39.20 | $39.24 | $39.24 | 3,261,830 |
| 2023-08-10 | $40.00 | $40.08 | $39.66 | $39.75 | $39.75 | 2,633,230 |
| 2023-08-09 | $39.70 | $40.06 | $39.60 | $39.91 | $39.91 | 2,917,020 |
| 2023-08-08 | $39.61 | $39.88 | $39.02 | $39.85 | $39.85 | 4,004,990 |
| 2023-08-07 | $39.89 | $39.89 | $39.39 | $39.61 | $39.61 | 4,132,450 |
| 2023-08-04 | $39.81 | $40.11 | $39.70 | $39.88 | $39.88 | 3,631,230 |
| 2023-08-03 | $39.80 | $39.92 | $39.51 | $39.87 | $39.87 | 3,219,450 |
| 2023-08-02 | $40.06 | $40.26 | $39.66 | $39.80 | $39.80 | 4,869,100 |
| 2023-08-01 | $40.73 | $40.82 | $40.16 | $40.21 | $40.21 | 4,363,860 |
| 2023-07-31 | $40.80 | $40.89 | $40.48 | $40.67 | $40.67 | 5,739,750 |
| 2023-07-28 | $40.70 | $40.81 | $39.98 | $40.67 | $40.67 | 7,352,530 |
| 2023-07-27 | $40.69 | $41.62 | $40.55 | $41.02 | $41.02 | 8,990,450 |
| 2023-07-26 | $40.73 | $40.74 | $40.25 | $40.33 | $40.33 | 4,025,860 |
| 2023-07-25 | $40.63 | $40.83 | $40.43 | $40.73 | $40.73 | 5,666,100 |
| 2023-07-24 | $40.72 | $41.09 | $40.30 | $40.46 | $40.46 | 6,546,330 |
| 2023-07-21 | $41.40 | $41.89 | $40.72 | $40.98 | $40.98 | 7,031,020 |
| 2023-07-20 | $42.30 | $42.90 | $41.19 | $41.41 | $41.41 | 12,616,940 |
| 2023-07-19 | $41.50 | $42.60 | $40.70 | $41.71 | $41.71 | 14,611,310 |
| 2023-07-18 | $40.29 | $40.96 | $40.14 | $40.70 | $40.70 | 4,823,390 |
| 2023-07-17 | $40.27 | $40.38 | $39.88 | $40.38 | $40.38 | 4,706,200 |
| 2023-07-14 | $41.00 | $41.10 | $40.35 | $40.42 | $40.42 | 7,320,530 |
| 2023-07-13 | $39.98 | $40.65 | $39.80 | $40.33 | $40.33 | 4,758,730 |
| 2023-07-12 | $40.51 | $40.51 | $39.90 | $39.93 | $39.93 | 4,057,170 |
| 2023-07-11 | $39.72 | $40.65 | $39.57 | $40.51 | $40.51 | 5,409,400 |
| 2023-07-10 | $39.50 | $39.85 | $39.39 | $39.63 | $39.63 | 2,587,910 |
| 2023-07-07 | $39.55 | $39.65 | $39.17 | $39.31 | $39.31 | 2,921,800 |
| 2023-07-06 | $39.70 | $39.89 | $39.43 | $39.51 | $39.51 | 2,647,900 |
| 2023-07-05 | $40.25 | $40.25 | $39.69 | $39.76 | $39.76 | 3,618,780 |
| 2023-07-04 | $39.87 | $40.38 | $39.86 | $40.33 | $40.33 | 4,386,580 |
| 2023-07-03 | $39.96 | $40.18 | $39.70 | $40.05 | $40.05 | 5,093,100 |
| 2023-06-30 | $39.68 | $40.06 | $39.46 | $39.82 | $39.82 | 4,793,800 |
| 2023-06-29 | $39.10 | $39.74 | $39.00 | $39.57 | $39.57 | 4,919,410 |
| 2023-06-28 | $39.06 | $39.39 | $38.47 | $39.18 | $39.18 | 4,778,850 |
| 2023-06-27 | $38.80 | $39.25 | $38.56 | $39.20 | $39.00 | 3,213,040 |
| 2023-06-26 | $38.90 | $39.15 | $38.52 | $38.68 | $38.48 | 3,721,970 |
| 2023-06-21 | $39.21 | $39.45 | $38.99 | $39.03 | $38.83 | 3,557,940 |
| 2023-06-20 | $38.85 | $39.58 | $38.82 | $39.38 | $39.18 | 6,239,630 |
| 2023-06-19 | $38.89 | $39.58 | $38.80 | $38.89 | $38.69 | 5,057,500 |
| 2023-06-16 | $38.44 | $39.09 | $38.38 | $38.87 | $38.87 | 4,976,880 |
| 2023-06-15 | $37.95 | $38.37 | $37.83 | $38.30 | $38.30 | 3,718,930 |
| 2023-06-14 | $37.92 | $38.14 | $37.80 | $37.95 | $37.95 | 3,018,490 |
| 2023-06-13 | $38.09 | $38.14 | $37.80 | $37.91 | $37.91 | 3,977,930 |
| 2023-06-12 | $38.80 | $38.97 | $38.10 | $38.21 | $38.21 | 6,172,190 |
| 2023-06-09 | $37.76 | $39.05 | $37.60 | $39.00 | $39.00 | 6,478,610 |
| 2023-06-08 | $37.83 | $37.86 | $37.24 | $37.78 | $37.78 | 3,538,750 |
| 2023-06-07 | $37.76 | $38.05 | $37.60 | $37.89 | $37.89 | 3,193,310 |
| 2023-06-06 | $38.84 | $39.09 | $37.68 | $37.78 | $37.78 | 5,403,250 |
| 2023-06-05 | $39.10 | $39.19 | $38.81 | $38.95 | $38.95 | 2,848,470 |
| 2023-06-02 | $39.12 | $39.29 | $38.97 | $39.09 | $39.09 | 3,658,350 |
| 2023-06-01 | $39.01 | $39.33 | $38.70 | $39.07 | $39.07 | 3,895,120 |
| 2023-05-31 | $38.75 | $39.25 | $38.62 | $39.08 | $39.08 | 3,462,550 |
| 2023-05-30 | $39.00 | $39.20 | $38.21 | $38.96 | $38.96 | 4,498,820 |
| 2023-05-29 | $39.89 | $40.15 | $39.01 | $39.08 | $39.08 | 4,470,930 |
| 2023-05-26 | $39.39 | $39.44 | $38.98 | $39.39 | $39.39 | 2,255,000 |
| 2023-05-25 | $39.15 | $39.62 | $39.02 | $39.35 | $39.35 | 3,938,770 |
| 2023-05-24 | $40.01 | $40.01 | $39.06 | $39.12 | $39.12 | 6,223,390 |
| 2023-05-23 | $40.73 | $40.86 | $40.08 | $40.10 | $40.10 | 5,051,980 |
| 2023-05-22 | $40.90 | $41.20 | $40.75 | $40.80 | $40.80 | 3,373,890 |
| 2023-05-19 | $41.06 | $41.61 | $40.75 | $41.16 | $41.16 | 3,624,150 |
| 2023-05-18 | $41.42 | $41.50 | $40.93 | $41.18 | $41.18 | 3,688,420 |
| 2023-05-17 | $40.83 | $41.82 | $40.73 | $41.41 | $41.41 | 5,097,010 |
| 2023-05-16 | $41.28 | $41.30 | $40.67 | $40.83 | $40.83 | 3,500,520 |
| 2023-05-15 | $40.71 | $41.30 | $40.30 | $41.25 | $41.25 | 4,255,540 |
| 2023-05-12 | $41.40 | $41.68 | $40.87 | $40.93 | $40.93 | 3,368,860 |
| 2023-05-11 | $42.31 | $42.31 | $41.39 | $41.50 | $41.50 | 5,557,990 |
| 2023-05-10 | $42.80 | $42.84 | $41.88 | $42.34 | $42.34 | 5,609,500 |
| 2023-05-09 | $42.79 | $43.43 | $42.42 | $42.86 | $42.86 | 9,438,270 |
| 2023-05-08 | $41.47 | $42.62 | $41.47 | $42.48 | $42.48 | 5,882,130 |
| 2023-05-05 | $42.09 | $42.11 | $41.33 | $41.45 | $41.45 | 3,903,140 |
| 2023-05-04 | $42.22 | $42.76 | $41.79 | $42.10 | $42.10 | 6,555,300 |
| 2023-05-03 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 0 |
| 2023-05-02 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 0 |
| 2023-04-28 | $42.00 | $42.64 | $41.85 | $42.52 | $42.52 | 4,614,490 |
| 2023-04-27 | $41.08 | $42.24 | $40.90 | $42.01 | $42.01 | 5,201,360 |
| 2023-04-26 | $40.38 | $41.43 | $40.38 | $41.13 | $41.13 | 4,185,080 |
| 2023-04-25 | $41.11 | $41.46 | $40.11 | $40.44 | $40.44 | 5,440,870 |
| 2023-04-24 | $41.22 | $41.62 | $40.60 | $41.28 | $41.28 | 4,596,380 |
| 2023-04-21 | $41.32 | $42.20 | $41.12 | $41.19 | $41.19 | 6,653,390 |
| 2023-04-20 | $42.13 | $42.53 | $41.30 | $41.55 | $41.55 | 6,399,250 |
| 2023-04-19 | $42.56 | $42.66 | $42.07 | $42.23 | $42.23 | 4,230,200 |
| 2023-04-18 | $42.57 | $42.90 | $42.30 | $42.66 | $42.66 | 5,277,640 |
| 2023-04-17 | $42.34 | $42.65 | $41.88 | $42.49 | $42.49 | 5,471,330 |
| 2023-04-14 | $42.99 | $43.05 | $42.30 | $42.33 | $42.33 | 6,979,550 |
| 2023-04-13 | $42.12 | $42.40 | $41.75 | $42.22 | $42.22 | 4,209,150 |
| 2023-04-12 | $42.33 | $42.50 | $42.09 | $42.11 | $42.11 | 4,317,740 |
| 2023-04-11 | $42.09 | $42.54 | $42.08 | $42.35 | $42.35 | 4,222,490 |
| 2023-04-10 | $43.40 | $43.53 | $42.08 | $42.31 | $42.31 | 7,916,230 |
| 2023-04-07 | $42.25 | $42.89 | $42.20 | $42.89 | $42.89 | 6,191,800 |
| 2023-04-06 | $42.00 | $42.34 | $41.58 | $42.18 | $42.18 | 5,941,750 |
| 2023-04-05 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 0 |
| 2023-04-04 | $42.65 | $42.66 | $41.97 | $42.11 | $42.11 | 6,699,780 |
| 2023-04-03 | $42.26 | $42.68 | $42.05 | $42.56 | $42.56 | 6,326,830 |
| 2023-03-31 | $42.29 | $42.63 | $41.90 | $42.31 | $42.31 | 5,880,980 |
| 2023-03-30 | $42.29 | $42.54 | $42.00 | $42.38 | $42.38 | 5,634,630 |
| 2023-03-29 | $43.28 | $43.28 | $42.03 | $42.42 | $42.42 | 9,087,120 |
| 2023-03-28 | $44.58 | $44.69 | $43.11 | $43.29 | $43.29 | 11,304,210 |
| 2023-03-27 | $46.21 | $46.30 | $44.52 | $44.58 | $44.58 | 9,410,570 |
| 2023-03-24 | $46.38 | $46.58 | $45.89 | $46.09 | $46.09 | 5,213,400 |
| 2023-03-23 | $46.35 | $46.80 | $46.16 | $46.68 | $46.68 | 6,059,190 |
| 2023-03-22 | $46.05 | $46.88 | $45.95 | $46.58 | $46.58 | 8,485,290 |
| 2023-03-21 | $45.34 | $46.75 | $45.10 | $46.17 | $46.17 | 12,606,710 |
| 2023-03-20 | $44.85 | $45.47 | $44.10 | $44.46 | $44.46 | 6,706,550 |
| 2023-03-17 | $45.43 | $45.45 | $44.45 | $44.77 | $44.77 | 7,348,160 |
| 2023-03-16 | $45.70 | $46.75 | $44.77 | $45.03 | $45.03 | 9,270,420 |
| 2023-03-15 | $46.48 | $46.60 | $45.55 | $45.87 | $45.87 | 5,161,400 |
| 2023-03-14 | $46.10 | $46.73 | $45.83 | $46.47 | $46.47 | 4,888,960 |
| 2023-03-13 | $45.90 | $46.56 | $45.43 | $46.26 | $46.26 | 4,498,450 |
| 2023-03-10 | $46.20 | $46.77 | $46.11 | $46.15 | $46.15 | 4,339,350 |
| 2023-03-09 | $46.84 | $47.15 | $46.30 | $46.41 | $46.41 | 4,372,050 |
| 2023-03-08 | $46.06 | $47.37 | $46.03 | $46.68 | $46.68 | 7,181,440 |
| 2023-03-07 | $47.14 | $47.17 | $46.15 | $46.30 | $46.30 | 6,772,670 |
| 2023-03-06 | $47.85 | $47.88 | $46.57 | $47.15 | $47.15 | 10,782,790 |
| 2023-03-03 | $46.59 | $48.18 | $46.09 | $47.32 | $47.32 | 12,385,680 |
| 2023-03-02 | $45.64 | $46.61 | $45.59 | $46.60 | $46.60 | 7,945,430 |
| 2023-03-01 | $45.42 | $45.83 | $45.15 | $45.76 | $45.76 | 4,334,390 |
| 2023-02-28 | $45.08 | $45.70 | $44.78 | $45.39 | $45.39 | 4,721,720 |
| 2023-02-27 | $45.34 | $45.81 | $44.82 | $45.08 | $45.08 | 5,009,120 |
| 2023-02-24 | $44.62 | $45.80 | $44.60 | $45.34 | $45.34 | 5,884,070 |
| 2023-02-23 | $44.93 | $45.07 | $44.50 | $44.62 | $44.62 | 3,998,200 |
| 2023-02-22 | $44.78 | $45.15 | $44.57 | $44.95 | $44.95 | 4,284,470 |
| 2023-02-21 | $44.49 | $45.10 | $44.45 | $44.84 | $44.84 | 5,278,600 |
| 2023-02-20 | $44.08 | $44.56 | $43.70 | $44.50 | $44.50 | 6,048,580 |
| 2023-02-17 | $44.82 | $44.96 | $43.75 | $44.23 | $44.23 | 7,826,590 |
| 2023-02-16 | $45.73 | $45.88 | $44.40 | $44.81 | $44.81 | 6,151,180 |
| 2023-02-15 | $46.02 | $46.14 | $45.38 | $45.66 | $45.66 | 6,262,260 |
| 2023-02-14 | $46.33 | $46.65 | $45.70 | $46.04 | $46.04 | 5,743,980 |
| 2023-02-13 | $45.71 | $46.80 | $45.70 | $46.30 | $46.30 | 6,750,120 |
| 2023-02-10 | $46.20 | $46.70 | $45.52 | $45.71 | $45.71 | 5,788,830 |
| 2023-02-09 | $45.50 | $46.49 | $45.39 | $46.34 | $46.34 | 6,015,640 |
| 2023-02-08 | $45.84 | $46.36 | $45.55 | $45.57 | $45.57 | 4,177,340 |
| 2023-02-07 | $46.30 | $46.50 | $45.26 | $46.07 | $46.07 | 6,994,650 |
| 2023-02-06 | $46.67 | $47.20 | $46.16 | $46.24 | $46.24 | 6,357,520 |
| 2023-02-03 | $46.42 | $47.10 | $46.42 | $46.95 | $46.95 | 7,036,210 |
| 2023-02-02 | $48.19 | $48.20 | $46.30 | $46.56 | $46.56 | 12,680,510 |
| 2023-02-01 | $48.01 | $48.33 | $47.61 | $48.20 | $48.20 | 6,976,160 |
| 2023-01-31 | $46.96 | $48.35 | $46.81 | $48.23 | $48.23 | 12,588,590 |
| 2023-01-30 | $46.06 | $47.85 | $45.85 | $47.12 | $47.12 | 14,473,500 |
| 2023-01-20 | $45.53 | $46.42 | $45.35 | $45.55 | $45.55 | 7,200,000 |
| 2023-01-19 | $45.03 | $45.88 | $44.91 | $45.63 | $45.63 | 5,456,870 |
| 2023-01-18 | $45.07 | $45.29 | $44.83 | $45.16 | $45.16 | 4,953,790 |
| 2023-01-17 | $44.49 | $46.00 | $44.24 | $45.17 | $45.17 | 10,426,250 |
| 2023-01-16 | $43.63 | $44.69 | $43.60 | $44.53 | $44.53 | 12,147,480 |
| 2023-01-13 | $43.37 | $44.35 | $43.01 | $44.00 | $44.00 | 12,214,230 |
| 2023-01-12 | $45.20 | $45.44 | $43.05 | $43.56 | $43.56 | 13,835,220 |
| 2023-01-11 | $45.39 | $45.39 | $43.88 | $43.89 | $43.89 | 19,328,540 |
| 2023-01-10 | $51.05 | $51.05 | $45.80 | $45.90 | $45.90 | 38,968,390 |
| 2022-12-23 | $46.10 | $46.70 | $45.76 | $46.41 | $46.41 | 2,955,140 |
| 2022-12-22 | $45.77 | $46.63 | $44.90 | $46.23 | $46.23 | 4,963,180 |
| 2022-12-21 | $46.56 | $46.95 | $45.15 | $45.79 | $45.79 | 3,744,340 |
| 2022-12-20 | $46.59 | $47.00 | $45.70 | $46.67 | $46.67 | 4,432,610 |
| 2022-12-19 | $47.22 | $47.80 | $46.40 | $46.60 | $46.60 | 3,647,860 |
| 2022-12-16 | $47.60 | $48.27 | $47.10 | $47.46 | $47.46 | 4,870,960 |
| 2022-12-15 | $48.00 | $48.66 | $46.52 | $47.61 | $47.61 | 11,354,620 |
| 2022-12-14 | $46.68 | $47.12 | $45.93 | $46.20 | $46.20 | 3,716,190 |
| 2022-12-13 | $47.75 | $47.75 | $46.67 | $46.86 | $46.86 | 3,029,400 |
| 2022-12-12 | $46.37 | $48.12 | $45.70 | $47.75 | $47.75 | 6,774,480 |
| 2022-12-09 | $46.79 | $47.55 | $46.15 | $46.37 | $46.37 | 6,045,500 |
| 2022-12-08 | $47.57 | $47.80 | $46.48 | $46.72 | $46.72 | 5,355,190 |
| 2022-12-07 | $48.80 | $49.00 | $47.40 | $47.85 | $47.85 | 6,595,110 |
| 2022-12-06 | $47.57 | $49.05 | $46.91 | $48.84 | $48.84 | 7,372,310 |
| 2022-12-05 | $47.31 | $48.39 | $47.31 | $47.55 | $47.55 | 6,873,720 |
| 2022-12-01 | $48.02 | $49.88 | $47.53 | $49.22 | $49.22 | 12,581,400 |
| 2022-11-30 | $48.00 | $48.45 | $47.29 | $47.98 | $47.98 | 10,058,940 |
| 2022-11-29 | $47.28 | $47.98 | $46.68 | $47.15 | $47.15 | 9,934,380 |
| 2022-11-28 | $44.56 | $48.50 | $44.56 | $47.15 | $47.15 | 20,228,340 |
| 2022-11-25 | $43.98 | $45.60 | $43.70 | $45.34 | $45.34 | 12,568,680 |
| 2022-11-24 | $43.55 | $44.84 | $43.55 | $44.05 | $44.05 | 6,307,950 |
| 2022-11-23 | $43.69 | $44.00 | $43.07 | $43.49 | $43.49 | 4,157,960 |
| 2022-11-22 | $43.09 | $44.85 | $43.09 | $43.89 | $43.89 | 10,733,890 |
| 2022-11-21 | $41.66 | $43.76 | $41.52 | $43.31 | $43.31 | 8,772,750 |
| 2022-11-18 | $42.99 | $43.45 | $41.97 | $42.05 | $42.05 | 4,935,460 |
| 2022-11-17 | $42.33 | $43.02 | $41.00 | $42.99 | $42.99 | 5,146,340 |
| 2022-11-16 | $42.04 | $43.30 | $42.04 | $42.53 | $42.53 | 5,976,540 |
| 2022-11-15 | $41.56 | $42.27 | $41.31 | $42.22 | $42.22 | 4,303,530 |
| 2022-11-14 | $42.20 | $42.45 | $41.52 | $41.80 | $41.80 | 4,473,840 |
| 2022-11-11 | $42.50 | $42.89 | $42.03 | $42.31 | $42.31 | 5,319,730 |
| 2022-11-10 | $42.90 | $42.92 | $41.85 | $41.92 | $41.92 | 5,814,630 |
| 2022-11-09 | $44.90 | $44.94 | $43.08 | $43.22 | $43.22 | 8,445,550 |
| 2022-11-08 | $42.75 | $44.85 | $42.30 | $44.50 | $44.50 | 13,940,330 |
| 2022-11-07 | $43.20 | $43.59 | $42.36 | $42.71 | $42.71 | 8,123,710 |
| 2022-11-04 | $42.97 | $43.43 | $42.83 | $43.27 | $43.27 | 7,187,310 |
| 2022-11-03 | $42.80 | $43.59 | $42.70 | $43.19 | $43.19 | 5,363,600 |
| 2022-11-02 | $43.80 | $44.36 | $42.91 | $43.30 | $43.30 | 8,415,380 |
| 2022-11-01 | $44.01 | $44.75 | $43.20 | $43.99 | $43.99 | 8,590,290 |
| 2022-10-31 | $40.90 | $44.15 | $39.86 | $43.90 | $43.90 | 12,009,390 |
| 2022-10-28 | $42.75 | $43.18 | $40.68 | $41.11 | $41.11 | 6,532,600 |
| 2022-10-27 | $42.65 | $43.28 | $42.20 | $42.92 | $42.92 | 7,198,020 |
| 2022-10-26 | $40.40 | $43.36 | $39.68 | $42.65 | $42.65 | 11,406,470 |
| 2022-10-25 | $41.04 | $41.63 | $40.00 | $40.30 | $40.30 | 7,815,620 |
| 2022-10-24 | $40.92 | $42.56 | $40.92 | $41.25 | $41.25 | 10,003,730 |
| 2022-10-21 | $40.02 | $41.34 | $39.30 | $40.84 | $40.84 | 7,642,730 |
| 2022-10-20 | $40.75 | $41.19 | $39.50 | $40.01 | $40.01 | 8,477,230 |
| 2022-10-19 | $41.20 | $41.73 | $40.63 | $40.80 | $40.80 | 5,490,680 |
| 2022-10-18 | $41.52 | $41.58 | $40.80 | $41.23 | $41.23 | 4,579,990 |
| 2022-10-17 | $39.86 | $41.94 | $39.62 | $41.50 | $41.50 | 8,021,750 |
| 2022-10-14 | $39.00 | $40.23 | $38.95 | $40.15 | $40.15 | 5,292,230 |
| 2022-10-13 | $38.99 | $39.51 | $38.60 | $38.89 | $38.89 | 4,997,200 |
| 2022-10-12 | $38.01 | $39.04 | $37.48 | $39.01 | $39.01 | 5,163,120 |
| 2022-10-11 | $38.60 | $38.82 | $37.74 | $38.25 | $38.25 | 4,028,820 |
| 2022-10-10 | $39.75 | $39.90 | $38.16 | $38.50 | $38.50 | 4,250,900 |
| 2022-09-30 | $40.75 | $40.90 | $39.54 | $39.69 | $39.69 | 5,651,570 |
| 2022-09-29 | $40.26 | $41.79 | $40.26 | $40.48 | $40.48 | 6,728,650 |
| 2022-09-28 | $41.57 | $42.11 | $39.63 | $39.91 | $39.91 | 8,088,310 |
| 2022-09-27 | $41.57 | $41.97 | $41.12 | $41.84 | $41.84 | 7,004,530 |
| 2022-09-26 | $43.11 | $43.48 | $41.18 | $41.56 | $41.56 | 8,016,350 |
| 2022-09-23 | $45.97 | $46.66 | $43.69 | $43.80 | $43.80 | 7,293,980 |
| 2022-09-22 | $43.91 | $46.05 | $43.70 | $45.43 | $45.43 | 7,490,560 |
| 2022-09-21 | $43.99 | $44.43 | $42.74 | $44.11 | $44.11 | 5,710,540 |
| 2022-09-20 | $45.00 | $45.00 | $43.72 | $43.98 | $43.98 | 5,249,220 |
| 2022-09-19 | $46.03 | $46.15 | $44.10 | $44.45 | $44.45 | 7,699,770 |
| 2022-09-16 | $46.51 | $47.73 | $45.96 | $46.16 | $46.16 | 9,131,910 |
| 2022-09-15 | $47.54 | $47.74 | $46.02 | $46.53 | $46.53 | 8,871,430 |
| 2022-09-14 | $46.86 | $47.96 | $46.58 | $47.54 | $47.54 | 6,693,870 |
| 2022-09-13 | $46.46 | $48.13 | $46.26 | $47.56 | $47.56 | 11,159,350 |
| 2022-09-12 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 0 |
| 2022-09-09 | $45.65 | $46.46 | $45.10 | $46.26 | $46.26 | 6,576,550 |
| 2022-09-08 | $45.69 | $46.50 | $45.45 | $45.84 | $45.84 | 5,483,100 |
| 2022-09-07 | $44.41 | $46.60 | $44.18 | $45.80 | $45.80 | 8,199,940 |
| 2022-09-06 | $42.99 | $45.40 | $42.84 | $44.75 | $44.75 | 10,032,390 |
| 2022-09-05 | $43.27 | $43.70 | $42.44 | $42.83 | $42.83 | 4,896,830 |
| 2022-09-02 | $42.24 | $43.42 | $42.06 | $43.41 | $43.41 | 6,131,140 |
| 2022-09-01 | $42.39 | $42.89 | $42.09 | $42.25 | $42.25 | 4,539,950 |
| 2022-08-31 | $43.00 | $43.70 | $41.91 | $42.16 | $42.16 | 7,218,010 |
| 2022-08-30 | $43.80 | $43.93 | $42.88 | $43.13 | $43.13 | 5,244,850 |
| 2022-08-29 | $43.61 | $45.06 | $42.81 | $44.00 | $44.00 | 7,023,160 |
| 2022-08-26 | $44.50 | $45.68 | $44.00 | $44.25 | $44.25 | 7,462,450 |
| 2022-08-25 | $43.90 | $44.55 | $43.48 | $44.09 | $44.09 | 8,124,600 |
| 2022-08-24 | $46.82 | $47.01 | $43.36 | $43.60 | $43.60 | 18,396,980 |
| 2022-08-23 | $47.86 | $48.17 | $46.72 | $47.00 | $47.00 | 9,355,560 |
| 2022-08-22 | $48.14 | $49.32 | $47.73 | $47.78 | $47.78 | 8,795,020 |
| 2022-08-19 | $50.09 | $50.55 | $48.38 | $48.42 | $48.42 | 9,043,150 |
| 2022-08-18 | $49.08 | $51.30 | $49.08 | $50.09 | $50.09 | 12,023,510 |
| 2022-08-17 | $49.88 | $50.18 | $48.85 | $49.16 | $49.16 | 11,403,060 |
| 2022-08-16 | $49.80 | $51.19 | $49.25 | $49.87 | $49.87 | 12,789,440 |
| 2022-08-15 | $49.00 | $50.63 | $48.65 | $50.36 | $50.36 | 25,606,740 |
| 2022-08-12 | $48.75 | $52.73 | $48.70 | $51.76 | $51.76 | 37,718,530 |
| 2022-08-11 | $45.69 | $48.66 | $45.30 | $48.65 | $48.65 | 24,922,990 |
| 2022-08-10 | $44.99 | $46.97 | $44.78 | $45.90 | $45.90 | 23,362,590 |
| 2022-08-09 | $43.05 | $45.17 | $42.11 | $44.58 | $44.58 | 15,342,980 |
| 2022-08-08 | $42.64 | $43.30 | $42.02 | $43.15 | $43.15 | 9,790,990 |
| 2022-08-05 | $42.50 | $42.97 | $41.76 | $42.64 | $42.64 | 7,636,190 |
| 2022-08-04 | $43.92 | $44.36 | $42.22 | $42.62 | $42.62 | 10,967,620 |
| 2022-08-03 | $42.05 | $45.55 | $41.12 | $43.92 | $43.92 | 20,512,920 |
| 2022-08-02 | $43.39 | $43.68 | $41.50 | $41.80 | $41.80 | 9,759,300 |
| 2022-08-01 | $43.86 | $44.28 | $42.85 | $43.00 | $43.00 | 6,659,610 |
| 2022-07-29 | $44.78 | $45.09 | $43.47 | $43.85 | $43.85 | 7,829,950 |
| 2022-07-28 | $44.40 | $44.91 | $43.87 | $44.75 | $44.75 | 8,021,120 |
| 2022-07-27 | $44.41 | $45.13 | $43.70 | $44.30 | $44.30 | 6,571,560 |
| 2022-07-26 | $42.69 | $45.14 | $42.65 | $44.24 | $44.24 | 10,049,000 |
| 2022-07-25 | $44.00 | $45.26 | $42.51 | $42.76 | $42.76 | 7,743,090 |
| 2022-07-22 | $44.48 | $45.07 | $43.02 | $43.61 | $43.61 | 8,047,140 |
| 2022-07-21 | $45.00 | $45.10 | $44.23 | $44.51 | $44.51 | 8,227,030 |
| 2022-07-20 | $44.61 | $45.78 | $44.40 | $45.71 | $45.24 | 11,711,570 |
| 2022-07-19 | $44.10 | $45.50 | $43.76 | $44.61 | $44.15 | 9,806,890 |
| 2022-07-18 | $44.08 | $44.31 | $42.77 | $43.96 | $43.51 | 10,608,090 |
| 2022-07-15 | $42.61 | $45.84 | $42.44 | $44.40 | $43.95 | 16,677,200 |
| 2022-07-14 | $42.95 | $44.16 | $42.88 | $43.58 | $43.13 | 7,791,280 |
