Jiangsu Hengrui Medicine Company Ltd (600276) Exchange: SHG
Data as of July 10, 2025
$51.90 ($-0.05) -0.10%
Jiangsu Hengrui Medicine Company Ltd - Daily Information
Click for more stock information on Jiangsu Hengrui Medicine Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $51.91 |
| Previous Close | $51.90 |
| High | $52.19 |
| Low | $50.99 |
| Adjusted Open | $51.91 |
| Previous Adjusted Close | $51.90 |
| Adjusted High | $52.19 |
| Adjusted Low | $50.99 |
About Jiangsu Hengrui Medicine Company Ltd (600276)
JIANGSU HENGRUI MEDICINE CO., LTD. is principally engaged in the manufacturing and distribution of pharmaceutical tablets, injections and raw materials. The Company’s main products portfolio consists of antineoplastic drugs, angiomyocardiac drugs, drugs for surgery, drugs for the treatment of endocrine, antibiotics, infusions and others, including calcium levofolinate infusion, cyclophosphamide infusion, etoposide soft capsules, calcium folinate tablets, irbesartan tablets, bupivacaine hydrochloride infusion, levofloxacin hydrochloride tablets, glucose infusion and sodium chloride infusion, among others. The Company distributes its products primarily in domestic markets.
Invest in Jiangsu Hengrui Medicine Company Ltd (600276)
Historical Stock Data for Jiangsu Hengrui Medicine Company Ltd (600276)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $51.91 | $52.19 | $50.99 | $51.90 | $51.90 | 44,535,490 |
| 2025-06-27 | $51.91 | $52.07 | $51.67 | $51.95 | $51.95 | 28,776,510 |
| 2025-06-26 | $52.60 | $52.95 | $51.90 | $52.08 | $52.08 | 39,226,870 |
| 2025-06-25 | $52.15 | $53.03 | $51.31 | $52.95 | $52.95 | 53,648,200 |
| 2025-06-24 | $52.09 | $52.50 | $51.73 | $52.15 | $52.15 | 45,103,540 |
| 2025-06-23 | $51.68 | $52.18 | $51.20 | $51.96 | $51.96 | 31,328,110 |
| 2025-06-20 | $51.75 | $52.33 | $51.63 | $51.76 | $51.76 | 24,060,780 |
| 2025-06-19 | $51.84 | $52.39 | $51.31 | $51.58 | $51.58 | 37,316,690 |
| 2025-06-18 | $51.70 | $52.23 | $51.32 | $51.81 | $51.81 | 33,409,540 |
| 2025-06-17 | $54.00 | $54.21 | $51.60 | $51.84 | $51.84 | 69,518,030 |
| 2025-06-13 | $55.69 | $56.06 | $53.56 | $53.89 | $53.89 | 66,023,830 |
| 2025-06-12 | $54.40 | $56.20 | $54.00 | $55.82 | $55.82 | 49,318,820 |
| 2025-06-11 | $55.00 | $55.81 | $54.55 | $54.71 | $54.71 | 37,773,570 |
| 2025-06-10 | $54.38 | $55.80 | $54.38 | $55.13 | $55.13 | 48,073,520 |
| 2025-06-09 | $54.00 | $55.79 | $53.78 | $54.36 | $54.36 | 65,690,580 |
| 2025-06-06 | $53.90 | $54.18 | $53.38 | $53.80 | $53.80 | 34,453,390 |
| 2025-06-05 | $55.10 | $55.10 | $53.55 | $53.88 | $53.88 | 49,527,270 |
| 2025-06-04 | $54.84 | $55.84 | $54.61 | $55.29 | $55.29 | 36,859,300 |
| 2025-06-03 | $54.74 | $55.78 | $54.25 | $54.88 | $54.88 | 43,445,040 |
| 2025-05-30 | $54.29 | $55.66 | $54.25 | $54.74 | $54.74 | 47,142,160 |
| 2025-05-29 | $54.15 | $54.59 | $53.86 | $54.10 | $54.10 | 35,485,280 |
| 2025-05-28 | $53.59 | $54.93 | $53.33 | $54.25 | $54.25 | 35,804,980 |
| 2025-05-27 | $53.22 | $54.09 | $53.13 | $53.42 | $53.42 | 36,032,350 |
| 2025-05-26 | $54.20 | $54.63 | $53.06 | $53.35 | $53.35 | 53,228,440 |
| 2025-05-23 | $55.90 | $56.00 | $54.30 | $54.50 | $54.50 | 54,184,030 |
| 2025-05-22 | $56.00 | $56.36 | $55.16 | $55.60 | $55.60 | 41,314,630 |
| 2025-05-21 | $54.28 | $56.50 | $54.03 | $55.94 | $55.94 | 61,240,350 |
| 2025-05-20 | $54.29 | $55.15 | $53.79 | $54.45 | $54.45 | 59,335,690 |
| 2025-05-19 | $53.80 | $54.33 | $53.05 | $53.45 | $53.45 | 35,019,070 |
| 2025-05-16 | $53.49 | $54.00 | $52.90 | $53.85 | $53.85 | 38,217,660 |
| 2025-05-15 | $52.90 | $53.95 | $52.70 | $53.69 | $53.69 | 53,361,460 |
| 2025-05-14 | $51.02 | $53.25 | $51.01 | $52.90 | $52.90 | 62,634,690 |
| 2025-05-13 | $51.19 | $52.23 | $50.88 | $51.23 | $51.23 | 51,913,230 |
| 2025-05-12 | $52.00 | $52.00 | $50.20 | $50.69 | $50.69 | 84,391,220 |
| 2025-05-09 | $51.56 | $52.99 | $51.45 | $52.81 | $52.81 | 58,603,710 |
| 2025-05-08 | $51.22 | $51.73 | $51.03 | $51.56 | $51.56 | 29,014,810 |
| 2025-05-07 | $52.10 | $52.25 | $51.01 | $51.51 | $51.51 | 39,728,790 |
| 2025-05-06 | $52.10 | $52.18 | $50.73 | $51.00 | $51.00 | 38,543,950 |
| 2025-04-30 | $49.45 | $51.36 | $49.30 | $51.10 | $51.10 | 42,933,850 |
| 2025-04-29 | $49.71 | $49.73 | $48.88 | $49.60 | $49.60 | 34,666,990 |
| 2025-04-28 | $49.68 | $50.15 | $49.00 | $49.97 | $49.97 | 39,621,030 |
| 2025-04-25 | $51.68 | $52.00 | $49.97 | $50.27 | $50.27 | 52,432,910 |
| 2025-04-24 | $50.97 | $51.72 | $50.42 | $51.13 | $51.13 | 33,607,740 |
| 2025-04-23 | $50.96 | $51.45 | $50.62 | $51.09 | $51.09 | 38,543,040 |
| 2025-04-22 | $49.04 | $51.30 | $49.04 | $50.97 | $50.97 | 61,789,200 |
| 2025-04-21 | $47.70 | $49.40 | $47.63 | $49.17 | $49.17 | 37,068,000 |
| 2025-04-18 | $48.58 | $48.92 | $47.86 | $48.00 | $48.00 | 25,330,180 |
| 2025-04-17 | $48.54 | $48.87 | $48.32 | $48.78 | $48.78 | 30,390,040 |
| 2025-04-16 | $48.40 | $48.90 | $47.36 | $48.90 | $48.90 | 45,534,410 |
| 2025-04-15 | $48.60 | $48.93 | $47.92 | $48.27 | $48.27 | 32,628,890 |
| 2025-04-14 | $48.38 | $50.00 | $48.10 | $48.87 | $48.87 | 57,183,440 |
| 2025-04-11 | $48.16 | $48.68 | $47.80 | $48.38 | $48.38 | 42,579,800 |
| 2025-04-10 | $48.97 | $49.09 | $47.86 | $48.50 | $48.50 | 73,171,260 |
| 2025-04-09 | $47.73 | $48.22 | $45.86 | $48.22 | $48.22 | 97,519,950 |
| 2025-04-08 | $48.80 | $49.29 | $47.26 | $48.70 | $48.70 | 98,764,580 |
| 2025-04-07 | $48.80 | $49.85 | $46.76 | $48.70 | $48.70 | 115,503,310 |
| 2025-04-03 | $50.41 | $51.60 | $50.41 | $51.04 | $51.04 | 51,785,850 |
| 2025-04-02 | $51.32 | $51.76 | $50.66 | $50.85 | $50.85 | 63,187,880 |
| 2025-04-01 | $49.20 | $52.50 | $48.91 | $51.80 | $51.80 | 135,906,280 |
| 2025-03-31 | $48.98 | $50.08 | $48.85 | $49.20 | $49.20 | 78,316,590 |
| 2025-03-28 | $48.39 | $49.53 | $48.39 | $48.61 | $48.61 | 77,299,810 |
| 2025-03-27 | $46.08 | $48.42 | $45.60 | $48.39 | $48.39 | 86,863,210 |
| 2025-03-26 | $46.20 | $46.94 | $46.07 | $46.23 | $46.23 | 61,103,590 |
| 2025-03-25 | $44.47 | $45.02 | $44.23 | $44.87 | $44.87 | 22,910,500 |
| 2025-03-24 | $44.86 | $45.04 | $44.20 | $44.35 | $44.35 | 32,707,590 |
| 2025-03-21 | $46.40 | $46.63 | $44.83 | $44.85 | $44.85 | 54,153,820 |
| 2025-03-20 | $47.20 | $47.47 | $46.48 | $46.63 | $46.63 | 32,518,760 |
| 2025-03-19 | $46.52 | $48.12 | $46.30 | $47.29 | $47.29 | 48,516,180 |
| 2025-03-18 | $46.88 | $47.48 | $46.42 | $46.50 | $46.50 | 30,830,950 |
| 2025-03-17 | $47.32 | $47.35 | $46.38 | $46.48 | $46.48 | 27,743,100 |
| 2025-03-14 | $45.12 | $46.87 | $44.88 | $46.54 | $46.54 | 57,320,680 |
| 2025-03-13 | $45.05 | $45.28 | $44.77 | $45.03 | $45.03 | 24,334,900 |
| 2025-03-12 | $45.38 | $45.79 | $44.95 | $45.00 | $45.00 | 33,955,150 |
| 2025-03-11 | $45.05 | $45.49 | $44.95 | $45.34 | $45.34 | 29,153,510 |
| 2025-03-10 | $45.82 | $46.16 | $45.00 | $45.49 | $45.49 | 34,360,560 |
| 2025-03-07 | $46.40 | $46.40 | $45.52 | $45.68 | $45.68 | 33,661,440 |
| 2025-03-06 | $46.30 | $46.86 | $46.05 | $46.52 | $46.52 | 33,138,920 |
| 2025-03-05 | $45.86 | $46.12 | $45.46 | $45.98 | $45.98 | 25,266,970 |
| 2025-03-04 | $45.81 | $46.09 | $45.38 | $45.86 | $45.86 | 24,333,670 |
| 2025-03-03 | $45.95 | $46.81 | $45.77 | $45.92 | $45.92 | 31,894,550 |
| 2025-02-28 | $47.71 | $48.10 | $45.81 | $45.96 | $45.96 | 49,161,520 |
| 2025-02-27 | $47.40 | $48.36 | $47.19 | $47.91 | $47.91 | 36,908,150 |
| 2025-02-26 | $47.60 | $47.74 | $46.95 | $47.55 | $47.55 | 32,811,280 |
| 2025-02-25 | $47.64 | $48.25 | $47.17 | $47.37 | $47.37 | 35,433,200 |
| 2025-02-24 | $48.40 | $48.65 | $47.60 | $48.09 | $48.09 | 53,308,060 |
| 2025-02-20 | $44.75 | $46.98 | $44.75 | $46.50 | $46.50 | 85,405,750 |
| 2025-02-19 | $44.74 | $45.18 | $44.20 | $44.71 | $44.71 | 36,761,100 |
| 2025-02-18 | $45.31 | $45.77 | $44.66 | $44.82 | $44.82 | 35,021,950 |
| 2025-02-17 | $45.80 | $46.31 | $44.95 | $45.26 | $45.26 | 55,765,330 |
| 2025-02-14 | $44.62 | $45.77 | $44.56 | $45.50 | $45.50 | 52,217,430 |
| 2025-02-13 | $44.30 | $45.06 | $44.06 | $44.64 | $44.64 | 37,862,520 |
| 2025-02-12 | $44.20 | $44.55 | $44.02 | $44.44 | $44.44 | 25,175,740 |
| 2025-02-11 | $45.00 | $45.10 | $44.05 | $44.19 | $44.19 | 31,067,830 |
| 2025-02-10 | $45.50 | $45.50 | $44.67 | $44.88 | $44.88 | 37,889,250 |
| 2025-02-07 | $44.36 | $46.33 | $44.00 | $45.29 | $45.29 | 50,542,240 |
| 2025-02-06 | $44.13 | $44.55 | $43.67 | $44.36 | $44.36 | 25,217,720 |
| 2025-02-05 | $44.67 | $44.80 | $43.87 | $44.01 | $44.01 | 27,440,680 |
| 2025-01-27 | $44.80 | $45.18 | $44.58 | $44.65 | $44.65 | 19,306,770 |
| 2025-01-24 | $43.87 | $45.15 | $43.82 | $44.64 | $44.64 | 35,046,070 |
| 2025-01-23 | $44.55 | $44.82 | $43.77 | $43.96 | $43.96 | 28,608,230 |
| 2025-01-22 | $45.03 | $45.24 | $44.24 | $44.43 | $44.43 | 21,075,100 |
| 2025-01-21 | $44.85 | $45.30 | $44.55 | $45.13 | $45.13 | 35,398,020 |
| 2025-01-20 | $43.29 | $45.36 | $43.28 | $44.52 | $44.52 | 55,860,300 |
| 2025-01-17 | $42.50 | $43.08 | $42.44 | $42.84 | $42.84 | 20,061,220 |
| 2025-01-16 | $44.08 | $44.15 | $42.86 | $42.90 | $42.90 | 31,015,770 |
| 2025-01-15 | $44.26 | $44.28 | $43.66 | $43.88 | $43.88 | 18,496,460 |
| 2025-01-14 | $42.81 | $44.41 | $42.81 | $44.29 | $44.29 | 33,775,500 |
| 2025-01-13 | $42.51 | $43.17 | $42.40 | $42.81 | $42.81 | 19,112,930 |
| 2025-01-09 | $43.58 | $43.87 | $43.06 | $43.08 | $43.08 | 25,776,760 |
| 2025-01-08 | $44.05 | $44.18 | $42.95 | $43.55 | $43.55 | 35,032,740 |
| 2025-01-07 | $45.05 | $45.09 | $44.01 | $44.04 | $44.04 | 25,742,180 |
| 2025-01-06 | $44.75 | $45.11 | $44.38 | $45.01 | $45.01 | 30,148,120 |
| 2025-01-03 | $45.00 | $45.17 | $44.16 | $44.36 | $44.36 | 27,387,320 |
| 2025-01-02 | $45.88 | $46.10 | $44.70 | $44.95 | $44.95 | 34,813,240 |
| 2024-12-31 | $46.13 | $46.57 | $45.85 | $45.90 | $45.90 | 38,816,590 |
| 2024-12-30 | $46.29 | $46.76 | $46.05 | $46.14 | $46.14 | 25,626,690 |
| 2024-12-27 | $46.20 | $46.36 | $45.90 | $46.10 | $46.10 | 21,250,540 |
| 2024-12-26 | $46.50 | $46.54 | $45.76 | $46.11 | $46.11 | 25,582,790 |
| 2024-12-25 | $46.56 | $47.00 | $46.33 | $46.62 | $46.62 | 31,525,770 |
| 2024-12-24 | $45.85 | $46.66 | $45.78 | $46.33 | $46.33 | 29,399,110 |
| 2024-12-23 | $46.25 | $46.33 | $45.51 | $45.85 | $45.85 | 36,192,680 |
| 2024-12-20 | $46.54 | $46.88 | $46.22 | $46.25 | $46.25 | 26,073,280 |
| 2024-12-19 | $46.18 | $46.66 | $45.88 | $46.54 | $46.54 | 21,746,080 |
| 2024-12-18 | $46.70 | $47.05 | $46.53 | $46.59 | $46.59 | 24,713,970 |
| 2024-12-17 | $46.05 | $46.97 | $45.90 | $46.50 | $46.50 | 31,587,490 |
| 2024-12-16 | $46.58 | $46.58 | $45.80 | $46.07 | $46.07 | 35,407,910 |
| 2024-12-13 | $47.80 | $47.91 | $46.56 | $46.59 | $46.59 | 65,077,720 |
| 2024-12-12 | $48.15 | $48.15 | $47.60 | $48.04 | $48.04 | 36,160,890 |
| 2024-12-11 | $47.86 | $48.17 | $47.51 | $48.15 | $48.15 | 42,944,860 |
| 2024-12-10 | $50.25 | $50.25 | $47.61 | $48.13 | $48.13 | 102,210,020 |
| 2024-12-09 | $49.98 | $50.09 | $49.06 | $49.38 | $49.38 | 27,661,360 |
| 2024-12-06 | $48.95 | $49.80 | $48.84 | $49.53 | $49.53 | 34,229,110 |
| 2024-12-05 | $49.42 | $49.45 | $48.45 | $48.95 | $48.95 | 29,810,780 |
| 2024-12-04 | $49.65 | $49.98 | $49.25 | $49.40 | $49.40 | 25,826,010 |
| 2024-12-03 | $50.35 | $50.41 | $49.53 | $49.63 | $49.63 | 39,619,750 |
| 2024-12-02 | $50.60 | $50.79 | $50.02 | $50.45 | $50.45 | 41,976,460 |
| 2024-11-29 | $50.11 | $51.30 | $49.80 | $50.69 | $50.69 | 69,304,070 |
| 2024-11-28 | $49.95 | $50.75 | $49.32 | $49.70 | $49.70 | 36,721,020 |
| 2024-11-27 | $48.62 | $50.20 | $48.58 | $49.99 | $49.99 | 57,454,360 |
| 2024-11-26 | $47.86 | $49.56 | $47.80 | $48.68 | $48.68 | 39,975,600 |
| 2024-11-25 | $48.60 | $49.49 | $47.76 | $47.76 | $47.76 | 43,612,870 |
| 2024-11-22 | $50.19 | $50.63 | $48.20 | $48.27 | $48.27 | 50,154,760 |
| 2024-11-21 | $50.31 | $50.97 | $49.75 | $50.19 | $50.19 | 48,847,490 |
| 2024-11-20 | $47.44 | $50.79 | $47.44 | $50.46 | $50.46 | 109,567,360 |
| 2024-11-19 | $47.24 | $47.80 | $46.84 | $47.43 | $47.43 | 26,030,460 |
| 2024-11-18 | $47.71 | $48.06 | $47.00 | $47.20 | $47.20 | 30,353,560 |
| 2024-11-15 | $48.27 | $48.70 | $47.70 | $47.70 | $47.70 | 33,086,980 |
| 2024-11-14 | $49.27 | $49.70 | $48.43 | $48.45 | $48.45 | 38,909,170 |
| 2024-11-13 | $49.16 | $50.26 | $49.06 | $49.35 | $49.35 | 40,914,140 |
| 2024-11-12 | $49.43 | $50.78 | $49.05 | $49.29 | $49.29 | 76,735,680 |
| 2024-11-11 | $48.99 | $49.67 | $48.30 | $49.43 | $49.43 | 58,679,170 |
| 2024-11-08 | $50.10 | $50.50 | $49.15 | $49.50 | $49.50 | 65,231,450 |
| 2024-11-07 | $48.60 | $50.00 | $48.41 | $50.00 | $50.00 | 58,406,610 |
| 2024-11-06 | $48.71 | $49.68 | $48.25 | $48.75 | $48.75 | 53,755,840 |
| 2024-11-05 | $47.62 | $48.84 | $47.50 | $48.68 | $48.68 | 51,437,000 |
| 2024-11-04 | $48.10 | $48.39 | $47.26 | $47.99 | $47.99 | 40,659,230 |
| 2024-11-01 | $46.72 | $48.50 | $46.72 | $47.56 | $47.56 | 61,995,880 |
| 2024-10-31 | $47.21 | $47.40 | $46.56 | $46.60 | $46.60 | 45,672,170 |
| 2024-10-30 | $48.18 | $48.48 | $46.96 | $47.20 | $47.20 | 47,548,490 |
| 2024-10-29 | $48.62 | $48.91 | $48.10 | $48.18 | $48.18 | 39,770,040 |
| 2024-10-28 | $48.03 | $48.90 | $47.97 | $48.59 | $48.59 | 57,114,100 |
| 2024-10-25 | $48.60 | $48.60 | $46.72 | $48.00 | $48.00 | 94,314,890 |
| 2024-10-24 | $50.60 | $50.60 | $47.82 | $48.67 | $48.67 | 90,154,710 |
| 2024-10-23 | $50.83 | $51.18 | $50.14 | $50.69 | $50.69 | 37,059,730 |
| 2024-10-22 | $50.21 | $51.79 | $50.21 | $50.76 | $50.76 | 40,107,750 |
| 2024-10-21 | $50.60 | $51.07 | $49.33 | $50.56 | $50.56 | 47,185,180 |
| 2024-10-18 | $49.00 | $51.51 | $48.76 | $50.48 | $50.48 | 53,672,600 |
| 2024-10-17 | $49.30 | $50.53 | $49.22 | $49.22 | $49.22 | 34,296,310 |
| 2024-10-16 | $49.89 | $50.68 | $49.01 | $49.18 | $49.18 | 39,738,820 |
| 2024-10-15 | $51.39 | $52.62 | $50.55 | $50.60 | $50.60 | 36,326,360 |
| 2024-10-14 | $50.50 | $51.67 | $50.06 | $51.39 | $51.39 | 39,584,120 |
| 2024-10-11 | $52.13 | $52.57 | $49.68 | $50.20 | $50.20 | 49,542,200 |
| 2024-10-10 | $51.68 | $53.82 | $51.68 | $52.57 | $52.57 | 58,528,070 |
| 2024-10-09 | $55.00 | $55.00 | $51.56 | $51.68 | $51.68 | 90,059,070 |
| 2024-10-08 | $57.53 | $57.53 | $53.40 | $56.01 | $56.01 | 119,259,490 |
| 2024-09-30 | $50.20 | $52.74 | $50.00 | $52.30 | $52.30 | 101,848,210 |
| 2024-09-27 | $47.38 | $48.90 | $46.95 | $48.68 | $48.68 | 38,062,090 |
| 2024-09-26 | $44.14 | $46.50 | $43.71 | $46.46 | $46.46 | 47,693,340 |
| 2024-09-25 | $44.01 | $44.65 | $43.69 | $43.84 | $43.84 | 43,382,500 |
| 2024-09-24 | $43.38 | $43.72 | $42.24 | $43.66 | $43.66 | 43,328,050 |
| 2024-09-23 | $42.88 | $43.48 | $42.52 | $42.71 | $42.71 | 28,475,380 |
| 2024-09-20 | $44.90 | $44.90 | $42.32 | $42.71 | $42.71 | 66,915,600 |
| 2024-09-19 | $45.13 | $45.33 | $44.40 | $45.00 | $45.00 | 22,401,150 |
| 2024-09-18 | $44.89 | $45.59 | $44.78 | $45.12 | $45.12 | 17,507,910 |
| 2024-09-13 | $44.95 | $45.30 | $44.40 | $44.77 | $44.77 | 19,509,730 |
| 2024-09-12 | $45.23 | $45.78 | $44.75 | $44.97 | $44.97 | 18,657,820 |
| 2024-09-11 | $44.30 | $45.55 | $44.11 | $45.43 | $45.43 | 29,157,840 |
| 2024-09-10 | $44.40 | $44.70 | $43.71 | $44.48 | $44.48 | 19,918,290 |
| 2024-09-09 | $44.40 | $45.42 | $44.30 | $44.55 | $44.55 | 25,601,680 |
| 2024-09-06 | $45.15 | $45.15 | $44.40 | $44.40 | $44.40 | 14,147,570 |
| 2024-09-05 | $44.66 | $45.18 | $44.42 | $45.00 | $45.00 | 19,863,860 |
| 2024-09-04 | $44.38 | $45.15 | $44.17 | $44.51 | $44.51 | 21,257,720 |
| 2024-09-03 | $43.88 | $45.20 | $43.72 | $44.58 | $44.58 | 31,647,970 |
| 2024-09-02 | $44.01 | $44.37 | $43.02 | $43.90 | $43.90 | 25,800,850 |
| 2024-08-30 | $44.44 | $44.50 | $43.93 | $44.13 | $44.13 | 31,328,040 |
| 2024-08-29 | $43.48 | $44.55 | $43.30 | $44.32 | $44.32 | 30,523,000 |
| 2024-08-28 | $43.60 | $44.08 | $43.15 | $43.50 | $43.50 | 20,622,690 |
| 2024-08-27 | $43.27 | $43.98 | $43.11 | $43.60 | $43.60 | 22,626,750 |
| 2024-08-26 | $43.61 | $43.80 | $42.80 | $43.32 | $43.32 | 24,522,500 |
| 2024-08-23 | $43.68 | $43.95 | $43.08 | $43.62 | $43.62 | 27,750,880 |
| 2024-08-22 | $43.21 | $44.27 | $42.63 | $43.93 | $43.93 | 53,734,750 |
| 2024-08-21 | $42.19 | $42.80 | $42.04 | $42.31 | $42.31 | 16,231,300 |
| 2024-08-20 | $42.10 | $42.38 | $41.80 | $42.25 | $42.25 | 15,398,720 |
| 2024-08-19 | $43.21 | $43.60 | $41.77 | $42.11 | $42.11 | 23,967,290 |
| 2024-08-16 | $42.60 | $43.21 | $42.30 | $43.12 | $43.12 | 15,694,280 |
| 2024-08-15 | $42.38 | $43.65 | $42.32 | $42.92 | $42.92 | 21,424,660 |
| 2024-08-14 | $42.95 | $42.98 | $42.09 | $42.50 | $42.50 | 14,184,670 |
| 2024-08-13 | $43.60 | $43.60 | $42.40 | $42.67 | $42.67 | 22,723,620 |
| 2024-08-12 | $42.22 | $43.96 | $42.21 | $43.63 | $43.63 | 33,283,490 |
| 2024-08-09 | $42.70 | $43.30 | $42.41 | $42.42 | $42.42 | 15,598,430 |
| 2024-08-08 | $42.11 | $42.89 | $42.11 | $42.58 | $42.58 | 16,488,660 |
| 2024-08-07 | $42.88 | $42.89 | $42.11 | $42.15 | $42.15 | 17,729,350 |
| 2024-08-06 | $42.63 | $43.18 | $42.48 | $42.91 | $42.91 | 21,771,510 |
| 2024-08-05 | $42.17 | $43.58 | $42.11 | $42.65 | $42.65 | 32,358,800 |
| 2024-08-02 | $41.89 | $42.98 | $41.80 | $42.17 | $42.17 | 25,582,030 |
| 2024-08-01 | $42.19 | $42.50 | $41.75 | $41.95 | $41.95 | 17,431,320 |
| 2024-07-31 | $39.99 | $42.36 | $39.70 | $42.21 | $42.21 | 39,572,420 |
| 2024-07-30 | $40.50 | $40.66 | $39.62 | $40.00 | $40.00 | 24,261,500 |
| 2024-07-29 | $41.02 | $41.36 | $40.39 | $40.49 | $40.49 | 23,478,910 |
| 2024-07-26 | $41.46 | $41.58 | $40.59 | $41.07 | $41.07 | 22,115,820 |
| 2024-07-25 | $41.22 | $41.88 | $40.70 | $41.46 | $41.46 | 21,908,030 |
| 2024-07-24 | $41.29 | $42.06 | $41.20 | $41.40 | $41.40 | 20,035,170 |
| 2024-07-23 | $42.73 | $42.82 | $41.35 | $41.41 | $41.41 | 36,689,670 |
| 2024-07-22 | $42.22 | $43.10 | $41.85 | $42.77 | $42.77 | 32,570,330 |
| 2024-07-19 | $42.08 | $42.48 | $41.93 | $42.23 | $42.23 | 27,751,080 |
| 2024-07-18 | $41.80 | $42.42 | $41.70 | $42.15 | $42.15 | 30,712,230 |
| 2024-07-17 | $40.58 | $42.15 | $40.50 | $41.74 | $41.74 | 35,683,210 |
| 2024-07-16 | $40.65 | $41.06 | $40.42 | $40.95 | $40.95 | 22,626,800 |
| 2024-07-15 | $41.00 | $41.29 | $40.46 | $40.78 | $40.78 | 20,710,960 |
| 2024-07-12 | $40.84 | $41.50 | $40.48 | $41.27 | $41.27 | 31,501,010 |
| 2024-07-11 | $39.79 | $41.14 | $39.30 | $40.60 | $40.60 | 37,980,200 |
| 2024-07-10 | $39.00 | $39.79 | $38.88 | $39.41 | $39.41 | 20,232,300 |
| 2024-07-09 | $39.12 | $39.48 | $38.01 | $38.99 | $38.99 | 40,106,260 |
| 2024-07-08 | $39.20 | $40.10 | $38.44 | $39.21 | $39.21 | 49,986,820 |
| 2024-07-05 | $38.46 | $40.30 | $38.10 | $40.03 | $40.03 | 49,365,270 |
| 2024-07-04 | $38.67 | $39.45 | $38.33 | $38.45 | $38.45 | 28,925,730 |
| 2024-07-03 | $37.60 | $39.60 | $37.33 | $38.67 | $38.67 | 55,275,950 |
| 2024-07-02 | $38.23 | $38.25 | $37.24 | $37.47 | $37.47 | 31,084,700 |
| 2024-07-01 | $38.45 | $38.47 | $37.80 | $38.27 | $38.27 | 23,890,910 |
| 2024-06-28 | $39.20 | $39.44 | $38.33 | $38.46 | $38.46 | 30,925,800 |
| 2024-06-27 | $39.85 | $39.85 | $39.00 | $39.24 | $39.24 | 27,183,770 |
| 2024-06-26 | $39.69 | $40.04 | $39.43 | $39.90 | $39.90 | 22,323,520 |
| 2024-06-25 | $40.51 | $40.58 | $39.45 | $39.70 | $39.70 | 22,458,960 |
| 2024-06-24 | $40.00 | $40.64 | $39.54 | $40.29 | $40.29 | 27,893,040 |
| 2024-06-21 | $40.70 | $40.80 | $39.77 | $40.04 | $40.04 | 36,455,300 |
| 2024-06-20 | $41.34 | $41.77 | $40.58 | $40.60 | $40.60 | 24,782,740 |
| 2024-06-19 | $42.00 | $42.26 | $41.21 | $41.36 | $41.36 | 20,101,130 |
| 2024-06-18 | $42.50 | $42.71 | $41.81 | $41.97 | $41.97 | 20,392,330 |
| 2024-06-17 | $41.60 | $42.70 | $41.59 | $42.53 | $42.53 | 24,198,110 |
| 2024-06-14 | $41.90 | $42.10 | $41.08 | $41.90 | $41.90 | 41,537,240 |
| 2024-06-13 | $42.10 | $42.43 | $41.53 | $42.06 | $42.06 | 20,729,820 |
| 2024-06-12 | $42.73 | $42.73 | $41.91 | $42.10 | $42.10 | 21,850,550 |
| 2024-06-11 | $42.00 | $42.81 | $41.70 | $42.72 | $42.72 | 25,112,140 |
| 2024-06-07 | $42.99 | $43.26 | $42.15 | $42.15 | $42.15 | 23,854,740 |
| 2024-06-06 | $43.65 | $44.10 | $42.80 | $42.91 | $42.91 | 22,586,850 |
| 2024-06-05 | $43.83 | $44.30 | $43.69 | $43.92 | $43.92 | 18,067,580 |
| 2024-06-04 | $42.45 | $44.00 | $42.36 | $43.83 | $43.83 | 35,813,890 |
| 2024-06-03 | $42.22 | $42.69 | $42.07 | $42.50 | $42.50 | 18,780,090 |
| 2024-05-31 | $43.40 | $43.59 | $42.36 | $42.36 | $42.36 | 22,865,070 |
| 2024-05-30 | $43.05 | $43.24 | $42.54 | $42.88 | $42.88 | 13,247,710 |
| 2024-05-29 | $43.25 | $43.48 | $42.95 | $43.02 | $43.02 | 16,676,680 |
| 2024-05-28 | $42.70 | $43.59 | $42.36 | $43.27 | $43.27 | 37,427,880 |
| 2024-05-27 | $42.33 | $42.90 | $41.82 | $42.70 | $42.70 | 30,678,200 |
| 2024-05-24 | $43.05 | $43.18 | $42.38 | $42.44 | $42.44 | 22,038,350 |
| 2024-05-23 | $43.54 | $43.59 | $42.90 | $43.05 | $43.05 | 19,702,410 |
| 2024-05-22 | $43.90 | $43.96 | $43.40 | $43.54 | $43.54 | 25,238,850 |
| 2024-05-21 | $43.72 | $44.16 | $43.42 | $43.80 | $43.80 | 24,438,330 |
| 2024-05-20 | $44.28 | $44.79 | $43.48 | $43.81 | $43.81 | 39,702,270 |
| 2024-05-17 | $45.50 | $46.23 | $44.07 | $44.75 | $44.75 | 37,685,550 |
| 2024-05-16 | $45.00 | $45.11 | $44.40 | $44.69 | $44.69 | 23,437,710 |
| 2024-05-15 | $45.34 | $45.42 | $44.53 | $44.67 | $44.67 | 15,942,900 |
| 2024-05-14 | $45.53 | $45.78 | $45.22 | $45.33 | $45.33 | 19,723,740 |
| 2024-05-13 | $46.48 | $46.78 | $45.37 | $45.53 | $45.53 | 29,175,690 |
| 2024-05-10 | $46.79 | $47.05 | $46.19 | $46.48 | $46.48 | 15,577,280 |
| 2024-05-09 | $46.51 | $47.23 | $46.31 | $46.90 | $46.90 | 17,514,720 |
| 2024-05-08 | $47.26 | $47.37 | $46.25 | $46.42 | $46.42 | 26,129,150 |
| 2024-05-07 | $47.16 | $47.50 | $47.02 | $47.23 | $47.23 | 20,377,970 |
| 2024-05-06 | $46.93 | $47.87 | $46.42 | $47.16 | $47.16 | 32,582,420 |
| 2024-04-30 | $46.39 | $46.85 | $45.85 | $46.16 | $46.16 | 19,250,240 |
| 2024-04-29 | $45.60 | $46.86 | $45.53 | $46.18 | $46.18 | 34,279,570 |
| 2024-04-26 | $44.20 | $45.79 | $44.17 | $45.61 | $45.61 | 34,278,260 |
| 2024-04-25 | $43.70 | $44.97 | $43.50 | $44.30 | $44.30 | 24,469,100 |
| 2024-04-24 | $43.96 | $44.20 | $43.40 | $43.70 | $43.70 | 21,625,200 |
| 2024-04-23 | $41.86 | $44.27 | $41.80 | $44.07 | $44.07 | 49,366,110 |
| 2024-04-22 | $41.99 | $42.17 | $41.46 | $41.86 | $41.86 | 27,806,450 |
| 2024-04-19 | $42.00 | $42.34 | $41.22 | $41.68 | $41.68 | 38,425,460 |
| 2024-04-18 | $45.20 | $45.50 | $42.20 | $42.35 | $42.35 | 59,016,770 |
| 2024-04-17 | $44.35 | $44.78 | $43.84 | $44.39 | $44.39 | 23,275,600 |
| 2024-04-16 | $44.33 | $44.65 | $43.79 | $44.26 | $44.26 | 23,385,720 |
| 2024-04-15 | $44.14 | $45.15 | $44.09 | $44.56 | $44.56 | 22,027,770 |
| 2024-04-12 | $44.80 | $45.35 | $43.95 | $44.09 | $44.09 | 22,211,900 |
| 2024-04-11 | $45.05 | $45.49 | $44.63 | $44.94 | $44.94 | 18,609,150 |
| 2024-04-10 | $45.54 | $45.98 | $44.90 | $45.45 | $45.45 | 16,353,060 |
| 2024-04-09 | $45.40 | $45.63 | $44.28 | $45.54 | $45.54 | 21,527,240 |
| 2024-04-08 | $44.80 | $45.87 | $44.80 | $45.40 | $45.40 | 23,626,790 |
| 2024-04-03 | $45.10 | $45.33 | $44.52 | $44.76 | $44.76 | 23,690,420 |
| 2024-04-02 | $46.20 | $46.69 | $45.06 | $45.46 | $45.46 | 22,490,310 |
| 2024-04-01 | $45.98 | $46.80 | $45.98 | $46.32 | $46.32 | 20,222,440 |
| 2024-03-29 | $46.21 | $46.37 | $45.40 | $45.97 | $45.97 | 18,703,760 |
| 2024-03-28 | $45.91 | $46.86 | $45.54 | $46.21 | $46.21 | 21,401,950 |
| 2024-03-27 | $46.20 | $46.35 | $45.70 | $45.91 | $45.91 | 15,566,810 |
| 2024-03-26 | $46.10 | $46.59 | $45.87 | $46.27 | $46.27 | 20,006,070 |
| 2024-03-25 | $45.95 | $46.82 | $45.81 | $46.16 | $46.16 | 23,261,950 |
| 2024-03-22 | $45.54 | $46.00 | $45.10 | $45.93 | $45.93 | 24,225,420 |
| 2024-03-21 | $45.85 | $46.07 | $45.45 | $45.63 | $45.63 | 18,335,710 |
| 2024-03-20 | $45.66 | $45.91 | $45.31 | $45.63 | $45.63 | 22,501,410 |
| 2024-03-19 | $46.91 | $47.33 | $45.90 | $45.97 | $45.97 | 27,204,790 |
| 2024-03-18 | $47.00 | $47.68 | $46.45 | $47.28 | $47.28 | 29,791,430 |
| 2024-03-15 | $46.98 | $47.95 | $46.50 | $47.13 | $47.13 | 43,857,940 |
| 2024-03-14 | $49.00 | $49.15 | $46.51 | $47.03 | $47.03 | 109,924,480 |
| 2024-03-13 | $45.00 | $45.03 | $44.16 | $44.68 | $44.68 | 20,749,480 |
| 2024-03-12 | $43.71 | $45.29 | $43.20 | $44.93 | $44.93 | 43,140,970 |
| 2024-03-11 | $41.90 | $43.70 | $41.68 | $43.60 | $43.60 | 32,546,750 |
| 2024-03-08 | $41.94 | $42.70 | $41.62 | $41.89 | $41.89 | 27,741,790 |
| 2024-03-07 | $43.90 | $43.96 | $41.60 | $41.95 | $41.95 | 45,743,260 |
| 2024-03-06 | $44.65 | $44.90 | $43.70 | $43.96 | $43.96 | 21,699,080 |
| 2024-03-05 | $43.90 | $44.70 | $43.62 | $44.56 | $44.56 | 37,120,040 |
| 2024-03-04 | $42.52 | $43.98 | $42.46 | $43.90 | $43.90 | 37,656,810 |
| 2024-03-01 | $42.64 | $42.92 | $42.10 | $42.52 | $42.52 | 21,563,700 |
| 2024-02-29 | $42.22 | $42.85 | $42.10 | $42.64 | $42.64 | 25,340,840 |
| 2024-02-28 | $42.47 | $43.59 | $42.23 | $42.23 | $42.23 | 34,011,790 |
| 2024-02-27 | $42.10 | $42.33 | $41.84 | $42.27 | $42.27 | 17,616,120 |
| 2024-02-26 | $42.21 | $42.49 | $41.80 | $42.08 | $42.08 | 18,878,230 |
| 2024-02-23 | $42.43 | $42.86 | $41.88 | $42.39 | $42.39 | 22,950,640 |
| 2024-02-22 | $42.00 | $42.54 | $41.96 | $42.43 | $42.43 | 17,530,090 |
| 2024-02-21 | $41.88 | $42.46 | $41.45 | $42.22 | $42.22 | 29,901,470 |
| 2024-02-20 | $41.73 | $42.23 | $41.51 | $41.86 | $41.86 | 21,225,500 |
| 2024-02-19 | $41.86 | $42.17 | $41.05 | $41.66 | $41.66 | 25,380,790 |
| 2024-02-08 | $41.84 | $42.55 | $41.18 | $41.87 | $41.87 | 37,994,400 |
| 2024-02-07 | $41.25 | $41.86 | $40.51 | $41.84 | $41.84 | 52,212,380 |
| 2024-02-06 | $37.40 | $41.05 | $37.20 | $41.00 | $41.00 | 56,819,470 |
| 2024-02-05 | $35.98 | $37.96 | $35.79 | $37.40 | $37.40 | 49,793,860 |
| 2024-02-02 | $37.22 | $37.67 | $35.51 | $35.95 | $35.95 | 36,047,510 |
| 2024-02-01 | $37.20 | $38.06 | $36.88 | $37.16 | $37.16 | 30,023,460 |
| 2024-01-31 | $38.40 | $38.60 | $37.22 | $37.45 | $37.45 | 38,059,710 |
| 2024-01-30 | $39.22 | $39.44 | $38.56 | $38.69 | $38.69 | 23,301,300 |
| 2024-01-29 | $40.25 | $40.55 | $39.03 | $39.25 | $39.25 | 28,105,100 |
| 2024-01-26 | $40.90 | $41.22 | $40.01 | $40.30 | $40.30 | 30,279,950 |
| 2024-01-25 | $40.84 | $41.20 | $40.05 | $41.20 | $41.20 | 27,891,160 |
| 2024-01-24 | $40.68 | $40.73 | $39.50 | $40.52 | $40.52 | 25,004,210 |
| 2024-01-23 | $40.68 | $40.92 | $40.23 | $40.30 | $40.30 | 20,886,210 |
| 2024-01-22 | $41.40 | $41.70 | $40.13 | $40.78 | $40.78 | 34,937,750 |
| 2024-01-19 | $41.09 | $41.60 | $40.81 | $41.41 | $41.41 | 31,739,490 |
| 2024-01-18 | $40.00 | $41.40 | $39.47 | $41.29 | $41.29 | 38,716,460 |
| 2024-01-17 | $41.13 | $41.29 | $40.11 | $40.11 | $40.11 | 24,023,220 |
| 2024-01-16 | $41.20 | $41.65 | $40.80 | $41.41 | $41.41 | 18,657,710 |
| 2024-01-15 | $40.70 | $41.90 | $40.68 | $41.51 | $41.51 | 14,893,500 |
| 2024-01-12 | $41.21 | $41.60 | $40.92 | $41.10 | $41.10 | 13,270,140 |
| 2024-01-11 | $41.51 | $41.85 | $41.18 | $41.48 | $41.48 | 18,971,990 |
| 2024-01-10 | $41.20 | $41.99 | $40.77 | $41.50 | $41.50 | 20,674,580 |
| 2024-01-09 | $41.15 | $41.56 | $40.88 | $41.20 | $41.20 | 21,174,930 |
| 2024-01-08 | $41.80 | $41.80 | $41.00 | $41.11 | $41.11 | 30,009,110 |
| 2024-01-05 | $43.31 | $43.50 | $41.28 | $41.95 | $41.95 | 49,522,690 |
| 2024-01-04 | $44.30 | $44.34 | $42.88 | $43.79 | $43.79 | 33,904,540 |
| 2024-01-03 | $44.21 | $44.88 | $44.05 | $44.23 | $44.23 | 14,669,380 |
| 2024-01-02 | $45.24 | $45.44 | $44.36 | $44.47 | $44.47 | 18,260,800 |
| 2024-01-01 | $45.23 | $45.23 | $45.23 | $45.23 | $45.23 | 0 |
| 2023-12-29 | $44.88 | $45.40 | $44.65 | $45.23 | $45.23 | 24,238,050 |
| 2023-12-28 | $44.10 | $44.85 | $43.93 | $44.75 | $44.75 | 30,763,450 |
| 2023-12-27 | $43.90 | $44.21 | $43.36 | $44.09 | $44.09 | 21,601,490 |
| 2023-12-26 | $44.00 | $44.07 | $43.30 | $43.98 | $43.98 | 15,055,390 |
| 2023-12-25 | $44.01 | $44.55 | $43.90 | $44.00 | $44.00 | 13,361,150 |
| 2023-12-22 | $44.48 | $44.57 | $43.51 | $44.01 | $44.01 | 24,235,820 |
| 2023-12-21 | $44.18 | $44.63 | $44.05 | $44.49 | $44.49 | 18,835,210 |
| 2023-12-20 | $44.70 | $45.18 | $44.19 | $44.23 | $44.23 | 18,982,060 |
| 2023-12-19 | $45.41 | $45.44 | $44.21 | $44.78 | $44.78 | 21,434,680 |
| 2023-12-18 | $44.59 | $45.78 | $44.18 | $45.49 | $45.49 | 24,478,560 |
| 2023-12-15 | $45.75 | $45.84 | $44.45 | $44.66 | $44.66 | 25,906,570 |
| 2023-12-14 | $46.08 | $46.19 | $45.57 | $45.73 | $45.73 | 19,406,120 |
| 2023-12-13 | $45.54 | $46.09 | $45.52 | $45.62 | $45.62 | 18,676,450 |
| 2023-12-12 | $46.53 | $46.66 | $45.45 | $45.80 | $45.80 | 21,297,000 |
| 2023-12-11 | $45.37 | $46.60 | $45.06 | $46.53 | $46.53 | 26,769,470 |
| 2023-12-08 | $44.77 | $45.66 | $44.65 | $45.59 | $45.59 | 29,241,300 |
| 2023-12-07 | $45.48 | $45.75 | $44.73 | $44.78 | $44.78 | 23,743,790 |
| 2023-12-06 | $45.22 | $46.02 | $44.85 | $45.41 | $45.41 | 22,028,900 |
| 2023-12-05 | $45.83 | $46.30 | $45.15 | $45.25 | $45.25 | 26,579,140 |
| 2023-12-04 | $46.56 | $46.64 | $45.50 | $45.99 | $45.99 | 27,686,100 |
| 2023-12-01 | $47.95 | $48.13 | $45.83 | $46.58 | $46.58 | 40,816,650 |
| 2023-11-30 | $47.70 | $48.08 | $47.43 | $48.02 | $48.02 | 21,598,330 |
| 2023-11-29 | $47.50 | $47.90 | $47.33 | $47.67 | $47.67 | 17,545,370 |
| 2023-11-28 | $46.70 | $47.50 | $46.58 | $47.50 | $47.50 | 20,418,020 |
| 2023-11-27 | $46.92 | $47.10 | $46.42 | $46.80 | $46.80 | 18,443,200 |
| 2023-11-24 | $47.01 | $47.21 | $46.72 | $46.93 | $46.93 | 14,647,110 |
| 2023-11-23 | $47.15 | $47.27 | $46.65 | $47.17 | $47.17 | 12,684,710 |
| 2023-11-22 | $47.58 | $47.67 | $47.14 | $47.14 | $47.14 | 12,690,200 |
| 2023-11-21 | $47.60 | $48.08 | $47.31 | $47.58 | $47.58 | 20,546,590 |
| 2023-11-20 | $47.21 | $47.98 | $46.96 | $47.49 | $47.49 | 23,108,020 |
| 2023-11-17 | $46.79 | $47.33 | $46.68 | $47.14 | $47.14 | 21,179,900 |
| 2023-11-16 | $47.03 | $47.48 | $46.76 | $46.80 | $46.80 | 13,957,570 |
| 2023-11-15 | $47.68 | $47.98 | $47.16 | $47.33 | $47.33 | 15,672,200 |
| 2023-11-14 | $47.37 | $47.68 | $46.80 | $47.04 | $47.04 | 20,678,760 |
| 2023-11-13 | $48.51 | $48.64 | $47.06 | $47.30 | $47.30 | 33,864,120 |
| 2023-11-10 | $48.10 | $48.68 | $48.03 | $48.39 | $48.39 | 18,655,840 |
| 2023-11-09 | $49.14 | $49.37 | $48.27 | $48.38 | $48.38 | 29,470,020 |
| 2023-11-08 | $48.47 | $49.74 | $48.47 | $49.28 | $49.28 | 31,846,620 |
| 2023-11-07 | $48.50 | $48.81 | $48.18 | $48.43 | $48.43 | 26,149,200 |
| 2023-11-06 | $48.49 | $48.88 | $48.16 | $48.33 | $48.33 | 37,813,770 |
| 2023-11-03 | $47.80 | $48.10 | $47.40 | $47.51 | $47.51 | 21,283,810 |
| 2023-11-02 | $48.17 | $48.20 | $47.71 | $47.90 | $47.90 | 20,514,150 |
| 2023-11-01 | $47.95 | $48.18 | $47.29 | $47.97 | $47.97 | 33,568,660 |
| 2023-10-31 | $48.53 | $48.78 | $47.23 | $47.94 | $47.94 | 70,656,940 |
| 2023-10-30 | $45.45 | $47.00 | $45.20 | $46.58 | $46.58 | 55,065,390 |
| 2023-10-27 | $44.26 | $45.55 | $43.88 | $45.40 | $45.40 | 41,407,200 |
| 2023-10-26 | $43.89 | $44.85 | $43.45 | $44.45 | $44.45 | 41,809,170 |
| 2023-10-25 | $43.69 | $43.87 | $43.06 | $43.17 | $43.17 | 27,514,540 |
| 2023-10-24 | $43.06 | $43.50 | $42.61 | $43.23 | $43.23 | 26,085,610 |
| 2023-10-23 | $42.73 | $43.36 | $42.33 | $43.07 | $43.07 | 22,463,200 |
| 2023-10-20 | $43.12 | $43.50 | $42.55 | $42.72 | $42.72 | 30,303,430 |
| 2023-10-19 | $43.66 | $44.08 | $43.20 | $43.41 | $43.41 | 26,274,650 |
| 2023-10-18 | $44.48 | $44.49 | $43.76 | $43.82 | $43.82 | 15,701,070 |
| 2023-10-17 | $44.23 | $44.53 | $43.60 | $44.47 | $44.47 | 21,429,260 |
| 2023-10-16 | $44.82 | $45.12 | $44.10 | $44.23 | $44.23 | 21,440,010 |
| 2023-10-13 | $44.58 | $45.12 | $44.37 | $44.65 | $44.65 | 18,751,330 |
| 2023-10-12 | $45.60 | $45.65 | $44.70 | $44.95 | $44.95 | 24,460,780 |
| 2023-10-11 | $44.70 | $45.57 | $44.70 | $45.05 | $45.05 | 32,957,720 |
| 2023-10-10 | $44.92 | $44.99 | $44.28 | $44.37 | $44.37 | 16,601,860 |
| 2023-10-09 | $44.89 | $45.20 | $44.12 | $44.76 | $44.76 | 33,142,250 |
| 2023-09-28 | $45.55 | $45.88 | $44.76 | $44.94 | $44.94 | 25,130,750 |
| 2023-09-27 | $44.68 | $45.68 | $44.65 | $45.31 | $45.31 | 35,724,340 |
| 2023-09-26 | $44.80 | $45.08 | $44.15 | $44.70 | $44.70 | 27,301,790 |
| 2023-09-25 | $44.10 | $45.05 | $43.71 | $44.85 | $44.85 | 40,740,340 |
| 2023-09-22 | $43.97 | $44.14 | $43.40 | $44.06 | $44.06 | 28,240,840 |
| 2023-09-21 | $44.35 | $44.39 | $43.78 | $43.89 | $43.89 | 19,223,790 |
| 2023-09-20 | $44.50 | $44.60 | $43.88 | $44.35 | $44.35 | 21,810,370 |
| 2023-09-19 | $44.36 | $44.82 | $44.09 | $44.63 | $44.63 | 25,726,590 |
| 2023-09-18 | $43.61 | $44.95 | $43.59 | $44.36 | $44.36 | 47,897,370 |
| 2023-09-15 | $42.70 | $43.95 | $42.35 | $43.60 | $43.60 | 66,959,060 |
| 2023-09-14 | $42.33 | $42.79 | $42.05 | $42.59 | $42.59 | 23,008,850 |
| 2023-09-13 | $42.85 | $43.08 | $42.01 | $42.20 | $42.20 | 22,314,130 |
| 2023-09-12 | $42.81 | $43.18 | $42.68 | $42.91 | $42.91 | 26,204,260 |
| 2023-09-11 | $40.75 | $43.16 | $40.75 | $43.00 | $43.00 | 75,735,710 |
| 2023-09-08 | $40.25 | $40.61 | $40.00 | $40.58 | $40.58 | 17,849,660 |
| 2023-09-07 | $40.88 | $40.88 | $39.93 | $40.29 | $40.29 | 28,664,940 |
| 2023-09-06 | $41.01 | $41.19 | $40.60 | $40.73 | $40.73 | 21,181,610 |
| 2023-09-05 | $41.21 | $41.58 | $41.09 | $41.21 | $41.21 | 20,244,430 |
| 2023-09-04 | $41.93 | $41.97 | $41.10 | $41.20 | $41.20 | 32,468,810 |
| 2023-09-01 | $41.85 | $42.02 | $41.43 | $41.53 | $41.53 | 16,531,300 |
| 2023-08-31 | $42.15 | $42.24 | $41.70 | $41.78 | $41.78 | 25,963,260 |
| 2023-08-30 | $42.50 | $42.50 | $42.00 | $42.15 | $42.15 | 25,350,380 |
| 2023-08-29 | $41.91 | $42.49 | $41.60 | $42.25 | $42.25 | 37,699,690 |
| 2023-08-28 | $42.99 | $43.35 | $41.52 | $41.92 | $41.92 | 72,210,180 |
| 2023-08-25 | $40.26 | $41.33 | $40.16 | $40.72 | $40.72 | 43,030,580 |
| 2023-08-24 | $38.71 | $40.88 | $38.40 | $40.44 | $40.44 | 47,773,650 |
| 2023-08-23 | $39.10 | $39.31 | $38.68 | $38.70 | $38.70 | 25,817,060 |
| 2023-08-22 | $39.15 | $39.40 | $38.33 | $39.15 | $39.15 | 43,538,560 |
| 2023-08-21 | $37.96 | $39.33 | $37.10 | $38.80 | $38.80 | 60,792,050 |
| 2023-08-18 | $40.50 | $40.58 | $39.80 | $39.95 | $39.95 | 26,186,210 |
| 2023-08-17 | $40.72 | $40.86 | $40.10 | $40.57 | $40.57 | 39,559,900 |
| 2023-08-16 | $40.39 | $41.91 | $40.25 | $41.01 | $41.01 | 63,040,900 |
| 2023-08-15 | $40.61 | $41.10 | $39.98 | $40.50 | $40.50 | 42,658,220 |
| 2023-08-14 | $38.83 | $40.79 | $38.80 | $40.62 | $40.62 | 60,278,980 |
| 2023-08-11 | $39.96 | $40.23 | $39.20 | $39.20 | $39.20 | 33,789,780 |
| 2023-08-10 | $40.21 | $40.38 | $39.60 | $39.90 | $39.90 | 35,595,250 |
| 2023-08-09 | $39.90 | $40.67 | $39.80 | $40.21 | $40.21 | 57,386,330 |
| 2023-08-08 | $38.60 | $40.69 | $38.58 | $40.14 | $40.14 | 97,417,700 |
| 2023-08-07 | $40.66 | $40.66 | $38.56 | $39.13 | $39.13 | 134,789,310 |
| 2023-08-04 | $42.55 | $42.67 | $41.00 | $41.07 | $41.07 | 106,460,890 |
| 2023-08-03 | $41.85 | $42.89 | $41.18 | $42.27 | $42.27 | 79,188,800 |
| 2023-08-02 | $43.25 | $43.99 | $42.06 | $42.28 | $42.28 | 93,481,860 |
| 2023-08-01 | $44.31 | $44.31 | $42.30 | $43.38 | $43.38 | 134,400,130 |
| 2023-07-31 | $49.04 | $49.33 | $44.22 | $44.58 | $44.58 | 135,924,170 |
| 2023-07-28 | $47.88 | $49.20 | $47.59 | $49.05 | $49.05 | 37,757,340 |
| 2023-07-27 | $48.33 | $48.47 | $47.80 | $48.11 | $48.11 | 16,225,470 |
| 2023-07-26 | $47.77 | $48.16 | $47.55 | $48.08 | $48.08 | 16,778,800 |
| 2023-07-25 | $47.75 | $47.90 | $47.13 | $47.76 | $47.76 | 24,909,770 |
| 2023-07-24 | $45.90 | $48.00 | $45.89 | $47.29 | $47.29 | 47,398,820 |
| 2023-07-21 | $46.03 | $46.30 | $45.65 | $45.93 | $45.93 | 20,976,560 |
| 2023-07-20 | $46.99 | $47.40 | $45.87 | $45.96 | $45.96 | 18,098,830 |
| 2023-07-19 | $47.00 | $47.37 | $46.55 | $46.69 | $46.69 | 19,415,050 |
| 2023-07-18 | $47.40 | $47.85 | $47.00 | $47.20 | $47.20 | 12,113,450 |
| 2023-07-17 | $47.52 | $47.52 | $46.73 | $47.20 | $47.20 | 21,394,360 |
| 2023-07-14 | $47.98 | $47.99 | $47.50 | $47.52 | $47.52 | 13,461,020 |
| 2023-07-13 | $47.94 | $48.20 | $47.50 | $48.01 | $48.01 | 24,604,020 |
| 2023-07-12 | $48.24 | $48.40 | $47.55 | $47.77 | $47.77 | 14,681,110 |
| 2023-07-11 | $48.00 | $48.56 | $47.21 | $48.24 | $48.24 | 24,212,840 |
| 2023-07-10 | $48.38 | $48.49 | $47.36 | $47.61 | $47.61 | 21,679,430 |
| 2023-07-07 | $48.00 | $48.59 | $47.81 | $48.39 | $48.39 | 17,226,780 |
| 2023-07-06 | $49.16 | $49.20 | $47.89 | $48.11 | $48.11 | 25,224,840 |
| 2023-07-05 | $48.85 | $49.85 | $48.53 | $49.19 | $49.19 | 46,108,310 |
| 2023-07-04 | $47.30 | $50.50 | $46.51 | $48.85 | $48.85 | 84,157,070 |
| 2023-07-03 | $47.92 | $47.92 | $47.03 | $47.36 | $47.36 | 20,398,420 |
| 2023-06-30 | $46.90 | $48.48 | $46.86 | $47.90 | $47.90 | 28,356,160 |
| 2023-06-29 | $46.15 | $47.44 | $46.10 | $47.05 | $47.05 | 30,295,000 |
| 2023-06-28 | $46.13 | $46.40 | $45.71 | $46.20 | $46.20 | 21,520,320 |
| 2023-06-27 | $46.18 | $46.80 | $45.83 | $45.95 | $45.95 | 18,978,360 |
| 2023-06-26 | $46.28 | $47.08 | $45.68 | $46.36 | $46.36 | 21,399,990 |
| 2023-06-21 | $46.51 | $47.17 | $46.40 | $46.40 | $46.40 | 17,086,260 |
| 2023-06-20 | $46.97 | $47.49 | $46.70 | $46.78 | $46.78 | 14,896,720 |
| 2023-06-19 | $47.50 | $47.88 | $46.63 | $46.88 | $46.88 | 21,812,680 |
| 2023-06-16 | $46.80 | $48.48 | $46.70 | $47.50 | $47.50 | 38,034,370 |
| 2023-06-15 | $46.40 | $46.99 | $46.04 | $46.93 | $46.93 | 31,730,100 |
| 2023-06-14 | $45.10 | $46.38 | $44.82 | $46.00 | $46.00 | 41,155,580 |
| 2023-06-13 | $44.61 | $45.34 | $44.27 | $45.00 | $45.00 | 19,617,970 |
| 2023-06-12 | $45.63 | $45.63 | $43.70 | $44.70 | $44.70 | 49,949,420 |
| 2023-06-09 | $45.34 | $46.15 | $45.11 | $45.79 | $45.79 | 31,495,730 |
| 2023-06-08 | $45.50 | $45.68 | $44.85 | $45.59 | $45.59 | 22,328,370 |
| 2023-06-07 | $46.30 | $46.69 | $45.35 | $45.50 | $45.34 | 24,821,750 |
| 2023-06-06 | $46.54 | $47.17 | $46.15 | $46.31 | $46.15 | 26,782,000 |
| 2023-06-05 | $46.20 | $46.90 | $46.04 | $46.50 | $46.34 | 27,091,140 |
| 2023-06-02 | $46.18 | $46.84 | $45.87 | $46.03 | $45.87 | 28,695,030 |
| 2023-06-01 | $45.56 | $46.89 | $45.45 | $45.93 | $45.77 | 45,827,590 |
| 2023-05-31 | $48.50 | $48.63 | $45.01 | $45.55 | $45.39 | 85,934,910 |
| 2023-05-30 | $48.30 | $49.20 | $47.30 | $48.29 | $48.12 | 34,762,660 |
| 2023-05-29 | $48.45 | $49.03 | $47.83 | $48.30 | $48.13 | 21,862,470 |
| 2023-05-26 | $47.95 | $49.05 | $47.89 | $48.40 | $48.23 | 17,498,600 |
| 2023-05-25 | $47.67 | $48.25 | $47.18 | $48.06 | $47.89 | 18,370,540 |
| 2023-05-24 | $49.10 | $49.18 | $47.63 | $47.96 | $47.79 | 28,712,040 |
| 2023-05-23 | $48.75 | $49.90 | $48.74 | $49.10 | $48.93 | 32,898,260 |
| 2023-05-22 | $49.18 | $50.20 | $48.33 | $48.70 | $48.70 | 29,132,990 |
| 2023-05-19 | $48.08 | $49.75 | $48.08 | $49.13 | $49.13 | 34,109,280 |
| 2023-05-18 | $48.50 | $48.87 | $47.78 | $48.02 | $48.02 | 22,902,170 |
| 2023-05-17 | $49.25 | $49.35 | $48.16 | $48.50 | $48.50 | 27,133,090 |
| 2023-05-16 | $49.10 | $49.71 | $48.70 | $49.13 | $49.13 | 58,884,570 |
| 2023-05-15 | $45.51 | $47.61 | $45.50 | $47.44 | $47.44 | 32,602,490 |
| 2023-05-12 | $46.44 | $46.87 | $45.37 | $45.51 | $45.51 | 36,376,710 |
| 2023-05-11 | $46.35 | $47.99 | $46.21 | $46.43 | $46.43 | 28,621,810 |
| 2023-05-10 | $46.00 | $46.70 | $45.65 | $46.35 | $46.35 | 25,166,510 |
| 2023-05-09 | $46.39 | $46.82 | $45.70 | $45.93 | $45.93 | 28,953,560 |
| 2023-05-08 | $47.47 | $47.60 | $46.07 | $46.51 | $46.51 | 46,805,250 |
| 2023-05-05 | $49.38 | $49.48 | $47.08 | $47.47 | $47.47 | 42,260,830 |
| 2023-05-04 | $48.55 | $49.90 | $48.48 | $49.27 | $49.27 | 43,250,710 |
| 2023-05-03 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 0 |
| 2023-05-02 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 0 |
| 2023-04-28 | $48.20 | $48.95 | $47.83 | $48.65 | $48.65 | 28,298,300 |
| 2023-04-27 | $48.18 | $48.75 | $47.41 | $48.20 | $48.20 | 40,053,830 |
| 2023-04-26 | $48.00 | $48.77 | $47.02 | $48.20 | $48.20 | 36,025,480 |
| 2023-04-25 | $48.35 | $48.96 | $47.28 | $47.98 | $47.98 | 43,867,210 |
| 2023-04-24 | $47.33 | $49.32 | $47.33 | $48.35 | $48.35 | 60,310,480 |
| 2023-04-21 | $47.80 | $48.35 | $47.32 | $47.32 | $47.32 | 40,835,480 |
| 2023-04-20 | $48.50 | $48.91 | $47.53 | $47.80 | $47.80 | 41,476,610 |