| 2022-07-13 | $42.90 | $43.32 | $41.98 | $43.06 | $42.62 | 6,967,290 |
| 2022-07-12 | $43.82 | $44.14 | $42.95 | $43.00 | $42.56 | 7,690,410 |
| 2022-07-11 | $45.35 | $45.35 | $43.28 | $43.83 | $43.38 | 11,982,220 |
| 2022-07-08 | $46.57 | $46.94 | $45.42 | $45.51 | $45.04 | 9,446,210 |
| 2022-07-07 | $45.15 | $46.75 | $45.00 | $46.57 | $46.09 | 11,590,650 |
| 2022-07-06 | $46.45 | $46.98 | $44.50 | $45.15 | $44.69 | 10,691,920 |
| 2022-07-05 | $46.10 | $47.10 | $45.67 | $46.79 | $46.31 | 12,420,460 |
| 2022-07-04 | $44.77 | $46.89 | $44.09 | $46.20 | $45.73 | 15,054,340 |
| 2022-07-01 | $45.10 | $45.77 | $44.06 | $44.20 | $43.75 | 9,214,580 |
| 2022-06-30 | $45.70 | $46.00 | $44.68 | $45.20 | $44.74 | 12,621,790 |
| 2022-06-29 | $46.75 | $46.93 | $45.38 | $45.77 | $45.30 | 10,620,850 |
| 2022-06-28 | $46.20 | $47.09 | $46.10 | $47.00 | $46.52 | 14,577,450 |
| 2022-06-27 | $46.72 | $46.94 | $45.65 | $46.20 | $45.73 | 14,436,470 |
| 2022-06-24 | $45.58 | $47.70 | $45.01 | $46.91 | $46.43 | 33,025,260 |
| 2022-06-23 | $41.02 | $44.90 | $40.84 | $44.85 | $44.39 | 24,603,050 |
| 2022-06-22 | $42.37 | $42.76 | $40.92 | $41.02 | $40.60 | 11,039,780 |
| 2022-06-21 | $42.67 | $42.97 | $41.82 | $42.30 | $41.87 | 11,292,530 |
| 2022-06-20 | $43.33 | $43.46 | $42.20 | $42.88 | $42.44 | 17,155,520 |
| 2022-06-17 | $42.06 | $43.44 | $41.81 | $43.30 | $42.86 | 18,265,280 |
| 2022-06-16 | $41.05 | $43.09 | $41.00 | $42.15 | $41.72 | 16,589,180 |
| 2022-06-15 | $40.36 | $42.09 | $39.92 | $41.15 | $40.73 | 18,187,240 |
| 2022-06-14 | $40.88 | $41.50 | $39.48 | $40.26 | $39.85 | 15,920,890 |
| 2022-06-13 | $42.00 | $42.58 | $41.00 | $41.82 | $41.39 | 10,420,860 |
| 2022-06-10 | $40.47 | $42.15 | $40.05 | $42.03 | $41.60 | 13,344,270 |
| 2022-06-09 | $41.30 | $41.50 | $40.10 | $40.55 | $40.14 | 8,427,410 |
| 2022-06-08 | $40.83 | $42.13 | $40.39 | $41.41 | $40.99 | 13,109,230 |
| 2022-06-07 | $40.80 | $41.38 | $40.50 | $41.01 | $40.59 | 10,429,920 |
| 2022-06-06 | $41.50 | $41.50 | $40.48 | $40.91 | $40.49 | 14,610,740 |
| 2022-06-02 | $39.14 | $41.81 | $39.01 | $41.50 | $41.08 | 16,765,650 |
| 2022-06-01 | $38.55 | $39.66 | $38.46 | $39.50 | $39.10 | 13,505,890 |
| 2022-05-31 | $38.23 | $38.66 | $37.65 | $38.59 | $38.20 | 12,101,170 |
| 2022-05-30 | $36.61 | $38.66 | $36.31 | $38.30 | $37.91 | 21,312,800 |
| 2022-05-27 | $36.39 | $37.34 | $36.03 | $36.62 | $36.25 | 21,840,570 |
| 2022-05-26 | $34.51 | $35.88 | $34.35 | $35.78 | $35.41 | 24,677,770 |
| 2022-05-25 | $34.56 | $34.80 | $33.76 | $34.72 | $34.36 | 19,341,240 |
| 2022-05-24 | $36.80 | $36.80 | $34.59 | $34.59 | $34.24 | 33,527,900 |
| 2022-05-23 | $38.36 | $39.00 | $36.80 | $36.80 | $36.42 | 29,490,380 |
| 2022-05-20 | $41.54 | $42.03 | $40.82 | $40.89 | $40.47 | 10,591,390 |
| 2022-05-19 | $41.35 | $41.66 | $40.70 | $41.49 | $41.07 | 7,795,480 |
| 2022-05-18 | $40.22 | $42.10 | $40.00 | $41.71 | $41.28 | 10,944,430 |
| 2022-05-17 | $40.39 | $40.94 | $39.80 | $40.24 | $39.83 | 9,797,350 |
| 2022-05-16 | $40.80 | $41.20 | $39.93 | $40.40 | $39.99 | 6,798,950 |
| 2022-05-13 | $40.38 | $41.31 | $40.04 | $40.20 | $39.79 | 7,436,870 |
| 2022-05-12 | $39.88 | $40.86 | $39.70 | $40.22 | $39.81 | 8,326,450 |
| 2022-05-11 | $40.23 | $41.93 | $40.00 | $40.21 | $39.80 | 13,384,360 |
| 2022-05-10 | $39.05 | $40.80 | $38.81 | $39.90 | $39.49 | 11,932,040 |
| 2022-05-09 | $38.60 | $40.09 | $38.46 | $39.69 | $39.28 | 9,766,990 |
| 2022-05-06 | $37.84 | $39.26 | $37.73 | $38.77 | $38.37 | 11,338,640 |
| 2022-05-05 | $39.99 | $40.02 | $38.48 | $38.79 | $38.39 | 27,650,060 |
| 2022-05-04 | $42.70 | $42.70 | $42.70 | $42.70 | $42.26 | 0 |
| 2022-05-03 | $42.70 | $42.70 | $42.70 | $42.70 | $42.26 | 0 |
| 2022-04-29 | $40.65 | $42.87 | $40.10 | $42.70 | $42.26 | 10,471,350 |
| 2022-04-28 | $39.80 | $40.97 | $39.47 | $40.26 | $39.85 | 6,690,530 |
| 2022-04-27 | $37.00 | $40.46 | $37.00 | $40.19 | $39.78 | 10,026,400 |
| 2022-04-26 | $39.16 | $39.60 | $37.36 | $37.47 | $37.09 | 8,409,260 |
| 2022-04-25 | $41.90 | $41.97 | $39.06 | $39.16 | $38.76 | 10,702,630 |
| 2022-04-22 | $42.58 | $43.25 | $41.75 | $42.72 | $42.28 | 6,608,080 |
| 2022-04-21 | $44.75 | $45.45 | $42.90 | $43.02 | $42.58 | 6,790,720 |
| 2022-04-20 | $45.50 | $45.92 | $44.67 | $44.92 | $44.46 | 4,774,220 |
| 2022-04-19 | $45.80 | $46.32 | $45.39 | $45.58 | $45.11 | 5,336,790 |
| 2022-04-18 | $45.10 | $46.09 | $44.65 | $46.06 | $45.59 | 4,845,300 |
| 2022-04-15 | $45.51 | $46.16 | $44.59 | $45.55 | $45.08 | 6,469,480 |
| 2022-04-14 | $45.30 | $45.80 | $45.00 | $45.43 | $44.97 | 3,982,810 |
| 2022-04-13 | $45.49 | $46.10 | $45.08 | $45.13 | $44.67 | 4,011,690 |
| 2022-04-12 | $45.03 | $46.03 | $44.45 | $45.96 | $45.49 | 6,070,940 |
| 2022-04-11 | $46.66 | $46.79 | $44.90 | $45.14 | $44.68 | 8,703,440 |
| 2022-04-08 | $47.98 | $48.10 | $46.36 | $46.97 | $46.49 | 9,152,940 |
| 2022-04-07 | $49.06 | $50.08 | $47.92 | $47.98 | $47.49 | 7,314,500 |
| 2022-04-06 | $49.61 | $49.95 | $48.74 | $49.09 | $48.59 | 8,014,850 |
| 2022-04-05 | $49.61 | $49.61 | $49.61 | $49.61 | $49.10 | 0 |
| 2022-04-04 | $49.61 | $49.61 | $49.61 | $49.61 | $49.10 | 0 |
| 2022-04-01 | $50.30 | $50.87 | $49.40 | $49.61 | $49.10 | 11,799,300 |
| 2022-03-31 | $52.28 | $52.60 | $50.58 | $50.90 | $50.38 | 7,755,660 |
| 2022-03-30 | $51.40 | $52.40 | $51.23 | $52.28 | $51.75 | 5,292,840 |
| 2022-03-29 | $51.79 | $53.38 | $51.30 | $51.53 | $51.00 | 7,152,850 |
| 2022-03-28 | $52.02 | $52.30 | $51.01 | $51.36 | $50.83 | 4,693,160 |
| 2022-03-25 | $52.77 | $54.06 | $52.38 | $52.79 | $52.25 | 6,926,100 |
| 2022-03-24 | $52.55 | $53.37 | $52.00 | $52.77 | $52.23 | 6,612,360 |
| 2022-03-23 | $51.14 | $53.85 | $51.14 | $53.20 | $52.66 | 11,513,560 |
| 2022-03-22 | $52.00 | $52.48 | $51.04 | $51.40 | $50.87 | 5,471,180 |
| 2022-03-21 | $51.25 | $52.40 | $50.98 | $52.07 | $51.54 | 6,602,310 |
| 2022-03-18 | $50.90 | $51.88 | $50.27 | $51.20 | $50.68 | 7,090,870 |
| 2022-03-17 | $51.20 | $52.48 | $50.93 | $51.12 | $50.60 | 8,209,890 |
| 2022-03-16 | $49.99 | $50.66 | $47.69 | $50.53 | $50.01 | 8,084,020 |
| 2022-03-15 | $51.03 | $51.94 | $49.00 | $49.08 | $48.58 | 8,139,910 |
| 2022-03-14 | $51.81 | $53.30 | $51.03 | $51.54 | $51.01 | 9,162,300 |
| 2022-03-11 | $51.28 | $52.10 | $50.18 | $51.88 | $51.35 | 7,064,830 |
| 2022-03-10 | $52.26 | $53.22 | $51.60 | $51.88 | $51.35 | 8,336,270 |
| 2022-03-09 | $52.50 | $52.81 | $48.71 | $51.33 | $50.80 | 10,987,300 |
| 2022-03-08 | $54.63 | $54.97 | $52.27 | $52.31 | $51.77 | 8,639,800 |
| 2022-03-07 | $55.86 | $56.38 | $54.00 | $54.37 | $53.81 | 7,970,680 |
| 2022-03-04 | $56.74 | $57.44 | $55.25 | $55.62 | $55.05 | 8,013,470 |
| 2022-03-03 | $59.13 | $59.14 | $56.90 | $57.09 | $56.51 | 11,395,500 |
| 2022-03-02 | $60.10 | $60.59 | $59.02 | $59.16 | $58.55 | 8,264,440 |
| 2022-03-01 | $58.58 | $60.50 | $58.21 | $60.38 | $59.76 | 13,278,620 |
| 2022-02-28 | $58.85 | $59.08 | $57.90 | $58.49 | $57.89 | 7,955,480 |
| 2022-02-25 | $56.80 | $58.40 | $56.26 | $58.37 | $57.77 | 9,909,990 |
| 2022-02-24 | $56.80 | $59.08 | $56.30 | $57.75 | $57.16 | 18,200,980 |
| 2022-02-23 | $54.70 | $57.58 | $54.61 | $57.18 | $56.60 | 12,022,670 |
| 2022-02-22 | $57.00 | $57.55 | $54.70 | $55.36 | $54.79 | 8,680,030 |
| 2022-02-21 | $56.24 | $57.17 | $55.47 | $55.80 | $55.23 | 4,713,770 |
| 2022-02-18 | $55.85 | $56.44 | $55.32 | $56.09 | $55.52 | 4,556,740 |
| 2022-02-17 | $55.89 | $57.21 | $55.31 | $56.18 | $55.61 | 7,682,200 |
| 2022-02-16 | $56.48 | $56.58 | $55.70 | $56.00 | $55.43 | 5,894,010 |
| 2022-02-15 | $55.90 | $57.02 | $55.60 | $56.77 | $56.19 | 7,604,040 |
| 2022-02-14 | $55.50 | $57.45 | $55.10 | $55.91 | $55.34 | 8,224,260 |
| 2022-02-11 | $56.58 | $56.85 | $55.28 | $55.60 | $55.03 | 6,083,380 |
| 2022-02-10 | $56.97 | $57.65 | $56.50 | $56.88 | $56.30 | 6,325,770 |
| 2022-02-09 | $55.24 | $57.05 | $55.01 | $56.96 | $56.38 | 9,760,200 |
| 2022-02-08 | $55.60 | $55.84 | $54.29 | $55.50 | $54.93 | 9,533,220 |
| 2022-02-07 | $56.10 | $56.28 | $54.81 | $55.46 | $54.89 | 7,776,990 |
| 2022-02-04 | $55.27 | $55.27 | $55.27 | $55.27 | $54.70 | 0 |
| 2022-02-03 | $55.27 | $55.27 | $55.27 | $55.27 | $54.70 | 0 |
| 2022-02-02 | $55.27 | $55.27 | $55.27 | $55.27 | $54.70 | 0 |
| 2022-02-01 | $55.27 | $55.27 | $55.27 | $55.27 | $54.70 | 0 |
| 2022-01-28 | $55.95 | $56.05 | $54.46 | $55.27 | $54.70 | 9,490,630 |
| 2022-01-27 | $56.61 | $56.90 | $55.02 | $55.18 | $54.62 | 6,985,280 |
| 2022-01-26 | $55.81 | $56.80 | $55.40 | $56.53 | $55.95 | 10,601,610 |
| 2022-01-25 | $57.98 | $58.30 | $55.68 | $55.70 | $55.13 | 13,222,340 |
| 2022-01-24 | $58.40 | $58.77 | $56.56 | $57.26 | $56.67 | 18,688,030 |
| 2022-01-21 | $60.00 | $60.50 | $57.77 | $58.46 | $57.86 | 22,745,990 |
| 2022-01-20 | $65.01 | $65.29 | $61.11 | $61.82 | $61.19 | 15,875,060 |
| 2022-01-19 | $67.51 | $68.00 | $64.00 | $64.65 | $63.99 | 14,793,820 |
| 2022-01-18 | $69.58 | $69.70 | $67.25 | $68.54 | $67.84 | 6,681,560 |
| 2022-01-17 | $67.57 | $69.98 | $67.57 | $69.10 | $68.39 | 7,324,530 |
| 2022-01-14 | $66.87 | $69.20 | $66.15 | $67.81 | $67.12 | 7,869,860 |
| 2022-01-13 | $68.91 | $69.53 | $66.31 | $66.79 | $66.11 | 7,518,690 |
| 2022-01-12 | $68.50 | $69.87 | $67.84 | $69.22 | $68.51 | 10,050,160 |
| 2022-01-11 | $72.18 | $72.57 | $67.57 | $68.40 | $67.70 | 9,994,560 |
| 2022-01-10 | $72.69 | $73.95 | $71.01 | $71.80 | $71.07 | 6,845,580 |
| 2022-01-07 | $73.90 | $74.60 | $72.22 | $72.72 | $71.98 | 7,444,470 |
| 2022-01-06 | $74.97 | $75.28 | $71.55 | $72.88 | $72.13 | 14,765,880 |
| 2022-01-05 | $79.91 | $81.16 | $74.35 | $75.41 | $74.64 | 12,459,190 |
| 2022-01-04 | $80.26 | $81.15 | $78.20 | $79.95 | $79.13 | 6,915,560 |
| 2022-01-03 | $80.30 | $80.30 | $80.30 | $80.30 | $79.48 | 0 |
| 2021-12-31 | $82.09 | $84.28 | $79.48 | $80.30 | $79.48 | 8,984,960 |
| 2021-12-30 | $78.63 | $82.80 | $78.53 | $81.76 | $80.92 | 9,247,570 |
| 2021-12-29 | $77.79 | $80.35 | $76.85 | $79.00 | $78.19 | 9,467,780 |
| 2021-12-28 | $77.10 | $78.20 | $75.31 | $77.33 | $76.54 | 5,410,050 |
| 2021-12-27 | $77.30 | $78.40 | $76.20 | $77.10 | $76.31 | 5,233,760 |
| 2021-12-24 | $73.20 | $79.12 | $73.20 | $77.90 | $77.10 | 11,730,740 |
| 2021-12-23 | $72.10 | $75.44 | $71.61 | $73.63 | $72.88 | 7,458,770 |
| 2021-12-22 | $71.11 | $72.75 | $69.95 | $72.02 | $71.28 | 5,461,820 |
| 2021-12-21 | $70.53 | $72.99 | $70.03 | $71.40 | $70.67 | 3,950,280 |
| 2021-12-20 | $71.30 | $73.58 | $70.50 | $70.50 | $69.78 | 6,647,640 |
| 2021-12-17 | $73.85 | $74.39 | $71.30 | $71.59 | $70.86 | 5,154,780 |
| 2021-12-16 | $73.29 | $74.50 | $72.59 | $73.98 | $73.22 | 5,127,410 |
| 2021-12-15 | $73.20 | $74.79 | $72.68 | $73.08 | $72.33 | 5,100,080 |
| 2021-12-14 | $69.92 | $75.89 | $69.52 | $73.85 | $73.09 | 12,192,830 |
| 2021-12-13 | $70.98 | $71.11 | $68.47 | $69.91 | $69.19 | 8,272,950 |
| 2021-12-10 | $71.25 | $71.25 | $69.40 | $71.11 | $70.38 | 8,154,430 |
| 2021-12-09 | $73.28 | $73.88 | $70.00 | $71.36 | $70.63 | 12,176,960 |
| 2021-12-08 | $72.35 | $74.20 | $71.71 | $73.56 | $72.81 | 8,088,680 |
| 2021-12-07 | $78.03 | $78.39 | $71.10 | $72.49 | $71.75 | 14,426,900 |
| 2021-12-06 | $76.35 | $78.80 | $75.20 | $77.88 | $77.08 | 8,778,070 |
| 2021-12-03 | $77.30 | $77.30 | $77.30 | $77.30 | $76.51 | 11,542,730 |
| 2021-12-02 | $72.52 | $72.52 | $72.52 | $72.52 | $71.78 | 6,104,560 |
| 2021-12-01 | $72.78 | $73.45 | $70.48 | $71.73 | $71.00 | 5,465,010 |
| 2021-11-30 | $71.85 | $74.99 | $71.45 | $72.80 | $72.06 | 10,204,720 |
| 2021-11-29 | $70.05 | $73.59 | $70.05 | $71.99 | $71.25 | 8,022,110 |
| 2021-11-26 | $71.88 | $73.18 | $70.50 | $70.83 | $70.11 | 6,474,500 |
| 2021-11-25 | $71.81 | $73.42 | $71.33 | $71.83 | $71.10 | 4,663,530 |
| 2021-11-24 | $74.00 | $74.80 | $71.00 | $73.01 | $72.26 | 10,050,580 |
| 2021-11-23 | $74.97 | $76.60 | $73.61 | $74.06 | $73.30 | 7,148,380 |
| 2021-11-22 | $73.83 | $77.11 | $72.58 | $75.30 | $74.53 | 8,637,780 |
| 2021-11-19 | $70.80 | $75.90 | $70.39 | $74.30 | $73.54 | 16,327,150 |
| 2021-11-18 | $69.29 | $71.49 | $67.50 | $71.30 | $70.57 | 11,088,660 |
| 2021-11-17 | $69.08 | $70.29 | $67.50 | $69.30 | $68.59 | 11,078,700 |
| 2021-11-16 | $70.98 | $74.00 | $68.00 | $68.93 | $68.22 | 13,423,730 |
| 2021-11-15 | $72.65 | $73.50 | $70.62 | $71.00 | $70.27 | 9,106,590 |
| 2021-11-12 | $67.66 | $74.00 | $67.29 | $72.80 | $72.06 | 15,215,360 |
| 2021-11-11 | $67.97 | $68.13 | $66.42 | $67.50 | $66.81 | 7,689,680 |
| 2021-11-10 | $68.95 | $69.88 | $67.28 | $67.77 | $67.08 | 9,342,550 |
| 2021-11-09 | $64.40 | $70.31 | $63.45 | $68.95 | $68.24 | 22,222,440 |
| 2021-11-08 | $62.05 | $64.08 | $61.38 | $63.92 | $63.27 | 8,835,750 |
| 2021-11-05 | $63.96 | $63.96 | $63.96 | $63.96 | $63.31 | 5,706,340 |
| 2021-11-04 | $63.61 | $64.40 | $62.46 | $63.96 | $63.31 | 10,074,240 |
| 2021-11-03 | $64.46 | $65.36 | $62.66 | $63.69 | $63.04 | 11,143,240 |
| 2021-11-02 | $64.05 | $66.55 | $64.05 | $64.50 | $63.84 | 11,774,380 |
| 2021-11-01 | $62.24 | $64.77 | $61.94 | $63.41 | $62.76 | 13,329,060 |
| 2021-10-29 | $59.07 | $62.86 | $58.58 | $62.82 | $62.18 | 12,652,380 |
| 2021-10-28 | $58.78 | $60.82 | $58.30 | $59.22 | $58.61 | 7,684,820 |
| 2021-10-27 | $60.30 | $61.16 | $58.96 | $59.62 | $59.01 | 6,427,480 |
| 2021-10-26 | $58.10 | $60.24 | $57.91 | $59.56 | $58.95 | 7,676,610 |
| 2021-10-25 | $58.21 | $58.65 | $56.58 | $58.63 | $58.03 | 7,193,370 |
| 2021-10-22 | $58.40 | $59.09 | $57.90 | $58.55 | $57.95 | 4,824,190 |
| 2021-10-21 | $59.43 | $59.50 | $57.60 | $58.62 | $58.02 | 7,100,040 |
| 2021-10-20 | $58.00 | $61.10 | $57.60 | $58.70 | $58.10 | 10,806,440 |
| 2021-10-19 | $57.30 | $58.58 | $56.53 | $58.05 | $57.46 | 5,173,230 |
| 2021-10-18 | $55.96 | $58.04 | $55.71 | $57.40 | $56.81 | 5,830,320 |
| 2021-10-15 | $56.30 | $57.08 | $55.47 | $56.10 | $55.53 | 4,300,830 |
| 2021-10-14 | $53.51 | $57.43 | $53.23 | $56.58 | $56.00 | 8,627,120 |
| 2021-10-13 | $54.99 | $54.99 | $51.63 | $54.00 | $53.45 | 9,234,040 |
| 2021-10-12 | $58.50 | $58.55 | $55.85 | $56.30 | $55.72 | 7,773,260 |
| 2021-10-11 | $55.26 | $60.49 | $55.03 | $59.00 | $58.40 | 13,984,350 |
| 2021-10-08 | $56.15 | $56.80 | $54.68 | $55.26 | $54.69 | 4,456,060 |
| 2021-10-07 | $55.60 | $55.60 | $55.60 | $55.60 | $55.03 | 0 |
| 2021-10-06 | $55.60 | $55.60 | $55.60 | $55.60 | $55.03 | 0 |
| 2021-09-30 | $55.30 | $56.20 | $55.08 | $55.60 | $55.03 | 4,492,710 |
| 2021-09-29 | $56.71 | $57.20 | $54.88 | $55.28 | $54.71 | 4,424,580 |
| 2021-09-28 | $56.40 | $58.40 | $56.01 | $57.16 | $56.58 | 5,641,780 |
| 2021-09-27 | $58.32 | $59.17 | $54.55 | $56.38 | $55.80 | 10,387,100 |
| 2021-09-24 | $58.58 | $59.68 | $58.03 | $58.97 | $58.37 | 7,942,640 |
| 2021-09-23 | $57.15 | $59.65 | $56.50 | $58.83 | $58.23 | 10,010,340 |
| 2021-09-22 | $54.05 | $57.66 | $54.03 | $57.14 | $56.56 | 8,791,210 |
| 2021-09-21 | $54.88 | $54.88 | $54.88 | $54.88 | $54.32 | 0 |
| 2021-09-20 | $54.88 | $54.88 | $54.88 | $54.88 | $54.32 | 0 |
| 2021-09-17 | $57.03 | $57.38 | $53.80 | $54.88 | $54.32 | 12,372,350 |
| 2021-09-16 | $58.34 | $59.02 | $56.80 | $56.80 | $56.22 | 6,832,660 |
| 2021-09-15 | $57.02 | $58.99 | $56.45 | $58.79 | $58.19 | 8,553,260 |
| 2021-09-14 | $58.00 | $58.85 | $57.01 | $57.20 | $56.61 | 6,688,360 |
| 2021-09-13 | $58.70 | $59.77 | $57.50 | $58.09 | $57.50 | 9,498,390 |
| 2021-09-10 | $58.80 | $59.40 | $58.40 | $58.67 | $58.07 | 11,455,900 |
| 2021-09-09 | $57.74 | $59.58 | $56.81 | $59.07 | $58.47 | 14,380,230 |
| 2021-09-08 | $58.03 | $58.18 | $57.06 | $57.87 | $57.28 | 7,898,970 |
| 2021-09-07 | $57.75 | $58.73 | $57.54 | $57.87 | $57.28 | 9,806,420 |
| 2021-09-06 | $57.00 | $58.34 | $56.42 | $57.70 | $57.11 | 9,995,630 |
| 2021-09-03 | $59.86 | $59.86 | $56.50 | $56.91 | $56.33 | 14,862,740 |
| 2021-09-02 | $60.00 | $60.66 | $59.31 | $60.00 | $59.39 | 10,478,530 |
| 2021-09-01 | $62.16 | $62.80 | $58.96 | $60.10 | $59.49 | 15,843,260 |
| 2021-08-31 | $64.05 | $64.81 | $61.00 | $62.73 | $62.09 | 19,368,100 |
| 2021-08-30 | $65.90 | $68.07 | $62.60 | $63.06 | $62.41 | 28,168,590 |
| 2021-08-27 | $67.25 | $67.50 | $64.79 | $66.03 | $65.35 | 12,813,400 |
| 2021-08-26 | $66.20 | $68.58 | $66.00 | $68.00 | $67.30 | 15,725,440 |
| 2021-08-25 | $67.00 | $68.17 | $65.45 | $66.50 | $65.82 | 10,553,480 |
| 2021-08-24 | $66.00 | $68.19 | $63.88 | $67.66 | $66.97 | 18,689,290 |
| 2021-08-23 | $69.59 | $70.16 | $67.41 | $68.21 | $67.51 | 19,577,700 |
| 2021-08-20 | $66.87 | $68.25 | $65.10 | $67.27 | $66.58 | 23,687,430 |
| 2021-08-19 | $61.06 | $67.18 | $59.53 | $67.18 | $66.49 | 34,164,300 |
| 2021-08-18 | $55.70 | $61.40 | $55.57 | $61.07 | $60.45 | 24,104,320 |
| 2021-08-17 | $57.55 | $57.99 | $55.80 | $55.82 | $55.25 | 10,447,250 |
| 2021-08-16 | $56.80 | $57.90 | $56.32 | $57.15 | $56.57 | 7,115,950 |
| 2021-08-13 | $56.66 | $58.15 | $56.34 | $57.05 | $56.47 | 9,440,610 |
| 2021-08-12 | $57.62 | $58.25 | $56.08 | $56.50 | $55.92 | 9,998,650 |
| 2021-08-11 | $58.50 | $59.30 | $57.46 | $57.71 | $57.12 | 15,010,320 |
| 2021-08-10 | $58.39 | $61.00 | $58.20 | $59.04 | $58.44 | 20,479,920 |
| 2021-08-09 | $58.50 | $59.53 | $57.00 | $58.13 | $57.54 | 17,550,480 |
| 2021-08-06 | $57.90 | $58.77 | $56.60 | $57.38 | $56.79 | 15,024,640 |
| 2021-08-05 | $56.17 | $58.65 | $55.80 | $57.29 | $56.70 | 21,525,950 |
| 2021-08-04 | $53.11 | $57.50 | $53.11 | $55.90 | $55.33 | 19,076,870 |
| 2021-08-03 | $54.30 | $54.85 | $52.56 | $53.02 | $52.48 | 11,127,360 |
| 2021-08-02 | $51.38 | $55.08 | $51.26 | $54.26 | $53.70 | 16,818,210 |
| 2021-07-30 | $51.29 | $52.15 | $50.24 | $51.05 | $50.53 | 5,837,060 |
| 2021-07-29 | $50.53 | $51.85 | $50.16 | $51.35 | $50.82 | 6,415,750 |
| 2021-07-28 | $52.88 | $52.88 | $49.60 | $49.95 | $49.44 | 11,501,370 |
| 2021-07-27 | $54.10 | $54.78 | $52.41 | $53.55 | $53.00 | 16,666,710 |
| 2021-07-26 | $53.49 | $55.91 | $53.00 | $53.53 | $52.98 | 19,946,270 |
| 2021-07-23 | $51.78 | $54.05 | $51.28 | $53.12 | $52.58 | 10,819,560 |
| 2021-07-22 | $52.35 | $52.38 | $51.19 | $51.88 | $51.35 | 6,209,240 |
| 2021-07-21 | $51.72 | $52.57 | $51.60 | $52.30 | $51.77 | 6,068,080 |
| 2021-07-20 | $51.04 | $52.50 | $50.90 | $51.98 | $51.45 | 7,040,000 |
| 2021-07-19 | $51.60 | $52.38 | $50.82 | $51.40 | $50.87 | 7,417,440 |
| 2021-07-16 | $49.79 | $52.45 | $49.66 | $51.55 | $51.02 | 10,093,880 |
| 2021-07-15 | $50.36 | $50.70 | $49.20 | $49.68 | $49.17 | 3,898,360 |
| 2021-07-14 | $50.24 | $50.89 | $49.11 | $50.18 | $49.67 | 5,668,220 |
| 2021-07-13 | $51.50 | $52.00 | $50.02 | $50.55 | $50.03 | 5,080,040 |
| 2021-07-12 | $50.94 | $51.69 | $50.25 | $51.29 | $50.77 | 4,509,870 |