| 2023-04-19 | $48.80 | $49.20 | $48.41 | $48.66 | $48.66 | 26,781,980 |
| 2023-04-18 | $49.30 | $49.70 | $48.38 | $48.93 | $48.93 | 37,630,630 |
| 2023-04-17 | $47.80 | $50.30 | $47.80 | $49.29 | $49.29 | 80,331,160 |
| 2023-04-14 | $47.94 | $48.63 | $47.00 | $47.72 | $47.72 | 60,487,950 |
| 2023-04-13 | $45.63 | $47.75 | $45.47 | $47.35 | $47.35 | 64,601,140 |
| 2023-04-12 | $46.10 | $47.35 | $45.56 | $45.63 | $45.63 | 33,600,870 |
| 2023-04-11 | $46.20 | $46.66 | $45.72 | $46.01 | $46.01 | 32,702,610 |
| 2023-04-10 | $45.15 | $46.69 | $44.90 | $46.27 | $46.27 | 66,271,970 |
| 2023-04-07 | $42.79 | $45.30 | $42.79 | $45.15 | $45.15 | 67,000,850 |
| 2023-04-06 | $43.20 | $43.25 | $42.30 | $42.78 | $42.78 | 28,035,250 |
| 2023-04-05 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 0 |
| 2023-04-04 | $42.56 | $43.16 | $42.10 | $43.15 | $43.15 | 33,852,720 |
| 2023-04-03 | $42.65 | $43.18 | $42.40 | $42.56 | $42.56 | 24,411,360 |
| 2023-03-31 | $43.01 | $43.44 | $42.50 | $42.82 | $42.82 | 22,069,850 |
| 2023-03-30 | $43.16 | $43.25 | $42.51 | $43.01 | $43.01 | 20,674,690 |
| 2023-03-29 | $43.35 | $43.46 | $42.78 | $43.16 | $43.16 | 18,357,580 |
| 2023-03-28 | $43.09 | $43.20 | $42.32 | $43.00 | $43.00 | 26,161,120 |
| 2023-03-27 | $41.70 | $43.30 | $40.90 | $43.28 | $43.28 | 46,930,090 |
| 2023-03-24 | $42.60 | $42.87 | $41.63 | $41.70 | $41.70 | 25,985,640 |
| 2023-03-23 | $42.59 | $42.96 | $42.29 | $42.67 | $42.67 | 26,265,560 |
| 2023-03-22 | $41.61 | $42.76 | $41.61 | $42.63 | $42.63 | 33,114,420 |
| 2023-03-21 | $40.35 | $41.78 | $40.35 | $41.60 | $41.60 | 33,389,660 |
| 2023-03-20 | $40.88 | $41.09 | $40.09 | $40.40 | $40.40 | 33,513,320 |
| 2023-03-17 | $41.55 | $41.79 | $40.70 | $40.82 | $40.82 | 38,771,560 |
| 2023-03-16 | $41.15 | $41.95 | $41.06 | $41.19 | $41.19 | 18,424,770 |
| 2023-03-15 | $41.85 | $42.27 | $41.26 | $41.38 | $41.38 | 21,209,570 |
| 2023-03-14 | $41.42 | $42.46 | $41.28 | $41.48 | $41.48 | 33,139,470 |
| 2023-03-13 | $41.53 | $41.90 | $41.21 | $41.42 | $41.42 | 25,468,850 |
| 2023-03-10 | $41.36 | $42.21 | $41.33 | $41.86 | $41.86 | 20,826,780 |
| 2023-03-09 | $41.93 | $42.23 | $41.70 | $41.73 | $41.73 | 17,677,390 |
| 2023-03-08 | $42.11 | $42.33 | $41.59 | $41.96 | $41.96 | 27,051,030 |
| 2023-03-07 | $43.40 | $43.80 | $42.11 | $42.12 | $42.12 | 33,438,680 |
| 2023-03-06 | $43.50 | $43.76 | $43.08 | $43.42 | $43.42 | 21,086,870 |
| 2023-03-03 | $43.16 | $43.98 | $43.10 | $43.40 | $43.40 | 19,015,610 |
| 2023-03-02 | $43.49 | $43.77 | $42.88 | $43.19 | $43.19 | 23,068,580 |
| 2023-03-01 | $43.43 | $44.14 | $43.18 | $43.77 | $43.77 | 26,521,280 |
| 2023-02-28 | $43.23 | $44.43 | $42.92 | $43.50 | $43.50 | 32,849,450 |
| 2023-02-27 | $42.90 | $43.40 | $42.60 | $43.13 | $43.13 | 27,040,100 |
| 2023-02-24 | $43.39 | $44.19 | $43.09 | $43.19 | $43.19 | 23,817,830 |
| 2023-02-23 | $44.02 | $44.32 | $43.18 | $43.52 | $43.52 | 33,706,210 |
| 2023-02-22 | $44.40 | $44.80 | $44.00 | $44.11 | $44.11 | 22,247,660 |
| 2023-02-21 | $45.02 | $45.44 | $44.30 | $44.50 | $44.50 | 33,743,400 |
| 2023-02-20 | $44.16 | $45.45 | $43.69 | $45.22 | $45.22 | 45,992,310 |
| 2023-02-17 | $43.70 | $44.90 | $43.38 | $44.17 | $44.17 | 39,571,600 |
| 2023-02-16 | $44.80 | $45.07 | $43.31 | $43.79 | $43.79 | 45,881,520 |
| 2023-02-15 | $45.20 | $45.53 | $44.45 | $44.81 | $44.81 | 26,946,980 |
| 2023-02-14 | $44.93 | $45.40 | $44.54 | $45.22 | $45.22 | 32,976,250 |
| 2023-02-13 | $44.31 | $45.99 | $44.31 | $44.97 | $44.97 | 65,267,730 |
| 2023-02-10 | $43.64 | $43.96 | $43.23 | $43.60 | $43.60 | 27,969,960 |
| 2023-02-09 | $42.82 | $43.87 | $42.67 | $43.65 | $43.65 | 37,302,200 |
| 2023-02-08 | $42.19 | $43.50 | $42.15 | $42.96 | $42.96 | 42,394,940 |
| 2023-02-07 | $42.39 | $43.18 | $41.84 | $42.10 | $42.10 | 30,763,310 |
| 2023-02-06 | $42.80 | $42.97 | $41.90 | $42.49 | $42.49 | 37,917,270 |
| 2023-02-03 | $43.07 | $43.59 | $42.72 | $42.80 | $42.80 | 49,801,820 |
| 2023-02-02 | $42.70 | $44.10 | $42.45 | $43.00 | $43.00 | 65,348,650 |
| 2023-02-01 | $42.23 | $42.70 | $41.98 | $42.64 | $42.64 | 39,641,370 |
| 2023-01-31 | $43.27 | $43.80 | $42.14 | $42.21 | $42.21 | 40,917,560 |
| 2023-01-30 | $43.90 | $44.44 | $43.09 | $43.25 | $43.25 | 49,662,350 |
| 2023-01-20 | $43.68 | $44.88 | $43.39 | $43.54 | $43.54 | 53,246,470 |
| 2023-01-19 | $42.16 | $44.77 | $41.66 | $43.64 | $43.64 | 109,486,410 |
| 2023-01-18 | $42.28 | $42.66 | $41.33 | $41.57 | $41.57 | 54,131,290 |
| 2023-01-17 | $42.79 | $43.33 | $41.88 | $42.18 | $42.18 | 84,431,220 |
| 2023-01-16 | $39.27 | $43.20 | $39.27 | $43.13 | $43.13 | 137,880,490 |
| 2023-01-13 | $38.45 | $39.51 | $37.84 | $39.27 | $39.27 | 70,816,300 |
| 2023-01-12 | $38.47 | $38.54 | $37.74 | $37.79 | $37.79 | 49,527,680 |
| 2023-01-11 | $39.38 | $39.65 | $38.33 | $38.45 | $38.45 | 53,157,260 |
| 2023-01-10 | $39.53 | $39.90 | $39.30 | $39.38 | $39.38 | 37,450,770 |
| 2023-01-09 | $39.28 | $39.80 | $38.77 | $39.55 | $39.55 | 32,836,030 |
| 2023-01-06 | $39.70 | $39.84 | $39.21 | $39.31 | $39.31 | 20,010,680 |
| 2023-01-05 | $39.00 | $39.87 | $38.71 | $39.55 | $39.55 | 40,846,420 |
| 2023-01-04 | $38.63 | $38.99 | $38.41 | $38.77 | $38.77 | 25,766,800 |
| 2023-01-03 | $38.62 | $39.05 | $38.11 | $38.44 | $38.44 | 25,756,490 |
| 2023-01-02 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2022-12-30 | $38.17 | $38.85 | $38.17 | $38.53 | $38.53 | 28,241,130 |
| 2022-12-29 | $37.25 | $38.31 | $37.05 | $38.13 | $38.13 | 35,750,840 |
| 2022-12-28 | $36.99 | $37.85 | $36.92 | $37.40 | $37.40 | 24,749,480 |
| 2022-12-27 | $37.88 | $37.89 | $36.88 | $37.07 | $37.07 | 32,014,020 |
| 2022-12-26 | $36.71 | $38.00 | $36.68 | $37.56 | $37.56 | 31,640,180 |
| 2022-12-23 | $36.31 | $36.93 | $36.20 | $36.75 | $36.75 | 21,684,520 |
| 2022-12-22 | $36.45 | $37.35 | $36.26 | $36.63 | $36.63 | 35,620,630 |
| 2022-12-21 | $36.51 | $36.69 | $35.93 | $36.14 | $36.14 | 25,131,330 |
| 2022-12-20 | $37.17 | $37.48 | $36.50 | $36.51 | $36.51 | 27,843,800 |
| 2022-12-19 | $38.08 | $38.24 | $37.08 | $37.19 | $37.19 | 29,134,510 |
| 2022-12-16 | $37.81 | $38.05 | $37.71 | $38.00 | $38.00 | 24,909,250 |
| 2022-12-15 | $38.18 | $38.80 | $37.86 | $37.96 | $37.96 | 21,286,500 |
| 2022-12-14 | $38.38 | $38.58 | $37.80 | $38.44 | $38.44 | 26,294,080 |
| 2022-12-13 | $38.89 | $39.00 | $37.86 | $38.38 | $38.38 | 38,459,980 |
| 2022-12-12 | $38.90 | $39.55 | $38.50 | $38.88 | $38.88 | 37,690,010 |
| 2022-12-09 | $38.94 | $39.30 | $38.70 | $38.82 | $38.82 | 40,982,700 |
| 2022-12-08 | $40.57 | $40.58 | $38.86 | $38.87 | $38.87 | 61,277,750 |
| 2022-12-07 | $39.80 | $40.88 | $39.34 | $40.58 | $40.58 | 39,600,330 |
| 2022-12-06 | $39.70 | $40.50 | $39.68 | $39.88 | $39.88 | 27,430,800 |
| 2022-12-05 | $40.50 | $40.86 | $39.60 | $39.88 | $39.88 | 45,331,740 |
| 2022-12-01 | $40.22 | $40.96 | $39.80 | $40.47 | $40.47 | 37,955,820 |
| 2022-11-30 | $40.05 | $40.30 | $39.60 | $39.83 | $39.83 | 29,326,370 |
| 2022-11-29 | $39.42 | $40.22 | $39.09 | $40.05 | $40.05 | 27,573,330 |
| 2022-11-28 | $38.90 | $39.47 | $38.61 | $39.18 | $39.18 | 26,013,510 |
| 2022-11-25 | $39.18 | $39.80 | $38.80 | $39.63 | $39.63 | 24,863,940 |
| 2022-11-24 | $39.62 | $40.11 | $38.81 | $39.37 | $39.37 | 28,407,500 |
| 2022-11-23 | $39.69 | $39.89 | $39.06 | $39.50 | $39.50 | 27,988,280 |
| 2022-11-22 | $40.83 | $41.75 | $39.77 | $39.92 | $39.92 | 40,809,960 |
| 2022-11-21 | $39.80 | $41.08 | $39.20 | $40.79 | $40.79 | 41,837,060 |
| 2022-11-18 | $40.49 | $41.30 | $40.19 | $40.27 | $40.27 | 34,911,340 |
| 2022-11-17 | $40.30 | $41.11 | $40.00 | $40.40 | $40.40 | 27,768,270 |
| 2022-11-16 | $40.24 | $41.58 | $39.63 | $40.50 | $40.50 | 47,633,060 |
| 2022-11-15 | $40.77 | $40.78 | $39.75 | $40.24 | $40.24 | 48,004,290 |
| 2022-11-14 | $39.34 | $41.13 | $39.27 | $40.76 | $40.76 | 56,839,680 |
| 2022-11-11 | $41.04 | $41.46 | $39.22 | $39.22 | $39.22 | 67,849,700 |
| 2022-11-10 | $40.50 | $41.15 | $40.03 | $40.19 | $40.19 | 31,987,720 |
| 2022-11-09 | $40.70 | $41.40 | $40.43 | $40.75 | $40.75 | 33,197,790 |
| 2022-11-08 | $41.96 | $41.96 | $40.53 | $40.70 | $40.70 | 58,638,620 |
| 2022-11-07 | $41.75 | $42.08 | $41.21 | $41.99 | $41.99 | 48,156,310 |
| 2022-11-04 | $41.80 | $42.56 | $41.65 | $41.80 | $41.80 | 53,343,600 |
| 2022-11-03 | $41.55 | $42.56 | $41.07 | $42.09 | $42.09 | 50,993,470 |
| 2022-11-02 | $41.20 | $43.21 | $40.89 | $41.98 | $41.98 | 94,480,800 |
| 2022-11-01 | $40.08 | $41.58 | $39.53 | $41.49 | $41.49 | 83,485,570 |
| 2022-10-31 | $38.16 | $40.50 | $38.15 | $40.20 | $40.20 | 73,643,090 |
| 2022-10-28 | $39.60 | $40.39 | $38.83 | $38.95 | $38.95 | 56,042,170 |
| 2022-10-27 | $39.72 | $40.15 | $39.20 | $39.72 | $39.72 | 50,758,580 |
| 2022-10-26 | $38.11 | $40.30 | $38.09 | $39.72 | $39.72 | 73,405,840 |
| 2022-10-25 | $38.66 | $39.07 | $37.42 | $38.12 | $38.12 | 50,504,470 |
| 2022-10-24 | $40.00 | $40.37 | $38.78 | $38.98 | $38.98 | 67,690,470 |
| 2022-10-21 | $38.70 | $40.18 | $38.60 | $39.97 | $39.97 | 70,174,650 |
| 2022-10-20 | $38.56 | $40.66 | $38.50 | $39.18 | $39.18 | 86,164,580 |
| 2022-10-19 | $39.45 | $39.82 | $38.50 | $39.00 | $39.00 | 55,016,800 |
| 2022-10-18 | $39.55 | $40.15 | $38.78 | $39.46 | $39.46 | 82,703,340 |
| 2022-10-17 | $38.23 | $40.40 | $38.23 | $39.55 | $39.55 | 141,594,110 |
| 2022-10-14 | $35.00 | $37.99 | $34.95 | $37.99 | $37.99 | 95,015,740 |
| 2022-10-13 | $33.10 | $34.97 | $32.95 | $34.54 | $34.54 | 39,785,400 |
| 2022-10-12 | $34.00 | $34.12 | $32.12 | $33.25 | $33.25 | 41,896,200 |
| 2022-10-11 | $34.55 | $34.58 | $33.85 | $34.10 | $34.10 | 19,941,630 |
| 2022-10-10 | $35.00 | $35.35 | $34.23 | $34.26 | $34.26 | 31,217,080 |
| 2022-09-30 | $34.96 | $35.59 | $34.70 | $35.10 | $35.10 | 34,258,840 |
| 2022-09-29 | $33.89 | $35.94 | $33.59 | $34.97 | $34.97 | 58,271,430 |
| 2022-09-28 | $33.63 | $33.99 | $33.21 | $33.47 | $33.47 | 29,700,980 |
| 2022-09-27 | $32.02 | $33.70 | $31.90 | $33.65 | $33.65 | 46,468,110 |
| 2022-09-26 | $32.93 | $33.30 | $31.88 | $31.90 | $31.90 | 34,576,810 |
| 2022-09-23 | $32.50 | $33.66 | $32.36 | $32.93 | $32.93 | 34,193,110 |
| 2022-09-22 | $33.10 | $33.57 | $32.33 | $32.64 | $32.64 | 31,204,580 |
| 2022-09-21 | $34.13 | $34.23 | $33.25 | $33.43 | $33.43 | 29,076,190 |
| 2022-09-20 | $34.71 | $34.96 | $33.95 | $34.13 | $34.13 | 20,223,730 |
| 2022-09-19 | $34.92 | $35.32 | $34.41 | $34.69 | $34.69 | 20,049,470 |
| 2022-09-16 | $35.50 | $35.68 | $34.73 | $34.83 | $34.83 | 31,629,560 |
| 2022-09-15 | $35.89 | $35.99 | $35.40 | $35.49 | $35.49 | 27,519,280 |
| 2022-09-14 | $35.09 | $35.82 | $34.72 | $35.68 | $35.68 | 29,178,730 |
| 2022-09-13 | $34.80 | $35.65 | $34.58 | $35.52 | $35.52 | 36,234,030 |
| 2022-09-12 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2022-09-09 | $33.66 | $34.87 | $33.66 | $34.78 | $34.78 | 41,417,440 |
| 2022-09-08 | $33.60 | $34.40 | $33.50 | $33.73 | $33.73 | 27,455,530 |
| 2022-09-07 | $33.60 | $33.72 | $33.16 | $33.43 | $33.43 | 24,783,800 |
| 2022-09-06 | $33.93 | $34.20 | $33.62 | $33.88 | $33.88 | 18,024,430 |
| 2022-09-05 | $33.80 | $34.10 | $33.30 | $33.73 | $33.73 | 22,220,390 |
| 2022-09-02 | $34.49 | $35.18 | $33.70 | $33.90 | $33.90 | 26,619,400 |
| 2022-09-01 | $34.65 | $34.86 | $34.09 | $34.34 | $34.34 | 24,254,690 |
| 2022-08-31 | $33.42 | $34.99 | $33.38 | $34.66 | $34.66 | 35,654,620 |
| 2022-08-30 | $34.26 | $34.57 | $33.40 | $33.67 | $33.67 | 30,931,640 |
| 2022-08-29 | $34.15 | $34.61 | $34.05 | $34.23 | $34.23 | 17,626,560 |
| 2022-08-26 | $35.09 | $35.33 | $34.70 | $34.77 | $34.77 | 21,209,530 |
| 2022-08-25 | $34.54 | $35.14 | $33.89 | $34.99 | $34.99 | 26,356,440 |
| 2022-08-24 | $34.62 | $35.25 | $34.46 | $34.48 | $34.48 | 27,963,520 |
| 2022-08-23 | $35.03 | $35.63 | $34.43 | $34.62 | $34.62 | 32,782,980 |
| 2022-08-22 | $34.51 | $35.53 | $33.60 | $35.04 | $35.04 | 60,442,000 |
| 2022-08-19 | $35.89 | $36.39 | $35.80 | $35.90 | $35.90 | 23,214,450 |
| 2022-08-18 | $36.42 | $36.60 | $35.72 | $36.04 | $36.04 | 27,433,100 |
| 2022-08-17 | $36.30 | $36.86 | $36.15 | $36.63 | $36.63 | 25,807,040 |
| 2022-08-16 | $36.90 | $37.43 | $36.36 | $36.45 | $36.45 | 26,536,790 |
| 2022-08-15 | $37.37 | $37.65 | $36.88 | $36.90 | $36.90 | 25,924,770 |
| 2022-08-12 | $37.41 | $37.80 | $37.10 | $37.44 | $37.44 | 22,688,670 |
| 2022-08-11 | $37.00 | $37.66 | $36.62 | $37.43 | $37.43 | 32,924,260 |
| 2022-08-10 | $37.30 | $37.55 | $36.43 | $36.85 | $36.85 | 32,982,140 |
| 2022-08-09 | $38.00 | $38.00 | $37.05 | $37.33 | $37.33 | 28,071,990 |
| 2022-08-08 | $38.18 | $38.55 | $37.51 | $38.09 | $38.09 | 34,808,450 |
| 2022-08-05 | $36.94 | $38.09 | $36.91 | $38.03 | $38.03 | 59,997,610 |
| 2022-08-04 | $34.99 | $36.76 | $34.95 | $36.71 | $36.71 | 64,300,240 |
| 2022-08-03 | $34.24 | $35.25 | $34.24 | $34.70 | $34.70 | 36,713,310 |
| 2022-08-02 | $35.00 | $35.00 | $33.88 | $34.20 | $34.20 | 45,681,770 |
| 2022-08-01 | $35.28 | $35.58 | $34.61 | $35.18 | $35.18 | 26,327,810 |
| 2022-07-29 | $36.12 | $36.40 | $35.18 | $35.29 | $35.29 | 37,716,190 |
| 2022-07-28 | $36.12 | $36.49 | $35.50 | $36.10 | $36.10 | 43,647,020 |
| 2022-07-27 | $36.00 | $36.91 | $35.90 | $36.23 | $36.23 | 37,437,940 |
| 2022-07-26 | $38.51 | $39.00 | $36.00 | $36.17 | $36.17 | 99,768,430 |
| 2022-07-25 | $39.00 | $39.38 | $38.32 | $38.48 | $38.48 | 26,374,180 |
| 2022-07-22 | $38.70 | $39.65 | $38.49 | $39.00 | $39.00 | 52,003,930 |
| 2022-07-21 | $37.95 | $38.95 | $37.68 | $38.70 | $38.70 | 44,110,800 |
| 2022-07-20 | $37.90 | $38.46 | $37.70 | $38.02 | $38.02 | 35,770,240 |
| 2022-07-19 | $37.87 | $38.32 | $37.17 | $37.64 | $37.64 | 33,988,850 |
| 2022-07-18 | $37.20 | $38.05 | $36.62 | $37.93 | $37.93 | 38,523,040 |
| 2022-07-15 | $38.30 | $38.79 | $37.22 | $37.24 | $37.24 | 48,843,620 |
| 2022-07-14 | $37.20 | $38.83 | $37.20 | $38.53 | $38.53 | 75,620,590 |
| 2022-07-13 | $36.87 | $37.20 | $36.58 | $36.98 | $36.98 | 37,840,600 |
| 2022-07-12 | $38.06 | $38.16 | $36.86 | $36.87 | $36.87 | 55,510,990 |
| 2022-07-11 | $38.46 | $38.90 | $37.28 | $38.07 | $38.07 | 59,025,760 |
| 2022-07-08 | $38.99 | $39.30 | $38.30 | $38.45 | $38.45 | 46,915,450 |
| 2022-07-07 | $39.03 | $39.40 | $38.01 | $38.65 | $38.65 | 71,418,760 |
| 2022-07-06 | $40.61 | $41.59 | $39.15 | $39.42 | $39.42 | 94,999,080 |
| 2022-07-05 | $40.59 | $41.16 | $39.83 | $40.51 | $40.51 | 87,550,700 |
| 2022-07-04 | $39.00 | $41.50 | $37.81 | $41.17 | $41.01 | 141,605,360 |
| 2022-07-01 | $37.09 | $39.00 | $36.86 | $38.94 | $38.79 | 100,034,570 |
| 2022-06-30 | $35.80 | $37.48 | $35.75 | $37.09 | $36.94 | 86,126,330 |
| 2022-06-29 | $35.65 | $36.78 | $35.10 | $35.52 | $35.38 | 82,848,350 |
| 2022-06-28 | $35.55 | $35.83 | $34.85 | $35.66 | $35.52 | 58,781,600 |
| 2022-06-27 | $33.75 | $36.08 | $33.75 | $35.56 | $35.42 | 111,401,070 |
| 2022-06-24 | $32.93 | $33.78 | $32.93 | $33.52 | $33.39 | 56,187,720 |
| 2022-06-23 | $32.75 | $32.95 | $32.50 | $32.93 | $32.80 | 34,749,310 |
| 2022-06-22 | $33.10 | $33.50 | $32.61 | $32.64 | $32.51 | 42,260,560 |
| 2022-06-21 | $33.40 | $33.40 | $32.65 | $33.01 | $32.88 | 53,150,870 |
| 2022-06-20 | $33.52 | $33.96 | $33.00 | $33.46 | $33.33 | 65,497,150 |
| 2022-06-17 | $32.36 | $33.78 | $32.26 | $33.37 | $33.24 | 74,071,780 |
| 2022-06-16 | $32.71 | $33.33 | $32.51 | $32.61 | $32.48 | 66,595,320 |
| 2022-06-15 | $31.75 | $33.15 | $31.65 | $32.60 | $32.47 | 91,066,870 |
| 2022-06-14 | $31.05 | $31.65 | $30.45 | $31.62 | $31.50 | 49,408,310 |
| 2022-06-13 | $31.24 | $31.78 | $31.04 | $31.30 | $31.18 | 44,504,710 |
| 2022-06-10 | $30.69 | $31.68 | $30.69 | $31.56 | $31.44 | 56,098,480 |
| 2022-06-09 | $31.90 | $31.95 | $30.89 | $30.95 | $30.83 | 64,919,430 |
| 2022-06-08 | $31.26 | $32.90 | $31.17 | $32.09 | $31.96 | 118,483,140 |
| 2022-06-07 | $30.71 | $31.65 | $30.46 | $31.19 | $31.07 | 76,249,980 |
| 2022-06-06 | $29.76 | $30.67 | $29.72 | $30.53 | $30.41 | 55,250,630 |
| 2022-06-02 | $29.92 | $29.93 | $29.45 | $29.84 | $29.72 | 34,885,910 |
| 2022-06-01 | $30.33 | $30.45 | $29.81 | $29.98 | $29.86 | 36,527,470 |
| 2022-05-31 | $29.50 | $30.40 | $29.35 | $30.32 | $30.20 | 56,494,050 |
| 2022-05-30 | $29.83 | $30.05 | $29.46 | $29.71 | $29.59 | 38,684,400 |
| 2022-05-27 | $29.50 | $30.36 | $29.36 | $29.78 | $29.66 | 76,123,100 |
| 2022-05-26 | $28.98 | $29.46 | $28.56 | $29.04 | $28.93 | 37,868,060 |
| 2022-05-25 | $28.70 | $28.96 | $28.50 | $28.93 | $28.82 | 32,155,010 |
| 2022-05-24 | $30.08 | $30.10 | $28.52 | $28.61 | $28.50 | 58,591,860 |
| 2022-05-23 | $30.48 | $30.55 | $29.96 | $30.10 | $29.98 | 29,397,010 |
| 2022-05-20 | $29.55 | $30.35 | $29.50 | $30.24 | $30.12 | 51,871,650 |
| 2022-05-19 | $29.04 | $29.36 | $28.88 | $29.25 | $29.13 | 23,759,670 |
| 2022-05-18 | $29.56 | $29.70 | $29.25 | $29.38 | $29.26 | 24,016,410 |
| 2022-05-17 | $29.60 | $29.78 | $29.20 | $29.46 | $29.34 | 24,848,080 |
| 2022-05-16 | $30.28 | $30.52 | $29.37 | $29.43 | $29.31 | 34,003,840 |
| 2022-05-13 | $30.82 | $30.90 | $29.80 | $29.98 | $29.86 | 33,940,650 |
| 2022-05-12 | $29.76 | $30.27 | $29.70 | $30.03 | $29.91 | 25,754,610 |
| 2022-05-11 | $29.40 | $30.80 | $29.40 | $29.95 | $29.83 | 57,337,250 |
| 2022-05-10 | $28.51 | $29.60 | $28.25 | $29.39 | $29.27 | 38,485,920 |
| 2022-05-09 | $29.42 | $29.67 | $29.12 | $29.30 | $29.18 | 20,167,430 |
| 2022-05-06 | $29.10 | $29.95 | $29.01 | $29.34 | $29.22 | 30,703,510 |
| 2022-05-05 | $29.47 | $30.07 | $29.22 | $29.68 | $29.56 | 46,188,210 |
| 2022-05-04 | $29.48 | $29.48 | $29.48 | $29.48 | $29.36 | 0 |
| 2022-05-03 | $29.48 | $29.48 | $29.48 | $29.48 | $29.36 | 0 |
| 2022-04-29 | $28.44 | $29.69 | $28.37 | $29.48 | $29.36 | 57,047,870 |
| 2022-04-28 | $27.96 | $28.72 | $27.80 | $28.45 | $28.34 | 57,221,980 |
| 2022-04-27 | $27.01 | $28.16 | $27.00 | $28.06 | $27.95 | 70,800,380 |
| 2022-04-26 | $29.00 | $29.03 | $27.68 | $27.74 | $27.63 | 108,285,820 |
| 2022-04-25 | $30.15 | $30.79 | $29.70 | $29.70 | $29.58 | 103,961,710 |
| 2022-04-22 | $32.96 | $33.60 | $31.61 | $33.00 | $32.87 | 45,291,440 |
| 2022-04-21 | $34.20 | $34.60 | $32.92 | $33.17 | $33.04 | 47,158,910 |
| 2022-04-20 | $33.30 | $35.17 | $33.21 | $34.32 | $34.18 | 75,469,580 |
| 2022-04-19 | $33.82 | $34.35 | $32.92 | $33.11 | $32.98 | 40,355,760 |
| 2022-04-18 | $33.90 | $33.96 | $33.34 | $33.96 | $33.83 | 22,362,700 |
| 2022-04-15 | $33.80 | $34.45 | $33.64 | $34.09 | $33.96 | 33,295,780 |
| 2022-04-14 | $33.61 | $34.39 | $33.60 | $33.82 | $33.69 | 30,884,480 |
| 2022-04-13 | $33.37 | $34.15 | $33.22 | $33.64 | $33.51 | 36,837,660 |
| 2022-04-12 | $32.79 | $33.80 | $32.29 | $33.67 | $33.54 | 59,154,910 |
| 2022-04-11 | $33.61 | $33.85 | $32.70 | $32.80 | $32.67 | 57,015,650 |
| 2022-04-08 | $35.09 | $35.27 | $33.72 | $33.93 | $33.80 | 72,302,050 |
| 2022-04-07 | $36.28 | $36.49 | $35.30 | $35.32 | $35.18 | 39,544,600 |
| 2022-04-06 | $36.78 | $37.29 | $36.11 | $36.25 | $36.11 | 43,128,710 |
| 2022-04-05 | $36.78 | $36.78 | $36.78 | $36.78 | $36.64 | 0 |
| 2022-04-04 | $36.78 | $36.78 | $36.78 | $36.78 | $36.64 | 0 |
| 2022-04-01 | $36.60 | $37.07 | $36.07 | $36.78 | $36.64 | 37,443,070 |
| 2022-03-31 | $37.14 | $37.41 | $36.73 | $36.82 | $36.68 | 40,177,030 |
| 2022-03-30 | $36.17 | $37.42 | $35.70 | $37.42 | $37.27 | 58,491,890 |
| 2022-03-29 | $35.90 | $36.36 | $35.66 | $35.92 | $35.78 | 27,391,300 |
| 2022-03-28 | $35.90 | $36.16 | $35.50 | $35.90 | $35.76 | 32,210,270 |
| 2022-03-25 | $37.43 | $37.65 | $36.35 | $36.37 | $36.23 | 53,161,450 |
| 2022-03-24 | $36.99 | $37.86 | $36.63 | $37.64 | $37.49 | 57,564,840 |
| 2022-03-23 | $37.10 | $37.83 | $36.56 | $37.36 | $37.21 | 49,846,280 |
| 2022-03-22 | $37.30 | $37.65 | $36.90 | $36.94 | $36.79 | 28,588,200 |
| 2022-03-21 | $37.65 | $37.88 | $36.80 | $37.30 | $37.15 | 50,742,400 |
| 2022-03-18 | $37.03 | $37.60 | $36.80 | $37.50 | $37.35 | 56,052,300 |
| 2022-03-17 | $37.10 | $38.22 | $36.84 | $37.42 | $37.27 | 77,190,520 |
| 2022-03-16 | $36.65 | $37.00 | $34.80 | $36.74 | $36.60 | 68,026,140 |
| 2022-03-15 | $36.96 | $38.00 | $36.00 | $36.13 | $35.99 | 57,855,570 |
| 2022-03-14 | $37.78 | $38.89 | $37.40 | $37.40 | $37.25 | 67,936,060 |
| 2022-03-11 | $35.43 | $37.67 | $35.23 | $37.62 | $37.47 | 70,909,880 |
| 2022-03-10 | $36.80 | $37.10 | $36.10 | $36.17 | $36.03 | 45,915,500 |
| 2022-03-09 | $36.80 | $37.04 | $34.70 | $36.04 | $35.90 | 55,880,040 |
| 2022-03-08 | $37.63 | $37.85 | $36.51 | $36.68 | $36.54 | 47,570,730 |
| 2022-03-07 | $39.40 | $39.50 | $37.46 | $37.55 | $37.40 | 69,311,820 |
| 2022-03-04 | $39.80 | $40.33 | $39.51 | $39.78 | $39.62 | 32,260,730 |
| 2022-03-03 | $40.77 | $40.85 | $40.10 | $40.15 | $39.99 | 28,509,150 |
| 2022-03-02 | $40.83 | $40.83 | $40.42 | $40.61 | $40.45 | 27,758,960 |
| 2022-03-01 | $40.08 | $41.29 | $40.08 | $41.06 | $40.90 | 54,467,040 |
| 2022-02-28 | $40.12 | $40.44 | $39.80 | $40.08 | $39.92 | 31,926,340 |
| 2022-02-25 | $39.89 | $41.18 | $39.87 | $40.11 | $39.95 | 53,627,860 |
| 2022-02-24 | $40.67 | $40.74 | $39.33 | $39.68 | $39.52 | 55,965,820 |
| 2022-02-23 | $40.25 | $40.94 | $40.18 | $40.90 | $40.74 | 33,611,770 |
| 2022-02-22 | $40.93 | $40.93 | $40.01 | $40.11 | $39.95 | 32,138,660 |
| 2022-02-21 | $40.80 | $41.15 | $40.60 | $40.93 | $40.77 | 25,357,960 |
| 2022-02-18 | $40.21 | $41.08 | $40.04 | $40.96 | $40.80 | 32,142,190 |
| 2022-02-17 | $40.58 | $40.87 | $40.41 | $40.61 | $40.45 | 27,164,920 |
| 2022-02-16 | $41.00 | $41.08 | $40.40 | $40.57 | $40.41 | 48,305,460 |
| 2022-02-15 | $39.75 | $41.36 | $39.60 | $41.20 | $41.04 | 64,533,020 |
| 2022-02-14 | $41.00 | $41.22 | $39.70 | $39.75 | $39.59 | 53,708,190 |
| 2022-02-11 | $41.35 | $41.50 | $40.58 | $41.26 | $41.10 | 37,166,240 |
| 2022-02-10 | $42.11 | $42.11 | $41.34 | $41.57 | $41.41 | 25,644,220 |
| 2022-02-09 | $41.70 | $42.14 | $41.58 | $42.01 | $41.84 | 32,053,780 |
| 2022-02-08 | $41.14 | $41.77 | $40.70 | $41.72 | $41.56 | 31,068,160 |
| 2022-02-07 | $41.46 | $41.65 | $41.03 | $41.14 | $40.98 | 31,371,380 |
| 2022-02-04 | $40.95 | $40.95 | $40.95 | $40.95 | $40.79 | 0 |
| 2022-02-03 | $40.95 | $40.95 | $40.95 | $40.95 | $40.79 | 0 |
| 2022-02-02 | $40.95 | $40.95 | $40.95 | $40.95 | $40.79 | 0 |
| 2022-02-01 | $40.95 | $40.95 | $40.95 | $40.95 | $40.79 | 0 |
| 2022-01-28 | $41.09 | $41.55 | $40.88 | $40.95 | $40.79 | 34,936,920 |
| 2022-01-27 | $42.09 | $42.27 | $41.01 | $41.09 | $40.93 | 46,565,830 |
| 2022-01-26 | $43.14 | $43.28 | $42.04 | $42.09 | $41.92 | 37,931,520 |
| 2022-01-25 | $43.10 | $43.78 | $42.67 | $42.82 | $42.65 | 40,394,980 |
| 2022-01-24 | $44.50 | $44.93 | $43.28 | $43.29 | $43.12 | 64,881,390 |
| 2022-01-21 | $45.70 | $45.88 | $44.50 | $44.94 | $44.76 | 44,690,110 |
| 2022-01-20 | $45.65 | $46.10 | $45.58 | $45.69 | $45.51 | 35,022,530 |
| 2022-01-19 | $46.10 | $46.38 | $45.29 | $45.73 | $45.55 | 41,324,760 |
| 2022-01-18 | $46.41 | $46.50 | $46.00 | $46.21 | $46.03 | 35,422,090 |
| 2022-01-17 | $46.66 | $46.88 | $46.06 | $46.41 | $46.23 | 39,411,440 |
| 2022-01-14 | $47.00 | $47.43 | $46.58 | $46.65 | $46.47 | 49,316,840 |
| 2022-01-13 | $49.49 | $49.57 | $47.01 | $47.48 | $47.29 | 91,049,530 |
| 2022-01-12 | $50.23 | $50.40 | $49.46 | $49.59 | $49.39 | 51,661,590 |
| 2022-01-11 | $50.61 | $50.80 | $50.01 | $50.18 | $49.98 | 37,017,200 |
| 2022-01-10 | $50.90 | $51.48 | $50.20 | $51.12 | $50.92 | 39,354,200 |
| 2022-01-07 | $50.12 | $51.48 | $49.81 | $50.88 | $50.68 | 48,377,380 |
| 2022-01-06 | $50.93 | $51.48 | $50.00 | $50.11 | $49.91 | 44,394,610 |
| 2022-01-05 | $50.34 | $51.52 | $49.89 | $50.92 | $50.72 | 46,626,520 |
| 2022-01-04 | $50.78 | $50.96 | $49.84 | $50.39 | $50.19 | 37,558,100 |
| 2022-01-03 | $50.71 | $50.71 | $50.71 | $50.71 | $50.51 | 0 |
| 2021-12-31 | $50.20 | $50.98 | $49.99 | $50.71 | $50.51 | 37,903,620 |
| 2021-12-30 | $49.74 | $50.46 | $49.43 | $50.01 | $49.81 | 28,588,130 |
| 2021-12-29 | $50.17 | $50.17 | $49.63 | $49.72 | $49.52 | 21,495,080 |
| 2021-12-28 | $50.41 | $50.77 | $49.92 | $50.17 | $49.97 | 27,750,950 |
| 2021-12-27 | $50.12 | $50.50 | $49.90 | $50.41 | $50.21 | 26,823,580 |
| 2021-12-24 | $49.30 | $50.33 | $49.25 | $50.12 | $49.92 | 33,045,800 |
| 2021-12-23 | $49.71 | $49.90 | $49.20 | $49.41 | $49.22 | 25,486,650 |
| 2021-12-22 | $50.00 | $50.09 | $49.56 | $49.66 | $49.46 | 25,101,230 |
| 2021-12-21 | $49.47 | $50.18 | $49.46 | $50.04 | $49.84 | 22,340,220 |
| 2021-12-20 | $49.45 | $50.45 | $49.36 | $49.88 | $49.68 | 25,147,080 |
| 2021-12-17 | $50.28 | $50.49 | $49.78 | $49.78 | $49.58 | 26,486,000 |
| 2021-12-16 | $49.70 | $50.30 | $49.33 | $50.23 | $50.03 | 31,714,690 |
| 2021-12-15 | $50.67 | $51.00 | $49.56 | $50.00 | $49.80 | 42,367,270 |
| 2021-12-14 | $50.65 | $51.48 | $50.62 | $51.00 | $50.80 | 30,930,110 |
| 2021-12-13 | $51.49 | $52.00 | $50.88 | $51.00 | $50.80 | 44,410,590 |
| 2021-12-10 | $51.01 | $51.68 | $50.91 | $51.26 | $51.06 | 39,611,800 |
| 2021-12-09 | $50.40 | $51.61 | $50.01 | $51.39 | $51.19 | 57,603,890 |
| 2021-12-08 | $50.19 | $50.38 | $49.40 | $50.36 | $50.16 | 33,428,960 |
| 2021-12-07 | $49.68 | $50.28 | $49.29 | $50.18 | $49.98 | 41,526,490 |
| 2021-12-06 | $49.20 | $49.80 | $49.19 | $49.28 | $49.09 | 36,211,480 |
| 2021-12-03 | $49.20 | $49.20 | $49.20 | $49.20 | $49.01 | 38,878,250 |
| 2021-12-02 | $49.06 | $49.06 | $49.06 | $49.06 | $48.87 | 52,400,720 |
| 2021-12-01 | $50.18 | $50.65 | $49.71 | $50.50 | $50.30 | 32,040,990 |
| 2021-11-30 | $50.65 | $51.10 | $50.06 | $50.17 | $49.97 | 48,299,410 |
| 2021-11-29 | $52.38 | $53.19 | $50.83 | $51.09 | $50.89 | 56,636,360 |
| 2021-11-26 | $53.18 | $53.20 | $52.25 | $52.35 | $52.14 | 42,166,260 |
| 2021-11-25 | $51.90 | $53.10 | $51.63 | $52.99 | $52.78 | 47,393,930 |
| 2021-11-24 | $51.95 | $52.20 | $51.50 | $51.88 | $51.68 | 30,130,630 |
| 2021-11-23 | $51.81 | $52.45 | $51.61 | $52.08 | $51.88 | 29,804,430 |
| 2021-11-22 | $52.59 | $53.17 | $51.85 | $52.02 | $51.82 | 43,102,620 |
| 2021-11-19 | $51.32 | $52.22 | $51.24 | $51.99 | $51.79 | 36,658,640 |
| 2021-11-18 | $53.50 | $53.58 | $51.60 | $51.78 | $51.58 | 69,615,880 |
| 2021-11-17 | $54.50 | $55.15 | $53.78 | $53.92 | $53.71 | 52,225,240 |
| 2021-11-16 | $53.40 | $54.97 | $53.37 | $54.35 | $54.14 | 67,674,990 |
| 2021-11-15 | $52.57 | $53.95 | $52.39 | $53.37 | $53.16 | 59,007,210 |
| 2021-11-12 | $53.05 | $53.45 | $52.01 | $52.55 | $52.34 | 44,342,850 |
| 2021-11-11 | $53.50 | $53.79 | $52.56 | $53.00 | $52.79 | 77,586,970 |
| 2021-11-10 | $49.81 | $54.50 | $49.70 | $53.73 | $53.52 | 137,161,200 |
| 2021-11-09 | $49.68 | $50.38 | $49.50 | $49.81 | $49.61 | 37,359,480 |
| 2021-11-08 | $52.00 | $52.23 | $49.50 | $49.62 | $49.42 | 82,690,290 |
| 2021-11-05 | $51.21 | $51.21 | $51.21 | $51.21 | $51.01 | 92,066,230 |
| 2021-11-04 | $49.25 | $51.80 | $49.00 | $51.21 | $51.01 | 82,335,020 |
| 2021-11-03 | $48.51 | $50.18 | $48.51 | $49.12 | $48.93 | 41,553,720 |
| 2021-11-02 | $49.51 | $50.28 | $48.00 | $48.50 | $48.31 | 48,022,530 |
| 2021-11-01 | $49.02 | $50.10 | $48.55 | $49.80 | $49.60 | 48,770,160 |
| 2021-10-29 | $48.50 | $49.88 | $48.50 | $49.24 | $49.05 | 42,747,650 |
| 2021-10-28 | $48.56 | $50.15 | $48.48 | $48.76 | $48.57 | 44,555,440 |
| 2021-10-27 | $49.30 | $49.87 | $48.68 | $49.06 | $48.87 | 34,107,120 |
| 2021-10-26 | $51.26 | $51.39 | $49.40 | $49.40 | $49.21 | 63,857,330 |
| 2021-10-25 | $51.00 | $52.30 | $50.80 | $51.21 | $51.01 | 45,992,170 |
| 2021-10-22 | $50.61 | $51.86 | $50.41 | $51.30 | $51.10 | 46,196,190 |
| 2021-10-21 | $50.96 | $51.32 | $50.37 | $50.50 | $50.30 | 43,741,120 |
| 2021-10-20 | $49.00 | $51.89 | $47.80 | $51.58 | $51.38 | 96,591,660 |
| 2021-10-19 | $48.74 | $50.74 | $48.66 | $49.61 | $49.41 | 52,117,490 |
| 2021-10-18 | $49.74 | $50.00 | $48.53 | $49.10 | $48.91 | 51,512,550 |
| 2021-10-15 | $50.40 | $51.37 | $49.74 | $50.05 | $49.85 | 56,981,150 |
| 2021-10-14 | $52.45 | $52.69 | $51.06 | $51.06 | $50.86 | 56,168,510 |
| 2021-10-13 | $53.55 | $53.55 | $51.55 | $52.95 | $52.74 | 60,765,610 |
| 2021-10-12 | $53.75 | $54.70 | $53.10 | $53.80 | $53.59 | 54,972,050 |
| 2021-10-11 | $54.19 | $55.54 | $53.01 | $53.61 | $53.40 | 73,990,930 |
| 2021-10-08 | $50.86 | $54.72 | $50.08 | $54.19 | $53.98 | 112,430,880 |
| 2021-10-07 | $50.23 | $50.23 | $50.23 | $50.23 | $50.03 | 0 |
| 2021-10-06 | $50.23 | $50.23 | $50.23 | $50.23 | $50.03 | 0 |
| 2021-09-30 | $49.94 | $50.63 | $49.44 | $50.23 | $50.03 | 41,122,130 |
| 2021-09-29 | $49.90 | $50.44 | $48.76 | $49.92 | $49.72 | 48,439,130 |
| 2021-09-28 | $51.50 | $51.50 | $49.33 | $50.39 | $50.19 | 54,276,640 |
| 2021-09-27 | $49.84 | $52.16 | $49.20 | $50.75 | $50.55 | 88,159,050 |
| 2021-09-24 | $47.70 | $50.10 | $47.55 | $49.80 | $49.60 | 92,719,700 |
| 2021-09-23 | $48.00 | $48.79 | $47.28 | $47.79 | $47.60 | 58,686,780 |
| 2021-09-22 | $46.95 | $48.15 | $46.61 | $47.90 | $47.71 | 58,051,310 |
| 2021-09-21 | $46.95 | $46.95 | $46.95 | $46.95 | $46.77 | 0 |
| 2021-09-20 | $46.95 | $46.95 | $46.95 | $46.95 | $46.77 | 0 |
| 2021-09-17 | $45.83 | $47.60 | $45.70 | $46.95 | $46.77 | 63,532,750 |
| 2021-09-16 | $45.90 | $46.45 | $45.38 | $46.15 | $45.97 | 55,890,580 |
| 2021-09-15 | $46.68 | $46.71 | $45.50 | $45.72 | $45.54 | 44,832,960 |
| 2021-09-14 | $46.77 | $47.52 | $46.73 | $46.80 | $46.62 | 48,735,460 |
| 2021-09-13 | $47.45 | $47.94 | $46.50 | $46.75 | $46.57 | 40,587,100 |
| 2021-09-10 | $47.40 | $47.95 | $47.09 | $47.45 | $47.26 | 33,788,590 |
| 2021-09-09 | $47.72 | $48.16 | $47.30 | $47.44 | $47.25 | 30,166,030 |
| 2021-09-08 | $48.08 | $48.32 | $47.60 | $47.75 | $47.56 | 33,106,870 |
| 2021-09-07 | $48.10 | $48.33 | $47.18 | $48.08 | $47.89 | 48,897,170 |
| 2021-09-06 | $46.19 | $48.89 | $46.19 | $48.10 | $47.91 | 86,663,570 |
| 2021-09-03 | $45.32 | $46.84 | $45.05 | $46.10 | $45.92 | 46,235,760 |
| 2021-09-02 | $46.60 | $46.60 | $45.50 | $45.86 | $45.68 | 46,575,210 |
| 2021-09-01 | $45.40 | $47.20 | $44.92 | $46.59 | $46.41 | 73,127,060 |
| 2021-08-31 | $45.45 | $46.14 | $44.33 | $45.20 | $45.02 | 49,574,190 |
| 2021-08-30 | $45.82 | $46.28 | $45.26 | $45.60 | $45.42 | 44,456,860 |
| 2021-08-27 | $45.50 | $46.90 | $45.49 | $46.05 | $45.87 | 53,830,430 |
| 2021-08-26 | $47.01 | $47.10 | $45.25 | $45.31 | $45.13 | 80,436,520 |
| 2021-08-25 | $47.21 | $48.11 | $46.71 | $47.41 | $47.22 | 63,107,050 |
| 2021-08-24 | $46.91 | $48.16 | $46.10 | $47.20 | $47.01 | 97,395,100 |
| 2021-08-23 | $47.55 | $48.20 | $45.50 | $47.18 | $46.99 | 134,200,960 |
| 2021-08-20 | $50.00 | $50.32 | $48.46 | $48.46 | $48.27 | 140,676,440 |
| 2021-08-19 | $54.66 | $55.46 | $53.78 | $53.84 | $53.63 | 33,210,110 |
| 2021-08-18 | $54.82 | $55.21 | $53.76 | $54.99 | $54.77 | 33,002,060 |
| 2021-08-17 | $56.20 | $56.43 | $54.65 | $54.75 | $54.53 | 36,297,860 |
| 2021-08-16 | $56.53 | $57.10 | $56.05 | $56.47 | $56.25 | 25,064,480 |
| 2021-08-13 | $55.56 | $56.65 | $55.28 | $56.53 | $56.31 | 33,859,160 |
| 2021-08-12 | $56.53 | $57.67 | $55.62 | $55.80 | $55.58 | 40,083,640 |
| 2021-08-11 | $57.20 | $58.37 | $56.77 | $56.89 | $56.67 | 39,412,560 |
| 2021-08-10 | $57.09 | $57.80 | $55.74 | $57.74 | $57.51 | 56,306,100 |
| 2021-08-09 | $54.50 | $57.92 | $54.26 | $56.92 | $56.70 | 53,900,050 |
| 2021-08-06 | $55.50 | $55.54 | $54.28 | $54.80 | $54.58 | 34,743,830 |
| 2021-08-05 | $56.34 | $57.48 | $55.49 | $55.80 | $55.58 | 38,578,880 |
| 2021-08-04 | $57.60 | $57.77 | $55.80 | $56.33 | $56.11 | 47,326,780 |
| 2021-08-03 | $55.11 | $57.40 | $54.60 | $57.40 | $57.17 | 54,998,220 |
| 2021-08-02 | $53.98 | $56.25 | $52.25 | $55.25 | $55.03 | 60,414,100 |
| 2021-07-30 | $54.58 | $54.88 | $53.00 | $54.38 | $54.17 | 48,423,570 |
| 2021-07-29 | $57.60 | $57.90 | $54.67 | $55.11 | $54.89 | 53,012,510 |
| 2021-07-28 | $53.97 | $56.27 | $53.60 | $55.91 | $55.69 | 52,392,020 |
| 2021-07-27 | $59.21 | $59.58 | $54.11 | $54.50 | $54.29 | 81,094,640 |
| 2021-07-26 | $61.30 | $61.30 | $58.59 | $59.22 | $58.99 | 46,401,000 |
| 2021-07-23 | $61.19 | $61.85 | $60.23 | $61.49 | $61.25 | 36,112,010 |
| 2021-07-22 | $62.96 | $62.96 | $61.27 | $61.28 | $61.04 | 47,000,640 |
| 2021-07-21 | $64.00 | $64.47 | $62.66 | $62.98 | $62.73 | 55,457,120 |
| 2021-07-20 | $60.85 | $63.18 | $60.50 | $63.18 | $62.93 | 79,808,080 |
| 2021-07-19 | $59.84 | $61.00 | $59.01 | $60.96 | $60.72 | 50,233,330 |
| 2021-07-16 | $60.27 | $60.27 | $59.00 | $60.10 | $59.86 | 45,006,740 |
| 2021-07-15 | $59.80 | $60.29 | $58.38 | $60.27 | $60.03 | 64,806,120 |
| 2021-07-14 | $61.70 | $61.80 | $60.00 | $60.11 | $59.87 | 67,679,870 |
| 2021-07-13 | $63.12 | $63.41 | $61.76 | $61.94 | $61.70 | 38,145,470 |
| 2021-07-12 | $63.50 | $64.50 | $62.99 | $63.12 | $62.87 | 59,986,700 |
| 2021-07-09 | $61.02 | $62.32 | $60.90 | $62.10 | $61.86 | 31,713,970 |
| 2021-07-08 | $62.46 | $62.88 | $61.17 | $61.37 | $61.13 | 37,669,300 |
| 2021-07-07 | $62.29 | $63.49 | $62.26 | $62.45 | $62.20 | 42,130,980 |
| 2021-07-06 | $62.60 | $62.60 | $60.83 | $62.06 | $61.82 | 65,591,780 |
| 2021-07-05 | $66.66 | $66.66 | $62.32 | $62.95 | $62.70 | 79,501,890 |
| 2021-07-02 | $69.03 | $69.29 | $66.85 | $66.91 | $66.65 | 53,131,560 |
| 2021-07-01 | $68.00 | $70.80 | $67.75 | $69.69 | $69.42 | 49,410,180 |
| 2021-06-30 | $68.25 | $68.70 | $67.90 | $67.97 | $67.70 | 26,682,510 |
| 2021-06-29 | $68.61 | $68.82 | $67.81 | $68.20 | $67.93 | 30,062,700 |
| 2021-06-28 | $68.06 | $68.60 | $67.50 | $68.60 | $68.33 | 41,106,770 |
| 2021-06-25 | $67.67 | $68.44 | $66.98 | $68.06 | $67.79 | 53,724,000 |
| 2021-06-24 | $69.99 | $69.99 | $67.87 | $68.00 | $67.73 | 77,212,790 |
| 2021-06-23 | $70.57 | $72.46 | $70.55 | $71.15 | $70.87 | 57,215,570 |
| 2021-06-22 | $69.51 | $70.49 | $69.00 | $70.48 | $70.20 | 43,612,980 |
| 2021-06-21 | $71.20 | $71.20 | $69.11 | $69.51 | $69.24 | 45,286,230 |
| 2021-06-18 | $71.50 | $72.45 | $70.83 | $71.44 | $71.16 | 31,060,660 |
| 2021-06-17 | $70.84 | $71.29 | $70.16 | $71.15 | $70.87 | 23,354,800 |
| 2021-06-16 | $71.88 | $72.40 | $70.50 | $70.81 | $70.53 | 28,037,760 |
| 2021-06-15 | $72.96 | $74.15 | $71.55 | $71.88 | $71.60 | 43,843,800 |
| 2021-06-14 | $72.96 | $72.96 | $72.96 | $72.96 | $72.67 | 0 |
| 2021-06-11 | $73.10 | $73.45 | $71.10 | $72.96 | $72.67 | 44,820,870 |
| 2021-06-10 | $71.01 | $75.46 | $70.12 | $73.00 | $72.71 | 61,779,050 |
| 2021-06-09 | $83.09 | $84.50 | $83.09 | $84.15 | $69.68 | 25,659,090 |
| 2021-06-08 | $82.85 | $84.33 | $82.61 | $82.98 | $68.71 | 29,782,920 |
| 2021-06-07 | $82.50 | $82.53 | $81.25 | $82.44 | $68.27 | 25,301,110 |
| 2021-06-04 | $82.07 | $83.49 | $81.69 | $82.65 | $68.44 | 33,478,120 |
| 2021-06-03 | $83.53 | $83.90 | $82.56 | $82.58 | $68.38 | 41,410,340 |
| 2021-06-02 | $87.51 | $87.75 | $83.60 | $84.36 | $69.86 | 52,429,870 |
| 2021-06-01 | $86.39 | $87.50 | $85.60 | $87.47 | $72.43 | 39,253,830 |
| 2021-05-31 | $85.70 | $86.38 | $85.01 | $86.30 | $71.46 | 25,953,730 |
| 2021-05-28 | $86.89 | $87.32 | $85.26 | $85.85 | $71.09 | 32,128,410 |
| 2021-05-27 | $85.96 | $86.90 | $85.14 | $86.31 | $71.47 | 32,636,750 |
| 2021-05-26 | $87.08 | $87.47 | $85.63 | $86.29 | $71.45 | 41,748,840 |
| 2021-05-25 | $83.35 | $86.66 | $83.25 | $86.25 | $71.42 | 46,445,680 |
| 2021-05-24 | $81.91 | $83.36 | $80.90 | $83.36 | $69.03 | 27,943,480 |
| 2021-05-21 | $84.05 | $85.25 | $82.00 | $82.17 | $68.04 | 36,626,620 |
| 2021-05-20 | $85.17 | $85.34 | $83.30 | $83.71 | $69.32 | 34,717,480 |
| 2021-05-19 | $85.70 | $85.70 | $84.50 | $85.05 | $70.43 | 16,714,720 |
| 2021-05-18 | $85.40 | $86.34 | $84.54 | $85.73 | $70.99 | 19,155,170 |
| 2021-05-17 | $84.40 | $86.65 | $84.36 | $85.38 | $70.70 | 35,822,870 |
| 2021-05-14 | $82.31 | $84.20 | $81.41 | $83.83 | $69.42 | 34,737,830 |
| 2021-05-13 | $82.62 | $82.91 | $81.13 | $81.73 | $67.68 | 24,759,100 |
| 2021-05-12 | $83.63 | $83.94 | $82.50 | $83.18 | $68.88 | 24,346,250 |
| 2021-05-11 | $79.50 | $83.80 | $79.35 | $83.71 | $69.32 | 38,798,670 |
| 2021-05-10 | $79.90 | $80.88 | $78.01 | $80.33 | $66.52 | 25,316,120 |
| 2021-05-07 | $82.12 | $82.35 | $79.99 | $79.99 | $66.24 | 37,105,390 |
| 2021-05-06 | $84.10 | $85.30 | $82.01 | $82.12 | $68.00 | 42,144,800 |
| 2021-05-05 | $84.10 | $84.10 | $84.10 | $84.10 | $69.64 | 0 |
| 2021-05-04 | $84.10 | $84.10 | $84.10 | $84.10 | $69.64 | 0 |
| 2021-04-30 | $83.00 | $85.30 | $82.41 | $84.10 | $69.64 | 51,336,940 |
| 2021-04-29 | $82.99 | $83.10 | $81.80 | $82.35 | $68.19 | 31,753,560 |
| 2021-04-28 | $83.10 | $83.38 | $81.90 | $82.86 | $68.61 | 27,164,740 |
| 2021-04-27 | $81.54 | $83.18 | $80.85 | $83.05 | $68.77 | 33,601,170 |
| 2021-04-26 | $83.18 | $84.57 | $81.38 | $81.52 | $67.50 | 54,247,270 |
| 2021-04-23 | $82.90 | $83.98 | $82.00 | $83.00 | $68.73 | 46,863,790 |
| 2021-04-22 | $82.68 | $82.90 | $81.80 | $82.20 | $68.07 | 36,850,360 |
| 2021-04-21 | $80.19 | $83.36 | $79.61 | $83.18 | $68.88 | 68,809,650 |
| 2021-04-20 | $81.89 | $81.89 | $79.40 | $80.31 | $66.50 | 74,240,520 |
| 2021-04-19 | $80.70 | $82.21 | $79.50 | $82.09 | $67.98 | 52,961,770 |
| 2021-04-16 | $82.35 | $82.35 | $79.31 | $80.62 | $66.76 | 52,880,630 |
| 2021-04-15 | $84.52 | $84.58 | $82.06 | $82.18 | $68.05 | 59,868,380 |
| 2021-04-14 | $89.45 | $89.45 | $82.22 | $85.52 | $70.82 | 92,249,090 |
| 2021-04-13 | $89.39 | $90.30 | $87.66 | $88.98 | $73.68 | 22,380,890 |
| 2021-04-12 | $90.85 | $91.98 | $88.88 | $89.53 | $74.14 | 21,344,390 |
| 2021-04-09 | $93.00 | $93.20 | $90.50 | $91.20 | $75.52 | 17,988,910 |
| 2021-04-08 | $90.30 | $92.85 | $89.70 | $92.44 | $76.55 | 18,476,140 |
| 2021-04-07 | $91.20 | $91.30 | $89.74 | $90.68 | $75.09 | 16,907,150 |
| 2021-04-06 | $92.40 | $92.43 | $90.66 | $90.90 | $75.27 | 16,978,500 |
| 2021-04-05 | $92.68 | $92.68 | $92.68 | $92.68 | $76.75 | 0 |
| 2021-04-02 | $94.00 | $94.84 | $91.88 | $92.68 | $76.75 | 19,798,510 |
| 2021-04-01 | $91.60 | $94.50 | $91.60 | $93.85 | $77.71 | 19,276,030 |
| 2021-03-31 | $93.21 | $93.21 | $91.01 | $92.09 | $76.26 | 18,805,140 |
| 2021-03-30 | $90.36 | $93.68 | $90.00 | $93.60 | $77.51 | 29,635,570 |
| 2021-03-29 | $91.30 | $91.90 | $90.13 | $90.53 | $74.97 | 24,964,210 |
| 2021-03-26 | $87.59 | $92.10 | $87.39 | $91.22 | $75.54 | 37,823,440 |
| 2021-03-25 | $85.70 | $87.87 | $85.09 | $87.23 | $72.23 | 21,735,240 |
| 2021-03-24 | $87.65 | $88.20 | $85.75 | $86.52 | $71.64 | 20,113,520 |
| 2021-03-23 | $87.06 | $88.45 | $87.01 | $87.65 | $72.58 | 24,346,540 |
| 2021-03-22 | $88.05 | $90.29 | $87.60 | $88.11 | $72.96 | 25,482,700 |
| 2021-03-19 | $88.00 | $88.94 | $87.20 | $88.05 | $72.91 | 22,450,150 |
| 2021-03-18 | $89.01 | $90.49 | $88.30 | $89.21 | $73.87 | 31,112,750 |
| 2021-03-17 | $89.20 | $89.76 | $87.58 | $88.62 | $73.38 | 25,086,340 |
| 2021-03-16 | $90.50 | $90.78 | $88.10 | $89.19 | $73.86 | 24,041,970 |
| 2021-03-15 | $91.13 | $92.05 | $88.57 | $89.59 | $74.19 | 30,124,410 |
| 2021-03-12 | $94.50 | $95.30 | $91.58 | $92.19 | $76.34 | 22,917,860 |
| 2021-03-11 | $93.99 | $94.88 | $92.50 | $93.48 | $77.41 | 27,251,640 |
| 2021-03-10 | $93.99 | $94.53 | $92.54 | $93.40 | $77.34 | 24,213,420 |
| 2021-03-09 | $92.88 | $94.69 | $89.39 | $91.78 | $76.00 | 42,965,620 |
| 2021-03-08 | $100.71 | $101.55 | $91.70 | $92.12 | $76.28 | 46,204,340 |
| 2021-03-05 | $98.52 | $101.13 | $98.49 | $100.30 | $83.06 | 22,836,330 |
| 2021-03-04 | $100.18 | $101.35 | $98.59 | $100.50 | $83.22 | 25,083,120 |
| 2021-03-03 | $98.50 | $101.48 | $97.54 | $101.35 | $83.92 | 26,463,180 |
| 2021-03-02 | $100.31 | $100.81 | $97.50 | $98.35 | $81.44 | 30,420,570 |
| 2021-03-01 | $102.80 | $102.80 | $99.31 | $100.31 | $83.06 | 30,533,940 |
| 2021-02-26 | $99.01 | $103.66 | $99.01 | $101.80 | $84.30 | 34,996,370 |
| 2021-02-25 | $100.00 | $102.24 | $99.15 | $101.05 | $83.68 | 31,609,720 |
| 2021-02-24 | $100.99 | $101.00 | $98.60 | $99.70 | $82.56 | 31,780,660 |
| 2021-02-23 | $99.34 | $101.96 | $99.00 | $100.70 | $83.39 | 25,488,860 |
| 2021-02-22 | $106.40 | $106.40 | $100.00 | $100.01 | $82.82 | 45,626,050 |
| 2021-02-19 | $104.57 | $105.78 | $102.81 | $105.16 | $87.08 | 28,656,350 |
| 2021-02-18 | $111.40 | $111.40 | $104.50 | $104.90 | $86.86 | 45,041,560 |
| 2021-02-17 | $109.20 | $109.20 | $109.20 | $109.20 | $90.43 | 0 |
| 2021-02-16 | $109.20 | $109.20 | $109.20 | $109.20 | $90.43 | 0 |
| 2021-02-15 | $109.20 | $109.20 | $109.20 | $109.20 | $90.43 | 0 |