| 2021-07-09 | $51.30 | $51.55 | $50.50 | $50.95 | $50.43 | 4,816,690 |
| 2021-07-08 | $49.94 | $51.85 | $49.70 | $51.41 | $50.88 | 7,691,640 |
| 2021-07-07 | $48.77 | $50.50 | $48.60 | $49.99 | $49.48 | 5,789,700 |
| 2021-07-06 | $49.11 | $49.23 | $48.27 | $48.90 | $48.40 | 5,357,120 |
| 2021-07-05 | $49.08 | $50.09 | $48.67 | $49.31 | $48.81 | 5,495,460 |
| 2021-07-02 | $50.96 | $50.96 | $48.63 | $49.00 | $48.50 | 7,571,370 |
| 2021-07-01 | $53.48 | $53.97 | $50.86 | $50.96 | $50.44 | 6,671,350 |
| 2021-06-30 | $53.06 | $53.19 | $52.35 | $52.74 | $52.20 | 5,004,470 |
| 2021-06-29 | $54.51 | $55.00 | $52.82 | $53.10 | $52.17 | 5,976,230 |
| 2021-06-28 | $55.03 | $55.14 | $54.15 | $54.70 | $53.74 | 3,855,340 |
| 2021-06-25 | $54.81 | $54.97 | $53.62 | $54.69 | $53.73 | 4,091,560 |
| 2021-06-24 | $55.18 | $55.97 | $54.22 | $54.82 | $53.86 | 4,219,850 |
| 2021-06-23 | $54.88 | $55.30 | $54.46 | $54.88 | $53.92 | 4,914,890 |
| 2021-06-22 | $54.67 | $55.29 | $54.18 | $54.89 | $53.93 | 6,703,600 |
| 2021-06-21 | $52.32 | $54.63 | $52.28 | $54.52 | $53.57 | 7,543,000 |
| 2021-06-18 | $51.51 | $52.78 | $51.31 | $52.32 | $51.40 | 4,216,450 |
| 2021-06-17 | $51.08 | $52.17 | $50.88 | $51.47 | $50.57 | 3,488,520 |
| 2021-06-16 | $51.45 | $52.54 | $50.86 | $51.08 | $50.19 | 5,249,490 |
| 2021-06-15 | $51.26 | $51.76 | $50.35 | $51.37 | $50.47 | 4,892,720 |
| 2021-06-14 | $51.53 | $51.53 | $51.53 | $51.53 | $50.63 | 0 |
| 2021-06-11 | $54.02 | $54.04 | $50.90 | $51.53 | $50.63 | 8,878,900 |
| 2021-06-10 | $54.88 | $54.88 | $53.85 | $54.15 | $53.20 | 7,141,940 |
| 2021-06-09 | $54.21 | $56.38 | $54.21 | $55.29 | $54.32 | 11,386,170 |
| 2021-06-08 | $53.82 | $53.85 | $52.91 | $53.75 | $52.81 | 4,675,690 |
| 2021-06-07 | $53.81 | $54.80 | $53.40 | $53.72 | $52.78 | 5,478,180 |
| 2021-06-04 | $53.43 | $53.93 | $53.01 | $53.22 | $52.29 | 4,000,010 |
| 2021-06-03 | $52.53 | $54.54 | $52.53 | $53.42 | $52.49 | 7,459,150 |
| 2021-06-02 | $53.19 | $54.09 | $52.24 | $52.31 | $51.39 | 4,541,140 |
| 2021-06-01 | $54.00 | $54.40 | $52.73 | $53.20 | $52.27 | 7,454,110 |
| 2021-05-31 | $53.50 | $54.37 | $53.37 | $54.01 | $53.07 | 5,985,770 |
| 2021-05-28 | $53.33 | $53.95 | $52.91 | $53.28 | $52.35 | 2,932,090 |
| 2021-05-27 | $53.84 | $53.98 | $53.13 | $53.18 | $52.25 | 3,411,440 |
| 2021-05-26 | $54.44 | $54.90 | $53.46 | $53.57 | $52.63 | 4,452,460 |
| 2021-05-25 | $51.60 | $54.50 | $51.28 | $54.15 | $53.20 | 7,082,730 |
| 2021-05-24 | $51.57 | $52.40 | $51.30 | $51.59 | $50.69 | 3,558,850 |
| 2021-05-21 | $53.16 | $53.28 | $51.43 | $51.53 | $50.63 | 3,226,330 |
| 2021-05-20 | $52.38 | $53.50 | $52.07 | $52.65 | $51.73 | 4,528,520 |
| 2021-05-19 | $52.72 | $52.98 | $52.03 | $52.19 | $51.28 | 2,757,340 |
| 2021-05-18 | $51.33 | $53.00 | $51.21 | $52.85 | $51.93 | 5,639,800 |
| 2021-05-17 | $51.85 | $52.60 | $51.30 | $51.87 | $50.96 | 3,884,770 |
| 2021-05-14 | $50.11 | $51.75 | $50.01 | $51.58 | $50.68 | 5,632,580 |
| 2021-05-13 | $50.03 | $50.91 | $49.77 | $49.97 | $49.10 | 2,959,330 |
| 2021-05-12 | $48.19 | $50.53 | $48.00 | $50.35 | $49.47 | 5,395,300 |
| 2021-05-11 | $47.04 | $48.89 | $47.04 | $48.50 | $47.65 | 4,613,870 |
| 2021-05-10 | $48.05 | $48.28 | $47.08 | $47.25 | $46.42 | 3,318,290 |
| 2021-05-07 | $49.87 | $49.89 | $47.80 | $48.05 | $47.21 | 4,488,160 |
| 2021-05-06 | $50.59 | $50.90 | $49.68 | $49.68 | $48.81 | 5,760,440 |
| 2021-05-05 | $50.90 | $50.90 | $50.90 | $50.90 | $50.01 | 0 |
| 2021-05-04 | $50.90 | $50.90 | $50.90 | $50.90 | $50.01 | 0 |
| 2021-04-30 | $52.50 | $52.83 | $49.85 | $50.90 | $50.01 | 8,314,700 |
| 2021-04-29 | $51.00 | $52.46 | $50.60 | $52.29 | $51.38 | 4,470,650 |
| 2021-04-28 | $50.76 | $51.16 | $50.41 | $50.99 | $50.10 | 3,157,130 |
| 2021-04-27 | $51.86 | $51.88 | $50.30 | $50.94 | $50.05 | 5,125,530 |
| 2021-04-26 | $50.75 | $52.55 | $50.70 | $51.90 | $50.99 | 6,487,970 |
| 2021-04-23 | $50.88 | $51.19 | $50.31 | $50.75 | $49.86 | 2,253,060 |
| 2021-04-22 | $50.28 | $51.45 | $50.28 | $50.87 | $49.98 | 5,509,730 |
| 2021-04-21 | $50.52 | $51.00 | $50.18 | $50.29 | $49.41 | 4,028,880 |
| 2021-04-20 | $50.97 | $51.44 | $50.55 | $50.68 | $49.79 | 3,560,590 |
| 2021-04-19 | $51.06 | $51.67 | $50.50 | $51.38 | $50.48 | 3,305,470 |
| 2021-04-16 | $51.56 | $51.85 | $50.91 | $51.38 | $50.48 | 2,760,140 |
| 2021-04-15 | $50.85 | $51.91 | $50.20 | $51.80 | $50.89 | 3,155,140 |
| 2021-04-14 | $50.12 | $51.18 | $50.03 | $50.90 | $50.01 | 2,298,880 |
| 2021-04-13 | $50.41 | $51.00 | $50.00 | $50.61 | $49.72 | 2,772,030 |
| 2021-04-12 | $51.31 | $52.32 | $50.25 | $50.40 | $49.52 | 3,963,960 |
| 2021-04-09 | $50.90 | $53.60 | $50.86 | $51.55 | $50.65 | 8,565,410 |
| 2021-04-08 | $50.99 | $51.38 | $50.08 | $50.91 | $50.02 | 4,010,640 |
| 2021-04-07 | $50.99 | $51.49 | $50.56 | $51.25 | $50.35 | 4,326,020 |
| 2021-04-06 | $50.95 | $51.40 | $49.99 | $50.87 | $49.98 | 4,276,960 |
| 2021-04-05 | $50.88 | $50.88 | $50.88 | $50.88 | $49.99 | 0 |
| 2021-04-02 | $51.01 | $51.49 | $50.43 | $50.88 | $49.99 | 3,963,790 |
| 2021-04-01 | $51.00 | $51.68 | $50.53 | $50.92 | $50.03 | 5,723,120 |
| 2021-03-31 | $52.30 | $52.40 | $49.49 | $50.56 | $49.68 | 8,743,140 |
| 2021-03-30 | $48.88 | $50.95 | $48.88 | $50.43 | $49.55 | 7,236,730 |
| 2021-03-29 | $48.00 | $49.77 | $47.79 | $48.86 | $48.01 | 6,016,660 |
| 2021-03-26 | $47.57 | $48.35 | $47.57 | $47.87 | $47.03 | 3,271,420 |
| 2021-03-25 | $46.70 | $47.96 | $46.60 | $47.55 | $46.72 | 3,329,020 |
| 2021-03-24 | $47.89 | $48.29 | $46.56 | $46.72 | $45.90 | 4,487,170 |
| 2021-03-23 | $47.18 | $48.41 | $47.17 | $47.92 | $47.08 | 4,388,550 |
| 2021-03-22 | $47.03 | $47.80 | $46.46 | $47.47 | $46.64 | 3,788,940 |
| 2021-03-19 | $46.22 | $47.91 | $46.06 | $47.27 | $46.44 | 7,505,960 |
| 2021-03-18 | $45.55 | $47.47 | $45.55 | $46.77 | $45.95 | 7,755,980 |
| 2021-03-17 | $45.11 | $45.99 | $44.83 | $45.78 | $44.98 | 4,792,050 |
| 2021-03-16 | $44.99 | $45.38 | $44.01 | $45.11 | $44.32 | 3,281,820 |
| 2021-03-15 | $45.07 | $45.50 | $44.41 | $44.88 | $44.09 | 4,229,080 |
| 2021-03-12 | $45.95 | $45.99 | $44.72 | $45.19 | $44.40 | 4,988,290 |
| 2021-03-11 | $45.60 | $46.22 | $45.16 | $45.95 | $45.15 | 4,983,730 |
| 2021-03-10 | $46.94 | $47.13 | $45.46 | $45.64 | $44.84 | 4,976,430 |
| 2021-03-09 | $47.03 | $47.48 | $46.02 | $46.50 | $45.69 | 7,655,480 |
| 2021-03-08 | $51.62 | $51.78 | $47.41 | $47.50 | $46.67 | 13,184,540 |
| 2021-03-05 | $51.04 | $51.95 | $50.40 | $51.36 | $50.46 | 6,068,000 |
| 2021-03-04 | $52.08 | $52.99 | $51.46 | $51.75 | $50.84 | 8,369,000 |
| 2021-03-03 | $52.58 | $52.73 | $51.60 | $52.03 | $51.12 | 7,567,150 |
| 2021-03-02 | $53.53 | $54.00 | $51.68 | $52.78 | $51.86 | 8,513,710 |
| 2021-03-01 | $53.29 | $53.56 | $52.11 | $53.07 | $52.14 | 5,855,020 |
| 2021-02-26 | $54.50 | $55.25 | $52.91 | $52.92 | $51.99 | 7,799,400 |
| 2021-02-25 | $54.50 | $56.35 | $54.20 | $55.37 | $54.40 | 9,730,400 |
| 2021-02-24 | $55.10 | $55.73 | $53.58 | $54.31 | $53.36 | 6,243,840 |
| 2021-02-23 | $53.50 | $55.55 | $52.58 | $55.13 | $54.17 | 7,797,520 |
| 2021-02-22 | $55.46 | $55.89 | $53.73 | $53.85 | $52.91 | 6,468,890 |
| 2021-02-19 | $55.00 | $55.80 | $54.16 | $55.58 | $54.61 | 4,519,900 |
| 2021-02-18 | $55.05 | $56.29 | $55.05 | $55.25 | $54.28 | 4,857,980 |
| 2021-02-17 | $55.47 | $55.47 | $55.47 | $55.47 | $54.50 | 0 |
| 2021-02-16 | $55.47 | $55.47 | $55.47 | $55.47 | $54.50 | 0 |
| 2021-02-15 | $55.47 | $55.47 | $55.47 | $55.47 | $54.50 | 0 |
| 2021-02-12 | $55.47 | $55.47 | $55.47 | $55.47 | $54.50 | 0 |
| 2021-02-11 | $55.47 | $55.47 | $55.47 | $55.47 | $54.50 | 0 |
| 2021-02-10 | $55.81 | $55.88 | $54.67 | $55.47 | $54.50 | 4,082,000 |
| 2021-02-09 | $53.70 | $56.50 | $53.27 | $56.00 | $55.02 | 5,578,150 |
| 2021-02-08 | $52.91 | $54.10 | $52.05 | $53.72 | $52.78 | 5,439,610 |
| 2021-02-05 | $54.89 | $55.36 | $52.84 | $52.90 | $51.97 | 4,797,750 |
| 2021-02-04 | $55.75 | $56.44 | $53.68 | $54.53 | $53.58 | 5,545,400 |
| 2021-02-03 | $57.05 | $57.80 | $55.75 | $55.75 | $54.77 | 5,609,170 |
| 2021-02-02 | $57.60 | $58.00 | $56.10 | $57.29 | $56.29 | 5,488,370 |
| 2021-02-01 | $56.60 | $57.96 | $56.31 | $57.80 | $56.79 | 5,875,740 |
| 2021-01-29 | $58.50 | $59.29 | $55.37 | $56.01 | $55.03 | 6,969,070 |
| 2021-01-28 | $57.40 | $60.83 | $57.28 | $58.55 | $57.53 | 7,755,140 |
| 2021-01-27 | $58.00 | $58.81 | $57.18 | $58.30 | $57.28 | 6,212,370 |
| 2021-01-26 | $60.08 | $60.13 | $57.13 | $58.32 | $57.30 | 13,888,070 |
| 2021-01-25 | $62.65 | $64.35 | $61.58 | $61.87 | $60.79 | 11,647,900 |
| 2021-01-22 | $62.45 | $62.98 | $60.88 | $62.70 | $61.60 | 7,187,520 |
| 2021-01-21 | $62.60 | $63.64 | $62.23 | $62.73 | $61.63 | 8,070,030 |
| 2021-01-20 | $62.80 | $63.53 | $61.90 | $62.93 | $61.83 | 7,015,220 |
| 2021-01-19 | $61.85 | $63.59 | $61.53 | $62.81 | $61.71 | 8,479,330 |
| 2021-01-18 | $61.71 | $63.84 | $61.71 | $62.38 | $61.29 | 9,656,760 |
| 2021-01-15 | $62.40 | $63.45 | $60.03 | $61.12 | $60.05 | 11,332,860 |
| 2021-01-14 | $63.90 | $64.30 | $61.24 | $62.39 | $61.30 | 14,434,220 |
| 2021-01-13 | $68.00 | $68.53 | $64.20 | $64.83 | $63.70 | 15,648,600 |
| 2021-01-12 | $65.80 | $68.58 | $65.69 | $67.85 | $66.66 | 14,480,810 |
| 2021-01-11 | $67.90 | $69.48 | $65.23 | $66.02 | $64.87 | 15,615,280 |
| 2021-01-08 | $69.85 | $71.04 | $66.66 | $67.48 | $66.30 | 15,454,850 |
| 2021-01-07 | $66.50 | $71.16 | $66.25 | $70.42 | $69.19 | 16,187,140 |
| 2021-01-06 | $66.00 | $69.20 | $65.40 | $67.04 | $65.87 | 13,952,410 |
| 2021-01-05 | $66.00 | $69.23 | $65.01 | $66.50 | $65.34 | 15,831,250 |
| 2021-01-04 | $64.50 | $67.18 | $63.04 | $66.66 | $65.49 | 19,630,550 |
| 2021-01-01 | $62.71 | $62.71 | $62.71 | $62.71 | $61.61 | 0 |
| 2020-12-31 | $60.25 | $63.00 | $59.70 | $62.71 | $61.61 | 14,609,730 |
| 2020-12-30 | $57.48 | $61.11 | $57.14 | $60.25 | $59.20 | 11,372,310 |
| 2020-12-29 | $58.20 | $60.00 | $57.53 | $58.01 | $57.00 | 9,804,480 |
| 2020-12-28 | $58.06 | $59.65 | $57.22 | $58.80 | $57.77 | 10,627,380 |
| 2020-12-25 | $57.00 | $58.39 | $55.58 | $58.00 | $56.99 | 12,220,790 |
| 2020-12-24 | $60.00 | $61.28 | $56.79 | $57.32 | $56.32 | 17,642,940 |
| 2020-12-23 | $56.19 | $58.80 | $55.93 | $58.70 | $57.67 | 15,325,010 |
| 2020-12-22 | $56.68 | $57.65 | $55.97 | $55.97 | $54.99 | 9,881,910 |
| 2020-12-21 | $56.05 | $57.71 | $55.70 | $57.18 | $56.18 | 14,320,450 |
| 2020-12-18 | $52.17 | $56.96 | $52.03 | $56.30 | $55.32 | 16,980,190 |
| 2020-12-17 | $52.05 | $52.76 | $51.52 | $52.38 | $51.46 | 5,393,690 |
| 2020-12-16 | $51.79 | $52.96 | $51.66 | $52.47 | $51.55 | 4,941,600 |
| 2020-12-15 | $50.91 | $52.50 | $50.64 | $52.05 | $51.14 | 6,622,650 |
| 2020-12-14 | $50.30 | $52.20 | $50.12 | $50.96 | $50.07 | 7,259,640 |
| 2020-12-11 | $51.93 | $51.93 | $49.85 | $50.94 | $50.05 | 10,973,370 |
| 2020-12-10 | $52.10 | $52.70 | $51.23 | $51.55 | $50.65 | 8,144,600 |
| 2020-12-09 | $53.72 | $54.01 | $52.27 | $52.27 | $51.36 | 5,917,100 |
| 2020-12-08 | $53.58 | $54.60 | $53.55 | $53.77 | $52.83 | 4,775,400 |
| 2020-12-07 | $54.24 | $54.58 | $53.40 | $54.00 | $53.06 | 6,099,220 |
| 2020-12-04 | $53.60 | $54.60 | $53.02 | $54.20 | $53.25 | 6,432,880 |
| 2020-12-03 | $54.60 | $54.60 | $53.31 | $53.64 | $52.70 | 7,612,620 |
| 2020-12-02 | $55.02 | $55.70 | $54.60 | $54.76 | $53.80 | 7,918,230 |
| 2020-12-01 | $53.93 | $55.36 | $53.82 | $55.06 | $54.10 | 10,161,380 |
| 2020-11-30 | $54.26 | $55.28 | $53.72 | $53.72 | $52.78 | 9,572,740 |
| 2020-11-27 | $52.90 | $55.98 | $52.20 | $54.19 | $53.24 | 15,804,160 |
| 2020-11-26 | $51.30 | $53.03 | $50.83 | $52.89 | $51.96 | 7,063,710 |
| 2020-11-25 | $52.77 | $52.89 | $51.16 | $51.22 | $50.32 | 4,423,830 |
| 2020-11-24 | $52.07 | $53.58 | $52.03 | $52.90 | $51.97 | 6,687,780 |
| 2020-11-23 | $53.17 | $53.44 | $52.00 | $52.30 | $51.39 | 8,404,360 |
| 2020-11-20 | $52.85 | $53.93 | $52.34 | $53.32 | $52.39 | 11,995,680 |
| 2020-11-19 | $48.98 | $53.37 | $48.37 | $52.69 | $51.77 | 13,490,520 |
| 2020-11-18 | $48.88 | $49.72 | $48.62 | $49.07 | $48.21 | 3,185,120 |
| 2020-11-17 | $49.30 | $49.60 | $48.41 | $48.86 | $48.01 | 3,962,750 |
| 2020-11-16 | $50.01 | $51.00 | $49.40 | $49.69 | $48.82 | 4,685,030 |
| 2020-11-13 | $49.00 | $50.69 | $48.54 | $50.01 | $49.14 | 6,362,230 |
| 2020-11-12 | $50.02 | $50.45 | $48.80 | $49.10 | $48.24 | 6,937,780 |
| 2020-11-11 | $51.10 | $51.80 | $49.99 | $50.03 | $49.15 | 4,091,100 |
| 2020-11-10 | $52.09 | $52.42 | $51.11 | $51.47 | $50.57 | 3,963,430 |
| 2020-11-09 | $51.70 | $52.18 | $50.01 | $52.06 | $51.15 | 7,455,080 |
| 2020-11-06 | $52.02 | $52.35 | $51.16 | $51.70 | $50.80 | 5,207,790 |
| 2020-11-05 | $52.60 | $52.70 | $51.87 | $52.44 | $51.52 | 3,880,440 |
| 2020-11-04 | $51.94 | $53.00 | $51.44 | $52.42 | $51.50 | 5,115,520 |
| 2020-11-03 | $51.26 | $52.24 | $50.41 | $51.90 | $50.99 | 5,570,620 |
| 2020-11-02 | $50.15 | $51.71 | $49.08 | $50.91 | $50.02 | 9,295,770 |
| 2020-10-30 | $50.40 | $52.94 | $49.90 | $50.07 | $49.19 | 12,139,030 |
| 2020-10-29 | $52.70 | $52.80 | $48.00 | $49.52 | $48.65 | 15,373,840 |
| 2020-10-28 | $53.50 | $53.65 | $52.38 | $53.11 | $52.18 | 2,361,830 |
| 2020-10-27 | $52.86 | $53.85 | $52.67 | $53.51 | $52.57 | 2,479,030 |
| 2020-10-26 | $52.62 | $53.26 | $52.14 | $53.03 | $52.10 | 2,532,650 |
| 2020-10-23 | $53.97 | $54.29 | $52.55 | $52.85 | $51.93 | 3,018,240 |
| 2020-10-22 | $53.77 | $54.21 | $52.71 | $53.83 | $52.89 | 3,638,790 |
| 2020-10-21 | $55.16 | $55.66 | $53.76 | $53.79 | $52.85 | 4,174,010 |
| 2020-10-20 | $55.06 | $55.69 | $54.11 | $55.60 | $54.63 | 2,835,170 |
| 2020-10-19 | $55.60 | $56.17 | $55.06 | $55.19 | $54.22 | 4,848,240 |
| 2020-10-16 | $56.27 | $56.60 | $54.96 | $55.55 | $54.58 | 5,386,240 |
| 2020-10-15 | $56.75 | $57.84 | $56.28 | $56.42 | $55.43 | 5,557,310 |
| 2020-10-14 | $57.91 | $59.27 | $56.36 | $56.99 | $55.99 | 6,867,620 |
| 2020-10-13 | $58.69 | $58.69 | $57.31 | $58.17 | $57.15 | 6,270,850 |
| 2020-10-12 | $57.00 | $59.98 | $56.79 | $58.71 | $57.68 | 10,463,080 |
| 2020-10-09 | $57.02 | $57.20 | $56.00 | $56.62 | $55.63 | 5,478,190 |
| 2020-10-08 | $56.01 | $56.01 | $56.01 | $56.01 | $55.03 | 0 |
| 2020-10-07 | $56.01 | $56.01 | $56.01 | $56.01 | $55.03 | 0 |
| 2020-10-06 | $56.01 | $56.01 | $56.01 | $56.01 | $55.03 | 0 |
| 2020-10-05 | $56.01 | $56.01 | $56.01 | $56.01 | $55.03 | 0 |
| 2020-10-02 | $56.01 | $56.01 | $56.01 | $56.01 | $55.03 | 0 |
| 2020-10-01 | $56.01 | $56.01 | $56.01 | $56.01 | $55.03 | 0 |
| 2020-09-30 | $56.36 | $56.59 | $55.30 | $56.01 | $55.03 | 4,334,990 |
| 2020-09-29 | $54.00 | $56.83 | $54.00 | $56.46 | $55.47 | 7,908,540 |
| 2020-09-28 | $54.15 | $54.59 | $53.35 | $53.99 | $53.05 | 3,848,070 |
| 2020-09-25 | $54.33 | $54.58 | $53.38 | $53.98 | $53.04 | 3,040,130 |
| 2020-09-24 | $54.90 | $55.28 | $53.85 | $53.94 | $53.00 | 3,387,160 |
| 2020-09-23 | $55.27 | $56.20 | $54.82 | $55.75 | $54.77 | 2,976,760 |
| 2020-09-22 | $55.60 | $56.42 | $54.85 | $55.27 | $54.30 | 4,261,970 |
| 2020-09-21 | $55.28 | $58.15 | $54.95 | $56.23 | $55.25 | 11,238,410 |
| 2020-09-18 | $52.86 | $54.58 | $52.86 | $54.50 | $53.55 | 6,772,000 |
| 2020-09-17 | $52.89 | $53.29 | $51.88 | $52.70 | $51.78 | 3,887,460 |
| 2020-09-16 | $53.52 | $53.99 | $52.65 | $53.04 | $52.11 | 3,193,060 |
| 2020-09-15 | $52.80 | $55.78 | $52.66 | $53.63 | $52.69 | 6,663,100 |
| 2020-09-14 | $53.31 | $53.69 | $52.33 | $52.80 | $51.88 | 4,315,940 |
| 2020-09-11 | $53.01 | $53.41 | $51.81 | $53.00 | $52.07 | 5,002,980 |
| 2020-09-10 | $54.49 | $55.10 | $53.08 | $53.13 | $52.20 | 5,523,850 |
| 2020-09-09 | $53.73 | $55.50 | $53.19 | $54.65 | $53.69 | 8,405,900 |
| 2020-09-08 | $54.50 | $54.88 | $53.00 | $54.00 | $53.06 | 6,077,320 |
| 2020-09-07 | $56.21 | $56.79 | $53.80 | $54.12 | $53.17 | 8,494,890 |
| 2020-09-04 | $56.82 | $57.96 | $55.74 | $56.31 | $55.32 | 5,958,640 |
| 2020-09-03 | $58.00 | $58.30 | $56.40 | $57.60 | $56.59 | 7,107,360 |
| 2020-09-02 | $59.00 | $59.00 | $57.40 | $58.39 | $57.37 | 5,894,600 |
| 2020-09-01 | $57.68 | $59.59 | $57.54 | $58.74 | $57.71 | 10,169,720 |
| 2020-08-31 | $56.45 | $59.00 | $56.41 | $57.20 | $56.20 | 12,885,950 |
| 2020-08-28 | $55.90 | $57.12 | $55.20 | $56.45 | $55.46 | 9,624,500 |
| 2020-08-27 | $56.15 | $56.68 | $55.07 | $55.78 | $54.80 | 8,290,700 |
| 2020-08-26 | $58.88 | $59.90 | $55.43 | $55.72 | $54.75 | 13,950,480 |
| 2020-08-25 | $62.02 | $62.02 | $57.95 | $58.86 | $57.83 | 12,092,280 |
| 2020-08-24 | $62.00 | $64.19 | $60.50 | $61.41 | $60.34 | 12,114,350 |
| 2020-08-21 | $60.73 | $61.87 | $59.08 | $59.87 | $58.82 | 7,586,650 |
| 2020-08-20 | $61.50 | $62.48 | $59.48 | $59.76 | $58.71 | 7,983,330 |
| 2020-08-19 | $64.30 | $64.70 | $61.11 | $61.50 | $60.42 | 9,381,450 |
| 2020-08-18 | $64.10 | $66.40 | $63.91 | $64.15 | $63.03 | 10,826,980 |
| 2020-08-17 | $64.11 | $65.65 | $62.61 | $65.00 | $63.86 | 13,693,820 |
| 2020-08-14 | $59.61 | $64.37 | $59.61 | $63.49 | $62.38 | 16,436,680 |
| 2020-08-13 | $61.12 | $61.16 | $59.08 | $59.50 | $58.46 | 12,434,860 |
| 2020-08-12 | $63.23 | $63.69 | $58.28 | $59.05 | $58.02 | 20,451,670 |
| 2020-08-11 | $65.01 | $68.12 | $63.18 | $63.55 | $62.14 | 19,636,170 |
| 2020-08-10 | $64.80 | $71.07 | $62.60 | $64.80 | $63.37 | 33,090,830 |
| 2020-08-07 | $61.00 | $66.89 | $59.30 | $65.70 | $64.25 | 32,890,730 |
| 2020-08-06 | $55.10 | $60.81 | $55.00 | $60.81 | $59.46 | 20,404,950 |
| 2020-08-05 | $52.10 | $56.51 | $51.87 | $55.28 | $54.06 | 16,846,090 |
| 2020-08-04 | $54.00 | $54.35 | $52.08 | $52.40 | $51.24 | 14,053,090 |
| 2020-08-03 | $52.00 | $55.72 | $51.51 | $54.60 | $53.39 | 22,331,460 |
| 2020-07-31 | $51.59 | $51.80 | $50.60 | $51.46 | $50.32 | 9,107,090 |
| 2020-07-30 | $53.11 | $53.88 | $51.30 | $51.81 | $50.66 | 13,689,950 |
| 2020-07-29 | $53.00 | $53.45 | $52.08 | $53.20 | $52.02 | 11,503,030 |
| 2020-07-28 | $52.90 | $54.20 | $52.00 | $53.22 | $52.04 | 10,491,660 |
| 2020-07-27 | $53.90 | $54.54 | $51.02 | $53.03 | $51.86 | 12,088,820 |
| 2020-07-24 | $55.27 | $57.20 | $53.20 | $54.30 | $53.10 | 22,570,050 |
| 2020-07-23 | $53.34 | $55.50 | $52.61 | $55.27 | $54.05 | 26,485,870 |
| 2020-07-22 | $50.01 | $53.90 | $50.01 | $52.75 | $51.58 | 22,603,060 |
| 2020-07-21 | $53.10 | $53.30 | $49.77 | $50.51 | $49.39 | 19,013,430 |
| 2020-07-20 | $50.60 | $52.90 | $50.20 | $52.61 | $51.45 | 19,046,240 |
| 2020-07-17 | $47.95 | $50.40 | $47.90 | $48.98 | $47.90 | 11,716,060 |
| 2020-07-16 | $50.00 | $50.87 | $47.60 | $47.79 | $46.73 | 12,740,840 |
| 2020-07-15 | $51.99 | $52.50 | $49.30 | $49.93 | $48.82 | 15,946,320 |
| 2020-07-14 | $50.48 | $53.86 | $50.00 | $51.79 | $50.64 | 26,158,790 |