| 2021-02-12 | $109.20 | $109.20 | $109.20 | $109.20 | $90.43 | 0 |
| 2021-02-11 | $109.20 | $109.20 | $109.20 | $109.20 | $90.43 | 0 |
| 2021-02-10 | $109.20 | $110.75 | $107.12 | $109.20 | $90.43 | 34,364,520 |
| 2021-02-09 | $107.75 | $110.82 | $105.80 | $109.74 | $90.87 | 34,134,560 |
| 2021-02-08 | $107.31 | $109.35 | $105.85 | $106.28 | $88.01 | 37,346,790 |
| 2021-02-05 | $103.95 | $108.29 | $102.50 | $107.30 | $88.85 | 38,071,170 |
| 2021-02-04 | $104.00 | $104.40 | $101.51 | $102.80 | $85.13 | 28,548,210 |
| 2021-02-03 | $105.94 | $106.95 | $104.52 | $105.00 | $86.95 | 21,573,570 |
| 2021-02-02 | $103.71 | $107.00 | $102.05 | $106.00 | $87.78 | 31,194,630 |
| 2021-02-01 | $102.46 | $104.09 | $101.00 | $102.55 | $84.92 | 25,076,610 |
| 2021-01-29 | $104.25 | $105.12 | $101.01 | $103.76 | $85.92 | 32,727,550 |
| 2021-01-28 | $106.55 | $107.99 | $103.38 | $104.66 | $86.67 | 28,273,750 |
| 2021-01-27 | $107.70 | $108.18 | $105.50 | $106.62 | $88.29 | 23,027,050 |
| 2021-01-26 | $110.55 | $111.28 | $106.75 | $107.00 | $88.60 | 33,976,100 |
| 2021-01-25 | $112.78 | $113.63 | $109.50 | $111.45 | $92.29 | 38,794,450 |
| 2021-01-22 | $107.96 | $113.00 | $107.11 | $112.60 | $93.24 | 41,130,800 |
| 2021-01-21 | $106.00 | $108.80 | $105.38 | $108.15 | $89.56 | 38,293,460 |
| 2021-01-20 | $105.90 | $107.53 | $105.00 | $105.97 | $87.75 | 30,502,730 |
| 2021-01-19 | $108.50 | $108.50 | $104.28 | $104.95 | $86.91 | 34,814,230 |
| 2021-01-18 | $109.03 | $110.34 | $107.39 | $107.83 | $89.29 | 23,513,200 |
| 2021-01-15 | $111.50 | $111.50 | $108.01 | $109.83 | $90.95 | 24,707,100 |
| 2021-01-14 | $112.57 | $112.93 | $108.60 | $110.18 | $91.24 | 30,041,620 |
| 2021-01-13 | $114.01 | $114.49 | $111.62 | $112.57 | $93.22 | 23,771,910 |
| 2021-01-12 | $111.29 | $114.52 | $110.00 | $114.10 | $94.48 | 28,638,790 |
| 2021-01-11 | $112.32 | $114.15 | $110.00 | $111.30 | $92.16 | 27,201,140 |
| 2021-01-08 | $115.12 | $116.87 | $112.15 | $113.22 | $93.75 | 30,767,610 |
| 2021-01-07 | $114.86 | $115.00 | $111.80 | $115.00 | $95.23 | 32,927,600 |
| 2021-01-06 | $113.25 | $115.87 | $112.00 | $113.72 | $94.17 | 28,370,020 |
| 2021-01-05 | $111.20 | $116.66 | $111.19 | $113.23 | $93.76 | 41,762,790 |
| 2021-01-04 | $111.99 | $113.69 | $111.00 | $111.20 | $92.08 | 36,342,270 |
| 2021-01-01 | $111.46 | $111.46 | $111.46 | $111.46 | $92.30 | 0 |
| 2020-12-31 | $112.55 | $112.66 | $110.01 | $111.46 | $92.30 | 28,156,890 |
| 2020-12-30 | $108.98 | $113.39 | $108.80 | $112.70 | $93.32 | 36,217,120 |
| 2020-12-29 | $111.82 | $112.63 | $106.05 | $108.28 | $89.66 | 37,797,530 |
| 2020-12-28 | $116.00 | $116.45 | $110.00 | $111.00 | $91.92 | 39,434,050 |
| 2020-12-25 | $108.82 | $116.50 | $108.50 | $115.01 | $95.24 | 32,433,040 |
| 2020-12-24 | $106.50 | $111.11 | $106.11 | $108.80 | $90.09 | 28,333,440 |
| 2020-12-23 | $107.39 | $108.15 | $105.35 | $106.00 | $87.78 | 29,896,630 |
| 2020-12-22 | $107.80 | $108.98 | $106.00 | $106.20 | $87.94 | 28,483,650 |
| 2020-12-21 | $105.75 | $108.58 | $104.88 | $107.86 | $89.32 | 36,973,580 |
| 2020-12-18 | $105.81 | $107.45 | $104.42 | $105.66 | $87.49 | 46,382,070 |
| 2020-12-17 | $102.00 | $106.71 | $101.01 | $105.18 | $87.10 | 90,387,540 |
| 2020-12-16 | $97.08 | $97.88 | $95.58 | $97.01 | $80.33 | 41,062,520 |
| 2020-12-15 | $90.12 | $97.29 | $90.12 | $97.02 | $80.34 | 77,154,520 |
| 2020-12-14 | $89.02 | $90.39 | $88.03 | $90.11 | $74.62 | 17,885,760 |
| 2020-12-11 | $89.60 | $90.83 | $88.60 | $89.50 | $74.11 | 25,901,210 |
| 2020-12-10 | $88.00 | $89.70 | $87.58 | $89.00 | $73.70 | 17,235,140 |
| 2020-12-09 | $90.66 | $90.66 | $88.13 | $88.24 | $73.07 | 22,385,530 |
| 2020-12-08 | $90.76 | $90.79 | $89.70 | $90.07 | $74.58 | 14,561,320 |
| 2020-12-07 | $91.78 | $91.78 | $89.31 | $89.88 | $74.43 | 23,991,180 |
| 2020-12-04 | $89.89 | $91.50 | $89.50 | $91.32 | $75.62 | 30,179,710 |
| 2020-12-03 | $87.80 | $90.10 | $87.62 | $89.99 | $74.52 | 32,178,910 |
| 2020-12-02 | $87.81 | $87.88 | $86.97 | $87.53 | $72.48 | 15,966,300 |
| 2020-12-01 | $86.29 | $87.88 | $86.15 | $87.61 | $72.55 | 24,535,330 |
| 2020-11-30 | $86.70 | $87.50 | $85.99 | $85.99 | $71.21 | 24,193,450 |
| 2020-11-27 | $85.88 | $86.99 | $85.03 | $86.95 | $72.00 | 16,213,830 |
| 2020-11-26 | $86.79 | $86.96 | $85.09 | $86.00 | $71.21 | 15,607,170 |
| 2020-11-25 | $87.17 | $87.33 | $85.90 | $86.13 | $71.32 | 20,023,760 |
| 2020-11-24 | $86.11 | $87.21 | $85.53 | $87.17 | $72.18 | 23,837,760 |
| 2020-11-23 | $86.91 | $87.00 | $85.00 | $86.12 | $71.31 | 32,883,850 |
| 2020-11-20 | $87.30 | $87.68 | $86.67 | $86.91 | $71.97 | 17,163,440 |
| 2020-11-19 | $87.00 | $87.60 | $86.50 | $87.30 | $72.29 | 18,016,860 |
| 2020-11-18 | $85.55 | $87.28 | $85.55 | $86.61 | $71.72 | 24,068,840 |
| 2020-11-17 | $85.64 | $85.83 | $84.90 | $85.53 | $70.82 | 21,569,610 |
| 2020-11-16 | $86.10 | $86.35 | $84.94 | $85.63 | $70.91 | 20,385,760 |
| 2020-11-13 | $86.60 | $86.74 | $85.18 | $85.50 | $70.80 | 29,442,050 |
| 2020-11-12 | $86.50 | $87.17 | $86.20 | $86.55 | $71.67 | 19,516,210 |
| 2020-11-11 | $87.95 | $87.95 | $85.90 | $86.17 | $71.35 | 35,104,350 |
| 2020-11-10 | $89.60 | $89.84 | $87.67 | $87.95 | $72.83 | 30,041,300 |
| 2020-11-09 | $89.08 | $89.94 | $88.61 | $89.37 | $74.00 | 31,485,320 |
| 2020-11-06 | $91.70 | $91.79 | $88.00 | $88.89 | $73.61 | 31,976,190 |
| 2020-11-05 | $91.38 | $92.20 | $90.66 | $91.20 | $75.52 | 18,090,590 |
| 2020-11-04 | $90.19 | $90.50 | $89.58 | $90.17 | $74.67 | 13,972,550 |
| 2020-11-03 | $89.43 | $90.43 | $89.01 | $90.15 | $74.65 | 19,629,970 |
| 2020-11-02 | $88.58 | $89.50 | $87.80 | $89.23 | $73.89 | 21,413,650 |
| 2020-10-30 | $91.16 | $91.39 | $88.33 | $88.84 | $73.57 | 30,349,100 |
| 2020-10-29 | $90.69 | $92.00 | $89.80 | $91.04 | $75.39 | 23,852,180 |
| 2020-10-28 | $89.23 | $92.00 | $88.51 | $91.36 | $75.65 | 26,026,400 |
| 2020-10-27 | $89.16 | $89.75 | $88.31 | $89.23 | $73.89 | 15,240,950 |
| 2020-10-26 | $88.10 | $89.54 | $87.60 | $89.18 | $73.85 | 12,543,190 |
| 2020-10-23 | $89.56 | $89.86 | $88.08 | $88.15 | $72.99 | 14,591,240 |
| 2020-10-22 | $89.54 | $89.56 | $88.50 | $89.56 | $74.16 | 16,152,920 |
| 2020-10-21 | $91.02 | $91.20 | $89.01 | $89.58 | $74.18 | 28,833,600 |
| 2020-10-20 | $91.39 | $91.52 | $89.66 | $91.01 | $75.36 | 22,296,670 |
| 2020-10-19 | $93.68 | $94.00 | $91.11 | $91.52 | $75.78 | 20,715,930 |
| 2020-10-16 | $93.96 | $94.20 | $92.12 | $93.10 | $77.09 | 17,650,220 |
| 2020-10-15 | $93.00 | $93.65 | $92.56 | $93.16 | $77.14 | 17,803,480 |
| 2020-10-14 | $93.49 | $94.07 | $92.76 | $93.00 | $77.01 | 21,090,030 |
| 2020-10-13 | $94.20 | $94.69 | $93.11 | $93.70 | $77.59 | 18,696,360 |
| 2020-10-12 | $92.39 | $94.30 | $92.38 | $94.20 | $78.00 | 24,602,020 |
| 2020-10-09 | $92.00 | $92.44 | $90.85 | $91.95 | $76.14 | 19,576,070 |
| 2020-10-08 | $89.82 | $89.82 | $89.82 | $89.82 | $74.38 | 0 |
| 2020-10-07 | $89.82 | $89.82 | $89.82 | $89.82 | $74.38 | 0 |
| 2020-10-06 | $89.82 | $89.82 | $89.82 | $89.82 | $74.38 | 0 |
| 2020-10-05 | $89.82 | $89.82 | $89.82 | $89.82 | $74.38 | 0 |
| 2020-10-02 | $89.82 | $89.82 | $89.82 | $89.82 | $74.38 | 0 |
| 2020-10-01 | $89.82 | $89.82 | $89.82 | $89.82 | $74.38 | 0 |
| 2020-09-30 | $90.39 | $91.98 | $89.50 | $89.82 | $74.38 | 23,431,600 |
| 2020-09-29 | $89.28 | $90.40 | $88.90 | $89.89 | $74.44 | 17,781,450 |
| 2020-09-28 | $88.49 | $89.57 | $88.11 | $88.58 | $73.35 | 14,568,490 |
| 2020-09-25 | $88.30 | $88.62 | $87.35 | $88.45 | $73.24 | 14,111,280 |
| 2020-09-24 | $89.55 | $89.55 | $87.30 | $87.86 | $72.75 | 17,302,730 |
| 2020-09-23 | $89.45 | $90.50 | $88.85 | $89.84 | $74.39 | 15,519,480 |
| 2020-09-22 | $88.00 | $90.10 | $87.99 | $89.30 | $73.95 | 20,494,050 |
| 2020-09-21 | $88.80 | $89.46 | $87.75 | $88.50 | $73.28 | 16,829,810 |
| 2020-09-18 | $86.40 | $88.98 | $86.22 | $88.98 | $73.68 | 29,771,730 |
| 2020-09-17 | $89.08 | $89.64 | $86.00 | $86.29 | $71.45 | 42,304,510 |
| 2020-09-16 | $91.40 | $91.90 | $89.60 | $89.74 | $74.31 | 19,517,130 |
| 2020-09-15 | $91.30 | $91.33 | $90.02 | $91.10 | $75.44 | 14,888,130 |
| 2020-09-14 | $92.10 | $92.38 | $91.32 | $91.36 | $75.65 | 15,482,420 |
| 2020-09-11 | $89.60 | $92.26 | $89.60 | $91.81 | $76.03 | 18,338,980 |
| 2020-09-10 | $91.50 | $91.96 | $90.31 | $90.74 | $75.14 | 16,264,840 |
| 2020-09-09 | $91.54 | $92.07 | $89.50 | $90.30 | $74.77 | 21,080,290 |
| 2020-09-08 | $91.62 | $92.89 | $91.20 | $92.33 | $76.46 | 20,517,580 |
| 2020-09-07 | $93.00 | $93.79 | $91.50 | $91.60 | $75.85 | 23,396,560 |
| 2020-09-04 | $93.88 | $94.30 | $92.37 | $93.51 | $77.43 | 25,446,450 |
| 2020-09-03 | $94.70 | $95.88 | $93.88 | $95.00 | $78.67 | 19,690,810 |
| 2020-09-02 | $95.00 | $95.00 | $92.61 | $94.70 | $78.42 | 27,340,730 |
| 2020-09-01 | $94.49 | $95.55 | $93.34 | $93.99 | $77.83 | 20,966,930 |
| 2020-08-31 | $95.80 | $96.55 | $94.71 | $94.87 | $78.56 | 27,298,620 |
| 2020-08-28 | $93.30 | $95.50 | $92.91 | $95.39 | $78.99 | 28,154,810 |
| 2020-08-27 | $94.58 | $94.88 | $92.59 | $94.11 | $77.93 | 21,309,960 |
| 2020-08-26 | $94.03 | $95.94 | $93.70 | $94.58 | $78.32 | 26,872,300 |
| 2020-08-25 | $92.99 | $94.65 | $92.80 | $93.99 | $77.83 | 24,979,220 |
| 2020-08-24 | $92.98 | $93.00 | $91.65 | $92.42 | $76.53 | 17,743,330 |
| 2020-08-21 | $93.09 | $93.65 | $90.80 | $91.80 | $76.02 | 20,566,890 |
| 2020-08-20 | $92.73 | $93.34 | $91.20 | $91.70 | $75.93 | 20,311,420 |
| 2020-08-19 | $93.80 | $94.86 | $92.52 | $92.73 | $76.79 | 32,770,390 |
| 2020-08-18 | $91.20 | $94.66 | $91.20 | $93.40 | $77.34 | 44,929,070 |
| 2020-08-17 | $89.98 | $91.49 | $89.18 | $90.90 | $75.27 | 34,367,680 |
| 2020-08-14 | $88.98 | $89.80 | $87.97 | $89.50 | $74.11 | 24,237,510 |
| 2020-08-13 | $90.93 | $90.93 | $88.80 | $88.88 | $73.60 | 26,385,810 |
| 2020-08-12 | $91.78 | $92.17 | $89.00 | $90.01 | $74.53 | 35,333,870 |
| 2020-08-11 | $91.47 | $93.12 | $91.20 | $91.78 | $76.00 | 35,084,270 |
| 2020-08-10 | $91.32 | $91.59 | $89.73 | $90.79 | $75.18 | 28,793,950 |
| 2020-08-07 | $91.30 | $91.97 | $89.52 | $91.20 | $75.52 | 32,988,290 |
| 2020-08-06 | $93.01 | $93.29 | $90.51 | $91.00 | $75.35 | 47,749,700 |
| 2020-08-05 | $93.89 | $94.11 | $92.39 | $92.79 | $76.84 | 38,311,500 |
| 2020-08-04 | $93.50 | $95.82 | $93.45 | $93.98 | $77.82 | 40,738,510 |
| 2020-08-03 | $92.70 | $93.74 | $91.50 | $93.20 | $77.18 | 63,997,840 |
| 2020-07-31 | $94.87 | $95.48 | $91.84 | $94.38 | $78.15 | 56,003,420 |
| 2020-07-30 | $95.86 | $96.29 | $94.61 | $94.97 | $78.64 | 27,299,650 |
| 2020-07-29 | $94.24 | $96.38 | $94.00 | $95.85 | $79.37 | 26,603,670 |
| 2020-07-28 | $95.40 | $96.21 | $94.20 | $94.60 | $78.34 | 28,520,240 |
| 2020-07-27 | $94.78 | $96.96 | $94.49 | $95.39 | $78.99 | 24,982,910 |
| 2020-07-24 | $98.11 | $98.79 | $94.00 | $94.79 | $78.49 | 44,416,020 |
| 2020-07-23 | $98.81 | $100.88 | $98.00 | $99.37 | $82.29 | 34,555,640 |
| 2020-07-22 | $98.99 | $101.06 | $97.47 | $99.37 | $82.29 | 30,127,610 |
| 2020-07-21 | $97.40 | $99.98 | $96.48 | $99.30 | $82.23 | 32,418,860 |
| 2020-07-20 | $96.46 | $97.58 | $94.22 | $96.49 | $79.90 | 25,636,140 |
| 2020-07-17 | $95.91 | $97.88 | $95.00 | $96.33 | $79.77 | 36,663,150 |
| 2020-07-16 | $103.30 | $104.16 | $96.26 | $96.35 | $79.78 | 47,557,450 |
| 2020-07-15 | $99.90 | $105.00 | $99.06 | $102.99 | $85.28 | 47,889,950 |
| 2020-07-14 | $99.80 | $99.80 | $97.00 | $98.43 | $81.51 | 33,226,290 |
| 2020-07-13 | $99.58 | $100.88 | $99.05 | $99.82 | $82.66 | 32,371,510 |
| 2020-07-10 | $98.60 | $100.41 | $98.05 | $99.35 | $82.27 | 29,397,610 |
| 2020-07-09 | $97.10 | $99.22 | $96.61 | $98.51 | $81.57 | 28,267,460 |
| 2020-07-08 | $97.97 | $99.76 | $96.06 | $97.06 | $80.37 | 35,871,040 |
| 2020-07-07 | $93.47 | $98.22 | $92.95 | $97.29 | $80.56 | 47,494,420 |
| 2020-07-06 | $92.00 | $93.40 | $91.15 | $93.13 | $77.12 | 49,652,810 |
| 2020-07-03 | $91.32 | $92.00 | $90.50 | $91.88 | $76.08 | 29,910,750 |
| 2020-07-02 | $90.98 | $91.75 | $90.00 | $91.20 | $75.52 | 34,527,120 |
| 2020-07-01 | $92.40 | $92.56 | $89.31 | $91.05 | $75.40 | 42,068,050 |
| 2020-06-30 | $92.88 | $93.60 | $91.75 | $92.30 | $76.43 | 25,766,880 |
| 2020-06-29 | $92.40 | $93.44 | $91.40 | $92.23 | $76.37 | 27,130,570 |
| 2020-06-26 | $92.95 | $92.95 | $92.95 | $92.95 | $76.97 | 0 |
| 2020-06-25 | $92.95 | $92.95 | $92.95 | $92.95 | $76.97 | 0 |
| 2020-06-24 | $94.00 | $94.40 | $92.03 | $92.95 | $76.97 | 31,091,260 |
| 2020-06-23 | $92.27 | $94.50 | $92.00 | $94.50 | $78.25 | 25,453,060 |
| 2020-06-22 | $92.90 | $95.41 | $92.20 | $93.23 | $77.20 | 29,277,780 |
| 2020-06-19 | $89.50 | $93.32 | $89.30 | $92.98 | $76.99 | 33,448,500 |
| 2020-06-18 | $89.60 | $89.96 | $87.58 | $89.30 | $73.95 | 21,487,640 |
| 2020-06-17 | $87.30 | $90.05 | $87.15 | $89.65 | $74.24 | 33,127,400 |
| 2020-06-16 | $85.10 | $87.61 | $84.58 | $87.14 | $72.16 | 27,428,620 |
| 2020-06-15 | $85.10 | $86.60 | $84.08 | $84.24 | $69.76 | 25,478,190 |
| 2020-06-12 | $83.11 | $85.85 | $83.11 | $85.84 | $71.08 | 23,395,840 |
| 2020-06-11 | $84.35 | $85.36 | $83.58 | $84.46 | $69.94 | 22,117,860 |
| 2020-06-10 | $83.01 | $85.50 | $82.54 | $84.54 | $70.01 | 31,912,490 |
| 2020-06-09 | $80.30 | $83.00 | $80.30 | $82.97 | $68.70 | 35,269,990 |
| 2020-06-08 | $82.52 | $82.69 | $79.68 | $80.30 | $66.49 | 33,038,300 |
| 2020-06-05 | $81.20 | $82.32 | $80.42 | $82.30 | $68.15 | 18,578,930 |
| 2020-06-04 | $80.58 | $81.26 | $79.91 | $81.20 | $67.24 | 20,979,790 |
| 2020-06-03 | $80.66 | $80.79 | $79.90 | $80.17 | $66.39 | 20,953,770 |
| 2020-06-02 | $80.27 | $80.60 | $79.53 | $80.40 | $66.58 | 17,609,320 |
| 2020-06-01 | $79.80 | $80.80 | $79.59 | $80.22 | $66.43 | 26,148,400 |
| 2020-05-29 | $78.10 | $79.35 | $77.80 | $78.70 | $65.17 | 17,318,970 |
| 2020-05-28 | $79.71 | $79.93 | $77.33 | $78.50 | $65.00 | 23,191,680 |
| 2020-05-27 | $81.13 | $81.13 | $78.41 | $79.87 | $66.14 | 31,144,210 |
| 2020-05-26 | $80.65 | $81.90 | $80.26 | $81.50 | $67.49 | 21,137,100 |
| 2020-05-25 | $80.60 | $81.73 | $80.05 | $80.95 | $67.03 | 19,936,840 |
| 2020-05-22 | $99.77 | $99.88 | $95.38 | $95.88 | $66.01 | 28,447,790 |
| 2020-05-21 | $98.30 | $101.00 | $98.03 | $99.74 | $68.66 | 27,069,880 |
| 2020-05-20 | $98.52 | $99.97 | $97.15 | $97.90 | $67.40 | 19,324,560 |
| 2020-05-19 | $99.00 | $99.97 | $97.31 | $97.94 | $67.42 | 18,534,840 |
| 2020-05-18 | $94.95 | $98.20 | $94.10 | $97.20 | $66.92 | 30,116,320 |
| 2020-05-15 | $97.80 | $98.15 | $94.51 | $94.83 | $65.28 | 25,366,060 |
| 2020-05-14 | $95.46 | $98.00 | $94.70 | $97.20 | $66.92 | 22,261,680 |
| 2020-05-13 | $95.44 | $97.00 | $94.10 | $95.70 | $65.88 | 22,492,010 |
| 2020-05-12 | $93.68 | $95.53 | $93.52 | $95.44 | $65.70 | 18,285,630 |
| 2020-05-11 | $96.70 | $96.78 | $93.39 | $93.68 | $64.49 | 32,938,970 |
| 2020-05-08 | $96.96 | $98.69 | $96.43 | $97.05 | $66.81 | 16,732,090 |
| 2020-05-07 | $96.55 | $97.33 | $95.60 | $96.60 | $66.50 | 12,458,600 |
| 2020-05-06 | $92.51 | $96.42 | $92.10 | $96.42 | $66.38 | 26,001,370 |
| 2020-05-05 | $93.00 | $93.00 | $93.00 | $93.00 | $64.02 | 0 |
| 2020-05-04 | $93.00 | $93.00 | $93.00 | $93.00 | $64.02 | 0 |
| 2020-05-01 | $93.00 | $93.00 | $93.00 | $93.00 | $64.02 | 0 |
| 2020-04-30 | $93.40 | $94.60 | $92.44 | $93.00 | $64.02 | 19,649,750 |
| 2020-04-29 | $95.56 | $96.00 | $91.65 | $93.39 | $64.29 | 24,102,980 |
| 2020-04-28 | $96.40 | $97.00 | $95.05 | $96.05 | $66.12 | 22,129,180 |
| 2020-04-27 | $95.90 | $97.30 | $94.29 | $96.35 | $66.33 | 18,385,980 |
| 2020-04-24 | $95.98 | $95.99 | $94.50 | $95.28 | $65.59 | 10,850,700 |
| 2020-04-23 | $98.00 | $98.77 | $95.00 | $96.05 | $66.12 | 19,376,580 |
| 2020-04-22 | $95.29 | $97.50 | $94.11 | $97.50 | $67.12 | 17,745,050 |
| 2020-04-21 | $97.00 | $97.02 | $94.25 | $95.30 | $65.61 | 18,320,320 |
| 2020-04-20 | $96.60 | $97.50 | $96.01 | $96.70 | $66.57 | 12,854,190 |
| 2020-04-17 | $97.55 | $98.20 | $96.36 | $96.60 | $66.50 | 14,749,550 |
| 2020-04-16 | $96.17 | $97.92 | $95.52 | $97.41 | $67.06 | 13,984,290 |
| 2020-04-15 | $98.51 | $99.55 | $96.88 | $97.43 | $67.07 | 14,466,310 |
| 2020-04-14 | $97.72 | $98.54 | $96.08 | $98.49 | $67.80 | 19,345,510 |
| 2020-04-13 | $96.98 | $97.37 | $95.28 | $96.67 | $66.55 | 9,332,930 |
| 2020-04-10 | $96.78 | $99.68 | $95.90 | $96.21 | $66.23 | 17,107,630 |
| 2020-04-09 | $94.79 | $97.80 | $94.45 | $96.79 | $66.63 | 17,708,070 |
| 2020-04-08 | $94.90 | $96.50 | $94.23 | $94.78 | $65.25 | 16,119,860 |
| 2020-04-07 | $94.50 | $95.98 | $93.58 | $95.50 | $65.74 | 23,768,400 |
| 2020-04-06 | $93.73 | $93.73 | $93.73 | $93.73 | $64.53 | 0 |
| 2020-04-03 | $91.80 | $95.00 | $91.53 | $93.73 | $64.53 | 29,210,340 |
| 2020-04-02 | $90.05 | $91.99 | $89.62 | $91.85 | $63.23 | 18,138,870 |
| 2020-04-01 | $91.38 | $91.49 | $89.20 | $90.00 | $61.96 | 19,304,500 |
| 2020-03-31 | $91.17 | $92.18 | $90.00 | $92.03 | $63.36 | 26,304,470 |
| 2020-03-30 | $90.00 | $92.45 | $88.68 | $90.70 | $62.44 | 25,684,640 |
| 2020-03-27 | $91.05 | $93.25 | $90.08 | $90.89 | $62.57 | 28,469,860 |
| 2020-03-26 | $88.90 | $91.50 | $88.15 | $90.28 | $62.15 | 31,770,360 |
| 2020-03-25 | $88.15 | $89.98 | $86.61 | $88.97 | $61.25 | 31,844,650 |
| 2020-03-24 | $83.04 | $86.00 | $82.88 | $85.66 | $58.97 | 31,900,550 |
| 2020-03-23 | $80.00 | $83.49 | $79.31 | $82.30 | $56.66 | 41,520,770 |
| 2020-03-20 | $79.98 | $80.99 | $78.66 | $80.16 | $55.18 | 24,883,220 |
| 2020-03-19 | $80.50 | $81.80 | $77.18 | $79.00 | $54.39 | 32,231,090 |
| 2020-03-18 | $81.20 | $84.26 | $80.29 | $80.60 | $55.49 | 28,389,690 |
| 2020-03-17 | $82.05 | $83.96 | $79.08 | $81.09 | $55.82 | 27,293,470 |
| 2020-03-16 | $85.00 | $85.70 | $81.55 | $82.05 | $56.49 | 28,994,100 |
| 2020-03-13 | $82.20 | $86.00 | $82.00 | $84.70 | $58.31 | 34,967,130 |
| 2020-03-12 | $87.51 | $89.00 | $86.00 | $86.38 | $59.47 | 25,077,450 |
| 2020-03-11 | $91.79 | $91.79 | $88.81 | $89.03 | $61.29 | 16,010,240 |
| 2020-03-10 | $89.25 | $91.60 | $88.15 | $90.60 | $62.37 | 26,284,470 |
| 2020-03-09 | $90.05 | $91.30 | $88.79 | $88.89 | $61.19 | 32,820,180 |
| 2020-03-06 | $92.00 | $93.80 | $91.70 | $92.25 | $63.51 | 31,258,260 |
| 2020-03-05 | $89.61 | $92.50 | $89.01 | $91.70 | $63.13 | 44,192,560 |
| 2020-03-04 | $88.00 | $88.11 | $86.40 | $87.80 | $60.44 | 15,053,100 |
| 2020-03-03 | $86.26 | $89.25 | $86.26 | $88.34 | $60.82 | 29,243,000 |
| 2020-03-02 | $85.05 | $86.41 | $83.12 | $85.20 | $58.65 | 26,989,160 |
| 2020-02-28 | $86.00 | $86.58 | $83.66 | $84.09 | $57.89 | 26,959,680 |
| 2020-02-27 | $87.00 | $88.00 | $86.30 | $87.21 | $60.04 | 19,002,180 |
| 2020-02-26 | $87.90 | $87.99 | $86.50 | $86.68 | $59.67 | 22,998,540 |
| 2020-02-25 | $87.37 | $89.99 | $87.20 | $88.31 | $60.80 | 23,184,350 |
| 2020-02-24 | $89.97 | $90.05 | $87.55 | $88.38 | $60.84 | 27,950,760 |
| 2020-02-21 | $90.31 | $90.70 | $89.88 | $90.20 | $62.10 | 19,334,720 |
| 2020-02-20 | $90.18 | $91.08 | $89.25 | $90.80 | $62.51 | 16,027,550 |
| 2020-02-19 | $90.39 | $90.90 | $89.39 | $89.68 | $61.74 | 16,851,330 |
| 2020-02-18 | $92.39 | $93.55 | $90.24 | $90.60 | $62.37 | 22,754,520 |
| 2020-02-17 | $91.55 | $92.79 | $91.05 | $92.38 | $63.60 | 16,256,990 |
| 2020-02-14 | $91.65 | $92.45 | $91.01 | $91.55 | $63.03 | 15,010,330 |
| 2020-02-13 | $93.21 | $93.64 | $91.26 | $91.45 | $62.96 | 18,521,630 |
| 2020-02-12 | $90.51 | $92.96 | $90.30 | $92.96 | $64.00 | 24,963,050 |
| 2020-02-11 | $89.00 | $90.89 | $88.51 | $90.15 | $62.06 | 22,918,740 |
| 2020-02-10 | $88.70 | $88.90 | $87.30 | $88.50 | $60.93 | 16,548,420 |
| 2020-02-07 | $90.50 | $90.60 | $87.84 | $89.65 | $61.72 | 22,467,650 |
| 2020-02-06 | $89.45 | $91.40 | $88.29 | $90.09 | $62.02 | 30,832,480 |
| 2020-02-05 | $87.00 | $88.97 | $86.29 | $88.91 | $61.21 | 29,675,830 |
| 2020-02-04 | $85.44 | $88.08 | $83.46 | $86.75 | $59.72 | 32,433,090 |
| 2020-02-03 | $80.58 | $86.88 | $80.40 | $85.46 | $58.83 | 41,042,010 |
| 2020-01-31 | $87.99 | $87.99 | $87.99 | $87.99 | $60.57 | 0 |
| 2020-01-30 | $87.99 | $87.99 | $87.99 | $87.99 | $60.57 | 0 |
| 2020-01-29 | $87.99 | $87.99 | $87.99 | $87.99 | $60.57 | 0 |
| 2020-01-28 | $87.99 | $87.99 | $87.99 | $87.99 | $60.57 | 0 |