| 2020-07-13 | $51.30 | $52.23 | $49.76 | $51.01 | $49.88 | 30,119,820 |
| 2020-07-10 | $56.00 | $58.00 | $51.95 | $52.00 | $50.85 | 38,060,410 |
| 2020-07-09 | $53.86 | $53.86 | $51.90 | $53.86 | $52.67 | 37,764,480 |
| 2020-07-08 | $45.00 | $48.96 | $44.65 | $48.96 | $47.88 | 26,976,580 |
| 2020-07-07 | $44.14 | $45.58 | $43.36 | $44.51 | $43.52 | 17,499,080 |
| 2020-07-06 | $42.07 | $44.98 | $42.06 | $44.21 | $43.23 | 16,730,060 |
| 2020-07-03 | $41.80 | $42.28 | $41.60 | $42.00 | $41.07 | 7,533,230 |
| 2020-07-02 | $41.28 | $41.80 | $41.22 | $41.73 | $40.81 | 7,267,400 |
| 2020-07-01 | $41.09 | $41.48 | $40.90 | $41.48 | $40.56 | 5,292,230 |
| 2020-06-30 | $40.95 | $41.07 | $40.75 | $41.07 | $40.16 | 3,945,850 |
| 2020-06-29 | $40.60 | $41.08 | $40.56 | $40.87 | $39.97 | 3,863,850 |
| 2020-06-26 | $40.68 | $40.68 | $40.68 | $40.68 | $39.78 | 0 |
| 2020-06-25 | $40.68 | $40.68 | $40.68 | $40.68 | $39.78 | 0 |
| 2020-06-24 | $41.12 | $41.12 | $40.59 | $40.68 | $39.78 | 4,936,150 |
| 2020-06-23 | $41.09 | $41.21 | $40.90 | $41.21 | $40.30 | 3,439,830 |
| 2020-06-22 | $40.86 | $41.17 | $40.86 | $41.15 | $40.24 | 4,401,510 |
| 2020-06-19 | $40.73 | $40.89 | $40.62 | $40.83 | $39.93 | 3,973,000 |
| 2020-06-18 | $41.12 | $41.18 | $40.57 | $40.88 | $39.98 | 5,518,620 |
| 2020-06-17 | $41.20 | $41.65 | $41.20 | $41.45 | $40.53 | 8,631,790 |
| 2020-06-16 | $40.36 | $40.70 | $40.22 | $40.66 | $39.76 | 6,111,900 |
| 2020-06-15 | $40.22 | $40.62 | $40.22 | $40.34 | $39.45 | 4,499,200 |
| 2020-06-12 | $40.47 | $40.58 | $40.21 | $40.50 | $39.60 | 5,943,720 |
| 2020-06-11 | $40.96 | $41.14 | $40.71 | $40.83 | $39.93 | 4,643,420 |
| 2020-06-10 | $41.30 | $41.45 | $40.83 | $40.93 | $40.02 | 4,198,120 |
| 2020-06-09 | $41.19 | $41.32 | $41.01 | $41.29 | $40.38 | 2,180,870 |
| 2020-06-08 | $41.50 | $41.55 | $41.07 | $41.12 | $40.21 | 3,632,010 |
| 2020-06-05 | $41.28 | $41.50 | $41.00 | $41.25 | $40.34 | 2,577,510 |
| 2020-06-04 | $41.50 | $41.76 | $41.01 | $41.22 | $40.31 | 3,970,380 |
| 2020-06-03 | $42.10 | $42.40 | $41.45 | $41.50 | $40.58 | 5,413,930 |
| 2020-06-02 | $42.03 | $42.36 | $41.65 | $42.04 | $41.11 | 3,895,910 |
| 2020-06-01 | $41.69 | $42.25 | $41.48 | $42.02 | $41.09 | 4,553,290 |
| 2020-05-29 | $41.00 | $41.83 | $40.97 | $41.54 | $40.62 | 3,317,810 |
| 2020-05-28 | $41.27 | $41.45 | $40.80 | $41.13 | $40.22 | 2,830,800 |
| 2020-05-27 | $41.70 | $41.88 | $41.08 | $41.27 | $40.36 | 3,379,160 |
| 2020-05-26 | $41.67 | $42.08 | $41.28 | $41.77 | $40.85 | 3,854,860 |
| 2020-05-25 | $41.98 | $42.32 | $41.22 | $41.50 | $40.58 | 3,269,670 |
| 2020-05-22 | $42.77 | $43.25 | $41.95 | $42.12 | $41.19 | 4,269,110 |
| 2020-05-21 | $43.21 | $43.66 | $42.85 | $42.95 | $42.00 | 3,900,470 |
| 2020-05-20 | $45.00 | $45.24 | $43.02 | $43.12 | $42.17 | 7,683,210 |
| 2020-05-19 | $44.96 | $45.24 | $44.52 | $44.83 | $43.84 | 5,112,900 |
| 2020-05-18 | $44.52 | $45.67 | $44.39 | $44.96 | $43.96 | 6,519,380 |
| 2020-05-15 | $44.99 | $45.13 | $44.21 | $44.36 | $43.38 | 4,434,000 |
| 2020-05-14 | $45.35 | $45.52 | $44.62 | $44.90 | $43.91 | 5,092,150 |
| 2020-05-13 | $44.70 | $45.63 | $44.55 | $45.53 | $44.52 | 8,158,840 |
| 2020-05-12 | $44.24 | $44.95 | $43.58 | $44.63 | $43.64 | 6,651,440 |
| 2020-05-11 | $44.00 | $44.80 | $43.66 | $44.12 | $43.14 | 6,182,380 |
| 2020-05-08 | $44.00 | $44.25 | $43.65 | $43.94 | $42.97 | 4,281,120 |
| 2020-05-07 | $44.41 | $44.43 | $43.62 | $43.88 | $42.91 | 5,540,260 |
| 2020-05-06 | $43.95 | $44.44 | $43.44 | $44.41 | $43.43 | 4,986,510 |
| 2020-05-05 | $44.21 | $44.21 | $44.21 | $44.21 | $43.23 | 0 |
| 2020-05-04 | $44.21 | $44.21 | $44.21 | $44.21 | $43.23 | 0 |
| 2020-05-01 | $44.21 | $44.21 | $44.21 | $44.21 | $43.23 | 0 |
| 2020-04-30 | $44.30 | $44.56 | $43.92 | $44.21 | $43.23 | 8,585,930 |
| 2020-04-29 | $43.15 | $45.28 | $43.13 | $44.82 | $43.83 | 6,846,300 |
| 2020-04-28 | $42.95 | $43.84 | $41.87 | $43.50 | $42.54 | 4,591,810 |
| 2020-04-27 | $43.28 | $43.80 | $43.03 | $43.03 | $42.08 | 3,406,560 |
| 2020-04-24 | $43.71 | $44.04 | $43.10 | $43.25 | $42.29 | 3,868,850 |
| 2020-04-23 | $43.70 | $44.48 | $43.55 | $43.77 | $42.80 | 4,137,190 |
| 2020-04-22 | $43.81 | $43.99 | $43.33 | $43.68 | $42.71 | 3,346,120 |
| 2020-04-21 | $43.88 | $44.75 | $43.82 | $44.07 | $43.09 | 4,672,440 |
| 2020-04-20 | $44.15 | $44.40 | $43.73 | $44.07 | $43.09 | 3,604,700 |
| 2020-04-17 | $44.86 | $45.20 | $44.15 | $44.16 | $43.18 | 4,784,060 |
| 2020-04-16 | $43.95 | $45.40 | $43.50 | $44.76 | $43.77 | 7,425,610 |
| 2020-04-15 | $43.60 | $44.41 | $43.45 | $44.14 | $43.16 | 5,738,780 |
| 2020-04-14 | $43.51 | $43.99 | $43.21 | $43.79 | $42.82 | 4,037,120 |
| 2020-04-13 | $43.39 | $43.70 | $42.50 | $43.54 | $42.58 | 4,141,960 |
| 2020-04-10 | $43.43 | $43.98 | $43.27 | $43.49 | $42.53 | 5,616,580 |
| 2020-04-09 | $43.50 | $43.97 | $43.01 | $43.60 | $42.64 | 5,586,120 |
| 2020-04-08 | $42.86 | $43.58 | $42.65 | $43.30 | $42.34 | 6,044,880 |
| 2020-04-07 | $42.25 | $43.05 | $41.80 | $43.00 | $42.05 | 7,953,130 |
| 2020-04-06 | $41.49 | $41.49 | $41.49 | $41.49 | $40.57 | 0 |
| 2020-04-03 | $41.39 | $41.64 | $41.02 | $41.49 | $40.57 | 3,368,630 |
| 2020-04-02 | $40.70 | $41.45 | $40.53 | $41.44 | $40.52 | 3,316,800 |
| 2020-04-01 | $41.15 | $41.34 | $40.70 | $40.75 | $39.85 | 4,002,400 |
| 2020-03-31 | $42.20 | $42.20 | $40.70 | $41.59 | $40.67 | 10,495,080 |
| 2020-03-30 | $40.42 | $43.18 | $40.42 | $43.00 | $42.05 | 8,117,370 |
| 2020-03-27 | $41.35 | $41.60 | $40.98 | $41.01 | $40.10 | 2,750,070 |
| 2020-03-26 | $41.30 | $41.66 | $40.83 | $40.93 | $40.02 | 2,400,360 |
| 2020-03-25 | $41.68 | $41.80 | $41.15 | $41.55 | $40.63 | 3,502,750 |
| 2020-03-24 | $40.92 | $41.10 | $40.29 | $41.09 | $40.18 | 3,562,280 |
| 2020-03-23 | $40.66 | $40.85 | $39.99 | $40.25 | $39.36 | 3,890,400 |
| 2020-03-20 | $40.95 | $41.80 | $40.67 | $41.80 | $40.87 | 5,050,230 |
| 2020-03-19 | $40.20 | $40.85 | $39.80 | $40.69 | $39.79 | 6,083,150 |
| 2020-03-18 | $41.17 | $41.56 | $40.16 | $40.23 | $39.34 | 5,892,730 |
| 2020-03-17 | $41.70 | $41.99 | $40.38 | $40.76 | $39.86 | 5,424,630 |
| 2020-03-16 | $42.35 | $43.23 | $41.00 | $41.28 | $40.37 | 8,006,620 |
| 2020-03-13 | $41.45 | $43.39 | $40.50 | $42.60 | $41.66 | 8,832,890 |
| 2020-03-12 | $44.00 | $44.50 | $42.55 | $43.15 | $42.20 | 8,304,470 |
| 2020-03-11 | $43.59 | $45.85 | $43.57 | $44.58 | $43.59 | 17,152,860 |
| 2020-03-10 | $41.89 | $43.56 | $41.89 | $43.46 | $42.50 | 6,551,710 |
| 2020-03-09 | $43.05 | $43.44 | $42.02 | $42.10 | $41.17 | 7,414,650 |
| 2020-03-06 | $42.89 | $43.76 | $42.87 | $43.60 | $42.64 | 6,959,210 |
| 2020-03-05 | $43.60 | $43.72 | $42.75 | $43.38 | $42.42 | 6,954,620 |
| 2020-03-04 | $42.79 | $43.66 | $42.50 | $43.12 | $42.17 | 6,800,170 |
| 2020-03-03 | $42.08 | $43.52 | $42.08 | $43.10 | $42.15 | 11,709,470 |
| 2020-03-02 | $40.60 | $42.07 | $40.42 | $41.60 | $40.68 | 7,911,290 |
| 2020-02-28 | $42.28 | $42.72 | $40.21 | $40.32 | $39.43 | 13,569,360 |
| 2020-02-27 | $43.80 | $44.09 | $43.09 | $43.33 | $42.37 | 8,226,630 |
| 2020-02-26 | $42.30 | $44.99 | $42.09 | $43.78 | $42.81 | 16,673,800 |
| 2020-02-25 | $43.47 | $43.84 | $41.61 | $42.98 | $42.03 | 11,093,550 |
| 2020-02-24 | $44.50 | $44.70 | $43.71 | $44.16 | $43.18 | 9,736,180 |
| 2020-02-21 | $44.24 | $44.94 | $44.06 | $44.74 | $43.75 | 10,796,220 |
| 2020-02-20 | $45.00 | $45.28 | $43.80 | $44.57 | $43.58 | 9,074,160 |
| 2020-02-19 | $44.20 | $45.46 | $43.81 | $44.87 | $43.88 | 11,349,130 |
| 2020-02-18 | $44.70 | $44.99 | $43.50 | $44.80 | $43.81 | 12,928,030 |
| 2020-02-17 | $42.22 | $45.19 | $42.22 | $44.60 | $43.61 | 13,059,530 |
| 2020-02-14 | $41.75 | $42.28 | $41.60 | $41.90 | $40.97 | 4,949,480 |
| 2020-02-13 | $42.31 | $42.66 | $41.63 | $41.80 | $40.87 | 5,309,560 |
| 2020-02-12 | $42.29 | $42.71 | $42.02 | $42.45 | $41.51 | 5,209,340 |
| 2020-02-11 | $42.87 | $43.28 | $42.20 | $42.29 | $41.35 | 5,936,880 |
| 2020-02-10 | $42.64 | $42.93 | $41.97 | $42.77 | $41.82 | 6,513,630 |
| 2020-02-07 | $42.00 | $43.14 | $41.35 | $42.88 | $41.93 | 6,454,270 |
| 2020-02-06 | $41.40 | $42.05 | $41.05 | $42.05 | $41.12 | 6,316,110 |
| 2020-02-05 | $41.79 | $42.17 | $41.30 | $41.43 | $40.51 | 6,187,590 |
| 2020-02-04 | $39.50 | $41.84 | $39.50 | $41.72 | $40.80 | 7,335,490 |
| 2020-02-03 | $39.99 | $40.50 | $39.99 | $39.99 | $39.10 | 8,926,650 |
| 2020-01-31 | $44.43 | $44.43 | $44.43 | $44.43 | $43.45 | 0 |
| 2020-01-30 | $44.43 | $44.43 | $44.43 | $44.43 | $43.45 | 0 |
| 2020-01-29 | $44.43 | $44.43 | $44.43 | $44.43 | $43.45 | 0 |
| 2020-01-28 | $44.43 | $44.43 | $44.43 | $44.43 | $43.45 | 0 |
| 2020-01-27 | $44.43 | $44.43 | $44.43 | $44.43 | $43.45 | 0 |
| 2020-01-24 | $44.43 | $44.43 | $44.43 | $44.43 | $43.45 | 0 |
| 2020-01-23 | $45.27 | $46.10 | $44.26 | $44.43 | $43.45 | 4,718,910 |
| 2020-01-22 | $45.30 | $45.84 | $44.39 | $45.60 | $44.59 | 5,111,560 |
| 2020-01-21 | $46.74 | $46.75 | $45.36 | $45.45 | $44.44 | 4,890,520 |
| 2020-01-20 | $46.55 | $46.98 | $46.17 | $46.85 | $45.81 | 4,612,490 |
| 2020-01-17 | $46.40 | $46.77 | $46.04 | $46.50 | $45.47 | 4,253,600 |
| 2020-01-16 | $46.39 | $46.95 | $46.15 | $46.36 | $45.33 | 4,070,850 |
| 2020-01-15 | $46.64 | $46.84 | $46.06 | $46.55 | $45.52 | 4,661,430 |
| 2020-01-14 | $47.12 | $47.32 | $46.50 | $46.55 | $45.52 | 4,732,710 |
| 2020-01-13 | $46.70 | $47.22 | $46.58 | $46.96 | $45.92 | 5,009,040 |
| 2020-01-10 | $47.65 | $48.00 | $46.36 | $46.55 | $45.52 | 7,967,010 |
| 2020-01-09 | $47.50 | $48.10 | $46.91 | $47.65 | $46.60 | 5,541,700 |
| 2020-01-08 | $49.45 | $49.76 | $47.40 | $48.25 | $47.18 | 8,540,770 |
| 2020-01-07 | $48.45 | $49.25 | $48.45 | $48.79 | $47.71 | 4,789,810 |
| 2020-01-06 | $49.45 | $49.80 | $48.40 | $48.85 | $47.77 | 6,698,580 |
| 2020-01-03 | $47.99 | $49.45 | $47.90 | $48.65 | $47.57 | 7,807,230 |
| 2020-01-02 | $47.99 | $48.48 | $47.67 | $47.81 | $46.75 | 5,174,210 |
| 2020-01-01 | $47.71 | $47.71 | $47.71 | $47.71 | $46.65 | 0 |
| 2019-12-31 | $47.18 | $47.93 | $47.18 | $47.71 | $46.65 | 3,272,340 |
| 2019-12-30 | $47.80 | $47.99 | $47.05 | $47.25 | $46.20 | 5,365,860 |
| 2019-12-27 | $47.75 | $48.06 | $47.50 | $47.63 | $46.58 | 3,610,900 |
| 2019-12-26 | $47.88 | $48.12 | $47.16 | $47.76 | $46.70 | 3,622,780 |
| 2019-12-25 | $48.16 | $48.18 | $47.45 | $47.80 | $46.74 | 3,725,590 |
| 2019-12-24 | $46.97 | $48.21 | $46.94 | $47.98 | $46.92 | 3,991,050 |
| 2019-12-23 | $47.40 | $47.80 | $46.88 | $46.93 | $45.89 | 2,854,120 |
| 2019-12-20 | $47.91 | $48.00 | $47.39 | $47.50 | $46.45 | 3,311,360 |
| 2019-12-19 | $48.13 | $48.30 | $47.80 | $47.99 | $46.93 | 2,773,280 |
| 2019-12-18 | $48.80 | $48.95 | $47.90 | $48.13 | $47.06 | 3,436,840 |
| 2019-12-17 | $48.16 | $48.84 | $48.02 | $48.67 | $47.59 | 5,274,440 |
| 2019-12-16 | $47.08 | $48.62 | $46.88 | $48.32 | $47.25 | 7,257,400 |
| 2019-12-13 | $46.66 | $47.35 | $46.40 | $47.12 | $46.08 | 4,929,860 |
| 2019-12-12 | $47.37 | $47.40 | $46.34 | $46.70 | $45.67 | 4,858,650 |
| 2019-12-11 | $46.41 | $47.43 | $46.20 | $47.37 | $46.32 | 5,069,190 |
| 2019-12-10 | $46.33 | $46.52 | $45.96 | $46.36 | $45.33 | 2,584,880 |
| 2019-12-09 | $46.66 | $46.88 | $45.93 | $46.20 | $45.18 | 3,313,740 |
| 2019-12-06 | $46.98 | $46.98 | $46.20 | $46.66 | $45.63 | 2,596,270 |
| 2019-12-05 | $46.25 | $46.98 | $46.18 | $46.68 | $45.65 | 4,909,730 |
| 2019-12-04 | $45.87 | $46.39 | $45.80 | $46.26 | $45.24 | 3,470,410 |
| 2019-12-03 | $45.00 | $46.17 | $44.74 | $46.06 | $45.04 | 5,104,490 |
| 2019-12-02 | $45.45 | $45.45 | $44.65 | $44.90 | $43.91 | 3,710,490 |
| 2019-11-29 | $44.29 | $45.55 | $44.09 | $45.50 | $44.49 | 5,947,970 |
| 2019-11-28 | $44.50 | $44.60 | $43.77 | $44.07 | $43.09 | 2,330,620 |
| 2019-11-27 | $44.80 | $44.86 | $44.15 | $44.21 | $43.23 | 2,369,030 |
| 2019-11-26 | $44.44 | $45.00 | $44.10 | $45.00 | $44.00 | 5,078,000 |
| 2019-11-25 | $44.80 | $44.80 | $44.00 | $44.44 | $43.46 | 2,701,330 |
| 2019-11-22 | $44.40 | $45.12 | $44.22 | $44.82 | $43.83 | 4,850,980 |
| 2019-11-21 | $43.60 | $44.96 | $43.52 | $44.60 | $43.61 | 4,504,280 |
| 2019-11-20 | $44.01 | $44.38 | $43.68 | $43.76 | $42.79 | 3,248,040 |
| 2019-11-19 | $43.46 | $44.22 | $43.40 | $44.16 | $43.18 | 3,197,550 |
| 2019-11-18 | $43.22 | $43.49 | $42.81 | $43.46 | $42.50 | 2,495,280 |
| 2019-11-15 | $43.31 | $43.67 | $42.88 | $43.22 | $42.26 | 2,808,190 |
| 2019-11-14 | $43.45 | $43.71 | $42.98 | $43.30 | $42.34 | 3,396,310 |
| 2019-11-13 | $43.75 | $44.07 | $43.30 | $43.59 | $42.63 | 2,499,170 |
| 2019-11-12 | $43.69 | $43.94 | $42.80 | $43.61 | $42.64 | 3,681,440 |
| 2019-11-11 | $44.85 | $44.88 | $43.72 | $43.95 | $42.98 | 3,678,960 |
| 2019-11-08 | $45.33 | $45.58 | $44.56 | $44.62 | $43.63 | 4,107,160 |
| 2019-11-07 | $45.52 | $45.73 | $44.80 | $44.98 | $43.98 | 5,020,280 |
| 2019-11-06 | $45.50 | $46.75 | $45.50 | $45.70 | $44.69 | 8,934,700 |
| 2019-11-05 | $45.30 | $45.30 | $44.65 | $44.87 | $43.88 | 3,904,230 |
| 2019-11-04 | $44.91 | $45.52 | $44.73 | $45.30 | $44.30 | 4,364,710 |
| 2019-11-01 | $45.21 | $45.71 | $44.65 | $45.08 | $44.08 | 4,426,590 |
| 2019-10-31 | $44.81 | $45.62 | $44.61 | $45.21 | $44.21 | 4,059,090 |
| 2019-10-30 | $44.60 | $45.26 | $44.16 | $45.00 | $44.00 | 3,892,690 |
| 2019-10-29 | $45.56 | $45.56 | $44.75 | $44.95 | $43.96 | 3,726,650 |
| 2019-10-28 | $44.77 | $45.89 | $44.68 | $45.40 | $44.40 | 7,617,160 |
| 2019-10-25 | $43.40 | $44.95 | $43.40 | $44.77 | $43.78 | 8,859,030 |
| 2019-10-24 | $43.55 | $43.60 | $42.18 | $42.84 | $41.89 | 4,207,040 |
| 2019-10-23 | $43.72 | $43.85 | $43.28 | $43.48 | $42.52 | 2,877,090 |
| 2019-10-22 | $43.02 | $43.81 | $42.85 | $43.68 | $42.71 | 4,064,230 |
| 2019-10-21 | $42.96 | $43.37 | $42.46 | $42.99 | $42.04 | 3,738,240 |
| 2019-10-18 | $43.50 | $43.74 | $43.01 | $43.01 | $42.06 | 5,808,790 |
| 2019-10-17 | $43.65 | $43.95 | $43.23 | $43.54 | $42.58 | 3,025,800 |
| 2019-10-16 | $43.75 | $44.07 | $43.37 | $43.40 | $42.44 | 4,555,450 |
| 2019-10-15 | $44.80 | $44.80 | $43.60 | $43.75 | $42.78 | 5,320,760 |
| 2019-10-14 | $44.77 | $45.45 | $44.60 | $44.75 | $43.76 | 6,069,190 |
| 2019-10-11 | $45.02 | $45.11 | $44.18 | $44.42 | $43.44 | 4,226,690 |
| 2019-10-10 | $44.35 | $45.08 | $44.30 | $44.92 | $43.93 | 4,095,190 |
| 2019-10-09 | $43.96 | $44.45 | $43.77 | $44.26 | $43.28 | 3,734,620 |
| 2019-10-08 | $44.66 | $44.94 | $43.83 | $43.89 | $42.92 | 6,910,820 |
| 2019-10-07 | $44.92 | $44.92 | $44.92 | $44.92 | $43.93 | 0 |
| 2019-10-04 | $44.92 | $44.92 | $44.92 | $44.92 | $43.93 | 0 |
| 2019-10-03 | $44.92 | $44.92 | $44.92 | $44.92 | $43.93 | 0 |
| 2019-10-02 | $44.92 | $44.92 | $44.92 | $44.92 | $43.93 | 0 |
| 2019-10-01 | $44.92 | $44.92 | $44.92 | $44.92 | $43.93 | 0 |
| 2019-09-30 | $45.08 | $45.50 | $44.06 | $44.92 | $43.93 | 5,064,150 |
| 2019-09-27 | $45.38 | $46.06 | $44.97 | $45.06 | $44.06 | 5,481,110 |
| 2019-09-26 | $47.21 | $47.46 | $44.68 | $45.02 | $44.02 | 12,342,570 |
| 2019-09-25 | $46.95 | $47.68 | $46.56 | $47.17 | $46.13 | 8,632,910 |
| 2019-09-24 | $46.75 | $47.45 | $46.39 | $46.85 | $45.81 | 6,557,130 |
| 2019-09-23 | $46.50 | $47.26 | $46.00 | $46.63 | $45.60 | 6,890,350 |
| 2019-09-20 | $47.50 | $47.58 | $46.00 | $46.80 | $45.76 | 9,005,380 |
| 2019-09-19 | $47.09 | $47.59 | $46.61 | $47.46 | $46.41 | 5,481,860 |
| 2019-09-18 | $47.36 | $47.39 | $45.88 | $47.18 | $46.14 | 8,053,240 |
| 2019-09-17 | $48.79 | $48.79 | $47.08 | $47.13 | $46.09 | 9,244,990 |
| 2019-09-16 | $48.48 | $49.19 | $48.03 | $48.61 | $47.53 | 6,881,110 |
| 2019-09-13 | $48.45 | $48.45 | $48.45 | $48.45 | $47.38 | 0 |
| 2019-09-12 | $48.60 | $48.73 | $47.85 | $48.45 | $47.38 | 6,048,090 |
| 2019-09-11 | $48.94 | $49.14 | $47.55 | $48.68 | $47.60 | 10,595,420 |
| 2019-09-10 | $50.40 | $51.33 | $48.56 | $48.73 | $47.65 | 14,147,810 |
| 2019-09-09 | $50.00 | $50.51 | $49.61 | $50.20 | $49.09 | 8,639,160 |
| 2019-09-06 | $50.12 | $50.39 | $49.26 | $49.84 | $48.74 | 11,851,940 |
| 2019-09-05 | $50.25 | $50.90 | $49.78 | $50.14 | $49.03 | 9,902,190 |
| 2019-09-04 | $50.32 | $50.70 | $49.48 | $50.11 | $49.00 | 12,425,960 |
| 2019-09-03 | $50.77 | $51.49 | $49.80 | $50.64 | $49.52 | 14,287,800 |
| 2019-09-02 | $48.55 | $51.32 | $48.18 | $50.96 | $49.83 | 18,233,720 |
| 2019-08-30 | $47.82 | $48.46 | $47.15 | $48.10 | $47.04 | 10,082,620 |
| 2019-08-29 | $47.88 | $48.83 | $47.41 | $47.83 | $46.77 | 9,198,270 |
| 2019-08-28 | $47.68 | $48.85 | $47.60 | $47.88 | $46.82 | 10,277,990 |
| 2019-08-27 | $47.23 | $48.06 | $46.73 | $47.71 | $46.65 | 7,893,560 |
| 2019-08-26 | $46.98 | $48.25 | $46.66 | $47.23 | $46.18 | 11,156,140 |
| 2019-08-23 | $46.16 | $47.00 | $45.90 | $47.00 | $45.96 | 6,622,710 |
| 2019-08-22 | $45.90 | $46.76 | $45.80 | $46.21 | $45.19 | 6,525,880 |
| 2019-08-21 | $45.30 | $46.75 | $45.22 | $46.05 | $45.03 | 10,522,000 |
| 2019-08-20 | $45.40 | $45.64 | $44.79 | $45.12 | $44.12 | 5,485,220 |
| 2019-08-19 | $43.96 | $45.56 | $43.70 | $45.45 | $44.44 | 8,011,350 |
| 2019-08-16 | $44.00 | $44.30 | $43.66 | $43.72 | $42.75 | 4,324,230 |
| 2019-08-15 | $43.00 | $43.89 | $42.48 | $43.75 | $42.78 | 4,129,850 |
| 2019-08-14 | $44.58 | $44.63 | $43.52 | $43.81 | $42.84 | 5,822,750 |
| 2019-08-13 | $43.75 | $44.98 | $43.48 | $44.24 | $43.26 | 5,585,230 |
| 2019-08-12 | $44.09 | $44.17 | $43.50 | $44.05 | $43.08 | 4,714,790 |
| 2019-08-09 | $44.94 | $45.30 | $43.40 | $43.98 | $43.01 | 5,801,230 |
| 2019-08-08 | $44.32 | $45.37 | $44.32 | $44.74 | $43.75 | 6,876,750 |
| 2019-08-07 | $43.75 | $45.00 | $43.50 | $44.45 | $43.47 | 8,825,390 |
| 2019-08-06 | $43.44 | $44.50 | $42.91 | $43.50 | $42.54 | 7,732,580 |
| 2019-08-05 | $43.49 | $45.01 | $43.23 | $44.06 | $43.08 | 9,100,740 |
| 2019-08-02 | $42.40 | $43.85 | $42.20 | $43.61 | $42.64 | 7,006,190 |
| 2019-08-01 | $44.71 | $44.78 | $43.08 | $43.19 | $42.23 | 9,092,100 |
| 2019-07-31 | $43.33 | $44.19 | $42.88 | $43.86 | $42.89 | 6,729,440 |
| 2019-07-30 | $43.29 | $43.47 | $42.88 | $43.23 | $42.27 | 5,078,700 |
| 2019-07-29 | $43.53 | $43.53 | $42.71 | $43.09 | $42.14 | 5,910,230 |
| 2019-07-26 | $43.18 | $44.09 | $43.16 | $43.27 | $42.31 | 6,919,200 |
| 2019-07-25 | $43.12 | $43.63 | $42.99 | $43.46 | $42.50 | 5,450,490 |
| 2019-07-24 | $42.60 | $43.47 | $42.45 | $43.12 | $42.17 | 6,638,520 |
| 2019-07-23 | $41.66 | $42.42 | $41.20 | $42.23 | $41.30 | 3,353,940 |
| 2019-07-22 | $41.71 | $42.20 | $40.70 | $41.61 | $40.69 | 3,595,050 |
| 2019-07-19 | $41.69 | $42.06 | $41.51 | $41.61 | $40.69 | 2,256,230 |
| 2019-07-18 | $41.93 | $42.12 | $41.41 | $41.64 | $40.72 | 2,269,730 |
| 2019-07-17 | $41.70 | $42.18 | $41.65 | $42.06 | $41.13 | 2,630,060 |
| 2019-07-16 | $41.97 | $42.30 | $41.67 | $41.86 | $40.93 | 2,375,710 |
| 2019-07-15 | $40.75 | $42.27 | $40.75 | $42.13 | $40.94 | 4,861,410 |
| 2019-07-12 | $40.94 | $41.21 | $40.71 | $40.95 | $39.80 | 2,397,410 |
| 2019-07-11 | $40.86 | $41.30 | $40.56 | $41.08 | $39.92 | 3,191,310 |
| 2019-07-10 | $41.39 | $42.66 | $40.62 | $40.75 | $39.60 | 6,145,380 |
| 2019-07-09 | $40.80 | $41.60 | $40.80 | $41.43 | $40.26 | 3,239,940 |
| 2019-07-08 | $42.44 | $42.44 | $40.80 | $40.88 | $39.73 | 5,615,350 |
| 2019-07-05 | $42.51 | $43.13 | $42.20 | $42.44 | $41.24 | 4,813,450 |
| 2019-07-04 | $42.03 | $43.55 | $41.93 | $42.89 | $41.68 | 8,448,640 |
| 2019-07-03 | $42.08 | $42.68 | $41.79 | $42.10 | $40.91 | 4,929,340 |
| 2019-07-02 | $42.17 | $42.62 | $41.88 | $42.02 | $40.84 | 4,370,140 |
| 2019-07-01 | $41.76 | $41.98 | $41.18 | $41.85 | $40.67 | 4,822,570 |
| 2019-06-28 | $41.50 | $41.92 | $40.68 | $41.02 | $39.86 | 3,421,510 |
| 2019-06-27 | $41.58 | $42.19 | $41.38 | $41.76 | $40.58 | 4,692,560 |
| 2019-06-26 | $41.10 | $41.55 | $40.61 | $41.52 | $40.35 | 3,435,530 |
| 2019-06-25 | $40.52 | $41.18 | $40.04 | $41.11 | $39.95 | 4,281,780 |
| 2019-06-24 | $40.67 | $40.85 | $40.26 | $40.69 | $39.54 | 3,094,940 |
| 2019-06-21 | $40.40 | $40.85 | $40.12 | $40.68 | $39.53 | 5,024,550 |
| 2019-06-20 | $39.45 | $40.16 | $39.13 | $39.98 | $38.85 | 4,168,170 |
| 2019-06-19 | $39.40 | $40.23 | $39.30 | $39.39 | $38.28 | 3,350,480 |
| 2019-06-18 | $39.00 | $39.16 | $38.42 | $38.96 | $37.86 | 2,305,530 |
| 2019-06-17 | $38.90 | $39.20 | $38.70 | $38.87 | $37.78 | 1,768,860 |
| 2019-06-14 | $39.75 | $40.40 | $38.96 | $39.00 | $37.90 | 3,498,840 |
| 2019-06-13 | $39.67 | $39.90 | $39.42 | $39.60 | $38.48 | 1,903,360 |
| 2019-06-12 | $39.96 | $40.05 | $39.55 | $39.71 | $38.59 | 2,483,230 |
| 2019-06-11 | $38.90 | $40.05 | $38.60 | $39.95 | $38.82 | 4,153,640 |
| 2019-06-10 | $38.75 | $39.15 | $38.57 | $38.87 | $37.78 | 2,142,980 |
| 2019-06-07 | $38.55 | $38.55 | $38.55 | $38.55 | $37.46 | 0 |
| 2019-06-06 | $39.38 | $39.38 | $38.51 | $38.55 | $37.46 | 2,593,960 |
| 2019-06-05 | $39.79 | $39.89 | $39.18 | $39.18 | $38.08 | 2,712,180 |
| 2019-06-04 | $40.06 | $40.30 | $39.26 | $39.48 | $38.37 | 3,628,970 |
| 2019-06-03 | $41.70 | $41.95 | $40.00 | $40.07 | $38.94 | 6,400,360 |
| 2019-05-31 | $41.20 | $41.77 | $40.96 | $41.70 | $40.53 | 3,095,170 |
| 2019-05-30 | $41.25 | $41.44 | $40.52 | $41.04 | $39.88 | 2,733,940 |
| 2019-05-29 | $41.44 | $41.73 | $40.96 | $41.46 | $40.29 | 2,641,830 |
| 2019-05-28 | $41.40 | $41.82 | $41.10 | $41.26 | $40.10 | 2,340,750 |
| 2019-05-27 | $40.64 | $41.54 | $40.12 | $41.43 | $40.26 | 2,942,060 |
| 2019-05-24 | $41.33 | $41.67 | $40.55 | $40.63 | $39.49 | 2,500,720 |
| 2019-05-23 | $42.07 | $42.28 | $41.23 | $41.43 | $40.26 | 3,416,960 |
| 2019-05-22 | $42.08 | $42.55 | $41.82 | $42.05 | $40.87 | 2,385,070 |
| 2019-05-21 | $42.10 | $42.62 | $41.50 | $42.37 | $41.18 | 3,708,620 |
| 2019-05-20 | $41.26 | $42.09 | $41.00 | $42.04 | $40.86 | 4,272,250 |
| 2019-05-17 | $42.40 | $42.54 | $40.97 | $41.21 | $40.05 | 4,497,050 |
| 2019-05-16 | $41.80 | $42.67 | $41.52 | $42.31 | $41.12 | 4,468,000 |
| 2019-05-15 | $41.56 | $41.85 | $41.12 | $41.82 | $40.64 | 4,095,780 |
| 2019-05-14 | $41.02 | $41.96 | $41.02 | $41.29 | $40.13 | 3,911,890 |
| 2019-05-13 | $41.97 | $42.26 | $41.24 | $41.55 | $40.38 | 4,308,050 |
| 2019-05-10 | $40.60 | $42.14 | $40.22 | $41.72 | $40.54 | 6,961,880 |
| 2019-05-09 | $40.50 | $41.00 | $40.06 | $40.40 | $39.26 | 4,288,230 |
| 2019-05-08 | $39.59 | $40.75 | $39.11 | $40.35 | $39.21 | 5,261,320 |
| 2019-05-07 | $39.96 | $40.23 | $39.46 | $39.92 | $38.80 | 4,414,410 |
| 2019-05-06 | $41.40 | $42.05 | $39.02 | $39.50 | $38.39 | 7,437,410 |
| 2019-05-03 | $42.53 | $42.53 | $42.53 | $42.53 | $41.33 | 0 |
| 2019-05-02 | $42.53 | $42.53 | $42.53 | $42.53 | $41.33 | 0 |
| 2019-05-01 | $42.53 | $42.53 | $42.53 | $42.53 | $41.33 | 0 |
| 2019-04-30 | $42.00 | $42.95 | $42.00 | $42.53 | $41.33 | 4,268,510 |
| 2019-04-29 | $42.03 | $42.66 | $41.90 | $41.97 | $40.79 | 5,048,620 |
| 2019-04-26 | $42.61 | $42.92 | $41.80 | $42.02 | $40.84 | 5,751,570 |
| 2019-04-25 | $43.50 | $43.82 | $42.70 | $42.74 | $41.54 | 4,729,440 |
| 2019-04-24 | $43.18 | $43.68 | $42.68 | $43.49 | $42.26 | 5,761,700 |
| 2019-04-23 | $45.20 | $45.25 | $43.10 | $43.19 | $41.97 | 8,915,370 |
| 2019-04-22 | $45.64 | $45.83 | $44.96 | $45.30 | $44.02 | 4,373,450 |
| 2019-04-19 | $45.88 | $45.88 | $44.87 | $45.35 | $44.07 | 8,509,210 |
| 2019-04-18 | $46.50 | $46.95 | $45.78 | $45.98 | $44.68 | 7,118,440 |
| 2019-04-17 | $46.13 | $46.66 | $45.90 | $46.35 | $45.04 | 4,827,600 |
| 2019-04-16 | $45.37 | $46.19 | $45.23 | $46.13 | $44.83 | 5,185,180 |
| 2019-04-15 | $45.99 | $46.66 | $45.27 | $45.35 | $44.07 | 6,750,290 |
| 2019-04-12 | $45.68 | $46.19 | $45.51 | $45.66 | $44.37 | 4,639,400 |
| 2019-04-11 | $47.16 | $47.68 | $45.80 | $45.84 | $44.55 | 7,584,370 |
| 2019-04-10 | $46.88 | $47.50 | $46.64 | $47.06 | $45.73 | 4,764,800 |
| 2019-04-09 | $47.20 | $47.55 | $46.66 | $46.88 | $45.56 | 6,492,180 |
| 2019-04-08 | $48.95 | $48.97 | $46.78 | $47.14 | $45.81 | 8,609,430 |
| 2019-04-05 | $48.19 | $48.19 | $48.19 | $48.19 | $46.83 | 0 |
| 2019-04-04 | $49.32 | $49.62 | $48.05 | $48.19 | $46.83 | 8,338,570 |
| 2019-04-03 | $47.75 | $48.84 | $47.32 | $48.80 | $47.43 | 9,099,040 |
| 2019-04-02 | $48.24 | $49.15 | $47.50 | $47.89 | $46.54 | 11,476,730 |
| 2019-04-01 | $47.02 | $48.48 | $47.02 | $47.91 | $46.56 | 9,501,730 |
| 2019-03-29 | $46.00 | $46.76 | $45.80 | $46.75 | $45.43 | 9,652,770 |
| 2019-03-28 | $45.91 | $46.93 | $45.38 | $45.48 | $44.20 | 5,896,400 |
| 2019-03-27 | $47.43 | $47.74 | $45.00 | $45.90 | $44.61 | 8,252,050 |
| 2019-03-26 | $49.30 | $49.36 | $46.84 | $46.94 | $45.62 | 10,392,000 |
| 2019-03-25 | $47.85 | $50.96 | $47.52 | $49.27 | $47.88 | 15,094,650 |
| 2019-03-22 | $46.72 | $48.00 | $46.53 | $47.98 | $46.63 | 9,598,690 |
| 2019-03-21 | $45.84 | $47.33 | $45.84 | $46.42 | $45.11 | 8,366,760 |
| 2019-03-20 | $46.12 | $46.14 | $44.97 | $45.75 | $44.46 | 6,271,350 |
| 2019-03-19 | $45.66 | $46.45 | $45.57 | $46.38 | $45.07 | 7,651,530 |
| 2019-03-18 | $44.91 | $45.69 | $44.80 | $45.69 | $44.40 | 5,526,560 |
| 2019-03-15 | $45.50 | $45.64 | $44.62 | $44.85 | $43.59 | 6,036,530 |
| 2019-03-14 | $46.60 | $46.97 | $44.80 | $45.27 | $43.99 | 9,463,300 |
| 2019-03-13 | $47.29 | $48.68 | $46.50 | $46.60 | $45.29 | 9,395,520 |
| 2019-03-12 | $46.50 | $47.67 | $45.80 | $47.16 | $45.83 | 11,229,440 |
| 2019-03-11 | $45.12 | $46.40 | $45.00 | $46.29 | $44.99 | 6,830,920 |
| 2019-03-08 | $46.85 | $46.85 | $44.50 | $44.90 | $43.64 | 9,924,370 |
| 2019-03-07 | $48.09 | $48.54 | $47.40 | $47.64 | $46.30 | 6,509,420 |
| 2019-03-06 | $48.00 | $48.68 | $47.23 | $48.08 | $46.73 | 9,347,880 |
| 2019-03-05 | $47.19 | $47.57 | $46.45 | $47.54 | $46.20 | 9,109,040 |
| 2019-03-04 | $47.13 | $48.50 | $47.03 | $47.19 | $45.86 | 8,509,130 |
| 2019-03-01 | $46.69 | $47.19 | $45.68 | $46.95 | $45.63 | 4,869,610 |
| 2019-02-28 | $48.59 | $49.00 | $45.91 | $46.64 | $45.33 | 8,231,490 |
| 2019-02-27 | $46.76 | $49.20 | $46.76 | $47.70 | $46.36 | 7,716,360 |
| 2019-02-26 | $48.23 | $48.50 | $47.16 | $47.25 | $45.92 | 7,304,010 |
| 2019-02-25 | $44.99 | $49.28 | $44.99 | $48.67 | $47.30 | 12,661,590 |
| 2019-02-22 | $44.50 | $45.20 | $43.63 | $44.90 | $43.64 | 5,250,010 |
| 2019-02-21 | $44.98 | $46.46 | $44.27 | $44.57 | $43.31 | 9,747,350 |
| 2019-02-20 | $44.68 | $45.18 | $43.87 | $44.35 | $43.10 | 2,930,610 |
| 2019-02-19 | $44.99 | $45.48 | $43.91 | $44.70 | $43.44 | 4,482,350 |
| 2019-02-18 | $42.99 | $45.12 | $42.99 | $44.90 | $43.64 | 6,332,990 |
| 2019-02-15 | $43.69 | $43.90 | $42.60 | $42.68 | $41.48 | 4,218,260 |
| 2019-02-14 | $43.39 | $44.11 | $43.07 | $43.57 | $42.34 | 3,721,930 |
| 2019-02-13 | $42.98 | $43.67 | $42.65 | $43.39 | $42.17 | 3,903,750 |
| 2019-02-12 | $42.17 | $43.30 | $41.70 | $42.99 | $41.78 | 4,514,360 |
| 2019-02-11 | $41.78 | $42.22 | $41.55 | $42.17 | $40.98 | 3,926,310 |
| 2019-02-08 | $41.43 | $41.43 | $41.43 | $41.43 | $40.26 | 0 |
| 2019-02-07 | $41.43 | $41.43 | $41.43 | $41.43 | $40.26 | 0 |
| 2019-02-06 | $41.43 | $41.43 | $41.43 | $41.43 | $40.26 | 0 |
| 2019-02-05 | $41.43 | $41.43 | $41.43 | $41.43 | $40.26 | 0 |
| 2019-02-04 | $41.43 | $41.43 | $41.43 | $41.43 | $40.26 | 0 |
| 2019-02-01 | $40.44 | $41.85 | $40.43 | $41.43 | $40.26 | 3,192,560 |
| 2019-01-31 | $40.80 | $41.10 | $40.18 | $40.26 | $39.13 | 3,501,060 |
| 2019-01-30 | $40.62 | $41.50 | $40.37 | $40.82 | $39.67 | 3,110,240 |
| 2019-01-29 | $41.64 | $41.69 | $40.05 | $40.76 | $39.61 | 4,607,020 |
| 2019-01-28 | $42.17 | $42.39 | $41.40 | $41.63 | $40.46 | 2,643,260 |
| 2019-01-25 | $42.46 | $42.48 | $41.87 | $41.98 | $40.80 | 1,737,110 |
| 2019-01-24 | $41.60 | $42.44 | $41.12 | $42.37 | $41.18 | 4,395,390 |
| 2019-01-23 | $41.20 | $41.57 | $40.51 | $41.51 | $40.34 | 3,168,560 |
| 2019-01-22 | $41.50 | $41.60 | $41.02 | $41.15 | $39.99 | 2,305,710 |
| 2019-01-21 | $40.58 | $41.69 | $40.18 | $41.62 | $40.45 | 5,264,750 |
| 2019-01-18 | $40.50 | $40.70 | $39.96 | $40.58 | $39.44 | 2,741,370 |
| 2019-01-17 | $40.63 | $40.80 | $39.91 | $40.50 | $39.36 | 2,562,060 |
| 2019-01-16 | $41.07 | $41.55 | $40.43 | $40.70 | $39.55 | 3,705,540 |
| 2019-01-15 | $40.90 | $41.46 | $40.46 | $41.30 | $40.14 | 2,940,910 |
| 2019-01-14 | $40.70 | $41.36 | $40.41 | $40.62 | $39.48 | 2,794,450 |
| 2019-01-11 | $40.28 | $41.06 | $40.03 | $40.90 | $39.75 | 4,218,610 |
| 2019-01-10 | $40.50 | $40.90 | $39.98 | $40.10 | $38.97 | 3,386,950 |
| 2019-01-09 | $40.70 | $41.45 | $40.40 | $40.52 | $39.38 | 4,411,780 |
| 2019-01-08 | $40.52 | $41.20 | $39.90 | $40.82 | $39.67 | 4,235,760 |
| 2019-01-07 | $40.00 | $41.17 | $39.60 | $40.70 | $39.55 | 6,748,450 |
| 2019-01-04 | $38.58 | $39.75 | $38.10 | $39.60 | $38.48 | 4,042,200 |
| 2019-01-03 | $37.31 | $39.45 | $37.31 | $38.91 | $37.81 | 6,166,570 |
| 2019-01-02 | $37.51 | $38.35 | $37.32 | $37.50 | $36.44 | 3,494,450 |
| 2019-01-01 | $37.36 | $37.36 | $37.36 | $37.36 | $36.31 | 0 |
| 2018-12-31 | $37.36 | $37.36 | $37.36 | $37.36 | $36.31 | 0 |
| 2018-12-28 | $38.13 | $38.50 | $37.02 | $37.36 | $36.31 | 5,276,730 |
| 2018-12-27 | $38.55 | $38.80 | $38.03 | $38.24 | $37.16 | 2,560,900 |
| 2018-12-26 | $39.00 | $39.32 | $38.01 | $38.15 | $37.08 | 2,674,240 |
| 2018-12-25 | $38.62 | $39.18 | $38.30 | $39.04 | $37.94 | 2,309,080 |
| 2018-12-24 | $38.40 | $39.16 | $38.05 | $39.14 | $38.04 | 2,622,410 |
| 2018-12-21 | $39.50 | $39.50 | $37.91 | $38.40 | $37.32 | 4,753,020 |
| 2018-12-20 | $39.10 | $39.79 | $38.90 | $39.52 | $38.41 | 2,689,140 |
| 2018-12-19 | $40.03 | $40.55 | $39.33 | $39.63 | $38.51 | 2,526,830 |
| 2018-12-18 | $40.93 | $41.38 | $39.46 | $39.83 | $38.71 | 3,707,210 |
| 2018-12-17 | $41.35 | $41.60 | $40.19 | $41.04 | $39.88 | 3,632,710 |
| 2018-12-14 | $41.20 | $41.96 | $41.07 | $41.35 | $40.19 | 4,123,990 |
| 2018-12-13 | $40.39 | $41.79 | $40.39 | $41.43 | $40.26 | 5,877,480 |
| 2018-12-12 | $39.72 | $40.65 | $39.40 | $40.39 | $39.25 | 3,852,650 |
| 2018-12-11 | $40.00 | $40.20 | $39.15 | $39.53 | $38.42 | 3,402,830 |
| 2018-12-10 | $39.38 | $40.25 | $38.75 | $39.75 | $38.63 | 3,821,940 |
| 2018-12-07 | $40.60 | $40.60 | $38.89 | $39.37 | $38.26 | 4,331,490 |
| 2018-12-06 | $39.30 | $41.10 | $39.30 | $40.13 | $39.00 | 6,830,050 |
| 2018-12-05 | $39.22 | $39.82 | $39.04 | $39.63 | $38.51 | 3,648,310 |
| 2018-12-04 | $40.48 | $40.48 | $39.35 | $39.95 | $38.82 | 4,417,610 |
| 2018-12-03 | $39.99 | $40.98 | $39.90 | $40.50 | $39.36 | 6,698,820 |
| 2018-11-30 | $39.80 | $40.36 | $38.80 | $39.70 | $38.58 | 4,730,300 |
| 2018-11-29 | $40.40 | $41.54 | $39.56 | $40.01 | $38.88 | 5,986,930 |
| 2018-11-28 | $39.00 | $40.44 | $38.77 | $40.32 | $39.18 | 6,960,930 |
| 2018-11-27 | $39.00 | $39.63 | $38.64 | $39.11 | $38.01 | 5,267,680 |
| 2018-11-26 | $38.00 | $39.87 | $37.95 | $39.10 | $38.00 | 7,728,740 |
| 2018-11-23 | $38.35 | $38.81 | $37.73 | $37.88 | $36.81 | 6,116,520 |
| 2018-11-22 | $37.58 | $38.40 | $37.39 | $38.35 | $37.27 | 5,295,820 |
| 2018-11-21 | $37.07 | $37.75 | $36.75 | $37.56 | $36.50 | 3,464,200 |
| 2018-11-20 | $37.43 | $38.41 | $37.35 | $37.51 | $36.45 | 5,102,920 |
| 2018-11-19 | $37.58 | $38.24 | $37.17 | $37.73 | $36.67 | 5,182,180 |
| 2018-11-16 | $37.17 | $38.05 | $37.17 | $37.63 | $36.57 | 7,438,800 |
| 2018-11-15 | $36.16 | $37.07 | $36.11 | $37.05 | $36.01 | 6,329,930 |
| 2018-11-14 | $36.66 | $36.74 | $35.88 | $36.25 | $35.23 | 6,370,970 |
| 2018-11-13 | $36.21 | $37.07 | $35.79 | $36.93 | $35.89 | 5,131,060 |
| 2018-11-12 | $35.90 | $36.62 | $35.71 | $36.58 | $35.55 | 3,408,260 |
| 2018-11-09 | $35.86 | $36.30 | $35.63 | $35.99 | $34.98 | 2,834,140 |
| 2018-11-08 | $37.14 | $37.36 | $35.99 | $36.06 | $35.04 | 5,716,780 |
| 2018-11-07 | $37.60 | $38.33 | $36.80 | $37.13 | $36.08 | 5,612,810 |
| 2018-11-06 | $38.18 | $38.18 | $37.24 | $37.74 | $36.68 | 3,409,410 |
| 2018-11-05 | $37.58 | $38.50 | $37.36 | $38.18 | $37.10 | 5,551,370 |
| 2018-11-02 | $37.16 | $38.15 | $36.77 | $37.70 | $36.64 | 4,985,110 |
| 2018-11-01 | $36.57 | $37.48 | $36.48 | $36.95 | $35.91 | 4,163,160 |
| 2018-10-31 | $36.18 | $36.98 | $35.88 | $36.39 | $35.36 | 2,524,410 |
| 2018-10-30 | $35.75 | $36.36 | $34.98 | $36.15 | $35.13 | 3,251,050 |
| 2018-10-29 | $36.00 | $36.56 | $35.48 | $35.61 | $34.61 | 3,464,910 |
| 2018-10-26 | $38.02 | $38.35 | $35.88 | $36.15 | $35.13 | 5,741,320 |
| 2018-10-25 | $37.21 | $37.98 | $37.10 | $37.75 | $36.69 | 2,812,800 |
| 2018-10-24 | $38.30 | $39.00 | $38.05 | $38.12 | $37.05 | 3,255,440 |
| 2018-10-23 | $38.65 | $38.88 | $38.01 | $38.38 | $37.30 | 6,010,010 |
| 2018-10-22 | $36.38 | $38.80 | $36.37 | $38.05 | $36.98 | 5,207,520 |
| 2018-10-19 | $34.58 | $36.32 | $34.12 | $36.07 | $35.05 | 5,004,650 |
| 2018-10-18 | $35.50 | $35.93 | $34.78 | $35.11 | $34.12 | 3,227,290 |
| 2018-10-17 | $36.96 | $37.05 | $34.80 | $35.58 | $34.58 | 5,181,060 |
| 2018-10-16 | $37.54 | $38.47 | $35.87 | $36.37 | $35.35 | 5,570,970 |
| 2018-10-15 | $37.40 | $38.70 | $37.27 | $37.54 | $36.48 | 5,355,150 |
| 2018-10-12 | $35.80 | $37.40 | $34.58 | $37.37 | $36.32 | 4,687,830 |
| 2018-10-11 | $36.55 | $37.67 | $35.35 | $35.80 | $34.79 | 4,675,830 |
| 2018-10-10 | $37.88 | $38.20 | $37.52 | $37.76 | $36.70 | 2,962,960 |
| 2018-10-09 | $39.04 | $39.50 | $37.18 | $37.81 | $36.74 | 4,795,150 |
| 2018-10-08 | $39.46 | $40.40 | $38.90 | $39.00 | $37.90 | 4,435,690 |
| 2018-10-05 | $39.86 | $39.86 | $39.86 | $39.86 | $38.74 | 0 |
| 2018-10-04 | $39.86 | $39.86 | $39.86 | $39.86 | $38.74 | 0 |
| 2018-10-03 | $39.86 | $39.86 | $39.86 | $39.86 | $38.74 | 0 |
| 2018-10-02 | $39.86 | $39.86 | $39.86 | $39.86 | $38.74 | 0 |
| 2018-10-01 | $39.86 | $39.86 | $39.86 | $39.86 | $38.74 | 0 |
| 2018-09-28 | $39.80 | $39.88 | $38.80 | $39.86 | $38.74 | 4,935,310 |
| 2018-09-27 | $39.54 | $39.90 | $39.19 | $39.65 | $38.53 | 4,110,400 |
| 2018-09-26 | $39.29 | $39.95 | $39.27 | $39.47 | $38.36 | 4,302,900 |
| 2018-09-25 | $39.08 | $40.42 | $38.90 | $39.30 | $38.19 | 5,360,700 |
| 2018-09-24 | $39.28 | $39.28 | $39.28 | $39.28 | $38.17 | 0 |
| 2018-09-21 | $39.86 | $39.86 | $38.40 | $39.28 | $38.17 | 6,253,300 |
| 2018-09-20 | $40.43 | $40.48 | $39.41 | $39.90 | $38.78 | 3,072,700 |
| 2018-09-19 | $39.90 | $40.91 | $39.01 | $40.60 | $39.46 | 5,613,110 |
| 2018-09-18 | $38.90 | $40.06 | $38.90 | $39.80 | $38.68 | 3,494,350 |
| 2018-09-17 | $39.29 | $40.38 | $38.60 | $39.50 | $38.39 | 4,359,330 |
| 2018-09-14 | $40.90 | $41.18 | $39.06 | $39.39 | $38.28 | 5,370,160 |
| 2018-09-13 | $40.21 | $41.16 | $39.52 | $40.80 | $39.65 | 5,957,930 |
| 2018-09-12 | $39.69 | $41.10 | $39.36 | $40.21 | $39.08 | 7,700,370 |
| 2018-09-11 | $38.70 | $39.70 | $38.55 | $39.26 | $38.15 | 4,736,680 |
| 2018-09-10 | $39.70 | $40.40 | $38.31 | $38.33 | $37.25 | 4,796,970 |
| 2018-09-07 | $39.64 | $40.55 | $38.96 | $39.35 | $38.24 | 4,657,360 |
| 2018-09-06 | $39.78 | $40.62 | $39.22 | $39.50 | $38.39 | 5,160,290 |
| 2018-09-05 | $40.06 | $40.88 | $39.49 | $39.55 | $38.44 | 5,661,430 |
| 2018-09-04 | $38.56 | $40.50 | $38.25 | $40.35 | $39.21 | 11,146,020 |
| 2018-09-03 | $37.85 | $38.60 | $36.80 | $38.42 | $37.34 | 5,133,070 |
| 2018-08-31 | $37.40 | $38.15 | $37.40 | $37.73 | $36.67 | 3,435,640 |
| 2018-08-30 | $37.91 | $38.17 | $37.01 | $37.60 | $36.54 | 3,589,090 |
| 2018-08-29 | $38.01 | $38.45 | $37.64 | $38.17 | $37.09 | 4,305,110 |
| 2018-08-28 | $37.45 | $38.59 | $37.18 | $37.98 | $36.91 | 7,249,830 |
| 2018-08-27 | $35.48 | $37.86 | $35.48 | $37.50 | $36.44 | 8,691,300 |
| 2018-08-24 | $35.42 | $35.78 | $35.15 | $35.32 | $34.33 | 2,090,160 |
| 2018-08-23 | $35.00 | $35.82 | $35.00 | $35.62 | $34.62 | 3,432,390 |
| 2018-08-22 | $35.28 | $35.68 | $35.03 | $35.18 | $34.19 | 3,284,170 |
| 2018-08-21 | $34.24 | $35.73 | $34.11 | $35.18 | $34.19 | 4,586,510 |
| 2018-08-20 | $34.23 | $34.48 | $32.90 | $34.35 | $33.38 | 3,992,340 |
| 2018-08-17 | $34.72 | $35.05 | $33.91 | $34.12 | $33.16 | 2,633,070 |
| 2018-08-16 | $34.36 | $34.99 | $34.00 | $34.46 | $33.49 | 2,382,080 |
| 2018-08-15 | $35.56 | $35.98 | $34.38 | $34.89 | $33.91 | 4,568,720 |
| 2018-08-14 | $35.54 | $35.79 | $35.16 | $35.55 | $34.55 | 2,309,840 |
| 2018-08-13 | $34.79 | $36.22 | $34.50 | $35.79 | $34.78 | 4,228,130 |
| 2018-08-10 | $34.73 | $35.63 | $34.63 | $35.07 | $34.08 | 4,716,870 |
| 2018-08-09 | $32.89 | $35.29 | $32.82 | $34.86 | $33.88 | 7,663,570 |
| 2018-08-08 | $34.68 | $34.68 | $32.63 | $32.98 | $32.05 | 7,610,890 |
| 2018-08-07 | $34.09 | $34.81 | $33.50 | $34.78 | $33.80 | 4,424,650 |
| 2018-08-06 | $35.50 | $35.70 | $33.60 | $33.93 | $32.97 | 6,053,440 |
| 2018-08-03 | $35.20 | $36.31 | $35.11 | $35.41 | $34.41 | 6,088,240 |
| 2018-08-02 | $37.40 | $37.50 | $34.34 | $35.41 | $34.41 | 12,264,240 |
| 2018-08-01 | $39.28 | $39.59 | $37.45 | $37.63 | $36.57 | 6,738,240 |
| 2018-07-31 | $38.97 | $39.26 | $38.58 | $39.15 | $38.05 | 3,345,320 |
| 2018-07-30 | $39.88 | $39.90 | $38.46 | $38.81 | $37.72 | 5,751,600 |
| 2018-07-27 | $39.90 | $40.14 | $39.10 | $39.62 | $38.50 | 4,724,980 |
| 2018-07-26 | $41.19 | $41.47 | $39.59 | $39.93 | $38.81 | 7,191,260 |
| 2018-07-25 | $41.18 | $41.38 | $40.38 | $40.90 | $39.75 | 6,138,500 |
| 2018-07-24 | $40.60 | $41.25 | $39.80 | $40.91 | $39.76 | 10,359,000 |
| 2018-07-23 | $37.72 | $40.70 | $37.61 | $40.61 | $39.47 | 16,360,990 |
| 2018-07-20 | $37.33 | $37.88 | $36.99 | $37.62 | $36.56 | 8,757,790 |
| 2018-07-19 | $39.18 | $39.35 | $37.07 | $37.39 | $36.34 | 9,664,880 |