| 2020-01-27 | $87.99 | $87.99 | $87.99 | $87.99 | $60.57 | 0 |
| 2020-01-24 | $87.99 | $87.99 | $87.99 | $87.99 | $60.57 | 0 |
| 2020-01-23 | $90.02 | $90.60 | $87.20 | $87.99 | $60.57 | 23,701,560 |
| 2020-01-22 | $90.35 | $91.18 | $89.51 | $90.33 | $62.19 | 16,226,240 |
| 2020-01-21 | $90.10 | $91.99 | $89.86 | $90.37 | $62.21 | 19,950,940 |
| 2020-01-20 | $92.78 | $93.48 | $89.08 | $90.10 | $62.03 | 29,352,710 |
| 2020-01-17 | $86.50 | $90.68 | $86.50 | $90.66 | $62.41 | 52,624,120 |
| 2020-01-16 | $87.64 | $87.75 | $85.60 | $86.44 | $59.51 | 20,712,390 |
| 2020-01-15 | $86.65 | $87.95 | $86.06 | $86.93 | $59.85 | 16,496,090 |
| 2020-01-14 | $87.80 | $87.80 | $86.08 | $86.51 | $59.56 | 21,468,120 |
| 2020-01-13 | $88.38 | $88.48 | $86.50 | $87.84 | $60.47 | 21,503,700 |
| 2020-01-10 | $87.40 | $88.50 | $87.10 | $87.50 | $60.24 | 23,256,670 |
| 2020-01-09 | $85.00 | $87.20 | $84.97 | $86.88 | $59.81 | 26,017,190 |
| 2020-01-08 | $84.03 | $84.84 | $84.00 | $84.68 | $58.30 | 12,304,170 |
| 2020-01-07 | $84.10 | $85.43 | $83.68 | $84.87 | $58.43 | 18,940,920 |
| 2020-01-06 | $85.55 | $85.71 | $83.55 | $84.09 | $57.89 | 29,734,840 |
| 2020-01-03 | $88.02 | $88.20 | $85.70 | $85.95 | $59.17 | 21,817,780 |
| 2020-01-02 | $88.00 | $88.10 | $86.85 | $87.68 | $60.36 | 21,080,990 |
| 2020-01-01 | $87.52 | $87.52 | $87.52 | $87.52 | $60.25 | 0 |
| 2019-12-31 | $85.27 | $88.18 | $85.27 | $87.52 | $60.25 | 22,079,310 |
| 2019-12-30 | $84.30 | $85.58 | $83.24 | $85.50 | $58.86 | 18,084,670 |
| 2019-12-27 | $84.00 | $85.08 | $83.99 | $84.38 | $58.09 | 14,271,440 |
| 2019-12-26 | $83.50 | $84.72 | $83.40 | $84.38 | $58.09 | 9,342,400 |
| 2019-12-25 | $84.10 | $84.16 | $82.00 | $83.38 | $57.40 | 17,064,510 |
| 2019-12-24 | $84.89 | $85.43 | $84.47 | $84.50 | $58.17 | 9,828,300 |
| 2019-12-23 | $84.91 | $85.92 | $84.45 | $85.23 | $58.67 | 17,404,140 |
| 2019-12-20 | $85.20 | $85.25 | $84.30 | $84.90 | $58.45 | 11,534,200 |
| 2019-12-19 | $85.16 | $85.16 | $84.20 | $84.86 | $58.42 | 12,841,980 |
| 2019-12-18 | $86.00 | $86.00 | $84.33 | $84.75 | $58.34 | 23,233,410 |
| 2019-12-17 | $85.22 | $86.55 | $84.06 | $86.04 | $59.23 | 21,806,340 |
| 2019-12-16 | $86.72 | $86.79 | $84.70 | $85.25 | $58.69 | 23,949,030 |
| 2019-12-13 | $85.59 | $87.00 | $85.11 | $86.85 | $59.79 | 21,127,560 |
| 2019-12-12 | $85.84 | $85.84 | $84.30 | $85.10 | $58.59 | 12,609,930 |
| 2019-12-11 | $85.28 | $85.40 | $84.11 | $85.00 | $58.52 | 12,515,810 |
| 2019-12-10 | $83.00 | $84.60 | $82.88 | $84.50 | $58.17 | 19,110,040 |
| 2019-12-09 | $87.40 | $87.40 | $82.98 | $83.62 | $57.57 | 33,859,770 |
| 2019-12-06 | $86.42 | $87.13 | $85.65 | $87.10 | $59.96 | 12,956,330 |
| 2019-12-05 | $85.99 | $87.28 | $85.73 | $85.91 | $59.14 | 16,642,220 |
| 2019-12-04 | $84.50 | $86.24 | $83.77 | $85.65 | $58.96 | 20,570,880 |
| 2019-12-03 | $83.48 | $84.78 | $81.49 | $84.55 | $58.21 | 29,512,430 |
| 2019-12-02 | $83.08 | $85.49 | $83.04 | $83.73 | $57.64 | 26,976,230 |
| 2019-11-29 | $89.00 | $89.00 | $83.72 | $85.90 | $59.14 | 43,880,610 |
| 2019-11-28 | $89.66 | $90.14 | $88.79 | $89.68 | $61.74 | 9,454,360 |
| 2019-11-27 | $88.91 | $90.25 | $88.18 | $89.65 | $61.72 | 12,133,230 |
| 2019-11-26 | $88.88 | $90.10 | $88.18 | $88.90 | $61.20 | 20,479,930 |
| 2019-11-25 | $89.00 | $89.49 | $86.58 | $88.12 | $60.66 | 22,620,930 |
| 2019-11-22 | $93.00 | $93.65 | $88.03 | $88.98 | $61.26 | 33,272,090 |
| 2019-11-21 | $95.00 | $95.00 | $91.80 | $92.60 | $63.75 | 23,938,270 |
| 2019-11-20 | $95.02 | $96.47 | $94.51 | $95.00 | $65.40 | 15,291,980 |
| 2019-11-19 | $92.90 | $95.63 | $92.70 | $95.63 | $65.83 | 20,028,330 |
| 2019-11-18 | $93.70 | $93.85 | $92.30 | $92.90 | $63.95 | 10,851,050 |
| 2019-11-15 | $94.10 | $94.65 | $92.69 | $92.70 | $63.82 | 14,210,720 |
| 2019-11-14 | $92.00 | $94.99 | $92.00 | $94.33 | $64.94 | 25,129,670 |
| 2019-11-13 | $89.58 | $92.00 | $88.36 | $91.39 | $62.92 | 20,985,410 |
| 2019-11-12 | $89.45 | $89.91 | $88.09 | $89.67 | $61.73 | 15,916,590 |
| 2019-11-11 | $90.81 | $90.81 | $88.00 | $88.88 | $61.19 | 26,100,380 |
| 2019-11-08 | $91.50 | $92.92 | $90.88 | $91.30 | $62.85 | 16,278,110 |
| 2019-11-07 | $91.49 | $91.87 | $90.41 | $90.58 | $62.36 | 15,149,650 |
| 2019-11-06 | $91.35 | $91.90 | $90.50 | $91.19 | $62.78 | 12,738,310 |
| 2019-11-05 | $92.00 | $92.16 | $90.48 | $91.30 | $62.85 | 17,647,020 |
| 2019-11-04 | $92.50 | $93.00 | $91.55 | $92.20 | $63.47 | 17,163,490 |
| 2019-11-01 | $90.72 | $92.50 | $90.45 | $92.50 | $63.68 | 17,534,760 |
| 2019-10-31 | $91.00 | $92.66 | $89.88 | $90.88 | $62.56 | 16,923,460 |
| 2019-10-30 | $91.73 | $91.75 | $89.55 | $90.18 | $62.08 | 14,374,440 |
| 2019-10-29 | $90.79 | $91.56 | $90.19 | $90.76 | $62.48 | 13,997,270 |
| 2019-10-28 | $87.37 | $91.15 | $87.21 | $91.08 | $62.70 | 25,188,620 |
| 2019-10-25 | $85.10 | $87.57 | $85.07 | $87.54 | $60.27 | 41,935,420 |
| 2019-10-24 | $83.20 | $83.48 | $81.65 | $82.71 | $56.94 | 12,117,870 |
| 2019-10-23 | $83.50 | $84.42 | $82.56 | $82.78 | $56.99 | 11,495,770 |
| 2019-10-22 | $83.40 | $83.82 | $82.53 | $83.69 | $57.61 | 10,157,900 |
| 2019-10-21 | $84.26 | $84.70 | $81.80 | $82.61 | $56.87 | 19,914,870 |
| 2019-10-18 | $85.80 | $85.88 | $83.66 | $84.27 | $58.01 | 15,606,290 |
| 2019-10-17 | $86.24 | $86.86 | $84.60 | $85.80 | $59.07 | 12,652,560 |
| 2019-10-16 | $85.60 | $86.34 | $84.25 | $85.97 | $59.18 | 14,353,530 |
| 2019-10-15 | $84.17 | $85.95 | $83.74 | $85.25 | $58.69 | 15,496,590 |
| 2019-10-14 | $83.82 | $84.90 | $82.68 | $83.56 | $57.53 | 19,342,290 |
| 2019-10-11 | $83.90 | $84.30 | $82.62 | $83.39 | $57.41 | 15,187,150 |
| 2019-10-10 | $78.78 | $83.37 | $78.70 | $83.00 | $57.14 | 26,356,950 |
| 2019-10-09 | $80.35 | $80.36 | $77.57 | $78.69 | $54.17 | 22,392,770 |
| 2019-10-08 | $80.12 | $81.65 | $80.12 | $80.35 | $55.32 | 16,299,010 |
| 2019-10-07 | $80.68 | $80.68 | $80.68 | $80.68 | $55.54 | 0 |
| 2019-10-04 | $80.68 | $80.68 | $80.68 | $80.68 | $55.54 | 0 |
| 2019-10-03 | $80.68 | $80.68 | $80.68 | $80.68 | $55.54 | 0 |
| 2019-10-02 | $80.68 | $80.68 | $80.68 | $80.68 | $55.54 | 0 |
| 2019-10-01 | $80.68 | $80.68 | $80.68 | $80.68 | $55.54 | 0 |
| 2019-09-30 | $80.80 | $82.40 | $80.55 | $80.68 | $55.54 | 12,338,190 |
| 2019-09-27 | $81.40 | $82.00 | $80.66 | $81.05 | $55.80 | 12,505,620 |
| 2019-09-26 | $83.50 | $83.83 | $81.06 | $81.31 | $55.98 | 14,984,020 |
| 2019-09-25 | $82.14 | $83.78 | $81.58 | $82.83 | $57.02 | 16,940,740 |
| 2019-09-24 | $81.00 | $83.38 | $80.75 | $82.50 | $56.80 | 21,748,170 |
| 2019-09-23 | $82.04 | $82.04 | $80.58 | $81.10 | $55.83 | 16,725,700 |
| 2019-09-20 | $80.14 | $83.44 | $80.00 | $81.50 | $56.11 | 26,180,800 |
| 2019-09-19 | $80.16 | $81.37 | $79.47 | $80.14 | $55.17 | 17,037,970 |
| 2019-09-18 | $79.00 | $80.10 | $78.68 | $79.81 | $54.94 | 15,819,990 |
| 2019-09-17 | $79.60 | $80.38 | $78.82 | $79.03 | $54.41 | 11,318,390 |
| 2019-09-16 | $79.40 | $80.47 | $78.50 | $79.76 | $54.91 | 14,850,110 |
| 2019-09-13 | $78.60 | $78.60 | $78.60 | $78.60 | $54.11 | 0 |
| 2019-09-12 | $78.48 | $78.95 | $77.58 | $78.60 | $54.11 | 12,369,320 |
| 2019-09-11 | $80.35 | $80.35 | $77.30 | $78.09 | $53.76 | 23,722,890 |
| 2019-09-10 | $79.56 | $81.25 | $79.15 | $80.57 | $55.47 | 19,532,210 |
| 2019-09-09 | $80.23 | $80.23 | $78.33 | $79.25 | $54.56 | 18,028,540 |
| 2019-09-06 | $79.14 | $80.18 | $77.80 | $80.11 | $55.15 | 20,220,560 |
| 2019-09-05 | $78.79 | $78.96 | $78.00 | $78.48 | $54.03 | 17,726,860 |
| 2019-09-04 | $78.78 | $79.49 | $77.31 | $78.28 | $53.89 | 18,116,780 |
| 2019-09-03 | $79.73 | $79.86 | $78.00 | $78.50 | $54.04 | 23,575,390 |
| 2019-09-02 | $80.49 | $80.68 | $78.83 | $79.61 | $54.81 | 22,096,640 |
| 2019-08-30 | $77.88 | $80.56 | $77.50 | $80.05 | $55.11 | 28,779,760 |
| 2019-08-29 | $76.03 | $78.10 | $75.70 | $76.94 | $52.97 | 18,737,280 |
| 2019-08-28 | $76.05 | $77.83 | $75.51 | $77.12 | $53.09 | 21,912,990 |
| 2019-08-27 | $76.10 | $77.78 | $75.60 | $75.80 | $52.18 | 29,495,320 |
| 2019-08-26 | $76.06 | $76.61 | $75.17 | $75.55 | $52.01 | 25,595,210 |
| 2019-08-23 | $72.50 | $77.80 | $72.30 | $76.60 | $52.73 | 35,286,400 |
| 2019-08-22 | $72.99 | $72.99 | $71.20 | $71.73 | $49.38 | 12,523,040 |
| 2019-08-21 | $72.20 | $72.30 | $70.96 | $71.71 | $49.37 | 10,997,860 |
| 2019-08-20 | $71.95 | $72.45 | $71.10 | $71.96 | $49.54 | 12,914,120 |
| 2019-08-19 | $69.51 | $72.15 | $69.30 | $71.94 | $49.53 | 24,732,760 |
| 2019-08-16 | $69.00 | $69.70 | $68.33 | $69.12 | $47.58 | 16,998,720 |
| 2019-08-15 | $68.05 | $69.30 | $68.00 | $69.00 | $47.50 | 21,533,170 |
| 2019-08-14 | $67.59 | $69.40 | $67.59 | $68.69 | $47.29 | 24,288,760 |
| 2019-08-13 | $67.25 | $67.64 | $66.90 | $67.06 | $46.17 | 11,763,680 |
| 2019-08-12 | $66.73 | $67.32 | $66.65 | $67.25 | $46.30 | 11,206,330 |
| 2019-08-09 | $67.08 | $67.81 | $66.69 | $66.88 | $46.04 | 16,416,960 |
| 2019-08-08 | $65.88 | $66.80 | $65.88 | $66.66 | $45.89 | 12,191,280 |
| 2019-08-07 | $65.00 | $65.98 | $64.70 | $65.50 | $45.09 | 13,890,150 |
| 2019-08-06 | $63.00 | $65.42 | $61.85 | $64.74 | $44.57 | 18,362,950 |
| 2019-08-05 | $65.70 | $65.99 | $63.91 | $64.10 | $44.13 | 19,605,650 |
| 2019-08-02 | $65.73 | $66.53 | $65.19 | $66.04 | $45.46 | 13,784,920 |
| 2019-08-01 | $66.60 | $67.34 | $66.48 | $66.73 | $45.94 | 10,449,930 |
| 2019-07-31 | $66.40 | $66.99 | $65.67 | $66.94 | $46.08 | 14,649,340 |
| 2019-07-30 | $66.75 | $67.25 | $66.63 | $66.96 | $46.10 | 10,035,060 |
| 2019-07-29 | $66.82 | $67.45 | $66.20 | $66.65 | $45.88 | 10,460,280 |
| 2019-07-26 | $66.45 | $67.16 | $66.45 | $66.82 | $46.00 | 12,043,880 |
| 2019-07-25 | $66.59 | $66.99 | $66.40 | $66.72 | $45.93 | 9,320,290 |
| 2019-07-24 | $66.42 | $66.92 | $66.06 | $66.60 | $45.85 | 10,810,760 |
| 2019-07-23 | $66.54 | $66.81 | $65.80 | $66.05 | $45.47 | 9,537,580 |
| 2019-07-22 | $65.99 | $67.02 | $65.35 | $66.54 | $45.81 | 12,089,710 |
| 2019-07-19 | $66.50 | $67.02 | $65.85 | $66.02 | $45.45 | 14,734,900 |
| 2019-07-18 | $66.10 | $66.43 | $65.65 | $66.02 | $45.45 | 8,908,440 |
| 2019-07-17 | $66.11 | $66.82 | $65.28 | $66.24 | $45.60 | 9,418,780 |
| 2019-07-16 | $67.20 | $67.50 | $66.05 | $66.06 | $45.48 | 12,206,050 |
| 2019-07-15 | $66.89 | $67.73 | $65.55 | $67.38 | $46.39 | 18,226,100 |
| 2019-07-12 | $66.49 | $67.39 | $66.10 | $66.45 | $45.75 | 11,345,490 |
| 2019-07-11 | $67.70 | $67.95 | $66.40 | $66.66 | $45.89 | 11,491,680 |
| 2019-07-10 | $67.06 | $68.33 | $66.60 | $67.41 | $46.41 | 14,331,440 |
| 2019-07-09 | $66.94 | $67.40 | $66.27 | $66.48 | $45.77 | 10,145,940 |
| 2019-07-08 | $66.67 | $67.78 | $66.00 | $66.50 | $45.78 | 14,792,380 |
| 2019-07-05 | $66.35 | $67.90 | $66.25 | $67.40 | $46.40 | 16,737,350 |
| 2019-07-04 | $68.37 | $68.50 | $65.70 | $66.11 | $45.51 | 26,537,590 |
| 2019-07-03 | $70.00 | $70.00 | $68.02 | $68.37 | $47.07 | 21,941,360 |
| 2019-07-02 | $68.00 | $70.47 | $67.90 | $70.21 | $48.33 | 29,629,140 |
| 2019-07-01 | $67.00 | $68.63 | $66.98 | $68.23 | $46.97 | 22,234,790 |
| 2019-06-28 | $66.90 | $66.90 | $64.75 | $66.00 | $45.44 | 18,928,080 |
| 2019-06-27 | $66.34 | $67.58 | $66.34 | $66.90 | $46.06 | 14,611,600 |
| 2019-06-26 | $66.20 | $66.98 | $65.70 | $66.50 | $45.78 | 13,042,380 |
| 2019-06-25 | $66.13 | $67.16 | $65.09 | $66.03 | $45.46 | 15,884,670 |
| 2019-06-24 | $66.41 | $66.95 | $65.58 | $66.06 | $45.48 | 15,776,370 |
| 2019-06-21 | $65.40 | $66.63 | $65.34 | $65.90 | $45.37 | 19,274,270 |
| 2019-06-20 | $64.70 | $66.00 | $64.03 | $65.51 | $45.10 | 26,479,410 |
| 2019-06-19 | $63.68 | $65.11 | $63.68 | $64.38 | $44.32 | 27,449,990 |
| 2019-06-18 | $62.00 | $62.83 | $61.86 | $62.59 | $43.09 | 14,097,500 |
| 2019-06-17 | $61.95 | $62.48 | $61.50 | $61.60 | $42.41 | 13,857,880 |
| 2019-06-14 | $61.40 | $62.48 | $61.00 | $61.28 | $42.19 | 17,568,820 |
| 2019-06-13 | $60.80 | $61.75 | $60.00 | $61.30 | $42.20 | 15,296,980 |
| 2019-06-12 | $59.97 | $60.83 | $59.10 | $60.35 | $41.55 | 15,829,210 |
| 2019-06-11 | $58.99 | $60.33 | $58.71 | $60.12 | $41.39 | 23,663,690 |
| 2019-06-10 | $57.97 | $59.37 | $57.38 | $58.63 | $40.36 | 16,498,760 |
| 2019-06-07 | $57.98 | $57.98 | $57.98 | $57.98 | $39.92 | 0 |
| 2019-06-06 | $59.05 | $59.39 | $57.18 | $57.98 | $39.92 | 24,478,260 |
| 2019-06-05 | $62.00 | $62.36 | $58.89 | $59.00 | $40.62 | 36,123,670 |
| 2019-06-04 | $63.35 | $63.68 | $61.50 | $62.03 | $42.70 | 16,246,220 |
| 2019-06-03 | $62.36 | $63.50 | $62.26 | $63.22 | $43.52 | 19,651,010 |
| 2019-05-31 | $62.90 | $63.88 | $62.16 | $62.16 | $42.79 | 18,045,710 |
| 2019-05-30 | $61.20 | $61.99 | $60.82 | $61.91 | $42.62 | 11,106,170 |
| 2019-05-29 | $62.00 | $62.57 | $61.59 | $61.91 | $42.62 | 10,688,230 |
| 2019-05-28 | $61.20 | $62.68 | $61.11 | $62.52 | $43.04 | 24,488,990 |
| 2019-05-27 | $60.15 | $61.60 | $59.00 | $61.20 | $42.13 | 17,843,320 |
| 2019-05-24 | $59.87 | $60.70 | $59.65 | $60.07 | $41.35 | 11,423,230 |
| 2019-05-23 | $61.00 | $61.00 | $59.58 | $59.61 | $41.04 | 16,112,490 |
| 2019-05-22 | $60.80 | $61.60 | $60.10 | $61.06 | $42.04 | 15,754,120 |
| 2019-05-21 | $60.26 | $61.55 | $60.26 | $60.81 | $41.86 | 19,241,820 |
| 2019-05-20 | $62.70 | $63.47 | $59.66 | $60.25 | $41.48 | 31,905,570 |
| 2019-05-17 | $63.80 | $63.96 | $62.60 | $62.76 | $43.21 | 29,514,840 |
| 2019-05-16 | $64.89 | $65.18 | $63.72 | $64.28 | $44.25 | 28,426,950 |
| 2019-05-15 | $63.53 | $65.41 | $63.51 | $65.41 | $45.03 | 30,036,970 |
| 2019-05-14 | $63.84 | $65.66 | $63.00 | $63.03 | $43.39 | 23,462,720 |
| 2019-05-13 | $63.40 | $64.76 | $62.71 | $64.17 | $44.18 | 13,776,590 |
| 2019-05-10 | $63.38 | $64.30 | $61.36 | $64.12 | $44.14 | 21,977,420 |
| 2019-05-09 | $63.70 | $64.75 | $62.00 | $62.50 | $43.03 | 21,181,570 |
| 2019-05-08 | $64.57 | $65.60 | $64.00 | $64.23 | $44.22 | 23,515,080 |
| 2019-05-07 | $64.80 | $68.48 | $64.52 | $66.14 | $45.53 | 42,423,210 |
| 2019-05-06 | $65.00 | $65.00 | $63.02 | $64.20 | $44.20 | 34,803,330 |
| 2019-05-03 | $65.75 | $65.75 | $65.75 | $65.75 | $45.26 | 0 |
| 2019-05-02 | $65.75 | $65.75 | $65.75 | $65.75 | $45.26 | 0 |
| 2019-05-01 | $65.75 | $65.75 | $65.75 | $65.75 | $45.26 | 0 |
| 2019-04-30 | $65.00 | $66.30 | $64.64 | $65.75 | $45.26 | 19,451,910 |
| 2019-04-29 | $62.48 | $66.44 | $62.48 | $65.32 | $44.97 | 41,274,000 |
| 2019-04-26 | $63.01 | $63.81 | $61.60 | $62.33 | $42.91 | 20,322,180 |
| 2019-04-25 | $63.03 | $64.87 | $62.90 | $63.90 | $43.99 | 26,476,650 |
| 2019-04-24 | $63.26 | $63.69 | $62.50 | $62.85 | $43.27 | 14,705,220 |
| 2019-04-23 | $62.08 | $63.55 | $62.01 | $62.84 | $43.26 | 19,038,110 |
| 2019-04-22 | $64.30 | $64.40 | $62.07 | $62.14 | $42.78 | 26,908,170 |
| 2019-04-19 | $64.00 | $65.08 | $63.78 | $64.45 | $44.37 | 12,729,540 |
| 2019-04-18 | $64.75 | $64.75 | $63.77 | $64.13 | $44.15 | 10,178,920 |
| 2019-04-17 | $65.50 | $65.50 | $64.21 | $64.53 | $44.42 | 15,363,150 |
| 2019-04-16 | $63.34 | $64.86 | $63.05 | $64.86 | $44.65 | 16,408,550 |
| 2019-04-15 | $65.62 | $65.98 | $63.13 | $63.35 | $43.61 | 19,756,460 |
| 2019-04-12 | $64.30 | $65.12 | $63.53 | $64.62 | $44.49 | 15,714,010 |
| 2019-04-11 | $65.73 | $66.50 | $63.80 | $63.98 | $44.05 | 25,021,670 |
| 2019-04-10 | $64.96 | $67.03 | $64.01 | $65.73 | $45.25 | 32,611,000 |
| 2019-04-09 | $63.53 | $65.10 | $62.60 | $64.82 | $44.62 | 25,780,060 |
| 2019-04-08 | $66.50 | $66.50 | $63.45 | $63.98 | $44.05 | 32,009,380 |
| 2019-04-05 | $66.14 | $66.14 | $66.14 | $66.14 | $45.53 | 0 |
| 2019-04-04 | $65.50 | $66.25 | $64.90 | $66.14 | $45.53 | 17,899,220 |
| 2019-04-03 | $65.25 | $65.93 | $64.91 | $65.58 | $45.15 | 16,646,510 |
| 2019-04-02 | $66.00 | $66.01 | $64.60 | $65.28 | $44.94 | 19,915,650 |
| 2019-04-01 | $66.00 | $67.95 | $65.46 | $65.75 | $45.26 | 26,429,020 |
| 2019-03-29 | $63.88 | $66.01 | $62.65 | $65.42 | $45.04 | 29,450,540 |
| 2019-03-28 | $61.68 | $65.45 | $61.00 | $64.65 | $44.51 | 25,554,850 |
| 2019-03-27 | $72.14 | $75.55 | $72.14 | $74.36 | $51.04 | 34,462,930 |
| 2019-03-26 | $71.90 | $72.48 | $70.86 | $71.55 | $49.11 | 12,969,190 |
| 2019-03-25 | $72.10 | $73.10 | $71.18 | $71.20 | $48.87 | 17,886,110 |
| 2019-03-22 | $72.90 | $73.49 | $72.05 | $73.13 | $50.20 | 13,484,400 |
| 2019-03-21 | $73.03 | $73.56 | $71.88 | $72.40 | $49.70 | 12,572,710 |
| 2019-03-20 | $71.66 | $73.00 | $71.16 | $72.72 | $49.92 | 17,086,420 |
| 2019-03-19 | $73.95 | $73.96 | $71.64 | $72.10 | $49.49 | 23,528,980 |
| 2019-03-18 | $72.20 | $75.05 | $71.14 | $74.10 | $50.86 | 29,163,100 |
| 2019-03-15 | $70.30 | $72.81 | $69.75 | $71.52 | $49.09 | 25,605,830 |
| 2019-03-14 | $70.18 | $71.11 | $69.73 | $70.06 | $48.09 | 18,875,500 |
| 2019-03-13 | $69.87 | $70.65 | $69.40 | $69.88 | $47.97 | 16,647,060 |
| 2019-03-12 | $71.30 | $71.54 | $69.38 | $69.81 | $47.92 | 18,671,090 |
| 2019-03-11 | $70.01 | $70.88 | $69.30 | $70.30 | $48.25 | 19,645,040 |
| 2019-03-08 | $69.00 | $71.45 | $68.65 | $69.66 | $47.82 | 20,154,860 |
| 2019-03-07 | $71.24 | $71.24 | $69.75 | $70.38 | $48.31 | 20,209,280 |
| 2019-03-06 | $72.20 | $72.80 | $70.40 | $71.25 | $48.91 | 20,751,210 |
| 2019-03-05 | $72.12 | $72.88 | $71.60 | $72.12 | $49.50 | 15,971,980 |
| 2019-03-04 | $72.41 | $74.00 | $71.67 | $72.27 | $49.61 | 27,097,080 |
| 2019-03-01 | $72.80 | $73.00 | $70.88 | $72.00 | $49.42 | 20,738,740 |
| 2019-02-28 | $68.80 | $72.20 | $68.52 | $71.90 | $49.35 | 28,268,420 |
| 2019-02-27 | $67.95 | $70.28 | $67.77 | $68.80 | $47.23 | 19,179,530 |
| 2019-02-26 | $67.69 | $73.44 | $67.31 | $68.00 | $46.68 | 36,860,900 |
| 2019-02-25 | $66.00 | $68.90 | $65.80 | $68.50 | $47.02 | 35,675,510 |
| 2019-02-22 | $65.77 | $66.30 | $64.60 | $66.30 | $45.51 | 11,944,540 |
| 2019-02-21 | $65.06 | $66.50 | $65.00 | $65.44 | $44.92 | 15,913,470 |
| 2019-02-20 | $65.60 | $65.93 | $64.08 | $64.95 | $44.58 | 17,607,700 |
| 2019-02-19 | $66.80 | $67.47 | $65.60 | $65.93 | $45.26 | 19,681,530 |
| 2019-02-18 | $66.30 | $67.65 | $66.00 | $66.83 | $45.87 | 24,094,580 |
| 2019-02-15 | $65.22 | $65.75 | $63.91 | $64.29 | $44.13 | 13,729,630 |
| 2019-02-14 | $65.50 | $66.15 | $64.90 | $65.80 | $45.17 | 15,767,940 |
| 2019-02-13 | $64.00 | $65.99 | $64.00 | $65.59 | $45.02 | 20,888,240 |
| 2019-02-12 | $62.50 | $64.23 | $62.00 | $63.50 | $43.59 | 21,353,910 |
| 2019-02-11 | $60.07 | $62.16 | $59.79 | $61.85 | $42.45 | 16,245,600 |
| 2019-02-08 | $60.82 | $60.82 | $60.82 | $60.82 | $41.75 | 0 |
| 2019-02-07 | $60.82 | $60.82 | $60.82 | $60.82 | $41.75 | 0 |
| 2019-02-06 | $60.82 | $60.82 | $60.82 | $60.82 | $41.75 | 0 |
| 2019-02-05 | $60.82 | $60.82 | $60.82 | $60.82 | $41.75 | 0 |
| 2019-02-04 | $60.82 | $60.82 | $60.82 | $60.82 | $41.75 | 0 |
| 2019-02-01 | $59.94 | $60.87 | $58.84 | $60.82 | $41.75 | 17,380,400 |
| 2019-01-31 | $58.24 | $59.45 | $57.59 | $59.05 | $40.53 | 18,500,060 |
| 2019-01-30 | $57.00 | $58.48 | $56.83 | $57.40 | $39.40 | 14,405,340 |
| 2019-01-29 | $55.01 | $57.24 | $54.78 | $57.18 | $39.25 | 26,740,340 |
| 2019-01-28 | $57.95 | $57.95 | $54.50 | $54.82 | $37.63 | 41,575,480 |
| 2019-01-25 | $59.35 | $59.78 | $58.81 | $58.99 | $40.49 | 11,123,210 |
| 2019-01-24 | $57.90 | $59.68 | $57.40 | $59.38 | $40.76 | 12,194,230 |
| 2019-01-23 | $57.40 | $58.38 | $57.23 | $58.02 | $39.83 | 9,013,530 |
| 2019-01-22 | $59.30 | $59.30 | $57.05 | $57.69 | $39.60 | 15,165,960 |
| 2019-01-21 | $58.96 | $60.46 | $58.85 | $59.07 | $40.55 | 15,792,970 |
| 2019-01-18 | $57.90 | $59.78 | $57.52 | $59.17 | $40.61 | 17,840,000 |
| 2019-01-17 | $57.35 | $58.44 | $57.12 | $57.36 | $39.37 | 12,421,410 |
| 2019-01-16 | $56.43 | $57.99 | $55.50 | $57.47 | $39.45 | 17,737,360 |
| 2019-01-15 | $54.50 | $56.49 | $54.33 | $56.44 | $38.74 | 16,121,000 |
| 2019-01-14 | $55.95 | $55.95 | $54.11 | $54.33 | $37.29 | 11,180,550 |
| 2019-01-11 | $56.20 | $56.51 | $55.03 | $55.95 | $38.40 | 13,116,500 |
| 2019-01-10 | $55.09 | $57.24 | $54.72 | $56.27 | $38.62 | 16,368,580 |
| 2019-01-09 | $54.50 | $56.22 | $54.10 | $55.53 | $38.12 | 19,701,100 |
| 2019-01-08 | $53.35 | $54.36 | $53.35 | $53.98 | $37.05 | 12,829,210 |
| 2019-01-07 | $54.00 | $54.10 | $52.90 | $53.57 | $36.77 | 24,033,820 |