| 2018-07-18 | $40.14 | $40.44 | $39.08 | $39.09 | $37.99 | 5,568,580 |
| 2018-07-17 | $40.96 | $41.00 | $39.32 | $39.99 | $38.86 | 6,715,970 |
| 2018-07-16 | $40.89 | $41.56 | $40.61 | $40.96 | $39.81 | 4,626,660 |
| 2018-07-13 | $40.07 | $41.24 | $39.44 | $40.93 | $39.78 | 6,646,010 |
| 2018-07-12 | $38.77 | $40.35 | $38.49 | $39.98 | $38.85 | 4,971,640 |
| 2018-07-11 | $39.77 | $39.97 | $38.18 | $38.77 | $37.68 | 5,309,000 |
| 2018-07-10 | $40.36 | $40.70 | $39.93 | $40.58 | $39.21 | 3,691,990 |
| 2018-07-09 | $38.88 | $40.41 | $38.88 | $40.37 | $39.01 | 4,368,290 |
| 2018-07-06 | $38.45 | $39.54 | $38.21 | $38.89 | $37.58 | 4,191,460 |
| 2018-07-05 | $39.60 | $39.90 | $38.18 | $38.19 | $36.90 | 4,318,300 |
| 2018-07-04 | $40.68 | $40.72 | $39.81 | $40.00 | $38.65 | 3,576,760 |
| 2018-07-03 | $39.80 | $40.82 | $39.54 | $40.75 | $39.38 | 8,292,560 |
| 2018-07-02 | $40.30 | $40.55 | $39.28 | $39.77 | $38.43 | 4,782,700 |
| 2018-06-29 | $38.52 | $40.10 | $38.00 | $39.99 | $38.64 | 6,112,110 |
| 2018-06-28 | $38.86 | $39.49 | $38.24 | $38.52 | $37.22 | 3,354,440 |
| 2018-06-27 | $39.16 | $39.50 | $38.45 | $38.89 | $37.58 | 4,398,280 |
| 2018-06-26 | $37.06 | $39.19 | $37.06 | $39.17 | $37.85 | 7,166,670 |
| 2018-06-25 | $37.19 | $38.19 | $37.15 | $37.29 | $36.04 | 4,482,510 |
| 2018-06-22 | $36.37 | $37.60 | $36.30 | $37.19 | $35.94 | 5,608,310 |
| 2018-06-21 | $37.80 | $38.16 | $36.43 | $36.54 | $35.31 | 6,750,540 |
| 2018-06-20 | $36.57 | $38.38 | $36.57 | $37.70 | $36.43 | 7,811,150 |
| 2018-06-19 | $39.04 | $39.47 | $36.08 | $36.86 | $35.62 | 6,626,080 |
| 2018-06-18 | $39.04 | $39.04 | $39.04 | $39.04 | $37.73 | 0 |
| 2018-06-15 | $40.19 | $40.65 | $38.17 | $39.04 | $37.73 | 7,065,110 |
| 2018-06-14 | $41.66 | $41.98 | $40.03 | $40.16 | $38.81 | 4,333,680 |
| 2018-06-13 | $42.18 | $42.40 | $41.70 | $41.94 | $40.53 | 2,602,100 |
| 2018-06-12 | $41.68 | $42.39 | $41.23 | $42.18 | $40.76 | 3,451,160 |
| 2018-06-11 | $41.15 | $42.12 | $41.00 | $41.42 | $40.03 | 2,433,800 |
| 2018-06-08 | $41.53 | $41.64 | $40.55 | $41.34 | $39.95 | 3,594,910 |
| 2018-06-07 | $42.34 | $42.80 | $41.88 | $41.94 | $40.53 | 3,720,620 |
| 2018-06-06 | $41.63 | $42.67 | $41.17 | $42.42 | $40.99 | 7,989,080 |
| 2018-06-05 | $40.90 | $41.72 | $40.58 | $41.65 | $40.25 | 4,842,350 |
| 2018-06-04 | $41.20 | $42.03 | $40.53 | $40.80 | $39.43 | 4,101,010 |
| 2018-06-01 | $41.02 | $41.89 | $40.35 | $41.11 | $39.73 | 5,628,730 |
| 2018-05-31 | $41.50 | $41.95 | $40.39 | $41.41 | $40.02 | 5,853,970 |
| 2018-05-30 | $41.61 | $42.55 | $41.28 | $41.45 | $40.06 | 3,957,860 |
| 2018-05-29 | $42.03 | $42.47 | $41.70 | $41.97 | $40.56 | 2,944,140 |
| 2018-05-28 | $42.74 | $42.96 | $41.70 | $41.78 | $40.37 | 5,385,880 |
| 2018-05-25 | $42.11 | $43.50 | $42.11 | $43.11 | $41.66 | 6,220,410 |
| 2018-05-24 | $42.98 | $43.14 | $41.85 | $42.11 | $40.69 | 6,079,620 |
| 2018-05-23 | $44.00 | $44.00 | $43.00 | $43.03 | $41.58 | 6,366,780 |
| 2018-05-22 | $44.13 | $44.48 | $43.26 | $44.18 | $42.69 | 4,464,640 |
| 2018-05-21 | $43.68 | $44.26 | $43.47 | $44.24 | $42.75 | 3,940,710 |
| 2018-05-18 | $43.99 | $44.05 | $42.80 | $43.56 | $42.09 | 6,210,490 |
| 2018-05-17 | $45.24 | $45.24 | $43.89 | $44.03 | $42.55 | 5,598,030 |
| 2018-05-16 | $45.10 | $45.63 | $44.65 | $45.25 | $43.73 | 9,746,300 |
| 2018-05-15 | $43.82 | $44.77 | $43.60 | $44.72 | $43.22 | 6,612,390 |
| 2018-05-14 | $44.30 | $44.73 | $43.51 | $43.68 | $42.21 | 5,659,990 |
| 2018-05-11 | $44.87 | $45.18 | $44.33 | $44.42 | $42.93 | 5,217,180 |
| 2018-05-10 | $44.69 | $44.99 | $43.84 | $44.91 | $43.40 | 7,330,340 |
| 2018-05-09 | $45.79 | $45.90 | $44.38 | $44.52 | $43.02 | 10,120,060 |
| 2018-05-08 | $46.59 | $47.13 | $45.53 | $45.92 | $44.37 | 11,446,510 |
| 2018-05-07 | $46.65 | $46.94 | $45.05 | $46.08 | $44.53 | 15,113,530 |
| 2018-05-04 | $46.17 | $47.28 | $45.70 | $46.25 | $44.69 | 6,606,690 |
| 2018-05-03 | $46.41 | $46.61 | $44.85 | $46.25 | $44.69 | 7,944,950 |
| 2018-05-02 | $47.00 | $48.18 | $46.18 | $46.49 | $44.93 | 5,720,200 |
| 2018-05-01 | $47.44 | $47.44 | $47.44 | $47.44 | $45.84 | 0 |
| 2018-04-30 | $47.44 | $47.44 | $47.44 | $47.44 | $45.84 | 0 |
| 2018-04-27 | $48.53 | $49.36 | $46.40 | $47.44 | $45.84 | 9,162,160 |
| 2018-04-26 | $48.00 | $50.30 | $48.00 | $48.82 | $47.18 | 5,057,600 |
| 2018-04-25 | $47.99 | $50.12 | $47.65 | $49.05 | $47.40 | 6,592,520 |
| 2018-04-24 | $47.13 | $48.48 | $46.53 | $48.37 | $46.74 | 6,154,300 |
| 2018-04-23 | $51.00 | $51.70 | $46.35 | $47.13 | $45.54 | 13,152,500 |
| 2018-04-20 | $50.80 | $52.40 | $50.00 | $51.50 | $49.77 | 6,931,840 |
| 2018-04-19 | $49.26 | $53.00 | $49.26 | $51.30 | $49.57 | 14,682,940 |
| 2018-04-18 | $47.40 | $50.01 | $46.70 | $49.89 | $48.21 | 10,278,220 |
| 2018-04-17 | $48.80 | $50.50 | $47.18 | $47.28 | $45.69 | 9,747,850 |
| 2018-04-16 | $47.55 | $49.24 | $46.72 | $48.98 | $47.33 | 9,112,000 |
| 2018-04-13 | $47.70 | $48.76 | $47.08 | $47.27 | $45.68 | 7,125,060 |
| 2018-04-12 | $47.42 | $48.23 | $46.78 | $47.28 | $45.69 | 6,032,020 |
| 2018-04-11 | $47.93 | $47.93 | $46.65 | $47.45 | $45.85 | 8,655,280 |
| 2018-04-10 | $48.10 | $48.48 | $46.05 | $48.15 | $46.53 | 9,956,220 |
| 2018-04-09 | $47.88 | $49.50 | $47.20 | $48.40 | $46.77 | 8,413,870 |
| 2018-04-06 | $47.89 | $47.89 | $47.89 | $47.89 | $46.28 | 0 |
| 2018-04-05 | $47.89 | $47.89 | $47.89 | $47.89 | $46.28 | 0 |
| 2018-04-04 | $49.40 | $51.54 | $47.75 | $47.89 | $46.28 | 12,307,740 |
| 2018-04-03 | $49.12 | $50.80 | $47.90 | $49.76 | $48.09 | 12,502,860 |
| 2018-04-02 | $48.35 | $51.36 | $47.98 | $50.27 | $48.58 | 12,891,060 |
| 2018-03-30 | $45.26 | $49.36 | $45.20 | $48.35 | $46.72 | 12,668,540 |
| 2018-03-29 | $45.80 | $46.47 | $44.24 | $45.27 | $43.75 | 6,943,410 |
| 2018-03-28 | $46.08 | $47.94 | $45.51 | $45.66 | $44.12 | 9,410,460 |
| 2018-03-27 | $45.60 | $47.25 | $44.71 | $46.88 | $45.30 | 15,274,700 |
| 2018-03-26 | $42.99 | $45.62 | $42.00 | $45.50 | $43.97 | 16,067,910 |
| 2018-03-23 | $42.02 | $44.44 | $40.30 | $42.92 | $41.48 | 12,250,030 |
| 2018-03-22 | $42.40 | $43.65 | $42.17 | $43.21 | $41.76 | 8,646,440 |
| 2018-03-21 | $41.70 | $43.75 | $41.52 | $42.61 | $41.18 | 12,616,090 |
| 2018-03-20 | $41.00 | $42.29 | $40.68 | $41.68 | $40.28 | 5,194,820 |
| 2018-03-19 | $39.98 | $42.08 | $39.61 | $41.24 | $39.85 | 9,937,650 |
| 2018-03-16 | $39.86 | $40.35 | $39.28 | $39.31 | $37.99 | 3,866,070 |
| 2018-03-15 | $39.97 | $40.46 | $39.28 | $39.61 | $38.28 | 5,594,970 |
| 2018-03-14 | $41.34 | $41.34 | $39.58 | $39.94 | $38.60 | 6,104,630 |
| 2018-03-13 | $41.99 | $42.23 | $41.20 | $41.36 | $39.97 | 4,897,580 |
| 2018-03-12 | $41.39 | $42.88 | $41.18 | $41.91 | $40.50 | 5,860,900 |
| 2018-03-09 | $40.85 | $41.80 | $40.50 | $41.46 | $40.06 | 6,636,390 |
| 2018-03-08 | $40.80 | $41.41 | $39.81 | $40.93 | $39.55 | 5,621,380 |
| 2018-03-07 | $41.33 | $41.59 | $40.69 | $40.90 | $39.52 | 5,150,440 |
| 2018-03-06 | $40.80 | $42.06 | $40.20 | $41.65 | $40.25 | 8,995,480 |
| 2018-03-05 | $40.99 | $41.20 | $40.00 | $40.57 | $39.20 | 10,658,820 |
| 2018-03-02 | $39.92 | $40.29 | $39.43 | $39.99 | $38.64 | 6,112,210 |
| 2018-03-01 | $39.00 | $40.50 | $38.90 | $40.30 | $38.94 | 6,401,400 |
| 2018-02-28 | $38.86 | $40.49 | $38.65 | $39.35 | $38.03 | 8,361,840 |
| 2018-02-27 | $38.20 | $40.20 | $37.83 | $39.40 | $38.07 | 10,049,800 |
| 2018-02-26 | $36.55 | $38.50 | $36.55 | $38.21 | $36.92 | 8,299,190 |
| 2018-02-23 | $35.88 | $36.50 | $35.51 | $36.06 | $34.85 | 3,552,060 |
| 2018-02-22 | $35.37 | $36.22 | $35.37 | $35.74 | $34.54 | 3,730,540 |
| 2018-02-21 | $35.24 | $35.24 | $35.24 | $35.24 | $34.05 | 0 |
| 2018-02-20 | $35.24 | $35.24 | $35.24 | $35.24 | $34.05 | 0 |
| 2018-02-19 | $35.24 | $35.24 | $35.24 | $35.24 | $34.05 | 0 |
| 2018-02-16 | $35.24 | $35.24 | $35.24 | $35.24 | $34.05 | 0 |
| 2018-02-15 | $35.24 | $35.24 | $35.24 | $35.24 | $34.05 | 0 |
| 2018-02-14 | $34.84 | $35.55 | $34.72 | $35.24 | $34.05 | 3,650,500 |
| 2018-02-13 | $34.69 | $35.93 | $34.42 | $34.81 | $33.64 | 5,669,500 |
| 2018-02-12 | $33.80 | $34.80 | $33.80 | $34.42 | $33.26 | 4,051,350 |
| 2018-02-09 | $33.95 | $35.45 | $32.69 | $33.65 | $32.52 | 8,266,110 |
| 2018-02-08 | $33.90 | $35.37 | $33.65 | $35.07 | $33.89 | 6,838,060 |
| 2018-02-07 | $35.95 | $35.95 | $32.67 | $33.99 | $32.85 | 13,010,450 |
| 2018-02-06 | $37.99 | $38.25 | $35.03 | $35.03 | $33.85 | 10,387,270 |
| 2018-02-05 | $38.88 | $39.46 | $38.88 | $38.92 | $37.61 | 2,675,480 |
| 2018-02-02 | $38.49 | $39.94 | $37.00 | $39.71 | $38.37 | 8,243,940 |
| 2018-02-01 | $41.00 | $41.37 | $38.52 | $38.57 | $37.27 | 8,525,470 |
| 2018-01-31 | $41.95 | $42.07 | $40.30 | $40.86 | $39.49 | 3,878,170 |
| 2018-01-30 | $41.97 | $42.24 | $41.50 | $42.09 | $40.67 | 2,863,380 |
| 2018-01-29 | $43.26 | $43.67 | $41.49 | $41.95 | $40.54 | 5,335,280 |
| 2018-01-26 | $42.80 | $43.45 | $42.68 | $43.29 | $41.83 | 3,809,890 |
| 2018-01-25 | $42.00 | $44.28 | $41.90 | $43.01 | $41.56 | 12,227,510 |
| 2018-01-24 | $41.46 | $42.19 | $41.19 | $42.13 | $40.71 | 6,042,330 |
| 2018-01-23 | $41.56 | $41.80 | $41.00 | $41.44 | $40.05 | 5,109,320 |
| 2018-01-22 | $41.73 | $41.95 | $40.70 | $41.66 | $40.26 | 5,750,100 |
| 2018-01-19 | $40.95 | $42.50 | $40.92 | $41.68 | $40.28 | 9,439,810 |
| 2018-01-18 | $40.16 | $41.15 | $40.10 | $40.81 | $39.44 | 5,672,420 |
| 2018-01-17 | $40.60 | $40.60 | $39.41 | $40.46 | $39.10 | 7,903,550 |
| 2018-01-16 | $41.50 | $41.64 | $39.95 | $40.39 | $39.03 | 10,222,250 |
| 2018-01-15 | $43.55 | $44.30 | $40.69 | $41.39 | $40.00 | 16,701,450 |
| 2018-01-12 | $45.89 | $45.90 | $43.70 | $43.84 | $42.36 | 10,239,080 |
| 2018-01-11 | $45.60 | $46.15 | $45.21 | $45.91 | $44.37 | 4,105,810 |
| 2018-01-10 | $46.10 | $46.20 | $45.14 | $45.76 | $44.22 | 5,908,770 |
| 2018-01-09 | $46.34 | $46.98 | $45.76 | $46.03 | $44.48 | 5,862,200 |
| 2018-01-08 | $47.20 | $47.34 | $45.86 | $46.33 | $44.77 | 8,216,740 |
| 2018-01-05 | $48.63 | $48.63 | $46.70 | $47.14 | $45.55 | 8,902,920 |
| 2018-01-04 | $47.53 | $48.75 | $47.30 | $48.28 | $46.66 | 7,087,160 |
| 2018-01-03 | $47.10 | $48.03 | $46.51 | $47.50 | $45.90 | 5,773,070 |
| 2018-01-02 | $46.72 | $47.06 | $46.23 | $46.96 | $45.38 | 3,421,310 |
| 2018-01-01 | $46.53 | $46.53 | $46.53 | $46.53 | $44.96 | 0 |
| 2017-12-29 | $45.49 | $46.70 | $45.48 | $46.53 | $44.96 | 6,584,000 |
| 2017-12-28 | $45.16 | $45.95 | $45.16 | $45.48 | $43.95 | 3,889,180 |
| 2017-12-27 | $45.80 | $46.23 | $45.36 | $45.54 | $44.01 | 4,122,060 |
| 2017-12-26 | $44.70 | $45.96 | $44.69 | $45.80 | $44.26 | 3,880,550 |
| 2017-12-25 | $46.88 | $47.15 | $44.73 | $44.97 | $43.46 | 7,496,840 |
| 2017-12-22 | $47.22 | $47.63 | $46.57 | $46.89 | $45.31 | 4,598,790 |
| 2017-12-21 | $46.19 | $47.69 | $45.97 | $47.33 | $45.74 | 8,424,510 |
| 2017-12-20 | $46.94 | $47.14 | $46.10 | $46.12 | $44.57 | 6,262,440 |
| 2017-12-19 | $47.31 | $47.47 | $46.69 | $46.94 | $45.36 | 5,784,620 |
| 2017-12-18 | $47.15 | $47.93 | $46.88 | $47.32 | $45.73 | 5,598,260 |
| 2017-12-15 | $47.30 | $47.94 | $46.66 | $47.20 | $45.61 | 6,512,520 |
| 2017-12-14 | $46.90 | $47.56 | $46.50 | $47.36 | $45.77 | 5,427,090 |
| 2017-12-13 | $45.79 | $46.92 | $45.60 | $46.90 | $45.32 | 5,606,050 |
| 2017-12-12 | $46.74 | $46.74 | $45.80 | $45.89 | $44.35 | 4,774,680 |
| 2017-12-11 | $46.30 | $46.79 | $45.75 | $46.74 | $45.17 | 5,083,100 |
| 2017-12-08 | $46.16 | $46.45 | $45.50 | $46.20 | $44.65 | 6,147,490 |
| 2017-12-07 | $45.40 | $46.60 | $45.30 | $46.17 | $44.62 | 12,803,810 |
| 2017-12-06 | $44.00 | $45.67 | $43.96 | $45.42 | $43.89 | 8,390,440 |
| 2017-12-05 | $46.21 | $47.48 | $44.18 | $44.97 | $43.46 | 9,881,800 |
| 2017-12-04 | $44.95 | $46.00 | $44.80 | $45.41 | $43.88 | 4,956,300 |
| 2017-12-01 | $44.42 | $45.52 | $44.15 | $45.09 | $43.57 | 4,179,600 |
| 2017-11-30 | $44.42 | $45.75 | $44.13 | $44.61 | $43.11 | 6,073,270 |
| 2017-11-29 | $44.30 | $44.43 | $43.67 | $44.18 | $42.69 | 3,894,940 |
| 2017-11-28 | $43.73 | $44.52 | $43.73 | $44.47 | $42.97 | 3,243,860 |
| 2017-11-27 | $44.32 | $45.80 | $43.80 | $43.85 | $42.37 | 5,210,260 |
| 2017-11-24 | $43.50 | $44.80 | $43.40 | $44.46 | $42.96 | 3,122,700 |
| 2017-11-23 | $45.15 | $45.36 | $43.85 | $43.90 | $42.42 | 4,455,270 |
| 2017-11-22 | $43.52 | $46.49 | $43.10 | $45.28 | $43.76 | 9,961,830 |
| 2017-11-21 | $44.47 | $44.95 | $43.13 | $43.70 | $42.23 | 4,804,890 |
| 2017-11-20 | $44.56 | $44.77 | $43.00 | $44.62 | $43.12 | 4,682,320 |
| 2017-11-17 | $46.05 | $46.06 | $42.80 | $44.98 | $43.47 | 6,810,530 |
| 2017-11-16 | $45.01 | $46.27 | $44.71 | $46.02 | $44.47 | 5,171,530 |
| 2017-11-15 | $45.80 | $46.50 | $44.72 | $44.83 | $43.32 | 4,564,040 |
| 2017-11-14 | $45.19 | $46.26 | $45.00 | $45.93 | $44.38 | 7,178,950 |
| 2017-11-13 | $44.98 | $45.46 | $44.61 | $45.19 | $43.67 | 4,007,900 |
| 2017-11-10 | $46.26 | $46.28 | $45.00 | $45.10 | $43.58 | 8,797,870 |
| 2017-11-09 | $47.30 | $47.58 | $46.55 | $47.03 | $45.45 | 3,496,300 |
| 2017-11-08 | $45.90 | $48.10 | $45.71 | $47.37 | $45.78 | 7,320,790 |
| 2017-11-07 | $45.60 | $46.10 | $44.95 | $46.03 | $44.48 | 4,481,040 |
| 2017-11-06 | $44.03 | $45.72 | $44.03 | $45.58 | $44.05 | 7,494,120 |
| 2017-11-03 | $44.29 | $44.45 | $43.69 | $44.17 | $42.68 | 4,444,220 |
| 2017-11-02 | $45.29 | $45.29 | $44.31 | $44.40 | $42.91 | 4,334,580 |
| 2017-11-01 | $44.90 | $45.69 | $44.54 | $45.42 | $43.89 | 4,848,660 |
| 2017-10-31 | $44.99 | $44.99 | $44.35 | $44.97 | $43.46 | 3,733,220 |
| 2017-10-30 | $45.87 | $46.24 | $44.10 | $44.61 | $43.11 | 5,934,270 |
| 2017-10-27 | $46.69 | $46.88 | $45.74 | $45.84 | $44.30 | 6,602,240 |
| 2017-10-26 | $46.99 | $47.28 | $46.00 | $46.84 | $45.26 | 6,559,950 |
| 2017-10-25 | $46.72 | $47.29 | $46.65 | $46.90 | $45.32 | 4,558,450 |
| 2017-10-24 | $47.65 | $48.13 | $45.78 | $46.62 | $45.05 | 7,960,980 |
| 2017-10-23 | $48.09 | $49.06 | $47.60 | $48.07 | $46.45 | 4,631,860 |
| 2017-10-20 | $47.94 | $48.30 | $47.20 | $48.12 | $46.50 | 5,239,770 |
| 2017-10-19 | $48.30 | $48.65 | $46.86 | $48.05 | $46.43 | 6,937,010 |
| 2017-10-18 | $49.28 | $50.48 | $48.37 | $48.46 | $46.83 | 8,479,590 |
| 2017-10-17 | $48.48 | $49.98 | $48.05 | $49.47 | $47.81 | 8,575,450 |
| 2017-10-16 | $47.01 | $50.96 | $46.62 | $48.78 | $47.14 | 18,116,570 |
| 2017-10-13 | $46.90 | $47.38 | $46.51 | $47.35 | $45.76 | 7,612,050 |
| 2017-10-12 | $45.00 | $49.60 | $44.88 | $47.40 | $45.80 | 17,838,270 |
| 2017-10-11 | $44.62 | $45.30 | $44.14 | $45.11 | $43.59 | 6,557,840 |
| 2017-10-10 | $44.55 | $44.99 | $44.13 | $44.75 | $43.24 | 4,461,600 |
| 2017-10-09 | $44.08 | $44.63 | $43.86 | $44.55 | $43.05 | 6,672,920 |
| 2017-10-06 | $43.71 | $43.71 | $43.71 | $43.71 | $42.24 | 0 |
| 2017-10-05 | $43.71 | $43.71 | $43.71 | $43.71 | $42.24 | 0 |
| 2017-10-04 | $43.71 | $43.71 | $43.71 | $43.71 | $42.24 | 0 |
| 2017-10-03 | $43.71 | $43.71 | $43.71 | $43.71 | $42.24 | 0 |
| 2017-10-02 | $43.71 | $43.71 | $43.71 | $43.71 | $42.24 | 0 |
| 2017-09-29 | $43.55 | $44.20 | $43.54 | $43.71 | $42.24 | 6,503,690 |
| 2017-09-28 | $42.04 | $43.95 | $42.04 | $43.62 | $42.15 | 11,118,880 |
| 2017-09-27 | $42.22 | $42.30 | $41.95 | $42.09 | $40.67 | 2,945,340 |
| 2017-09-26 | $42.30 | $42.50 | $41.91 | $42.04 | $40.63 | 3,482,200 |
| 2017-09-25 | $42.29 | $42.64 | $42.07 | $42.10 | $40.68 | 5,116,590 |
| 2017-09-22 | $41.90 | $42.15 | $41.71 | $42.00 | $40.59 | 3,769,310 |
| 2017-09-21 | $42.65 | $42.70 | $41.90 | $41.91 | $40.50 | 6,134,380 |
| 2017-09-20 | $42.70 | $43.26 | $42.46 | $42.73 | $41.29 | 4,027,310 |
| 2017-09-19 | $43.95 | $43.98 | $42.60 | $42.84 | $41.40 | 5,560,470 |
| 2017-09-18 | $43.72 | $44.25 | $43.40 | $43.90 | $42.42 | 4,148,220 |
| 2017-09-15 | $43.15 | $44.16 | $43.10 | $43.72 | $42.25 | 8,952,160 |
| 2017-09-14 | $43.10 | $43.18 | $42.55 | $43.00 | $41.55 | 3,019,300 |
| 2017-09-13 | $42.60 | $43.28 | $42.60 | $43.08 | $41.63 | 4,196,400 |
| 2017-09-12 | $43.00 | $43.03 | $42.51 | $42.56 | $41.13 | 4,073,350 |
| 2017-09-11 | $42.74 | $43.13 | $42.30 | $43.02 | $41.57 | 4,269,650 |
| 2017-09-08 | $42.80 | $43.19 | $42.41 | $42.57 | $41.14 | 4,076,380 |
| 2017-09-07 | $43.32 | $43.47 | $42.90 | $42.97 | $41.52 | 4,631,440 |
| 2017-09-06 | $42.90 | $43.55 | $42.60 | $43.49 | $42.03 | 8,363,900 |
| 2017-09-05 | $42.78 | $42.86 | $42.38 | $42.83 | $41.39 | 4,273,890 |
| 2017-09-04 | $42.58 | $42.97 | $42.35 | $42.77 | $41.33 | 8,745,090 |
| 2017-09-01 | $41.99 | $42.19 | $41.66 | $42.07 | $40.65 | 5,725,350 |
| 2017-08-31 | $42.34 | $42.34 | $41.70 | $41.99 | $40.58 | 6,449,610 |
| 2017-08-30 | $42.05 | $42.43 | $41.92 | $42.36 | $40.93 | 5,261,730 |
| 2017-08-29 | $42.54 | $42.68 | $42.09 | $42.11 | $40.69 | 9,834,170 |
| 2017-08-28 | $43.33 | $43.48 | $41.50 | $43.09 | $41.64 | 21,166,370 |
| 2017-08-25 | $44.60 | $45.28 | $44.56 | $45.26 | $43.74 | 3,686,610 |
| 2017-08-24 | $45.55 | $45.68 | $44.68 | $44.70 | $43.20 | 4,431,360 |
| 2017-08-23 | $45.22 | $45.75 | $44.71 | $45.54 | $44.01 | 4,299,230 |
| 2017-08-22 | $45.91 | $46.19 | $44.83 | $45.18 | $43.66 | 6,483,980 |
| 2017-08-21 | $46.30 | $46.47 | $45.50 | $45.91 | $44.37 | 6,313,780 |
| 2017-08-18 | $46.97 | $46.97 | $46.01 | $46.06 | $44.51 | 7,362,160 |
| 2017-08-17 | $47.05 | $48.44 | $46.88 | $47.35 | $45.76 | 10,305,150 |
| 2017-08-16 | $46.49 | $47.45 | $46.00 | $47.37 | $45.78 | 8,321,500 |
| 2017-08-15 | $46.90 | $47.42 | $46.43 | $46.71 | $45.14 | 7,321,070 |
| 2017-08-14 | $45.63 | $47.18 | $44.90 | $47.14 | $45.55 | 8,867,280 |
| 2017-08-11 | $46.16 | $48.30 | $45.43 | $45.92 | $44.37 | 14,254,170 |
| 2017-08-10 | $46.17 | $47.65 | $46.17 | $46.30 | $44.74 | 10,468,670 |
| 2017-08-09 | $45.97 | $46.59 | $45.58 | $45.92 | $44.37 | 6,627,240 |
| 2017-08-08 | $45.29 | $47.20 | $44.91 | $46.40 | $44.84 | 17,062,750 |
| 2017-08-07 | $45.64 | $46.09 | $44.89 | $45.58 | $44.05 | 13,830,260 |
| 2017-08-04 | $42.43 | $46.18 | $42.43 | $46.18 | $44.63 | 25,627,410 |
| 2017-08-03 | $41.80 | $42.39 | $41.72 | $41.98 | $40.57 | 3,588,840 |
| 2017-08-02 | $43.20 | $43.50 | $41.59 | $41.90 | $40.49 | 8,762,840 |
| 2017-08-01 | $43.92 | $44.21 | $42.95 | $43.12 | $41.67 | 7,715,930 |
| 2017-07-31 | $45.18 | $45.30 | $43.32 | $43.81 | $42.34 | 8,693,340 |
| 2017-07-28 | $45.24 | $45.65 | $44.81 | $44.86 | $43.35 | 4,525,300 |
| 2017-07-27 | $44.39 | $45.60 | $44.00 | $45.49 | $43.96 | 7,893,150 |
| 2017-07-26 | $43.76 | $44.69 | $43.43 | $44.39 | $42.90 | 5,670,420 |
| 2017-07-25 | $44.57 | $44.80 | $43.75 | $43.78 | $42.31 | 6,422,070 |
| 2017-07-24 | $41.80 | $44.64 | $41.45 | $44.59 | $43.09 | 9,915,740 |