| 2019-01-04 | $50.30 | $54.48 | $49.78 | $54.35 | $37.31 | 35,496,860 |
| 2019-01-03 | $52.23 | $52.68 | $50.12 | $51.07 | $35.06 | 32,556,100 |
| 2019-01-02 | $53.29 | $53.91 | $52.54 | $52.97 | $36.36 | 27,884,810 |
| 2019-01-01 | $52.75 | $52.75 | $52.75 | $52.75 | $36.21 | 0 |
| 2018-12-31 | $52.75 | $52.75 | $52.75 | $52.75 | $36.21 | 0 |
| 2018-12-28 | $51.96 | $52.89 | $51.71 | $52.75 | $36.21 | 20,223,060 |
| 2018-12-27 | $52.50 | $53.30 | $51.30 | $51.50 | $35.35 | 25,548,680 |
| 2018-12-26 | $53.31 | $53.60 | $52.00 | $52.00 | $35.69 | 15,045,350 |
| 2018-12-25 | $52.31 | $53.78 | $51.95 | $53.41 | $36.66 | 22,211,960 |
| 2018-12-24 | $50.60 | $53.20 | $50.40 | $53.16 | $36.49 | 29,597,390 |
| 2018-12-21 | $52.60 | $52.60 | $49.89 | $50.09 | $34.38 | 51,315,460 |
| 2018-12-20 | $54.67 | $55.11 | $52.77 | $52.95 | $36.35 | 36,463,330 |
| 2018-12-19 | $57.00 | $57.19 | $55.00 | $55.11 | $37.83 | 22,816,740 |
| 2018-12-18 | $57.08 | $57.80 | $56.50 | $56.82 | $39.00 | 17,512,810 |
| 2018-12-17 | $58.42 | $58.47 | $55.42 | $57.19 | $39.26 | 28,597,180 |
| 2018-12-14 | $59.39 | $59.90 | $58.27 | $58.90 | $40.43 | 20,340,380 |
| 2018-12-13 | $59.01 | $60.69 | $58.50 | $59.92 | $41.13 | 20,522,260 |
| 2018-12-12 | $60.81 | $60.90 | $58.52 | $58.84 | $40.39 | 18,662,360 |
| 2018-12-11 | $59.05 | $60.59 | $59.05 | $60.12 | $41.27 | 17,413,010 |
| 2018-12-10 | $57.48 | $59.48 | $56.74 | $59.00 | $40.50 | 23,301,900 |
| 2018-12-07 | $61.60 | $61.79 | $58.04 | $58.38 | $40.07 | 50,886,230 |
| 2018-12-06 | $65.81 | $66.39 | $60.50 | $62.65 | $43.00 | 34,387,570 |
| 2018-12-05 | $66.01 | $68.24 | $65.88 | $66.91 | $45.93 | 16,118,300 |
| 2018-12-04 | $66.99 | $67.30 | $66.01 | $66.95 | $45.96 | 12,514,310 |
| 2018-12-03 | $67.10 | $67.50 | $65.60 | $66.94 | $45.95 | 22,127,490 |
| 2018-11-30 | $64.40 | $65.60 | $63.80 | $65.45 | $44.93 | 14,263,840 |
| 2018-11-29 | $64.70 | $65.27 | $64.04 | $64.04 | $43.96 | 12,871,170 |
| 2018-11-28 | $62.86 | $64.76 | $62.20 | $64.46 | $44.25 | 17,543,640 |
| 2018-11-27 | $62.79 | $63.16 | $62.10 | $62.51 | $42.91 | 7,316,510 |
| 2018-11-26 | $62.99 | $63.14 | $62.00 | $62.55 | $42.94 | 7,594,820 |
| 2018-11-23 | $62.98 | $63.65 | $62.37 | $62.63 | $42.99 | 10,155,350 |
| 2018-11-22 | $64.00 | $64.65 | $63.01 | $63.32 | $43.46 | 12,112,080 |
| 2018-11-21 | $62.00 | $64.45 | $61.88 | $64.02 | $43.94 | 14,363,550 |
| 2018-11-20 | $62.91 | $63.61 | $62.30 | $62.64 | $43.00 | 12,395,770 |
| 2018-11-19 | $62.48 | $64.09 | $62.05 | $63.31 | $43.46 | 18,185,070 |
| 2018-11-16 | $63.80 | $63.86 | $61.68 | $62.31 | $42.77 | 29,339,820 |
| 2018-11-15 | $63.60 | $64.23 | $62.20 | $64.23 | $44.09 | 22,014,290 |
| 2018-11-14 | $65.70 | $66.09 | $64.00 | $64.13 | $44.02 | 13,560,940 |
| 2018-11-13 | $63.88 | $66.00 | $63.71 | $65.40 | $44.89 | 15,749,090 |
| 2018-11-12 | $64.45 | $65.90 | $63.38 | $65.03 | $44.64 | 13,492,060 |
| 2018-11-09 | $64.70 | $65.48 | $63.79 | $64.47 | $44.25 | 12,407,100 |
| 2018-11-08 | $65.66 | $65.90 | $64.77 | $65.29 | $44.82 | 12,118,430 |
| 2018-11-07 | $65.70 | $66.13 | $64.61 | $64.87 | $44.53 | 14,359,610 |
| 2018-11-06 | $66.00 | $66.18 | $64.55 | $65.41 | $44.90 | 15,404,630 |
| 2018-11-05 | $66.62 | $66.85 | $64.82 | $65.99 | $45.30 | 21,900,110 |
| 2018-11-02 | $65.50 | $67.85 | $64.75 | $67.60 | $46.40 | 37,191,150 |
| 2018-11-01 | $62.36 | $64.40 | $61.68 | $62.50 | $42.90 | 29,217,410 |
| 2018-10-31 | $58.90 | $62.00 | $58.80 | $61.58 | $42.27 | 24,200,730 |
| 2018-10-30 | $56.93 | $59.50 | $56.05 | $58.37 | $40.07 | 22,888,350 |
| 2018-10-29 | $57.80 | $57.80 | $55.00 | $56.51 | $38.79 | 24,694,260 |
| 2018-10-26 | $57.98 | $58.85 | $57.02 | $57.80 | $39.67 | 23,162,030 |
| 2018-10-25 | $56.20 | $57.37 | $55.09 | $56.80 | $38.99 | 23,467,240 |
| 2018-10-24 | $60.27 | $60.33 | $56.85 | $58.56 | $40.20 | 28,009,010 |
| 2018-10-23 | $60.87 | $61.53 | $59.20 | $60.35 | $41.42 | 32,962,340 |
| 2018-10-22 | $57.50 | $62.26 | $57.48 | $61.21 | $42.02 | 48,815,940 |
| 2018-10-19 | $54.99 | $57.60 | $54.30 | $56.60 | $38.85 | 33,482,100 |
| 2018-10-18 | $57.90 | $58.51 | $54.91 | $55.44 | $38.05 | 28,016,870 |
| 2018-10-17 | $58.80 | $59.65 | $55.70 | $58.13 | $39.90 | 16,545,360 |
| 2018-10-16 | $57.80 | $59.37 | $57.33 | $58.01 | $39.82 | 12,474,310 |
| 2018-10-15 | $57.20 | $59.13 | $57.11 | $57.59 | $39.53 | 16,532,870 |
| 2018-10-12 | $55.83 | $58.11 | $54.89 | $57.30 | $39.33 | 27,391,560 |
| 2018-10-11 | $54.00 | $56.62 | $53.70 | $55.55 | $38.13 | 29,445,090 |
| 2018-10-10 | $59.58 | $59.90 | $57.00 | $58.14 | $39.91 | 15,398,030 |
| 2018-10-09 | $58.20 | $59.56 | $58.18 | $58.77 | $40.34 | 19,043,230 |
| 2018-10-08 | $62.00 | $62.00 | $58.19 | $58.39 | $40.08 | 29,084,210 |
| 2018-10-05 | $63.50 | $63.50 | $63.50 | $63.50 | $43.59 | 0 |
| 2018-10-04 | $63.50 | $63.50 | $63.50 | $63.50 | $43.59 | 0 |
| 2018-10-03 | $63.50 | $63.50 | $63.50 | $63.50 | $43.59 | 0 |
| 2018-10-02 | $63.50 | $63.50 | $63.50 | $63.50 | $43.59 | 0 |
| 2018-10-01 | $63.50 | $63.50 | $63.50 | $63.50 | $43.59 | 0 |
| 2018-09-28 | $62.13 | $63.80 | $62.13 | $63.50 | $43.59 | 17,939,210 |
| 2018-09-27 | $62.56 | $64.00 | $62.08 | $62.75 | $43.07 | 21,601,540 |
| 2018-09-26 | $61.91 | $63.90 | $61.18 | $62.70 | $43.04 | 32,816,770 |
| 2018-09-25 | $60.04 | $62.17 | $59.80 | $61.50 | $42.21 | 16,497,040 |
| 2018-09-24 | $60.82 | $60.82 | $60.82 | $60.82 | $41.75 | 0 |
| 2018-09-21 | $59.28 | $61.25 | $58.26 | $60.82 | $41.75 | 20,503,110 |
| 2018-09-20 | $59.15 | $60.31 | $58.51 | $59.19 | $40.63 | 18,594,430 |
| 2018-09-19 | $57.30 | $60.36 | $56.85 | $59.15 | $40.60 | 32,695,060 |
| 2018-09-18 | $55.40 | $57.66 | $54.23 | $57.46 | $39.44 | 34,614,360 |
| 2018-09-17 | $57.36 | $58.90 | $55.19 | $55.40 | $38.03 | 28,950,180 |
| 2018-09-14 | $58.78 | $58.95 | $56.60 | $58.13 | $39.90 | 27,347,480 |
| 2018-09-13 | $62.58 | $62.80 | $55.65 | $58.90 | $40.43 | 56,007,890 |
| 2018-09-12 | $64.65 | $64.65 | $61.00 | $61.40 | $42.15 | 33,374,010 |
| 2018-09-11 | $64.08 | $65.75 | $63.52 | $64.73 | $44.43 | 12,054,300 |
| 2018-09-10 | $65.80 | $66.25 | $63.69 | $63.98 | $43.92 | 14,449,210 |
| 2018-09-07 | $64.05 | $66.29 | $64.05 | $65.62 | $45.04 | 19,910,140 |
| 2018-09-06 | $64.00 | $64.92 | $63.50 | $63.60 | $43.66 | 13,283,560 |
| 2018-09-05 | $65.70 | $66.30 | $64.78 | $64.79 | $44.47 | 13,753,730 |
| 2018-09-04 | $66.00 | $66.44 | $64.50 | $65.73 | $45.12 | 17,398,540 |
| 2018-09-03 | $65.14 | $65.80 | $64.50 | $65.68 | $45.08 | 12,913,810 |
| 2018-08-31 | $67.50 | $67.50 | $64.72 | $66.15 | $45.41 | 29,346,560 |
| 2018-08-30 | $69.85 | $70.30 | $67.80 | $67.99 | $46.67 | 15,755,220 |
| 2018-08-29 | $70.20 | $70.50 | $69.40 | $69.77 | $47.89 | 10,866,380 |
| 2018-08-28 | $70.48 | $70.88 | $69.54 | $70.53 | $48.41 | 16,885,420 |
| 2018-08-27 | $68.22 | $71.50 | $68.15 | $70.35 | $48.29 | 26,512,480 |
| 2018-08-24 | $67.16 | $69.01 | $66.53 | $67.97 | $46.66 | 18,479,090 |
| 2018-08-23 | $66.81 | $68.21 | $66.05 | $67.56 | $46.37 | 15,609,060 |
| 2018-08-22 | $66.55 | $67.18 | $65.38 | $66.57 | $45.69 | 13,234,150 |
| 2018-08-21 | $63.00 | $67.40 | $62.95 | $67.00 | $45.99 | 24,691,470 |
| 2018-08-20 | $64.54 | $64.99 | $61.00 | $62.90 | $43.18 | 29,597,740 |
| 2018-08-17 | $67.88 | $67.90 | $63.60 | $64.88 | $44.53 | 32,955,170 |
| 2018-08-16 | $66.50 | $69.41 | $66.31 | $67.23 | $46.15 | 17,588,950 |
| 2018-08-15 | $70.84 | $70.96 | $67.30 | $67.53 | $46.35 | 20,394,790 |
| 2018-08-14 | $70.35 | $71.42 | $69.70 | $71.11 | $48.81 | 15,668,230 |
| 2018-08-13 | $69.88 | $70.70 | $68.68 | $70.35 | $48.29 | 14,872,480 |
| 2018-08-10 | $67.05 | $70.63 | $67.03 | $70.03 | $48.07 | 26,094,860 |
| 2018-08-09 | $62.70 | $67.65 | $62.35 | $67.05 | $46.02 | 23,252,450 |
| 2018-08-08 | $63.72 | $64.29 | $62.25 | $62.64 | $43.00 | 12,474,940 |
| 2018-08-07 | $61.60 | $63.59 | $60.85 | $63.44 | $43.55 | 24,737,000 |
| 2018-08-06 | $65.50 | $65.68 | $60.80 | $61.85 | $42.45 | 38,650,150 |
| 2018-08-03 | $69.00 | $69.99 | $66.40 | $66.49 | $45.64 | 18,097,810 |
| 2018-08-02 | $68.31 | $69.43 | $67.40 | $69.40 | $47.64 | 19,629,860 |
| 2018-08-01 | $69.78 | $69.78 | $68.15 | $68.31 | $46.89 | 9,696,970 |
| 2018-07-31 | $68.51 | $70.35 | $68.50 | $68.87 | $47.27 | 13,196,150 |
| 2018-07-30 | $70.22 | $70.50 | $68.01 | $69.05 | $47.40 | 16,020,030 |
| 2018-07-27 | $70.22 | $70.88 | $69.88 | $70.40 | $48.32 | 11,157,010 |
| 2018-07-26 | $72.19 | $72.61 | $70.40 | $70.50 | $48.39 | 14,446,930 |
| 2018-07-25 | $70.84 | $72.29 | $70.62 | $71.89 | $49.35 | 15,578,870 |
| 2018-07-24 | $69.70 | $72.20 | $69.18 | $71.01 | $48.74 | 26,023,740 |
| 2018-07-23 | $70.55 | $71.80 | $69.17 | $70.19 | $48.18 | 39,230,830 |
| 2018-07-20 | $73.15 | $73.86 | $71.08 | $73.76 | $50.63 | 17,533,640 |
| 2018-07-19 | $74.60 | $74.67 | $72.75 | $73.22 | $50.26 | 12,844,220 |
| 2018-07-18 | $73.05 | $75.80 | $72.50 | $74.10 | $50.86 | 23,366,350 |
| 2018-07-17 | $74.90 | $75.07 | $72.07 | $72.75 | $49.94 | 18,151,790 |
| 2018-07-16 | $74.50 | $75.19 | $73.65 | $74.71 | $51.28 | 13,717,850 |
| 2018-07-13 | $73.87 | $75.30 | $73.10 | $74.99 | $51.47 | 23,711,230 |
| 2018-07-12 | $72.56 | $74.66 | $72.55 | $73.70 | $50.59 | 24,116,240 |
| 2018-07-11 | $71.50 | $72.86 | $70.21 | $72.37 | $49.68 | 19,282,090 |
| 2018-07-10 | $72.75 | $73.66 | $71.84 | $72.84 | $50.00 | 15,707,050 |
| 2018-07-09 | $69.28 | $72.46 | $69.21 | $72.29 | $49.62 | 21,434,740 |
| 2018-07-06 | $68.00 | $71.47 | $67.68 | $69.98 | $48.04 | 30,929,460 |
| 2018-07-05 | $70.20 | $71.55 | $67.86 | $67.99 | $46.67 | 25,061,620 |
| 2018-07-04 | $71.50 | $72.20 | $70.03 | $70.07 | $48.10 | 19,004,890 |
| 2018-07-03 | $75.25 | $75.27 | $69.00 | $72.51 | $49.77 | 37,995,830 |
| 2018-07-02 | $75.00 | $77.58 | $74.00 | $75.40 | $51.76 | 16,924,420 |
| 2018-06-29 | $73.18 | $76.08 | $73.18 | $75.76 | $52.00 | 16,277,400 |
| 2018-06-28 | $74.90 | $76.10 | $72.80 | $72.85 | $50.01 | 25,643,340 |
| 2018-06-27 | $79.97 | $80.05 | $76.00 | $76.45 | $52.48 | 21,634,380 |
| 2018-06-26 | $79.01 | $80.79 | $77.57 | $79.75 | $54.74 | 18,850,110 |
| 2018-06-25 | $79.16 | $81.28 | $78.60 | $79.62 | $54.65 | 23,003,200 |
| 2018-06-22 | $77.10 | $79.29 | $76.20 | $78.97 | $54.21 | 20,143,400 |
| 2018-06-21 | $78.94 | $79.92 | $77.18 | $78.19 | $53.67 | 21,927,540 |
| 2018-06-20 | $75.00 | $79.14 | $73.60 | $78.94 | $54.19 | 31,982,080 |
| 2018-06-19 | $75.70 | $77.62 | $73.50 | $74.99 | $51.47 | 26,252,070 |
| 2018-06-18 | $75.95 | $75.95 | $75.95 | $75.95 | $52.13 | 0 |
| 2018-06-15 | $76.01 | $76.98 | $75.08 | $75.95 | $52.13 | 14,298,130 |
| 2018-06-14 | $77.00 | $77.97 | $75.98 | $76.29 | $52.37 | 15,880,460 |
| 2018-06-13 | $78.00 | $78.24 | $75.96 | $77.03 | $52.87 | 18,643,110 |
| 2018-06-12 | $78.15 | $78.77 | $77.17 | $78.66 | $53.99 | 23,229,350 |
| 2018-06-11 | $81.09 | $81.10 | $76.34 | $78.02 | $53.55 | 37,646,560 |
| 2018-06-08 | $81.40 | $82.62 | $81.03 | $81.15 | $55.70 | 27,109,520 |
| 2018-06-07 | $82.45 | $83.29 | $81.36 | $82.01 | $56.29 | 23,776,090 |
| 2018-06-06 | $80.59 | $83.10 | $79.70 | $82.41 | $56.57 | 26,755,840 |
| 2018-06-05 | $76.16 | $81.99 | $75.53 | $80.15 | $55.02 | 30,036,890 |
| 2018-06-04 | $74.59 | $76.23 | $73.10 | $75.74 | $51.99 | 20,243,120 |
| 2018-06-01 | $76.14 | $76.80 | $72.70 | $74.01 | $50.80 | 21,548,620 |
| 2018-05-31 | $74.51 | $76.22 | $73.35 | $76.13 | $52.26 | 21,844,990 |
| 2018-05-30 | $71.55 | $76.40 | $70.40 | $74.52 | $51.15 | 22,828,620 |
| 2018-05-29 | $100.25 | $102.87 | $93.16 | $95.42 | $59.46 | 23,924,080 |
| 2018-05-28 | $98.25 | $101.50 | $96.68 | $101.26 | $63.10 | 17,374,410 |
| 2018-05-25 | $94.30 | $98.85 | $93.95 | $97.37 | $60.68 | 16,651,280 |
| 2018-05-24 | $93.00 | $95.00 | $93.00 | $94.09 | $58.64 | 8,862,490 |
| 2018-05-23 | $94.81 | $96.43 | $94.23 | $94.66 | $58.99 | 11,527,020 |
| 2018-05-22 | $91.72 | $95.22 | $91.20 | $95.14 | $59.29 | 13,879,420 |
| 2018-05-21 | $92.80 | $92.87 | $91.00 | $91.78 | $57.20 | 8,500,140 |
| 2018-05-18 | $89.98 | $92.30 | $89.22 | $92.26 | $57.50 | 10,279,100 |
| 2018-05-17 | $91.30 | $91.56 | $89.18 | $89.93 | $56.04 | 10,364,370 |
| 2018-05-16 | $91.80 | $93.17 | $91.38 | $91.62 | $57.10 | 11,459,190 |
| 2018-05-15 | $91.35 | $93.22 | $90.59 | $92.43 | $57.60 | 13,133,110 |
| 2018-05-14 | $90.00 | $91.49 | $88.47 | $91.14 | $56.80 | 12,612,660 |
| 2018-05-11 | $91.66 | $95.60 | $88.81 | $89.48 | $55.76 | 26,973,330 |
| 2018-05-10 | $86.82 | $92.60 | $86.06 | $91.59 | $57.08 | 25,276,900 |
| 2018-05-09 | $85.56 | $86.40 | $84.68 | $85.86 | $53.51 | 7,696,300 |
| 2018-05-08 | $84.93 | $86.05 | $84.20 | $85.56 | $53.32 | 10,310,280 |
| 2018-05-07 | $82.68 | $84.55 | $82.51 | $84.51 | $52.67 | 9,297,680 |
| 2018-05-04 | $82.84 | $83.72 | $81.81 | $82.44 | $51.38 | 8,097,720 |
| 2018-05-03 | $81.98 | $83.45 | $80.10 | $82.89 | $51.66 | 8,841,910 |
| 2018-05-02 | $83.99 | $84.90 | $81.00 | $81.93 | $51.06 | 13,800,200 |
| 2018-05-01 | $83.48 | $83.48 | $83.48 | $83.48 | $52.02 | 0 |
| 2018-04-30 | $83.48 | $83.48 | $83.48 | $83.48 | $52.02 | 0 |
| 2018-04-27 | $83.00 | $85.19 | $81.02 | $83.48 | $52.02 | 15,268,730 |
| 2018-04-26 | $87.69 | $87.69 | $83.38 | $83.77 | $52.20 | 15,784,880 |
| 2018-04-25 | $84.54 | $87.58 | $84.36 | $87.46 | $54.50 | 16,892,250 |
| 2018-04-24 | $84.60 | $86.21 | $84.01 | $84.75 | $52.82 | 10,892,120 |
| 2018-04-23 | $83.97 | $85.00 | $83.15 | $84.29 | $52.53 | 9,333,470 |
| 2018-04-20 | $83.03 | $86.15 | $82.80 | $84.03 | $52.37 | 13,602,430 |
| 2018-04-19 | $82.20 | $83.20 | $81.60 | $83.03 | $51.74 | 9,760,600 |
| 2018-04-18 | $81.50 | $82.49 | $79.99 | $82.04 | $51.13 | 13,848,650 |
| 2018-04-17 | $83.26 | $83.73 | $79.83 | $80.87 | $50.40 | 16,665,650 |
| 2018-04-16 | $81.65 | $83.79 | $80.10 | $83.29 | $51.91 | 16,286,990 |
| 2018-04-13 | $85.80 | $86.19 | $81.00 | $81.08 | $50.53 | 22,343,350 |
| 2018-04-12 | $85.21 | $86.44 | $84.21 | $85.73 | $53.43 | 10,401,480 |
| 2018-04-11 | $84.44 | $86.13 | $84.00 | $85.06 | $53.01 | 12,056,220 |
| 2018-04-10 | $83.05 | $84.73 | $82.83 | $84.36 | $52.57 | 9,551,700 |
| 2018-04-09 | $83.80 | $84.38 | $82.15 | $82.61 | $51.48 | 12,953,440 |
| 2018-04-06 | $84.11 | $84.11 | $84.11 | $84.11 | $52.42 | 0 |
| 2018-04-05 | $84.11 | $84.11 | $84.11 | $84.11 | $52.42 | 0 |
| 2018-04-04 | $86.40 | $86.71 | $83.79 | $84.11 | $52.42 | 13,710,470 |
| 2018-04-03 | $83.67 | $85.00 | $82.30 | $84.86 | $52.88 | 14,376,810 |
| 2018-04-02 | $87.01 | $87.89 | $84.60 | $84.87 | $52.89 | 11,021,930 |
| 2018-03-30 | $82.77 | $87.08 | $82.74 | $87.01 | $54.22 | 14,227,130 |
| 2018-03-29 | $84.00 | $84.47 | $79.00 | $82.80 | $51.60 | 16,124,480 |
| 2018-03-28 | $86.10 | $87.53 | $83.00 | $83.25 | $51.88 | 23,319,660 |
| 2018-03-27 | $88.89 | $89.00 | $85.05 | $86.71 | $54.04 | 20,780,340 |
| 2018-03-26 | $84.61 | $89.23 | $84.60 | $87.34 | $54.43 | 20,455,510 |
| 2018-03-23 | $83.33 | $85.88 | $82.00 | $84.62 | $52.73 | 15,838,370 |
| 2018-03-22 | $86.00 | $87.35 | $84.77 | $85.89 | $53.53 | 12,460,820 |
| 2018-03-21 | $87.80 | $89.19 | $86.00 | $86.51 | $53.91 | 14,264,320 |
| 2018-03-20 | $85.63 | $88.86 | $85.51 | $87.49 | $54.52 | 14,963,300 |
| 2018-03-19 | $82.21 | $86.39 | $81.58 | $86.35 | $53.81 | 14,452,930 |
| 2018-03-16 | $82.20 | $83.33 | $81.66 | $81.95 | $51.07 | 9,311,690 |
| 2018-03-15 | $79.57 | $83.00 | $79.50 | $82.69 | $51.53 | 12,488,920 |
| 2018-03-14 | $78.65 | $80.25 | $78.32 | $79.91 | $49.80 | 7,787,930 |
| 2018-03-13 | $79.67 | $80.20 | $78.50 | $78.81 | $49.11 | 7,798,870 |
| 2018-03-12 | $80.00 | $80.49 | $79.05 | $79.97 | $49.84 | 8,834,510 |
| 2018-03-09 | $78.26 | $79.57 | $77.70 | $79.39 | $49.47 | 9,813,560 |
| 2018-03-08 | $76.35 | $78.98 | $75.82 | $78.26 | $48.77 | 14,365,360 |
| 2018-03-07 | $75.89 | $76.66 | $75.15 | $75.40 | $46.99 | 5,957,570 |
| 2018-03-06 | $74.44 | $76.76 | $74.41 | $76.19 | $47.48 | 9,847,540 |
| 2018-03-05 | $73.80 | $74.72 | $73.11 | $74.47 | $46.41 | 5,484,610 |
| 2018-03-02 | $73.85 | $74.50 | $73.54 | $73.77 | $45.97 | 5,157,190 |
| 2018-03-01 | $72.30 | $74.28 | $72.20 | $74.19 | $46.23 | 7,357,010 |
| 2018-02-28 | $73.50 | $74.30 | $72.37 | $72.48 | $45.17 | 6,596,590 |
| 2018-02-27 | $75.02 | $75.50 | $73.61 | $73.67 | $45.91 | 6,449,740 |
| 2018-02-26 | $73.50 | $75.00 | $72.55 | $74.76 | $46.59 | 9,886,670 |
| 2018-02-23 | $72.98 | $74.88 | $72.43 | $73.28 | $45.67 | 9,661,950 |
| 2018-02-22 | $72.00 | $73.18 | $70.97 | $72.47 | $45.16 | 14,567,140 |
| 2018-02-21 | $71.93 | $71.93 | $71.93 | $71.93 | $44.83 | 0 |
| 2018-02-20 | $71.93 | $71.93 | $71.93 | $71.93 | $44.83 | 0 |
| 2018-02-19 | $71.93 | $71.93 | $71.93 | $71.93 | $44.83 | 0 |
| 2018-02-16 | $71.93 | $71.93 | $71.93 | $71.93 | $44.83 | 0 |
| 2018-02-15 | $71.93 | $71.93 | $71.93 | $71.93 | $44.83 | 0 |
| 2018-02-14 | $71.70 | $72.42 | $71.30 | $71.93 | $44.83 | 5,579,500 |
| 2018-02-13 | $71.57 | $72.99 | $70.97 | $71.23 | $44.39 | 9,102,910 |
| 2018-02-12 | $67.89 | $71.40 | $67.85 | $70.97 | $44.23 | 12,522,190 |
| 2018-02-09 | $66.70 | $68.87 | $66.12 | $67.56 | $42.10 | 16,704,090 |
| 2018-02-08 | $67.97 | $69.89 | $67.78 | $69.11 | $43.07 | 10,745,740 |
| 2018-02-07 | $71.08 | $71.20 | $67.08 | $67.69 | $42.18 | 15,376,760 |
| 2018-02-06 | $71.49 | $71.49 | $67.18 | $69.01 | $43.01 | 24,160,060 |
| 2018-02-05 | $73.45 | $73.66 | $71.70 | $73.37 | $45.72 | 12,431,730 |
| 2018-02-02 | $74.81 | $75.99 | $73.71 | $74.28 | $46.29 | 7,970,810 |
| 2018-02-01 | $76.19 | $76.90 | $73.20 | $74.23 | $46.26 | 9,696,720 |
| 2018-01-31 | $73.99 | $75.90 | $73.90 | $75.69 | $47.17 | 8,617,140 |
| 2018-01-30 | $73.24 | $74.82 | $73.05 | $74.10 | $46.18 | 8,650,300 |
| 2018-01-29 | $77.51 | $78.00 | $72.90 | $73.24 | $45.64 | 17,552,440 |
| 2018-01-26 | $76.08 | $77.76 | $75.75 | $77.15 | $48.08 | 10,540,280 |
| 2018-01-25 | $78.68 | $78.75 | $75.47 | $76.06 | $47.40 | 15,477,340 |
| 2018-01-24 | $76.83 | $78.40 | $76.32 | $78.07 | $48.65 | 13,922,070 |
| 2018-01-23 | $76.30 | $77.98 | $75.51 | $76.69 | $47.79 | 14,730,810 |
| 2018-01-22 | $74.36 | $76.48 | $74.19 | $76.39 | $47.61 | 12,770,570 |
| 2018-01-19 | $72.88 | $74.77 | $72.05 | $74.36 | $46.34 | 11,694,430 |
| 2018-01-18 | $73.70 | $74.97 | $71.93 | $72.80 | $45.37 | 9,976,220 |
| 2018-01-17 | $75.59 | $75.67 | $73.24 | $73.54 | $45.83 | 11,527,740 |
| 2018-01-16 | $74.19 | $76.99 | $73.86 | $75.10 | $46.80 | 17,247,610 |
| 2018-01-15 | $74.40 | $76.00 | $73.61 | $74.49 | $46.42 | 14,113,990 |
| 2018-01-12 | $74.27 | $75.00 | $73.96 | $74.61 | $46.50 | 7,216,820 |
| 2018-01-11 | $74.60 | $75.18 | $73.77 | $74.27 | $46.28 | 8,648,660 |
| 2018-01-10 | $74.60 | $75.66 | $74.00 | $74.90 | $46.68 | 14,529,530 |
| 2018-01-09 | $71.69 | $75.19 | $71.07 | $74.70 | $46.55 | 21,798,680 |
| 2018-01-08 | $70.41 | $71.35 | $69.90 | $71.26 | $44.41 | 9,794,830 |
| 2018-01-05 | $71.55 | $71.78 | $69.88 | $70.32 | $43.82 | 13,391,300 |
| 2018-01-04 | $69.12 | $70.69 | $68.83 | $70.57 | $43.98 | 16,049,910 |
| 2018-01-03 | $68.69 | $70.00 | $68.60 | $68.83 | $42.89 | 12,456,450 |
| 2018-01-02 | $69.42 | $69.85 | $68.20 | $68.67 | $42.79 | 9,392,550 |
| 2018-01-01 | $68.98 | $68.98 | $68.98 | $68.98 | $42.99 | 0 |
| 2017-12-29 | $69.31 | $70.25 | $68.80 | $68.98 | $42.99 | 7,275,610 |
| 2017-12-28 | $68.15 | $69.95 | $68.15 | $69.42 | $43.26 | 7,349,440 |
| 2017-12-27 | $70.88 | $70.88 | $68.00 | $68.15 | $42.47 | 11,044,430 |
| 2017-12-26 | $71.01 | $71.59 | $69.70 | $70.71 | $44.07 | 6,159,010 |
| 2017-12-25 | $71.00 | $72.30 | $70.20 | $71.01 | $44.25 | 7,586,650 |
| 2017-12-22 | $70.80 | $71.93 | $70.49 | $71.23 | $44.39 | 10,667,320 |
| 2017-12-21 | $69.31 | $71.45 | $69.12 | $70.80 | $44.12 | 15,057,360 |
| 2017-12-20 | $69.50 | $69.67 | $68.50 | $69.38 | $43.24 | 8,970,270 |
| 2017-12-19 | $68.38 | $68.68 | $67.70 | $68.64 | $42.78 | 8,288,950 |
| 2017-12-18 | $67.59 | $68.80 | $67.59 | $68.14 | $42.46 | 7,295,400 |
| 2017-12-15 | $69.60 | $69.60 | $67.49 | $67.55 | $42.10 | 10,817,990 |
| 2017-12-14 | $69.90 | $70.24 | $69.19 | $69.64 | $43.40 | 8,864,700 |