| 2017-07-21 | $41.92 | $42.42 | $41.25 | $41.82 | $40.41 | 4,451,170 |
| 2017-07-20 | $42.10 | $42.74 | $41.70 | $41.84 | $40.43 | 5,717,960 |
| 2017-07-19 | $41.05 | $42.17 | $40.71 | $42.12 | $40.70 | 4,841,950 |
| 2017-07-18 | $41.50 | $41.98 | $40.52 | $41.20 | $39.81 | 4,322,720 |
| 2017-07-17 | $43.88 | $43.88 | $41.20 | $41.39 | $40.00 | 5,837,230 |
| 2017-07-14 | $44.00 | $44.26 | $43.58 | $43.90 | $42.42 | 2,790,580 |
| 2017-07-13 | $42.97 | $44.26 | $42.88 | $44.15 | $42.66 | 4,719,230 |
| 2017-07-12 | $43.20 | $43.50 | $42.33 | $42.89 | $41.45 | 4,142,100 |
| 2017-07-11 | $44.50 | $44.51 | $43.07 | $43.16 | $41.71 | 6,598,510 |
| 2017-07-10 | $45.53 | $46.90 | $44.73 | $44.80 | $43.29 | 7,137,740 |
| 2017-07-07 | $45.30 | $45.79 | $44.80 | $45.43 | $43.90 | 4,444,160 |
| 2017-07-06 | $45.63 | $45.96 | $44.78 | $45.45 | $43.92 | 4,737,200 |
| 2017-07-05 | $45.72 | $45.87 | $45.05 | $45.64 | $44.10 | 3,827,600 |
| 2017-07-04 | $45.85 | $45.89 | $45.33 | $45.72 | $44.18 | 3,357,460 |
| 2017-07-03 | $46.00 | $46.04 | $45.30 | $45.92 | $44.37 | 3,111,670 |
| 2017-06-30 | $45.61 | $46.07 | $45.10 | $45.77 | $44.23 | 4,782,380 |
| 2017-06-29 | $44.06 | $45.65 | $43.94 | $45.59 | $44.06 | 6,032,180 |
| 2017-06-28 | $44.83 | $44.96 | $43.76 | $44.11 | $42.63 | 3,920,640 |
| 2017-06-27 | $45.28 | $45.40 | $44.71 | $44.78 | $43.27 | 4,838,060 |
| 2017-06-26 | $44.00 | $45.02 | $43.20 | $45.01 | $43.50 | 6,132,940 |
| 2017-06-23 | $43.70 | $44.38 | $43.04 | $44.05 | $42.34 | 5,190,110 |
| 2017-06-22 | $44.50 | $44.60 | $43.30 | $43.34 | $41.66 | 5,183,310 |
| 2017-06-21 | $45.26 | $45.88 | $44.21 | $44.58 | $42.85 | 4,240,040 |
| 2017-06-20 | $45.12 | $45.46 | $44.70 | $44.95 | $43.21 | 3,075,250 |
| 2017-06-19 | $43.90 | $45.70 | $43.90 | $45.05 | $43.30 | 6,017,440 |
| 2017-06-16 | $43.67 | $44.33 | $43.11 | $44.03 | $42.32 | 3,718,820 |
| 2017-06-15 | $42.68 | $44.27 | $42.46 | $43.67 | $41.98 | 7,171,190 |
| 2017-06-14 | $42.00 | $43.23 | $41.61 | $42.82 | $41.16 | 7,168,220 |
| 2017-06-13 | $40.80 | $42.35 | $40.70 | $42.19 | $40.55 | 4,755,300 |
| 2017-06-12 | $42.25 | $42.25 | $40.62 | $41.07 | $39.48 | 4,922,530 |
| 2017-06-09 | $42.26 | $42.41 | $41.94 | $42.35 | $40.71 | 2,898,930 |
| 2017-06-08 | $42.58 | $42.58 | $41.87 | $42.26 | $40.62 | 3,996,600 |
| 2017-06-07 | $41.99 | $42.80 | $41.99 | $42.66 | $41.01 | 5,374,060 |
| 2017-06-06 | $41.29 | $42.64 | $41.06 | $41.95 | $40.32 | 4,434,980 |
| 2017-06-05 | $40.04 | $42.00 | $40.04 | $41.00 | $39.41 | 5,194,850 |
| 2017-06-02 | $39.55 | $40.10 | $38.10 | $40.04 | $38.49 | 6,624,000 |
| 2017-06-01 | $41.01 | $41.39 | $39.50 | $39.55 | $38.02 | 2,891,620 |
| 2017-05-31 | $41.55 | $42.35 | $41.00 | $41.09 | $39.50 | 2,206,260 |
| 2017-05-30 | $41.05 | $41.05 | $41.05 | $41.05 | $39.46 | 0 |
| 2017-05-29 | $41.05 | $41.05 | $41.05 | $41.05 | $39.46 | 0 |
| 2017-05-26 | $41.81 | $42.48 | $40.99 | $41.05 | $39.46 | 3,715,090 |
| 2017-05-25 | $42.15 | $42.43 | $40.52 | $42.17 | $40.53 | 4,776,870 |
| 2017-05-24 | $41.52 | $42.25 | $40.03 | $41.97 | $40.34 | 4,018,270 |
| 2017-05-23 | $44.23 | $44.50 | $41.30 | $41.53 | $39.92 | 3,297,120 |
| 2017-05-22 | $44.16 | $44.93 | $44.01 | $44.17 | $42.46 | 2,356,070 |
| 2017-05-19 | $44.86 | $45.35 | $44.04 | $44.66 | $42.93 | 1,910,730 |
| 2017-05-18 | $45.60 | $46.17 | $44.80 | $44.87 | $43.13 | 3,133,800 |
| 2017-05-17 | $44.25 | $45.99 | $44.25 | $45.63 | $43.86 | 4,131,460 |
| 2017-05-16 | $44.49 | $44.80 | $43.83 | $44.71 | $42.98 | 2,459,110 |
| 2017-05-15 | $43.35 | $45.30 | $43.35 | $44.49 | $42.76 | 4,037,200 |
| 2017-05-12 | $43.99 | $44.35 | $43.20 | $43.35 | $41.67 | 2,079,650 |
| 2017-05-11 | $43.03 | $44.12 | $42.35 | $43.85 | $42.15 | 3,215,460 |
| 2017-05-10 | $43.90 | $44.59 | $43.35 | $43.37 | $41.69 | 4,466,820 |
| 2017-05-09 | $42.01 | $44.14 | $41.85 | $43.80 | $42.10 | 7,115,440 |
| 2017-05-08 | $42.50 | $43.60 | $41.62 | $42.18 | $40.54 | 4,664,030 |
| 2017-05-05 | $46.12 | $46.29 | $42.95 | $42.98 | $41.31 | 8,397,610 |
| 2017-05-04 | $47.50 | $47.50 | $46.00 | $46.02 | $44.24 | 4,685,850 |
| 2017-05-03 | $46.60 | $47.66 | $46.52 | $47.63 | $45.78 | 3,328,650 |
| 2017-05-02 | $47.54 | $47.54 | $46.50 | $47.07 | $45.24 | 3,092,460 |
| 2017-05-01 | $47.62 | $47.62 | $47.62 | $47.62 | $45.77 | 0 |
| 2017-04-28 | $47.03 | $47.68 | $47.00 | $47.62 | $45.77 | 2,407,940 |
| 2017-04-27 | $46.77 | $47.66 | $45.38 | $47.33 | $45.49 | 4,649,850 |
| 2017-04-26 | $46.79 | $47.13 | $46.61 | $46.85 | $45.03 | 2,895,580 |
| 2017-04-25 | $46.82 | $46.94 | $45.95 | $46.72 | $44.91 | 3,387,590 |
| 2017-04-24 | $47.59 | $47.71 | $46.49 | $46.51 | $44.71 | 2,826,050 |
| 2017-04-21 | $48.00 | $48.25 | $47.20 | $47.49 | $45.65 | 2,944,290 |
| 2017-04-20 | $48.87 | $49.38 | $47.17 | $47.96 | $46.10 | 5,140,740 |
| 2017-04-19 | $49.73 | $50.18 | $48.50 | $48.90 | $47.00 | 4,257,510 |
| 2017-04-18 | $50.05 | $50.43 | $49.74 | $49.97 | $48.03 | 2,172,720 |
| 2017-04-17 | $50.99 | $50.99 | $49.50 | $49.95 | $48.01 | 3,740,990 |
| 2017-04-14 | $51.55 | $52.08 | $51.01 | $51.09 | $49.11 | 4,343,310 |
| 2017-04-13 | $53.00 | $53.47 | $51.20 | $51.55 | $49.55 | 6,680,120 |
| 2017-04-12 | $53.20 | $54.70 | $52.69 | $52.82 | $50.77 | 8,541,700 |
| 2017-04-11 | $51.99 | $53.99 | $51.34 | $53.60 | $51.52 | 13,269,680 |
| 2017-04-10 | $51.80 | $52.20 | $51.03 | $51.71 | $49.70 | 6,928,810 |
| 2017-04-07 | $50.12 | $51.67 | $50.12 | $51.44 | $49.45 | 7,201,030 |
| 2017-04-06 | $50.57 | $50.96 | $50.10 | $50.19 | $48.24 | 4,064,760 |
| 2017-04-05 | $50.00 | $50.75 | $48.50 | $50.54 | $48.58 | 4,500,480 |
| 2017-04-04 | $50.00 | $50.00 | $50.00 | $50.00 | $48.06 | 0 |
| 2017-04-03 | $50.00 | $50.00 | $50.00 | $50.00 | $48.06 | 0 |
| 2017-03-31 | $49.17 | $50.37 | $49.10 | $50.00 | $48.06 | 5,835,070 |
| 2017-03-30 | $49.48 | $50.11 | $48.71 | $48.99 | $47.09 | 4,643,190 |
| 2017-03-29 | $50.34 | $50.84 | $49.57 | $49.63 | $47.71 | 5,322,790 |
| 2017-03-28 | $50.50 | $51.10 | $50.27 | $50.33 | $48.38 | 2,996,980 |
| 2017-03-27 | $49.63 | $50.66 | $49.59 | $50.49 | $48.53 | 5,012,090 |
| 2017-03-24 | $49.80 | $49.88 | $49.21 | $49.65 | $47.72 | 3,463,690 |
| 2017-03-23 | $49.20 | $49.95 | $49.20 | $49.75 | $47.82 | 4,560,520 |
| 2017-03-22 | $50.39 | $50.39 | $49.01 | $49.24 | $47.33 | 7,889,970 |
| 2017-03-21 | $50.55 | $51.05 | $50.35 | $50.54 | $48.58 | 3,859,840 |
| 2017-03-20 | $50.85 | $51.47 | $50.13 | $50.67 | $48.71 | 5,126,630 |
| 2017-03-17 | $51.96 | $52.08 | $50.67 | $50.93 | $48.96 | 5,342,430 |
| 2017-03-16 | $51.66 | $52.07 | $51.07 | $52.05 | $50.03 | 8,644,550 |
| 2017-03-15 | $53.59 | $53.60 | $51.66 | $51.96 | $49.95 | 7,382,220 |
| 2017-03-14 | $52.88 | $53.80 | $52.59 | $53.55 | $51.47 | 5,770,280 |
| 2017-03-13 | $52.40 | $52.75 | $52.22 | $52.68 | $50.64 | 3,304,310 |
| 2017-03-10 | $53.00 | $53.67 | $52.31 | $52.44 | $50.41 | 4,321,390 |
| 2017-03-09 | $53.00 | $53.34 | $52.61 | $53.12 | $51.06 | 4,275,560 |
| 2017-03-08 | $52.70 | $54.25 | $52.42 | $53.34 | $51.27 | 9,516,760 |
| 2017-03-07 | $52.00 | $52.90 | $51.71 | $52.64 | $50.60 | 6,706,680 |
| 2017-03-06 | $50.91 | $53.50 | $50.43 | $52.99 | $50.94 | 9,737,100 |
| 2017-03-03 | $50.78 | $51.82 | $50.63 | $50.91 | $48.94 | 4,556,620 |
| 2017-03-02 | $51.02 | $51.28 | $50.57 | $50.97 | $48.99 | 3,373,810 |
| 2017-03-01 | $51.11 | $51.96 | $51.10 | $51.29 | $49.30 | 6,121,100 |
| 2017-02-28 | $50.67 | $51.51 | $50.65 | $51.07 | $49.09 | 3,663,450 |
| 2017-02-27 | $50.84 | $51.33 | $50.48 | $50.62 | $48.66 | 3,756,210 |
| 2017-02-24 | $50.05 | $51.16 | $50.05 | $50.93 | $48.96 | 5,866,340 |
| 2017-02-23 | $52.21 | $52.60 | $49.82 | $50.43 | $48.47 | 13,290,560 |
| 2017-02-22 | $53.60 | $53.60 | $52.40 | $52.56 | $50.52 | 5,291,680 |
| 2017-02-21 | $52.36 | $53.69 | $51.98 | $53.65 | $51.57 | 6,848,280 |
| 2017-02-20 | $52.60 | $53.12 | $51.70 | $52.29 | $50.26 | 8,435,320 |
| 2017-02-17 | $53.35 | $53.88 | $52.56 | $52.60 | $50.56 | 6,437,380 |
| 2017-02-16 | $53.11 | $54.69 | $52.82 | $53.69 | $51.61 | 5,966,910 |
| 2017-02-15 | $52.64 | $53.80 | $52.53 | $53.38 | $51.31 | 4,204,650 |
| 2017-02-14 | $53.42 | $54.26 | $52.80 | $52.91 | $50.86 | 4,521,780 |
| 2017-02-13 | $53.60 | $53.88 | $53.11 | $53.66 | $51.58 | 4,101,310 |
| 2017-02-10 | $55.03 | $55.08 | $53.31 | $53.38 | $51.31 | 8,199,390 |
| 2017-02-09 | $54.51 | $55.16 | $54.22 | $55.11 | $52.97 | 5,285,970 |
| 2017-02-08 | $53.43 | $55.56 | $53.15 | $55.02 | $52.89 | 8,498,520 |
| 2017-02-07 | $53.88 | $54.15 | $52.91 | $53.66 | $51.58 | 5,307,180 |
| 2017-02-06 | $52.00 | $54.15 | $51.93 | $54.02 | $51.93 | 7,745,510 |
| 2017-02-03 | $51.90 | $53.12 | $51.42 | $52.18 | $50.16 | 5,496,800 |
| 2017-02-02 | $51.97 | $51.97 | $51.97 | $51.97 | $49.95 | 0 |
| 2017-02-01 | $51.97 | $51.97 | $51.97 | $51.97 | $49.95 | 0 |
| 2017-01-31 | $51.97 | $51.97 | $51.97 | $51.97 | $49.95 | 0 |
| 2017-01-30 | $51.97 | $51.97 | $51.97 | $51.97 | $49.95 | 0 |
| 2017-01-27 | $51.97 | $51.97 | $51.97 | $51.97 | $49.95 | 0 |
| 2017-01-26 | $50.13 | $51.99 | $49.90 | $51.97 | $49.95 | 5,613,070 |
| 2017-01-25 | $50.55 | $51.18 | $49.30 | $50.19 | $48.24 | 6,568,980 |
| 2017-01-24 | $50.52 | $51.31 | $50.39 | $50.95 | $48.97 | 4,186,540 |
| 2017-01-23 | $52.00 | $52.74 | $50.60 | $50.86 | $48.89 | 6,422,610 |
| 2017-01-20 | $51.49 | $52.29 | $50.80 | $51.72 | $49.71 | 5,104,100 |
| 2017-01-19 | $52.30 | $52.40 | $51.18 | $51.63 | $49.63 | 4,963,640 |
| 2017-01-18 | $51.80 | $52.80 | $51.31 | $52.59 | $50.55 | 7,019,960 |
| 2017-01-17 | $49.15 | $52.50 | $49.00 | $52.11 | $50.09 | 9,605,340 |
| 2017-01-16 | $49.30 | $50.86 | $47.00 | $49.36 | $47.45 | 9,817,100 |
| 2017-01-13 | $49.50 | $50.50 | $49.10 | $49.66 | $47.73 | 7,024,250 |
| 2017-01-12 | $50.50 | $50.94 | $49.10 | $49.47 | $47.55 | 7,623,690 |
| 2017-01-11 | $50.51 | $51.89 | $50.10 | $50.88 | $48.91 | 6,765,070 |
| 2017-01-10 | $51.99 | $53.76 | $50.53 | $50.83 | $48.86 | 10,231,190 |
| 2017-01-09 | $51.13 | $52.92 | $50.55 | $52.18 | $50.16 | 10,962,550 |
| 2017-01-06 | $52.22 | $53.86 | $51.12 | $51.22 | $49.23 | 11,769,810 |
| 2017-01-05 | $50.47 | $53.75 | $50.08 | $52.78 | $50.73 | 12,874,520 |
| 2017-01-04 | $50.00 | $51.27 | $49.85 | $50.57 | $48.61 | 7,592,540 |
| 2017-01-03 | $48.16 | $51.72 | $48.00 | $50.32 | $48.37 | 13,125,130 |
| 2017-01-02 | $48.42 | $48.42 | $48.42 | $48.42 | $46.54 | 0 |
| 2016-12-30 | $47.67 | $48.60 | $47.20 | $48.42 | $46.54 | 6,097,650 |
| 2016-12-29 | $46.61 | $47.97 | $46.37 | $47.61 | $45.76 | 5,917,890 |
| 2016-12-28 | $46.20 | $47.74 | $46.03 | $46.62 | $44.81 | 5,230,190 |
| 2016-12-27 | $46.35 | $46.56 | $45.82 | $46.26 | $44.47 | 3,053,580 |
| 2016-12-26 | $46.60 | $46.74 | $45.40 | $46.61 | $44.80 | 4,594,130 |
| 2016-12-23 | $47.00 | $48.12 | $46.65 | $46.74 | $44.93 | 4,505,170 |
| 2016-12-22 | $47.60 | $47.60 | $47.00 | $47.25 | $45.42 | 3,660,430 |
| 2016-12-21 | $46.30 | $47.73 | $45.84 | $47.59 | $45.74 | 7,727,910 |
| 2016-12-20 | $46.95 | $47.38 | $45.84 | $46.05 | $44.26 | 3,929,000 |
| 2016-12-19 | $46.60 | $47.48 | $46.06 | $46.66 | $44.85 | 4,451,830 |
| 2016-12-16 | $46.33 | $46.69 | $45.97 | $46.58 | $44.77 | 3,400,210 |
| 2016-12-15 | $46.00 | $47.37 | $45.01 | $46.79 | $44.98 | 10,335,210 |
| 2016-12-14 | $44.58 | $46.49 | $44.47 | $45.76 | $43.99 | 6,559,940 |
| 2016-12-13 | $43.00 | $45.10 | $43.00 | $44.67 | $42.94 | 6,571,210 |
| 2016-12-12 | $44.10 | $45.07 | $43.38 | $43.44 | $41.76 | 6,117,530 |
| 2016-12-09 | $45.00 | $45.05 | $43.75 | $43.80 | $42.10 | 5,084,640 |
| 2016-12-08 | $46.14 | $46.21 | $44.95 | $45.08 | $43.33 | 3,178,240 |
| 2016-12-07 | $45.74 | $46.10 | $45.23 | $45.99 | $44.21 | 4,302,980 |
| 2016-12-06 | $46.15 | $46.48 | $45.30 | $45.77 | $44.00 | 3,363,410 |
| 2016-12-05 | $44.70 | $46.99 | $44.40 | $46.13 | $44.34 | 7,223,340 |
| 2016-12-02 | $46.17 | $47.19 | $44.86 | $44.93 | $43.19 | 4,373,990 |
| 2016-12-01 | $46.02 | $46.48 | $45.83 | $46.12 | $44.33 | 2,677,420 |
| 2016-11-30 | $45.30 | $46.46 | $44.00 | $46.42 | $44.62 | 6,263,720 |
| 2016-11-29 | $45.70 | $47.67 | $45.06 | $45.14 | $43.39 | 10,272,860 |
| 2016-11-28 | $44.91 | $45.88 | $44.91 | $45.53 | $43.76 | 5,232,500 |
| 2016-11-25 | $44.72 | $45.10 | $43.98 | $44.62 | $42.89 | 3,023,930 |
| 2016-11-24 | $45.61 | $45.98 | $44.60 | $44.73 | $43.00 | 3,890,230 |
| 2016-11-23 | $45.58 | $46.18 | $44.90 | $45.66 | $43.89 | 5,969,390 |
| 2016-11-22 | $44.96 | $45.69 | $44.67 | $45.54 | $43.77 | 7,182,530 |
| 2016-11-21 | $44.32 | $45.20 | $43.94 | $44.99 | $43.25 | 5,394,290 |
| 2016-11-18 | $44.03 | $45.00 | $43.90 | $44.41 | $42.69 | 4,763,950 |
| 2016-11-17 | $43.65 | $44.88 | $43.65 | $44.25 | $42.53 | 6,740,000 |
| 2016-11-16 | $43.67 | $43.82 | $43.34 | $43.38 | $41.70 | 1,767,330 |
| 2016-11-15 | $43.42 | $43.70 | $43.18 | $43.67 | $41.98 | 2,842,370 |
| 2016-11-14 | $43.22 | $43.77 | $42.98 | $43.50 | $41.81 | 2,717,210 |
| 2016-11-11 | $42.85 | $43.86 | $42.70 | $43.39 | $41.71 | 3,178,770 |
| 2016-11-10 | $42.62 | $43.18 | $42.38 | $42.88 | $41.22 | 2,595,550 |
| 2016-11-09 | $42.62 | $42.83 | $41.62 | $42.16 | $40.53 | 2,658,680 |
| 2016-11-08 | $42.20 | $42.95 | $42.02 | $42.79 | $41.13 | 3,608,200 |
| 2016-11-07 | $41.96 | $42.36 | $41.75 | $42.00 | $40.37 | 2,294,650 |
| 2016-11-04 | $43.15 | $43.15 | $41.50 | $42.16 | $40.53 | 5,374,720 |
| 2016-11-03 | $42.70 | $43.50 | $42.28 | $43.11 | $41.44 | 4,625,320 |
| 2016-11-02 | $43.00 | $43.18 | $42.28 | $42.72 | $41.06 | 2,253,240 |
| 2016-11-01 | $43.34 | $43.56 | $42.77 | $43.09 | $41.42 | 2,235,420 |
| 2016-10-31 | $43.11 | $43.36 | $42.78 | $43.19 | $41.52 | 0 |
| 2016-10-28 | $43.99 | $44.54 | $43.30 | $43.34 | $41.66 | 4,427,980 |
| 2016-10-27 | $42.72 | $44.11 | $42.72 | $43.67 | $41.98 | 4,399,920 |
| 2016-10-26 | $43.20 | $43.20 | $42.57 | $42.89 | $41.23 | 2,218,340 |
| 2016-10-25 | $43.35 | $43.41 | $42.96 | $43.19 | $41.52 | 2,188,470 |
| 2016-10-24 | $41.90 | $43.62 | $41.90 | $43.47 | $41.78 | 6,756,070 |
| 2016-10-21 | $42.10 | $42.60 | $41.83 | $41.92 | $40.29 | 1,398,470 |
| 2016-10-20 | $42.43 | $42.55 | $42.09 | $42.11 | $40.48 | 1,646,230 |
| 2016-10-19 | $42.34 | $42.79 | $41.89 | $42.43 | $40.78 | 3,916,890 |
| 2016-10-18 | $41.09 | $42.18 | $41.09 | $41.97 | $40.34 | 2,460,440 |
| 2016-10-17 | $41.87 | $42.40 | $41.00 | $41.09 | $39.50 | 3,000,400 |
| 2016-10-14 | $41.86 | $42.08 | $41.28 | $41.86 | $40.24 | 2,054,170 |
| 2016-10-13 | $42.29 | $42.39 | $41.93 | $42.03 | $40.40 | 1,452,740 |
| 2016-10-12 | $42.00 | $42.54 | $41.83 | $42.28 | $40.64 | 2,638,140 |
| 2016-10-11 | $41.96 | $42.68 | $41.72 | $42.17 | $40.53 | 2,875,240 |
| 2016-10-10 | $40.70 | $41.99 | $40.40 | $41.95 | $40.32 | 3,188,640 |
| 2016-10-07 | $40.65 | $40.65 | $40.65 | $40.65 | $39.07 | 0 |
| 2016-10-06 | $40.65 | $40.65 | $40.65 | $40.65 | $39.07 | 0 |
| 2016-10-05 | $40.65 | $40.65 | $40.65 | $40.65 | $39.07 | 0 |
| 2016-10-04 | $40.65 | $40.65 | $40.65 | $40.65 | $39.07 | 0 |
| 2016-10-03 | $40.65 | $40.65 | $40.65 | $40.65 | $39.07 | 0 |
| 2016-09-30 | $40.45 | $40.86 | $40.31 | $40.65 | $39.07 | 1,145,950 |
| 2016-09-29 | $40.66 | $40.92 | $40.40 | $40.47 | $38.90 | 1,312,500 |
| 2016-09-28 | $40.54 | $41.00 | $39.95 | $40.78 | $39.20 | 2,483,540 |
| 2016-09-27 | $41.00 | $41.00 | $39.91 | $40.49 | $38.92 | 2,851,170 |
| 2016-09-26 | $41.91 | $41.92 | $40.57 | $41.03 | $39.44 | 2,236,870 |
| 2016-09-23 | $42.25 | $42.31 | $41.93 | $42.03 | $40.40 | 1,026,320 |
| 2016-09-22 | $41.85 | $42.40 | $41.81 | $42.25 | $40.61 | 1,953,460 |
| 2016-09-21 | $41.68 | $42.18 | $41.65 | $41.73 | $40.11 | 1,633,070 |
| 2016-09-20 | $42.29 | $42.39 | $41.60 | $41.68 | $40.06 | 1,800,080 |
| 2016-09-19 | $42.54 | $42.79 | $41.78 | $42.21 | $40.57 | 2,434,190 |
| 2016-09-16 | $42.53 | $42.53 | $42.53 | $42.53 | $40.88 | 0 |
| 2016-09-15 | $42.53 | $42.53 | $42.53 | $42.53 | $40.88 | 0 |
| 2016-09-14 | $42.02 | $42.85 | $41.89 | $42.53 | $40.88 | 2,253,700 |
| 2016-09-13 | $42.51 | $42.70 | $42.10 | $42.23 | $40.59 | 1,450,070 |
| 2016-09-12 | $42.80 | $42.90 | $42.02 | $42.42 | $40.78 | 3,224,750 |
| 2016-09-09 | $44.00 | $44.25 | $43.30 | $43.35 | $41.67 | 2,901,760 |
| 2016-09-08 | $43.88 | $44.45 | $43.88 | $44.09 | $42.38 | 2,290,660 |
| 2016-09-07 | $44.10 | $44.95 | $43.81 | $44.09 | $42.38 | 4,591,210 |
| 2016-09-06 | $43.40 | $44.10 | $42.75 | $44.05 | $42.34 | 3,355,820 |
| 2016-09-05 | $43.60 | $43.88 | $43.00 | $43.47 | $41.78 | 3,107,680 |
| 2016-09-02 | $43.68 | $44.14 | $42.96 | $43.29 | $41.61 | 2,985,350 |
| 2016-09-01 | $44.29 | $45.40 | $43.64 | $43.68 | $41.99 | 5,828,610 |
| 2016-08-31 | $43.20 | $44.64 | $43.15 | $44.44 | $42.72 | 7,473,110 |
| 2016-08-30 | $42.40 | $43.96 | $42.39 | $43.51 | $41.82 | 7,497,310 |
| 2016-08-29 | $43.05 | $43.45 | $42.50 | $42.58 | $40.93 | 2,858,640 |
| 2016-08-26 | $42.67 | $42.86 | $42.30 | $42.70 | $41.04 | 3,951,670 |
| 2016-08-25 | $42.90 | $42.90 | $42.30 | $42.67 | $41.02 | 2,344,680 |
| 2016-08-24 | $42.76 | $43.37 | $42.52 | $43.17 | $41.50 | 2,958,090 |
| 2016-08-23 | $43.00 | $43.24 | $42.50 | $42.75 | $41.09 | 1,907,220 |
| 2016-08-22 | $43.50 | $43.68 | $42.83 | $42.90 | $41.24 | 1,847,630 |
| 2016-08-19 | $43.50 | $43.82 | $42.71 | $43.50 | $41.81 | 2,375,790 |
| 2016-08-18 | $43.65 | $43.98 | $43.22 | $43.52 | $41.83 | 2,341,690 |
| 2016-08-17 | $43.00 | $44.47 | $42.83 | $43.98 | $42.27 | 5,050,630 |
| 2016-08-16 | $43.45 | $44.15 | $43.06 | $43.16 | $41.49 | 4,875,870 |
| 2016-08-15 | $41.70 | $43.46 | $41.70 | $43.02 | $41.35 | 4,312,590 |
| 2016-08-12 | $41.10 | $42.44 | $41.06 | $41.89 | $40.27 | 2,272,240 |
| 2016-08-11 | $41.98 | $42.10 | $41.01 | $41.05 | $39.46 | 2,208,830 |
| 2016-08-10 | $42.48 | $42.59 | $42.00 | $42.01 | $40.38 | 2,004,210 |
| 2016-08-09 | $42.30 | $42.48 | $41.82 | $42.44 | $40.79 | 3,526,840 |
| 2016-08-08 | $40.82 | $42.70 | $40.28 | $42.53 | $40.88 | 5,287,140 |
| 2016-08-05 | $41.20 | $41.41 | $40.65 | $40.82 | $39.24 | 2,571,780 |
| 2016-08-04 | $41.25 | $41.39 | $40.91 | $41.15 | $39.55 | 3,154,490 |
| 2016-08-03 | $40.86 | $41.33 | $40.63 | $41.16 | $39.56 | 2,372,810 |
| 2016-08-02 | $40.25 | $41.15 | $40.25 | $41.03 | $39.44 | 2,874,670 |
| 2016-08-01 | $42.00 | $42.00 | $40.01 | $40.24 | $38.68 | 4,717,910 |
| 2016-07-29 | $42.01 | $42.33 | $41.50 | $42.14 | $40.51 | 3,055,010 |
| 2016-07-28 | $42.91 | $43.51 | $41.37 | $42.13 | $40.50 | 6,003,930 |
| 2016-07-27 | $44.58 | $44.94 | $42.02 | $42.93 | $41.27 | 6,779,960 |
| 2016-07-26 | $44.05 | $44.56 | $43.91 | $44.42 | $42.70 | 4,249,370 |