| 2017-12-13 | $69.32 | $69.89 | $68.21 | $69.46 | $43.29 | 11,521,620 |
| 2017-12-12 | $69.71 | $70.18 | $68.70 | $68.78 | $42.86 | 13,839,040 |
| 2017-12-11 | $66.74 | $69.49 | $66.30 | $69.42 | $43.26 | 24,370,070 |
| 2017-12-08 | $64.33 | $65.76 | $64.28 | $65.43 | $40.78 | 11,427,220 |
| 2017-12-07 | $65.30 | $65.68 | $64.23 | $64.46 | $40.17 | 7,457,650 |
| 2017-12-06 | $66.39 | $67.19 | $64.53 | $65.38 | $40.74 | 10,133,010 |
| 2017-12-05 | $67.36 | $67.69 | $66.00 | $66.40 | $41.38 | 7,588,120 |
| 2017-12-04 | $65.52 | $67.94 | $65.07 | $67.41 | $42.01 | 10,566,080 |
| 2017-12-01 | $65.82 | $66.66 | $65.21 | $66.09 | $41.19 | 7,792,410 |
| 2017-11-30 | $65.31 | $66.20 | $64.50 | $65.19 | $40.63 | 6,965,480 |
| 2017-11-29 | $66.64 | $67.42 | $64.80 | $65.30 | $40.69 | 10,940,610 |
| 2017-11-28 | $64.62 | $66.28 | $64.40 | $66.25 | $41.29 | 13,197,790 |
| 2017-11-27 | $65.01 | $66.00 | $63.51 | $64.23 | $40.03 | 12,059,860 |
| 2017-11-24 | $63.81 | $66.20 | $63.81 | $65.24 | $40.66 | 16,967,450 |
| 2017-11-23 | $68.05 | $68.34 | $64.80 | $64.91 | $40.45 | 24,095,070 |
| 2017-11-22 | $70.00 | $71.00 | $67.80 | $68.77 | $42.86 | 22,527,950 |
| 2017-11-21 | $68.28 | $69.69 | $68.20 | $69.21 | $43.13 | 17,977,720 |
| 2017-11-20 | $66.55 | $69.04 | $64.62 | $68.92 | $42.95 | 22,341,360 |
| 2017-11-17 | $69.61 | $70.39 | $67.50 | $67.72 | $42.20 | 17,626,570 |
| 2017-11-16 | $68.00 | $70.16 | $67.17 | $69.87 | $43.54 | 21,588,130 |
| 2017-11-15 | $66.90 | $68.30 | $66.14 | $68.10 | $42.44 | 26,616,420 |
| 2017-11-14 | $69.50 | $70.28 | $66.93 | $67.07 | $41.80 | 28,449,050 |
| 2017-11-13 | $71.30 | $71.30 | $69.21 | $69.44 | $43.27 | 26,307,680 |
| 2017-11-10 | $71.00 | $71.81 | $69.42 | $71.52 | $44.57 | 25,930,390 |
| 2017-11-09 | $70.00 | $71.10 | $69.10 | $70.98 | $44.23 | 29,233,720 |
| 2017-11-08 | $71.72 | $71.85 | $70.07 | $70.47 | $43.92 | 31,967,630 |
| 2017-11-07 | $75.59 | $76.92 | $71.90 | $72.30 | $45.06 | 38,704,320 |
| 2017-11-06 | $71.99 | $76.34 | $71.10 | $75.70 | $47.18 | 19,279,470 |
| 2017-11-03 | $69.40 | $73.39 | $69.20 | $71.95 | $44.84 | 14,626,850 |
| 2017-11-02 | $68.58 | $70.44 | $68.00 | $69.07 | $43.04 | 11,505,170 |
| 2017-11-01 | $67.60 | $68.72 | $66.90 | $68.51 | $42.69 | 10,706,070 |
| 2017-10-31 | $64.88 | $67.60 | $64.80 | $67.23 | $41.90 | 11,783,710 |
| 2017-10-30 | $65.88 | $66.28 | $64.80 | $65.01 | $40.51 | 10,558,390 |
| 2017-10-27 | $66.34 | $66.34 | $65.32 | $65.88 | $41.06 | 10,422,110 |
| 2017-10-26 | $65.43 | $67.69 | $65.43 | $66.27 | $41.30 | 12,690,950 |
| 2017-10-25 | $64.85 | $67.15 | $64.62 | $66.81 | $41.64 | 7,694,960 |
| 2017-10-24 | $65.04 | $65.55 | $64.80 | $64.85 | $40.41 | 5,579,840 |
| 2017-10-23 | $65.00 | $65.81 | $64.56 | $65.11 | $40.58 | 5,879,580 |
| 2017-10-20 | $65.38 | $65.38 | $64.40 | $64.98 | $40.49 | 5,996,590 |
| 2017-10-19 | $63.58 | $65.50 | $63.50 | $65.43 | $40.78 | 10,374,390 |
| 2017-10-18 | $63.87 | $63.95 | $63.31 | $63.63 | $39.65 | 5,906,540 |
| 2017-10-17 | $63.05 | $63.87 | $62.66 | $63.81 | $39.77 | 7,768,830 |
| 2017-10-16 | $62.89 | $63.95 | $62.45 | $63.00 | $39.26 | 6,279,030 |
| 2017-10-13 | $62.98 | $63.10 | $62.10 | $62.91 | $39.20 | 5,139,400 |
| 2017-10-12 | $62.44 | $63.65 | $62.44 | $62.93 | $39.22 | 7,232,680 |
| 2017-10-11 | $61.10 | $62.88 | $61.10 | $62.39 | $38.88 | 11,446,170 |
| 2017-10-10 | $61.90 | $62.97 | $59.83 | $60.92 | $37.96 | 14,266,000 |
| 2017-10-09 | $60.80 | $63.80 | $60.61 | $61.95 | $38.61 | 12,121,350 |
| 2017-10-06 | $59.93 | $59.93 | $59.93 | $59.93 | $37.35 | 0 |
| 2017-10-05 | $59.93 | $59.93 | $59.93 | $59.93 | $37.35 | 0 |
| 2017-10-04 | $59.93 | $59.93 | $59.93 | $59.93 | $37.35 | 0 |
| 2017-10-03 | $59.93 | $59.93 | $59.93 | $59.93 | $37.35 | 0 |
| 2017-10-02 | $59.93 | $59.93 | $59.93 | $59.93 | $37.35 | 0 |
| 2017-09-29 | $60.45 | $60.97 | $59.80 | $59.93 | $37.35 | 6,502,980 |
| 2017-09-28 | $58.49 | $60.12 | $58.44 | $60.08 | $37.44 | 9,399,330 |
| 2017-09-27 | $58.80 | $58.99 | $58.15 | $58.44 | $36.42 | 5,291,430 |
| 2017-09-26 | $57.94 | $58.41 | $57.78 | $58.08 | $36.19 | 3,868,850 |
| 2017-09-25 | $58.25 | $58.50 | $57.62 | $58.12 | $36.22 | 5,541,330 |
| 2017-09-22 | $58.00 | $58.55 | $57.92 | $58.14 | $36.23 | 3,219,490 |
| 2017-09-21 | $58.95 | $58.98 | $58.01 | $58.24 | $36.29 | 4,697,390 |
| 2017-09-20 | $58.77 | $59.16 | $58.71 | $58.88 | $36.69 | 2,702,420 |
| 2017-09-19 | $58.60 | $58.99 | $58.40 | $58.77 | $36.62 | 3,465,420 |
| 2017-09-18 | $58.41 | $59.15 | $58.27 | $58.60 | $36.52 | 4,299,890 |
| 2017-09-15 | $57.58 | $58.28 | $57.50 | $58.23 | $36.29 | 4,143,960 |
| 2017-09-14 | $58.32 | $59.28 | $57.70 | $57.75 | $35.99 | 5,733,820 |
| 2017-09-13 | $58.05 | $58.70 | $57.70 | $58.43 | $36.41 | 5,310,690 |
| 2017-09-12 | $58.35 | $58.40 | $57.30 | $58.28 | $36.32 | 7,156,770 |
| 2017-09-11 | $59.40 | $59.40 | $58.20 | $58.42 | $36.41 | 6,662,110 |
| 2017-09-08 | $58.55 | $59.98 | $58.07 | $59.43 | $37.04 | 7,560,530 |
| 2017-09-07 | $57.50 | $59.44 | $57.08 | $58.37 | $36.38 | 6,703,710 |
| 2017-09-06 | $58.01 | $58.21 | $57.19 | $57.56 | $35.87 | 6,898,690 |
| 2017-09-05 | $58.12 | $58.60 | $57.75 | $58.22 | $36.28 | 7,003,880 |
| 2017-09-04 | $55.72 | $59.15 | $55.68 | $58.41 | $36.40 | 14,813,640 |
| 2017-09-01 | $54.26 | $55.85 | $54.26 | $55.68 | $34.70 | 12,737,650 |
| 2017-08-31 | $53.77 | $54.19 | $53.57 | $54.14 | $33.74 | 6,483,960 |
| 2017-08-30 | $54.16 | $54.38 | $53.80 | $54.07 | $33.70 | 5,275,610 |
| 2017-08-29 | $54.20 | $54.33 | $53.60 | $54.00 | $33.65 | 5,978,270 |
| 2017-08-28 | $54.55 | $55.15 | $53.60 | $54.02 | $33.66 | 10,482,620 |
| 2017-08-25 | $54.91 | $55.65 | $54.60 | $54.69 | $34.08 | 7,860,320 |
| 2017-08-24 | $54.62 | $54.86 | $54.40 | $54.79 | $34.14 | 4,150,390 |
| 2017-08-23 | $54.08 | $55.11 | $54.00 | $54.60 | $34.03 | 3,839,840 |
| 2017-08-22 | $54.71 | $54.84 | $54.07 | $54.23 | $33.80 | 3,653,140 |
| 2017-08-21 | $53.73 | $54.97 | $53.72 | $54.80 | $34.15 | 7,072,290 |
| 2017-08-18 | $53.43 | $53.99 | $53.40 | $53.71 | $33.47 | 3,935,500 |
| 2017-08-17 | $54.00 | $54.00 | $53.34 | $53.59 | $33.40 | 5,219,190 |
| 2017-08-16 | $54.54 | $55.11 | $53.90 | $54.07 | $33.70 | 4,971,190 |
| 2017-08-15 | $55.00 | $55.16 | $54.18 | $54.54 | $33.99 | 6,196,090 |
| 2017-08-14 | $53.15 | $55.18 | $53.15 | $54.95 | $34.24 | 11,936,530 |
| 2017-08-11 | $52.48 | $53.29 | $52.32 | $53.14 | $33.12 | 8,684,470 |
| 2017-08-10 | $52.66 | $53.30 | $52.21 | $52.59 | $32.77 | 6,045,820 |
| 2017-08-09 | $50.75 | $53.69 | $50.64 | $52.94 | $32.99 | 14,166,250 |
| 2017-08-08 | $50.85 | $51.14 | $50.60 | $50.74 | $31.62 | 6,177,690 |
| 2017-08-07 | $50.11 | $50.84 | $49.78 | $50.72 | $31.61 | 4,626,720 |
| 2017-08-04 | $50.07 | $50.45 | $49.99 | $50.13 | $31.24 | 4,356,020 |
| 2017-08-03 | $50.15 | $50.49 | $49.98 | $50.11 | $31.23 | 5,587,790 |
| 2017-08-02 | $51.13 | $51.30 | $50.08 | $50.24 | $31.31 | 6,682,850 |
| 2017-08-01 | $51.18 | $51.35 | $50.86 | $51.30 | $31.97 | 4,839,890 |
| 2017-07-31 | $51.27 | $51.28 | $50.76 | $51.20 | $31.91 | 6,843,670 |
| 2017-07-28 | $50.60 | $51.34 | $50.50 | $50.89 | $31.71 | 8,185,560 |
| 2017-07-27 | $50.24 | $50.50 | $49.85 | $50.47 | $31.45 | 4,568,380 |
| 2017-07-26 | $50.18 | $50.40 | $49.90 | $50.23 | $31.30 | 4,928,780 |
| 2017-07-25 | $50.00 | $50.59 | $49.98 | $50.12 | $31.23 | 4,598,900 |
| 2017-07-24 | $49.92 | $50.38 | $49.85 | $50.06 | $31.20 | 4,026,950 |
| 2017-07-21 | $50.40 | $50.58 | $49.84 | $49.91 | $31.10 | 8,183,850 |
| 2017-07-20 | $50.28 | $50.94 | $50.00 | $50.37 | $31.39 | 7,318,010 |
| 2017-07-19 | $50.22 | $50.95 | $50.06 | $50.51 | $31.48 | 7,539,700 |
| 2017-07-18 | $49.13 | $50.16 | $49.01 | $50.13 | $31.24 | 12,433,150 |
| 2017-07-17 | $48.70 | $49.49 | $48.42 | $49.04 | $30.56 | 7,322,310 |
| 2017-07-14 | $49.00 | $49.00 | $48.60 | $48.71 | $30.36 | 5,924,140 |
| 2017-07-13 | $49.11 | $49.58 | $48.95 | $49.10 | $30.60 | 5,457,070 |
| 2017-07-12 | $49.75 | $49.79 | $48.90 | $49.07 | $30.58 | 4,748,260 |
| 2017-07-11 | $49.33 | $49.69 | $49.21 | $49.52 | $30.86 | 4,798,890 |
| 2017-07-10 | $48.73 | $49.56 | $48.41 | $49.32 | $30.74 | 6,860,450 |
| 2017-07-07 | $49.20 | $49.20 | $48.70 | $48.82 | $30.42 | 6,717,760 |
| 2017-07-06 | $49.75 | $49.77 | $49.09 | $49.27 | $30.70 | 6,406,950 |
| 2017-07-05 | $49.12 | $49.78 | $49.03 | $49.75 | $31.00 | 4,521,560 |
| 2017-07-04 | $49.90 | $50.00 | $49.00 | $49.18 | $30.65 | 10,119,630 |
| 2017-07-03 | $50.75 | $51.00 | $50.00 | $50.08 | $31.21 | 7,661,250 |
| 2017-06-30 | $50.58 | $50.80 | $50.11 | $50.59 | $31.53 | 4,971,450 |
| 2017-06-29 | $50.01 | $50.88 | $50.00 | $50.62 | $31.55 | 7,070,980 |
| 2017-06-28 | $50.82 | $50.97 | $50.00 | $50.10 | $31.22 | 7,076,420 |
| 2017-06-27 | $51.11 | $51.35 | $50.63 | $51.10 | $31.84 | 7,483,770 |
| 2017-06-26 | $50.34 | $51.22 | $50.09 | $51.09 | $31.84 | 12,335,710 |
| 2017-06-23 | $49.50 | $50.44 | $49.40 | $50.13 | $31.24 | 9,297,830 |
| 2017-06-22 | $49.90 | $50.40 | $49.42 | $49.51 | $30.85 | 12,764,450 |
| 2017-06-21 | $49.50 | $50.01 | $48.87 | $49.99 | $31.15 | 17,757,030 |
| 2017-06-20 | $50.30 | $50.45 | $49.05 | $49.30 | $30.72 | 13,572,650 |
| 2017-06-19 | $51.00 | $51.25 | $50.16 | $50.27 | $31.33 | 11,027,160 |
| 2017-06-16 | $50.29 | $51.77 | $50.28 | $51.36 | $32.01 | 17,420,640 |
| 2017-06-15 | $50.82 | $50.82 | $49.89 | $50.52 | $31.48 | 8,237,630 |
| 2017-06-14 | $50.80 | $50.96 | $50.31 | $50.82 | $31.67 | 6,116,100 |
| 2017-06-13 | $51.25 | $51.34 | $50.40 | $50.80 | $31.66 | 7,227,860 |
| 2017-06-12 | $51.16 | $51.79 | $50.80 | $51.23 | $31.93 | 8,031,030 |
| 2017-06-09 | $51.35 | $51.79 | $50.75 | $51.14 | $31.87 | 7,285,090 |
| 2017-06-08 | $50.37 | $51.55 | $50.30 | $51.26 | $31.94 | 8,831,850 |
| 2017-06-07 | $49.46 | $50.38 | $49.44 | $50.34 | $31.37 | 7,792,540 |
| 2017-06-06 | $48.71 | $49.50 | $48.47 | $49.49 | $30.84 | 7,461,990 |
| 2017-06-05 | $49.88 | $50.00 | $48.57 | $48.77 | $30.39 | 11,576,630 |
| 2017-06-02 | $50.40 | $50.66 | $49.52 | $50.08 | $31.21 | 8,231,500 |
| 2017-06-01 | $49.68 | $50.78 | $49.35 | $50.76 | $31.63 | 7,212,630 |
| 2017-05-31 | $49.03 | $49.95 | $48.85 | $49.79 | $31.03 | 8,214,260 |
| 2017-05-30 | $58.89 | $58.89 | $58.89 | $58.89 | $30.51 | 0 |
| 2017-05-29 | $58.89 | $58.89 | $58.89 | $58.89 | $25.38 | 0 |
| 2017-05-26 | $58.60 | $58.99 | $58.02 | $58.89 | $25.38 | 6,874,224 |
| 2017-05-25 | $59.81 | $60.30 | $58.58 | $58.60 | $25.25 | 7,195,560 |
| 2017-05-24 | $60.23 | $60.40 | $59.03 | $60.11 | $25.90 | 8,090,064 |
| 2017-05-23 | $59.28 | $60.29 | $58.86 | $60.20 | $25.94 | 7,869,540 |
| 2017-05-22 | $58.72 | $59.82 | $58.55 | $59.32 | $25.56 | 6,954,456 |
| 2017-05-19 | $58.79 | $59.10 | $58.10 | $58.73 | $25.31 | 5,530,872 |
| 2017-05-18 | $57.30 | $58.93 | $57.14 | $58.83 | $25.35 | 8,147,868 |
| 2017-05-17 | $57.79 | $58.49 | $57.03 | $57.44 | $24.75 | 6,383,316 |
| 2017-05-16 | $56.25 | $58.03 | $56.21 | $57.82 | $24.92 | 8,139,420 |
| 2017-05-15 | $56.10 | $56.70 | $55.66 | $56.50 | $24.35 | 7,113,960 |
| 2017-05-12 | $55.90 | $56.43 | $55.80 | $55.96 | $24.11 | 5,661,024 |
| 2017-05-11 | $55.29 | $56.16 | $55.03 | $55.92 | $24.10 | 9,343,980 |
| 2017-05-10 | $54.50 | $56.30 | $54.10 | $55.36 | $23.86 | 10,090,044 |
| 2017-05-09 | $54.65 | $54.65 | $53.43 | $54.38 | $23.43 | 11,226,216 |
| 2017-05-08 | $54.61 | $54.88 | $54.18 | $54.72 | $23.58 | 11,865,108 |
| 2017-05-05 | $54.41 | $54.69 | $54.00 | $54.64 | $23.55 | 10,564,368 |
| 2017-05-04 | $53.88 | $54.45 | $53.40 | $54.39 | $23.44 | 10,326,660 |
| 2017-05-03 | $53.19 | $54.17 | $53.18 | $53.71 | $23.14 | 9,480,540 |
| 2017-05-02 | $53.63 | $53.63 | $52.85 | $53.14 | $22.90 | 9,896,436 |
| 2017-05-01 | $53.63 | $53.63 | $53.63 | $53.63 | $23.11 | 0 |
| 2017-04-28 | $54.70 | $55.00 | $52.98 | $53.63 | $23.11 | 21,705,552 |
| 2017-04-27 | $55.51 | $55.52 | $54.30 | $54.71 | $23.58 | 16,262,940 |
| 2017-04-26 | $56.37 | $57.06 | $55.30 | $55.58 | $23.95 | 8,950,248 |
| 2017-04-25 | $56.12 | $57.00 | $56.05 | $56.39 | $24.30 | 6,464,436 |
| 2017-04-24 | $56.08 | $56.67 | $54.46 | $56.59 | $24.39 | 8,050,812 |
| 2017-04-21 | $55.49 | $56.30 | $55.38 | $56.28 | $24.25 | 7,493,820 |
| 2017-04-20 | $54.98 | $56.06 | $54.74 | $55.78 | $24.04 | 9,866,580 |
| 2017-04-19 | $55.09 | $55.09 | $54.25 | $54.97 | $23.69 | 8,219,568 |
| 2017-04-18 | $54.01 | $55.47 | $54.01 | $54.96 | $23.68 | 7,519,608 |
| 2017-04-17 | $53.78 | $54.19 | $53.49 | $54.18 | $23.35 | 3,987,288 |
| 2017-04-14 | $54.16 | $54.18 | $53.67 | $54.00 | $23.27 | 2,362,212 |
| 2017-04-13 | $53.37 | $54.19 | $53.09 | $54.16 | $23.34 | 4,320,108 |
| 2017-04-12 | $52.80 | $53.70 | $52.69 | $53.36 | $22.99 | 6,635,340 |
| 2017-04-11 | $53.82 | $53.82 | $52.38 | $52.89 | $22.79 | 12,583,992 |
| 2017-04-10 | $55.05 | $55.05 | $53.33 | $53.90 | $23.23 | 8,530,044 |
| 2017-04-07 | $54.77 | $55.09 | $54.70 | $54.83 | $23.63 | 5,077,140 |
| 2017-04-06 | $54.80 | $54.99 | $54.38 | $54.72 | $23.58 | 5,249,208 |
| 2017-04-05 | $54.22 | $54.98 | $53.88 | $54.49 | $23.48 | 7,151,004 |
| 2017-04-04 | $54.33 | $54.33 | $54.33 | $54.33 | $23.41 | 0 |
| 2017-04-03 | $54.33 | $54.33 | $54.33 | $54.33 | $23.41 | 0 |
| 2017-03-31 | $53.16 | $54.35 | $53.03 | $54.33 | $23.41 | 5,557,788 |
| 2017-03-30 | $53.50 | $53.78 | $52.63 | $53.24 | $22.94 | 6,461,988 |
| 2017-03-29 | $53.84 | $54.16 | $53.13 | $53.35 | $22.99 | 4,693,332 |
| 2017-03-28 | $53.66 | $54.35 | $53.51 | $53.84 | $23.20 | 4,735,824 |
| 2017-03-27 | $53.38 | $54.69 | $53.11 | $53.80 | $23.18 | 7,069,764 |
| 2017-03-24 | $53.70 | $54.20 | $53.35 | $53.48 | $23.05 | 7,508,232 |
| 2017-03-23 | $53.88 | $54.34 | $53.00 | $53.64 | $23.11 | 8,076,240 |
| 2017-03-22 | $53.50 | $53.90 | $53.11 | $53.66 | $23.12 | 5,200,104 |
| 2017-03-21 | $52.25 | $53.58 | $52.20 | $53.48 | $23.05 | 7,360,728 |
| 2017-03-20 | $51.83 | $53.00 | $51.53 | $52.41 | $22.58 | 7,283,100 |
| 2017-03-17 | $51.85 | $52.15 | $51.50 | $51.96 | $22.39 | 5,332,200 |
| 2017-03-16 | $52.13 | $52.47 | $51.50 | $51.81 | $22.33 | 8,332,512 |
| 2017-03-15 | $50.77 | $52.29 | $50.63 | $52.24 | $22.51 | 8,730,468 |
| 2017-03-14 | $50.80 | $50.96 | $50.20 | $50.89 | $21.93 | 9,100,584 |
| 2017-03-13 | $50.70 | $51.10 | $50.30 | $50.76 | $21.87 | 14,588,268 |
| 2017-03-10 | $51.16 | $51.66 | $51.07 | $51.28 | $22.10 | 6,150,972 |
| 2017-03-09 | $51.68 | $51.68 | $50.99 | $51.16 | $22.05 | 4,110,192 |
| 2017-03-08 | $50.90 | $51.49 | $50.84 | $51.38 | $22.14 | 4,095,732 |
| 2017-03-07 | $50.35 | $51.23 | $50.30 | $51.15 | $22.04 | 7,649,688 |
| 2017-03-06 | $49.84 | $50.55 | $49.65 | $50.20 | $21.63 | 5,281,032 |
| 2017-03-03 | $49.61 | $49.85 | $49.53 | $49.80 | $21.46 | 3,416,232 |
| 2017-03-02 | $49.86 | $50.35 | $49.45 | $49.60 | $21.37 | 6,563,460 |
| 2017-03-01 | $50.34 | $50.64 | $49.78 | $49.84 | $21.48 | 8,573,700 |
| 2017-02-28 | $50.81 | $51.07 | $50.10 | $50.39 | $21.71 | 4,915,632 |
| 2017-02-27 | $51.29 | $51.29 | $50.45 | $50.81 | $21.90 | 6,407,052 |
| 2017-02-24 | $50.43 | $51.50 | $50.40 | $51.36 | $22.13 | 9,349,500 |
| 2017-02-23 | $49.77 | $50.40 | $49.62 | $50.33 | $21.69 | 6,521,220 |
| 2017-02-22 | $50.01 | $50.20 | $49.51 | $49.96 | $21.53 | 3,859,428 |
| 2017-02-21 | $49.91 | $50.70 | $49.52 | $49.85 | $21.48 | 5,591,508 |
| 2017-02-20 | $49.12 | $50.18 | $48.85 | $49.74 | $21.43 | 6,351,756 |
| 2017-02-17 | $49.40 | $49.49 | $48.91 | $49.08 | $21.15 | 3,458,064 |
| 2017-02-16 | $47.90 | $49.74 | $47.90 | $49.41 | $21.29 | 7,036,044 |
| 2017-02-15 | $48.20 | $48.47 | $47.72 | $47.87 | $20.63 | 3,324,924 |
| 2017-02-14 | $47.90 | $48.56 | $47.76 | $48.31 | $20.82 | 4,731,144 |
| 2017-02-13 | $47.86 | $48.10 | $47.42 | $47.89 | $20.64 | 4,589,640 |
| 2017-02-10 | $48.17 | $48.24 | $47.58 | $47.81 | $20.60 | 6,087,948 |
| 2017-02-09 | $48.38 | $48.86 | $47.96 | $48.15 | $20.75 | 7,283,208 |
| 2017-02-08 | $48.12 | $48.43 | $47.98 | $48.26 | $20.80 | 4,229,856 |
| 2017-02-07 | $48.20 | $48.20 | $47.82 | $47.95 | $20.66 | 4,312,596 |
| 2017-02-06 | $48.79 | $50.16 | $48.00 | $48.28 | $20.80 | 9,480,960 |
| 2017-02-03 | $47.91 | $49.04 | $47.72 | $48.89 | $21.07 | 4,591,128 |
| 2017-02-02 | $47.83 | $47.83 | $47.83 | $47.83 | $20.61 | 0 |
| 2017-02-01 | $47.83 | $47.83 | $47.83 | $47.83 | $20.61 | 0 |
| 2017-01-31 | $47.83 | $47.83 | $47.83 | $47.83 | $20.61 | 0 |
| 2017-01-30 | $47.83 | $47.83 | $47.83 | $47.83 | $20.61 | 0 |
| 2017-01-27 | $47.83 | $47.83 | $47.83 | $47.83 | $20.61 | 0 |
| 2017-01-26 | $47.90 | $48.50 | $47.74 | $47.83 | $20.61 | 4,136,712 |
| 2017-01-25 | $46.90 | $48.66 | $46.80 | $47.78 | $20.59 | 6,474,120 |
| 2017-01-24 | $47.68 | $47.73 | $46.70 | $46.84 | $20.18 | 8,132,868 |
| 2017-01-23 | $47.00 | $47.67 | $46.82 | $47.61 | $20.52 | 4,443,924 |
| 2017-01-20 | $46.96 | $47.16 | $46.81 | $47.00 | $20.25 | 3,545,004 |
| 2017-01-19 | $46.50 | $47.00 | $46.39 | $46.96 | $20.24 | 4,749,732 |
| 2017-01-18 | $46.38 | $46.57 | $46.29 | $46.52 | $20.05 | 3,838,020 |
| 2017-01-17 | $46.20 | $46.46 | $46.06 | $46.29 | $19.95 | 4,092,636 |
| 2017-01-16 | $45.50 | $46.60 | $45.20 | $46.48 | $20.03 | 16,947,372 |
| 2017-01-13 | $45.26 | $45.67 | $45.15 | $45.66 | $19.68 | 6,455,100 |
| 2017-01-12 | $45.26 | $45.63 | $45.05 | $45.26 | $19.50 | 4,248,588 |
| 2017-01-11 | $46.07 | $46.07 | $45.20 | $45.27 | $19.51 | 6,296,916 |
| 2017-01-10 | $45.55 | $46.10 | $45.39 | $46.04 | $19.84 | 3,909,948 |
| 2017-01-09 | $45.91 | $46.03 | $45.20 | $45.57 | $19.64 | 8,585,136 |
| 2017-01-06 | $46.54 | $46.74 | $45.88 | $45.99 | $19.82 | 5,031,348 |
| 2017-01-05 | $46.54 | $46.77 | $46.37 | $46.59 | $20.08 | 5,868,372 |
| 2017-01-04 | $46.14 | $46.84 | $46.01 | $46.58 | $20.07 | 5,717,508 |
| 2017-01-03 | $45.40 | $46.40 | $45.30 | $46.00 | $19.82 | 5,483,016 |
| 2017-01-02 | $45.50 | $45.50 | $45.50 | $45.50 | $19.61 | 0 |
| 2016-12-30 | $45.68 | $45.72 | $45.27 | $45.50 | $19.61 | 5,854,752 |
| 2016-12-29 | $45.54 | $45.60 | $45.15 | $45.51 | $19.61 | 4,587,876 |
| 2016-12-28 | $45.87 | $45.95 | $45.18 | $45.47 | $19.59 | 5,179,008 |
| 2016-12-27 | $45.67 | $46.29 | $45.65 | $45.91 | $19.78 | 3,384,384 |
| 2016-12-26 | $45.00 | $46.01 | $44.70 | $45.74 | $19.71 | 8,825,808 |
| 2016-12-23 | $45.37 | $45.57 | $45.15 | $45.33 | $19.53 | 8,323,584 |
| 2016-12-22 | $46.08 | $46.17 | $45.15 | $45.33 | $19.53 | 7,547,064 |
| 2016-12-21 | $45.71 | $46.23 | $45.70 | $46.09 | $19.86 | 5,461,932 |
| 2016-12-20 | $46.88 | $46.88 | $45.25 | $45.88 | $19.77 | 11,636,232 |
| 2016-12-19 | $46.70 | $46.98 | $46.48 | $46.76 | $20.15 | 5,387,604 |
| 2016-12-16 | $46.41 | $46.62 | $46.27 | $46.59 | $20.08 | 6,018,804 |
| 2016-12-15 | $46.78 | $46.90 | $46.36 | $46.48 | $20.03 | 6,219,072 |
| 2016-12-14 | $46.83 | $46.96 | $46.44 | $46.74 | $20.14 | 3,042,720 |
| 2016-12-13 | $47.14 | $47.19 | $46.40 | $46.80 | $20.17 | 4,600,572 |
| 2016-12-12 | $47.00 | $47.95 | $46.38 | $47.35 | $20.40 | 9,209,796 |
| 2016-12-09 | $47.28 | $47.29 | $46.67 | $46.91 | $20.21 | 8,190,708 |
| 2016-12-08 | $47.99 | $48.17 | $47.11 | $47.27 | $20.37 | 6,672,576 |
| 2016-12-07 | $48.00 | $48.09 | $47.53 | $47.82 | $20.61 | 7,598,160 |
| 2016-12-06 | $47.08 | $47.98 | $46.88 | $47.86 | $20.62 | 8,051,556 |
| 2016-12-05 | $46.79 | $47.15 | $46.60 | $47.09 | $20.29 | 9,342,960 |
| 2016-12-02 | $46.97 | $47.25 | $46.61 | $47.04 | $20.27 | 8,727,648 |
| 2016-12-01 | $46.75 | $46.97 | $46.47 | $46.87 | $20.20 | 4,335,060 |
| 2016-11-30 | $46.43 | $46.95 | $46.14 | $46.86 | $20.19 | 5,582,220 |
| 2016-11-29 | $46.35 | $46.62 | $46.06 | $46.36 | $19.98 | 5,751,576 |
| 2016-11-28 | $46.88 | $46.88 | $46.25 | $46.36 | $19.98 | 4,981,080 |
| 2016-11-25 | $46.60 | $46.99 | $46.17 | $46.61 | $20.09 | 7,152,588 |
| 2016-11-24 | $46.02 | $46.83 | $46.01 | $46.63 | $20.09 | 7,673,196 |
| 2016-11-23 | $46.25 | $46.40 | $45.90 | $46.10 | $19.87 | 4,701,240 |
| 2016-11-22 | $45.90 | $46.38 | $45.80 | $46.30 | $19.95 | 7,331,100 |
| 2016-11-21 | $45.64 | $45.96 | $45.43 | $45.87 | $19.77 | 5,819,436 |
| 2016-11-18 | $45.94 | $45.96 | $45.48 | $45.53 | $19.62 | 5,001,132 |
| 2016-11-17 | $45.