| 2016-07-25 | $44.50 | $44.94 | $43.88 | $44.20 | $42.49 | 3,604,760 |
| 2016-07-22 | $44.78 | $45.30 | $44.45 | $44.64 | $42.91 | 6,490,230 |
| 2016-07-21 | $44.20 | $44.70 | $43.90 | $44.38 | $42.66 | 4,081,710 |
| 2016-07-20 | $44.28 | $44.46 | $43.87 | $44.20 | $42.49 | 3,677,380 |
| 2016-07-19 | $44.31 | $44.49 | $43.85 | $44.44 | $42.48 | 4,082,120 |
| 2016-07-18 | $44.70 | $44.99 | $43.84 | $43.99 | $42.05 | 6,455,480 |
| 2016-07-15 | $45.59 | $45.68 | $44.44 | $44.59 | $42.62 | 7,235,910 |
| 2016-07-14 | $46.00 | $46.47 | $44.95 | $45.95 | $43.92 | 9,453,580 |
| 2016-07-13 | $47.95 | $48.60 | $45.60 | $46.15 | $44.11 | 12,076,990 |
| 2016-07-12 | $45.79 | $46.84 | $45.15 | $46.70 | $44.64 | 8,699,560 |
| 2016-07-11 | $46.76 | $48.00 | $45.45 | $45.82 | $43.80 | 12,069,070 |
| 2016-07-08 | $45.98 | $47.01 | $45.30 | $45.75 | $43.73 | 7,460,870 |
| 2016-07-07 | $46.64 | $46.64 | $45.15 | $46.12 | $44.08 | 8,561,620 |
| 2016-07-06 | $46.46 | $47.16 | $46.05 | $46.66 | $44.60 | 11,122,720 |
| 2016-07-05 | $45.40 | $49.65 | $45.40 | $47.00 | $44.92 | 24,959,420 |
| 2016-07-04 | $41.52 | $46.20 | $41.50 | $45.14 | $43.15 | 16,651,870 |
| 2016-07-01 | $41.66 | $43.20 | $41.28 | $42.20 | $40.34 | 7,931,260 |
| 2016-06-30 | $41.39 | $41.70 | $40.88 | $41.48 | $39.65 | 4,426,560 |
| 2016-06-29 | $40.97 | $42.33 | $40.97 | $41.30 | $39.48 | 8,677,430 |
| 2016-06-28 | $40.30 | $41.50 | $40.25 | $40.65 | $38.85 | 7,031,680 |
| 2016-06-27 | $38.55 | $41.10 | $38.55 | $40.84 | $39.04 | 12,548,210 |
| 2016-06-24 | $39.14 | $39.48 | $37.60 | $38.52 | $36.82 | 4,569,960 |
| 2016-06-23 | $39.10 | $39.72 | $38.58 | $39.39 | $37.65 | 5,801,340 |
| 2016-06-22 | $39.32 | $39.32 | $38.58 | $39.10 | $37.37 | 4,649,310 |
| 2016-06-21 | $39.11 | $39.80 | $38.76 | $39.21 | $37.48 | 5,640,080 |
| 2016-06-20 | $39.50 | $39.57 | $38.54 | $39.05 | $37.32 | 5,317,210 |
| 2016-06-17 | $38.78 | $39.40 | $38.46 | $38.84 | $37.12 | 5,625,930 |
| 2016-06-16 | $38.27 | $38.97 | $37.79 | $38.46 | $36.76 | 4,681,100 |
| 2016-06-15 | $37.17 | $38.50 | $37.02 | $38.31 | $36.62 | 4,215,810 |
| 2016-06-14 | $37.80 | $38.18 | $37.35 | $37.61 | $35.95 | 3,230,500 |
| 2016-06-13 | $38.99 | $39.57 | $37.85 | $37.89 | $36.22 | 4,627,140 |
| 2016-06-10 | $39.55 | $39.55 | $39.55 | $39.55 | $37.80 | 0 |
| 2016-06-09 | $39.55 | $39.55 | $39.55 | $39.55 | $37.80 | 0 |
| 2016-06-08 | $39.45 | $39.95 | $39.20 | $39.55 | $37.80 | 4,608,960 |
| 2016-06-07 | $39.40 | $39.69 | $39.11 | $39.60 | $37.85 | 2,732,660 |
| 2016-06-06 | $40.00 | $40.27 | $39.11 | $39.40 | $37.66 | 4,445,860 |
| 2016-06-03 | $40.18 | $40.30 | $39.63 | $39.82 | $38.06 | 4,748,530 |
| 2016-06-02 | $39.50 | $40.40 | $39.30 | $40.15 | $38.38 | 5,312,320 |
| 2016-06-01 | $39.44 | $39.44 | $39.44 | $39.44 | $37.70 | 0 |
| 2016-05-31 | $37.90 | $39.49 | $37.90 | $39.44 | $37.70 | 6,792,990 |
| 2016-05-30 | $37.63 | $38.30 | $37.20 | $37.91 | $36.24 | 2,364,400 |
| 2016-05-27 | $37.60 | $38.48 | $37.42 | $37.87 | $36.20 | 3,983,550 |
| 2016-05-26 | $37.56 | $37.99 | $36.98 | $37.85 | $36.18 | 3,446,250 |
| 2016-05-25 | $37.98 | $38.17 | $37.51 | $37.58 | $35.92 | 2,090,170 |
| 2016-05-24 | $38.61 | $38.61 | $37.69 | $37.84 | $36.17 | 2,972,230 |
| 2016-05-23 | $38.43 | $38.80 | $38.01 | $38.51 | $36.81 | 4,003,880 |
| 2016-05-20 | $37.96 | $38.99 | $37.65 | $38.40 | $36.70 | 4,735,150 |
| 2016-05-19 | $38.31 | $38.84 | $37.98 | $38.23 | $36.54 | 4,112,980 |
| 2016-05-18 | $38.90 | $39.25 | $37.73 | $38.63 | $36.92 | 5,192,480 |
| 2016-05-17 | $38.25 | $39.20 | $37.73 | $38.62 | $36.91 | 4,953,650 |
| 2016-05-16 | $37.68 | $38.20 | $37.50 | $38.18 | $36.49 | 2,582,170 |
| 2016-05-13 | $38.00 | $38.75 | $37.51 | $37.91 | $36.24 | 2,735,020 |
| 2016-05-12 | $37.18 | $38.57 | $37.01 | $38.22 | $36.53 | 4,400,880 |
| 2016-05-11 | $38.12 | $38.29 | $37.50 | $37.67 | $36.01 | 2,701,200 |
| 2016-05-10 | $37.85 | $38.20 | $37.50 | $37.78 | $36.11 | 2,491,970 |
| 2016-05-09 | $38.58 | $38.58 | $37.21 | $37.63 | $35.97 | 5,768,400 |
| 2016-05-06 | $40.72 | $40.85 | $38.50 | $38.58 | $36.88 | 6,182,720 |
| 2016-05-05 | $41.30 | $41.48 | $40.60 | $40.79 | $38.99 | 5,074,720 |
| 2016-05-04 | $40.92 | $41.15 | $40.42 | $40.81 | $39.01 | 3,570,660 |
| 2016-05-03 | $39.59 | $41.29 | $39.23 | $41.21 | $39.39 | 5,992,770 |
| 2016-05-02 | $39.55 | $39.55 | $39.55 | $39.55 | $37.80 | 0 |
| 2016-04-29 | $39.50 | $39.93 | $38.92 | $39.55 | $37.80 | 6,938,070 |
| 2016-04-28 | $40.40 | $40.68 | $39.15 | $39.72 | $37.97 | 5,308,940 |
| 2016-04-27 | $41.20 | $41.36 | $40.29 | $40.41 | $38.62 | 2,473,580 |
| 2016-04-26 | $40.53 | $41.15 | $40.42 | $40.99 | $39.18 | 2,013,170 |
| 2016-04-25 | $40.65 | $41.17 | $40.22 | $40.78 | $38.98 | 2,524,210 |
| 2016-04-22 | $40.40 | $41.48 | $40.30 | $40.95 | $39.14 | 2,595,990 |
| 2016-04-21 | $41.35 | $41.65 | $40.80 | $40.88 | $39.07 | 3,176,730 |
| 2016-04-20 | $43.40 | $44.11 | $40.50 | $41.56 | $39.72 | 7,478,790 |
| 2016-04-19 | $43.72 | $43.95 | $42.88 | $43.37 | $41.45 | 3,203,300 |
| 2016-04-18 | $43.90 | $43.90 | $42.98 | $43.29 | $41.38 | 3,598,890 |
| 2016-04-15 | $44.90 | $45.52 | $44.02 | $44.18 | $42.23 | 6,196,830 |
| 2016-04-14 | $44.20 | $45.22 | $44.00 | $45.05 | $43.06 | 9,321,520 |
| 2016-04-13 | $42.35 | $44.76 | $42.03 | $44.24 | $42.29 | 12,189,140 |
| 2016-04-12 | $42.30 | $42.74 | $41.71 | $42.05 | $40.19 | 3,229,130 |
| 2016-04-11 | $42.03 | $43.01 | $42.03 | $42.37 | $40.50 | 5,327,610 |
| 2016-04-08 | $42.15 | $42.80 | $40.50 | $41.69 | $39.85 | 5,055,200 |
| 2016-04-07 | $43.90 | $44.10 | $42.48 | $42.60 | $40.72 | 6,242,740 |
| 2016-04-06 | $43.80 | $44.37 | $43.30 | $43.98 | $42.04 | 4,827,320 |
| 2016-04-05 | $42.86 | $44.40 | $42.40 | $44.00 | $42.06 | 4,395,940 |
| 2016-04-04 | $42.86 | $42.86 | $42.86 | $42.86 | $40.97 | 0 |
| 2016-04-01 | $43.13 | $43.61 | $42.51 | $42.86 | $40.97 | 3,891,430 |
| 2016-03-31 | $43.50 | $44.26 | $42.90 | $43.52 | $41.60 | 6,468,410 |
| 2016-03-30 | $42.12 | $43.50 | $42.12 | $43.33 | $41.42 | 5,273,580 |
| 2016-03-29 | $42.55 | $42.96 | $41.10 | $41.70 | $39.86 | 3,372,290 |
| 2016-03-28 | $44.50 | $44.86 | $42.66 | $42.86 | $40.97 | 6,686,520 |
| 2016-03-25 | $42.80 | $45.15 | $42.60 | $43.76 | $41.83 | 10,457,020 |
| 2016-03-24 | $42.95 | $43.76 | $42.52 | $42.98 | $41.08 | 7,700,280 |
| 2016-03-23 | $43.00 | $43.49 | $42.50 | $43.02 | $41.12 | 5,321,020 |
| 2016-03-22 | $42.80 | $44.50 | $42.27 | $43.12 | $41.21 | 8,637,000 |
| 2016-03-21 | $42.53 | $43.18 | $41.91 | $42.94 | $41.04 | 6,785,170 |
| 2016-03-18 | $40.55 | $42.20 | $40.37 | $41.85 | $40.00 | 5,989,600 |
| 2016-03-17 | $39.30 | $41.25 | $39.15 | $40.46 | $38.67 | 5,923,730 |
| 2016-03-16 | $39.80 | $39.90 | $38.70 | $39.12 | $37.39 | 3,675,030 |
| 2016-03-15 | $40.20 | $40.40 | $39.40 | $39.62 | $37.87 | 3,058,930 |
| 2016-03-14 | $39.42 | $40.99 | $39.10 | $40.33 | $38.55 | 6,310,800 |
| 2016-03-11 | $38.50 | $39.50 | $38.00 | $38.94 | $37.22 | 3,113,280 |
| 2016-03-10 | $39.25 | $39.43 | $38.48 | $38.79 | $37.08 | 3,232,740 |
| 2016-03-09 | $38.95 | $40.50 | $38.60 | $39.25 | $37.52 | 3,808,910 |
| 2016-03-08 | $40.05 | $40.05 | $38.22 | $39.75 | $37.99 | 3,964,500 |
| 2016-03-07 | $40.00 | $40.99 | $39.90 | $40.23 | $38.45 | 4,921,090 |
| 2016-03-04 | $40.50 | $41.38 | $38.47 | $40.43 | $38.64 | 5,702,260 |
| 2016-03-03 | $41.16 | $42.00 | $40.71 | $40.76 | $38.96 | 5,649,060 |
| 2016-03-02 | $38.90 | $41.75 | $38.51 | $41.23 | $39.41 | 6,620,780 |
| 2016-03-01 | $38.00 | $39.80 | $37.00 | $38.94 | $37.22 | 5,919,620 |
| 2016-02-29 | $40.70 | $40.70 | $36.80 | $37.91 | $36.24 | 7,291,430 |
| 2016-02-26 | $40.60 | $41.00 | $39.25 | $40.71 | $38.91 | 4,916,100 |
| 2016-02-25 | $44.10 | $44.10 | $39.72 | $40.06 | $38.29 | 6,224,520 |
| 2016-02-24 | $44.16 | $44.86 | $43.02 | $44.13 | $42.18 | 3,512,690 |
| 2016-02-23 | $45.36 | $45.36 | $43.91 | $44.15 | $42.20 | 3,396,670 |
| 2016-02-22 | $45.55 | $45.79 | $44.61 | $45.31 | $43.31 | 4,872,690 |
| 2016-02-19 | $44.96 | $45.69 | $44.36 | $45.18 | $43.18 | 5,412,440 |
| 2016-02-18 | $45.33 | $45.97 | $44.50 | $45.36 | $43.36 | 4,097,130 |
| 2016-02-17 | $45.18 | $46.63 | $44.53 | $45.98 | $43.95 | 7,306,310 |
| 2016-02-16 | $42.99 | $44.79 | $42.99 | $44.53 | $42.56 | 5,114,150 |
| 2016-02-15 | $40.80 | $43.56 | $40.65 | $42.96 | $41.06 | 4,582,320 |
| 2016-02-12 | $42.18 | $42.18 | $42.18 | $42.18 | $40.32 | 0 |
| 2016-02-11 | $42.18 | $42.18 | $42.18 | $42.18 | $40.32 | 0 |
| 2016-02-10 | $42.18 | $42.18 | $42.18 | $42.18 | $40.32 | 0 |
| 2016-02-09 | $42.18 | $42.18 | $42.18 | $42.18 | $40.32 | 0 |
| 2016-02-08 | $42.18 | $42.18 | $42.18 | $42.18 | $40.32 | 0 |
| 2016-02-05 | $42.55 | $42.98 | $41.80 | $42.18 | $40.32 | 3,260,650 |
| 2016-02-04 | $41.21 | $43.22 | $41.21 | $42.51 | $40.63 | 5,540,840 |
| 2016-02-03 | $39.15 | $41.90 | $39.00 | $41.40 | $39.57 | 6,502,440 |
| 2016-02-02 | $38.19 | $41.38 | $38.05 | $39.92 | $38.16 | 6,678,910 |
| 2016-02-01 | $39.20 | $39.30 | $36.80 | $37.91 | $36.24 | 5,717,000 |
| 2016-01-29 | $37.65 | $39.99 | $36.50 | $39.14 | $37.41 | 5,984,030 |
| 2016-01-28 | $38.05 | $39.30 | $36.30 | $37.72 | $36.05 | 5,370,120 |
| 2016-01-27 | $39.49 | $39.60 | $35.60 | $39.31 | $37.57 | 9,187,900 |
| 2016-01-26 | $41.85 | $42.92 | $38.58 | $39.07 | $37.34 | 6,380,640 |
| 2016-01-25 | $42.00 | $43.63 | $41.91 | $42.21 | $40.35 | 5,143,900 |
| 2016-01-22 | $41.51 | $42.41 | $40.13 | $41.74 | $39.90 | 5,818,790 |
| 2016-01-21 | $42.30 | $43.22 | $40.20 | $40.98 | $39.17 | 7,961,850 |
| 2016-01-20 | $44.39 | $45.51 | $43.28 | $43.36 | $41.44 | 7,142,320 |
| 2016-01-19 | $42.73 | $45.50 | $42.05 | $44.88 | $42.90 | 9,591,910 |
| 2016-01-18 | $40.20 | $43.60 | $40.02 | $43.49 | $41.57 | 6,705,390 |
| 2016-01-15 | $41.50 | $43.70 | $41.00 | $41.72 | $39.88 | 9,272,660 |
| 2016-01-14 | $37.00 | $42.00 | $36.60 | $41.67 | $39.83 | 8,692,890 |
| 2016-01-13 | $39.06 | $40.52 | $38.08 | $38.61 | $36.90 | 4,452,680 |
| 2016-01-12 | $41.06 | $41.85 | $38.00 | $39.67 | $37.92 | 6,807,360 |
| 2016-01-11 | $44.65 | $44.90 | $41.01 | $41.01 | $39.20 | 8,072,640 |
| 2016-01-08 | $46.56 | $47.30 | $41.50 | $45.57 | $43.56 | 7,046,230 |
| 2016-01-07 | $48.11 | $49.80 | $45.55 | $45.84 | $43.81 | 1,500,640 |
| 2016-01-06 | $50.04 | $50.98 | $49.40 | $50.56 | $48.33 | 6,467,820 |
| 2016-01-05 | $47.60 | $51.10 | $46.90 | $49.90 | $47.70 | 8,623,970 |
| 2016-01-04 | $54.40 | $54.65 | $47.52 | $49.40 | $47.22 | 6,737,330 |
| 2016-01-01 | $52.73 | $52.73 | $52.73 | $52.73 | $50.40 | 0 |
| 2015-12-31 | $52.90 | $53.50 | $52.67 | $52.73 | $50.40 | 4,052,400 |
| 2015-12-30 | $52.35 | $53.65 | $51.85 | $53.03 | $50.69 | 6,306,420 |
| 2015-12-29 | $51.60 | $52.49 | $51.35 | $52.33 | $50.02 | 3,889,790 |
| 2015-12-28 | $53.10 | $53.19 | $52.01 | $52.04 | $49.74 | 4,928,180 |
| 2015-12-25 | $52.50 | $53.15 | $52.10 | $52.57 | $50.25 | 4,183,170 |
| 2015-12-24 | $53.80 | $53.80 | $51.78 | $52.56 | $50.24 | 5,515,540 |
| 2015-12-23 | $54.00 | $54.30 | $53.51 | $53.81 | $51.43 | 4,917,310 |
| 2015-12-22 | $54.31 | $54.90 | $53.02 | $54.05 | $51.66 | 5,718,330 |
| 2015-12-21 | $53.90 | $54.99 | $53.58 | $54.30 | $51.90 | 6,363,230 |
| 2015-12-18 | $55.20 | $55.43 | $53.60 | $53.86 | $51.48 | 5,866,220 |
| 2015-12-17 | $54.81 | $55.75 | $54.48 | $55.27 | $52.83 | 6,279,080 |
| 2015-12-16 | $54.80 | $55.10 | $54.01 | $54.66 | $52.24 | 4,604,730 |
| 2015-12-15 | $54.01 | $55.49 | $53.40 | $54.87 | $52.45 | 5,625,830 |
| 2015-12-14 | $52.25 | $54.10 | $51.50 | $53.78 | $51.40 | 6,014,870 |
| 2015-12-11 | $52.26 | $53.44 | $52.26 | $52.86 | $50.52 | 5,194,420 |
| 2015-12-10 | $53.01 | $53.78 | $52.15 | $52.72 | $50.39 | 5,336,440 |
| 2015-12-09 | $53.04 | $54.03 | $52.00 | $53.53 | $51.16 | 8,028,190 |
| 2015-12-08 | $54.51 | $54.94 | $52.55 | $53.05 | $50.71 | 7,759,230 |
| 2015-12-07 | $55.19 | $56.21 | $54.41 | $55.53 | $53.08 | 5,485,960 |
| 2015-12-04 | $56.58 | $57.27 | $55.05 | $55.34 | $52.89 | 5,315,510 |
| 2015-12-03 | $55.60 | $57.48 | $55.12 | $57.21 | $54.68 | 7,297,530 |
| 2015-12-02 | $55.58 | $55.96 | $52.53 | $55.25 | $52.81 | 6,312,170 |
| 2015-12-01 | $54.99 | $56.78 | $54.59 | $55.52 | $53.07 | 8,870,960 |
| 2015-11-30 | $56.50 | $58.38 | $53.01 | $55.84 | $53.37 | 12,685,860 |
| 2015-11-27 | $62.50 | $62.88 | $55.51 | $57.50 | $54.96 | 17,009,080 |
| 2015-11-26 | $60.39 | $63.27 | $59.15 | $61.68 | $58.95 | 10,612,450 |
| 2015-11-25 | $64.30 | $64.30 | $60.67 | $61.45 | $58.73 | 13,331,780 |
| 2015-11-24 | $59.68 | $60.50 | $57.40 | $59.87 | $57.22 | 8,134,050 |
| 2015-11-23 | $56.62 | $62.27 | $56.62 | $60.10 | $57.44 | 19,327,300 |
| 2015-11-20 | $53.66 | $58.70 | $53.66 | $56.61 | $54.11 | 14,811,010 |
| 2015-11-19 | $52.06 | $53.98 | $52.00 | $53.50 | $51.14 | 9,520,030 |
| 2015-11-18 | $53.81 | $54.00 | $51.50 | $51.81 | $49.52 | 8,295,580 |
| 2015-11-17 | $51.50 | $56.00 | $51.50 | $53.82 | $51.44 | 22,063,390 |
| 2015-11-16 | $49.00 | $51.47 | $48.95 | $51.17 | $48.91 | 6,657,180 |
| 2015-11-13 | $51.95 | $52.10 | $50.00 | $50.35 | $48.13 | 10,190,240 |
| 2015-11-12 | $52.30 | $53.37 | $51.66 | $52.70 | $50.37 | 11,559,200 |
| 2015-11-11 | $52.02 | $52.45 | $51.31 | $52.37 | $50.06 | 10,809,860 |
| 2015-11-10 | $51.80 | $53.50 | $51.00 | $52.00 | $49.70 | 12,512,090 |
| 2015-11-09 | $51.88 | $52.30 | $50.65 | $51.79 | $49.50 | 11,000,010 |
| 2015-11-06 | $50.50 | $52.45 | $49.90 | $51.78 | $49.49 | 13,188,500 |
| 2015-11-05 | $50.59 | $53.52 | $49.88 | $50.01 | $47.80 | 20,415,550 |
| 2015-11-04 | $48.51 | $50.98 | $48.51 | $50.62 | $48.38 | 11,125,700 |
| 2015-11-03 | $49.00 | $49.48 | $47.51 | $48.42 | $46.28 | 6,231,780 |
| 2015-11-02 | $49.80 | $50.49 | $47.88 | $48.80 | $46.64 | 11,291,820 |
| 2015-10-30 | $50.80 | $51.48 | $49.46 | $49.81 | $47.61 | 8,519,780 |
| 2015-10-29 | $50.53 | $52.49 | $49.52 | $50.91 | $48.66 | 10,395,080 |
| 2015-10-28 | $53.50 | $53.50 | $49.80 | $50.19 | $47.97 | 10,924,140 |
| 2015-10-27 | $50.40 | $54.00 | $47.68 | $53.36 | $51.00 | 17,998,830 |
| 2015-10-26 | $48.99 | $50.58 | $48.29 | $49.74 | $47.54 | 17,278,520 |
| 2015-10-23 | $46.81 | $48.18 | $45.80 | $47.56 | $45.46 | 11,151,410 |
| 2015-10-22 | $45.00 | $46.87 | $43.80 | $46.23 | $44.19 | 10,833,590 |
| 2015-10-21 | $48.60 | $50.18 | $44.10 | $44.55 | $42.58 | 13,069,160 |
| 2015-10-20 | $48.25 | $49.19 | $47.80 | $48.89 | $46.73 | 10,924,510 |
| 2015-10-19 | $50.80 | $50.80 | $47.96 | $48.21 | $46.08 | 11,864,210 |
| 2015-10-16 | $49.00 | $50.80 | $48.66 | $50.36 | $48.13 | 13,260,870 |
| 2015-10-15 | $46.98 | $48.98 | $46.30 | $48.60 | $46.45 | 10,484,330 |
| 2015-10-14 | $48.60 | $49.49 | $47.01 | $47.14 | $45.06 | 11,515,180 |
| 2015-10-13 | $45.80 | $48.55 | $45.61 | $47.87 | $45.75 | 14,970,560 |
| 2015-10-12 | $47.99 | $50.00 | $46.57 | $46.79 | $44.72 | 33,399,280 |
| 2015-10-09 | $45.00 | $48.15 | $44.83 | $46.59 | $44.53 | 11,027,150 |
| 2015-10-08 | $45.00 | $45.95 | $43.99 | $44.83 | $42.85 | 11,058,280 |
| 2015-10-07 | $42.45 | $42.45 | $42.45 | $42.45 | $40.57 | 0 |
| 2015-10-06 | $42.45 | $42.45 | $42.45 | $42.45 | $40.57 | 0 |
| 2015-10-05 | $42.45 | $42.45 | $42.45 | $42.45 | $40.57 | 0 |
| 2015-10-02 | $42.45 | $42.45 | $42.45 | $42.45 | $40.57 | 0 |
| 2015-10-01 | $42.45 | $42.45 | $42.45 | $42.45 | $40.57 | 0 |
| 2015-09-30 | $40.26 | $43.50 | $40.26 | $42.45 | $40.57 | 11,145,420 |
| 2015-09-29 | $40.44 | $41.15 | $39.80 | $39.86 | $38.10 | 5,354,680 |
| 2015-09-28 | $42.25 | $42.76 | $39.88 | $41.67 | $39.83 | 6,367,560 |
| 2015-09-25 | $42.50 | $43.50 | $41.68 | $42.01 | $40.15 | 10,715,130 |
| 2015-09-24 | $42.50 | $43.80 | $42.21 | $42.74 | $40.85 | 9,369,510 |
| 2015-09-23 | $42.50 | $44.30 | $41.60 | $42.30 | $40.43 | 12,482,750 |
| 2015-09-22 | $43.10 | $45.35 | $42.61 | $43.70 | $41.77 | 13,654,940 |
| 2015-09-21 | $39.30 | $43.00 | $39.00 | $42.97 | $41.07 | 12,154,240 |
| 2015-09-18 | $37.98 | $39.89 | $37.98 | $39.29 | $37.55 | 8,569,180 |
| 2015-09-17 | $38.82 | $41.11 | $38.00 | $38.10 | $36.42 | 13,788,510 |
| 2015-09-16 | $35.20 | $38.05 | $34.30 | $38.05 | $36.37 | 10,092,240 |
| 2015-09-15 | $37.00 | $37.90 | $34.40 | $34.59 | $33.06 | 9,760,880 |
| 2015-09-14 | $43.00 | $43.48 | $38.04 | $38.04 | $36.36 | 9,733,300 |
| 2015-09-11 | $42.80 | $44.20 | $41.13 | $42.27 | $40.40 | 8,495,620 |
| 2015-09-10 | $42.00 | $45.38 | $41.50 | $43.31 | $41.40 | 11,819,350 |
| 2015-09-09 | $41.00 | $43.75 | $40.10 | $42.88 | $40.99 | 15,106,320 |
| 2015-09-08 | $38.50 | $40.99 | $35.56 | $40.67 | $38.87 | 13,427,070 |
| 2015-09-07 | $42.98 | $43.97 | $39.28 | $39.39 | $37.65 | 9,780,150 |
| 2015-09-04 | $41.42 | $41.42 | $41.42 | $41.42 | $39.59 | 0 |
| 2015-09-03 | $41.42 | $41.42 | $41.42 | $41.42 | $39.59 | 0 |
| 2015-09-02 | $39.70 | $44.00 | $39.00 | $41.42 | $39.59 | 15,091,280 |
| 2015-09-01 | $45.00 | $45.54 | $42.37 | $42.76 | $40.87 | 18,217,500 |
| 2015-08-31 | $46.59 | $47.60 | $44.01 | $47.08 | $45.00 | 27,428,180 |
| 2015-08-28 | $42.60 | $45.33 | $42.60 | $45.33 | $43.33 | 23,001,560 |
| 2015-08-27 | $38.44 | $41.43 | $36.00 | $41.21 | $39.39 | 19,068,100 |
| 2015-08-26 | $42.15 | $43.00 | $38.06 | $38.06 | $36.38 | 19,845,520 |
| 2015-08-25 | $42.29 | $43.39 | $42.29 | $42.29 | $40.42 | 14,349,900 |
| 2015-08-24 | $50.00 | $51.40 | $46.99 | $46.99 | $44.91 | 9,055,370 |
| 2015-08-21 | $52.95 | $57.01 | $50.56 | $52.21 | $49.90 | 15,778,250 |
| 2015-08-20 | $57.98 | $58.00 | $53.50 | $53.63 | $51.26 | 14,087,920 |
| 2015-08-19 | $55.50 | $60.68 | $53.58 | $58.94 | $56.34 | 15,828,100 |
| 2015-08-18 | $65.80 | $65.81 | $59.21 | $59.21 | $56.59 | 18,025,290 |
| 2015-08-17 | $63.33 | $67.50 | $62.88 | $65.79 | $62.88 | 19,428,600 |
| 2015-08-14 | $65.00 | $65.52 | $63.51 | $63.87 | $61.05 | 14,443,960 |
| 2015-08-13 | $62.60 | $64.80 | $59.98 | $64.34 | $61.50 | 16,990,020 |
| 2015-08-12 | $65.72 | $67.07 | $63.51 | $63.81 | $60.99 | 23,223,860 |
| 2015-08-11 | $63.73 | $64.95 | $61.30 | $62.83 | $60.05 | 18,120,330 |
| 2015-08-10 | $60.00 | $64.90 | $59.51 | $63.73 | $60.91 | 19,512,860 |
| 2015-08-07 | $57.00 | $59.10 | $56.25 | $59.02 | $56.41 | 16,744,130 |
| 2015-08-06 | $56.00 | $58.48 | $55.00 | $55.87 | $53.40 | 13,220,490 |
| 2015-08-05 | $60.13 | $61.20 | $56.50 | $57.86 | $55.30 | 22,605,460 |
| 2015-08-04 | $53.10 | $59.00 | $53.10 | $59.00 | $56.39 | 25,321,960 |
AVIC Helicopter Company Ltd (600038) News Headlines
Recent AVIC Helicopter Company Ltd (600038) News
Similar Companies to AVIC Helicopter Company Ltd (600038) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |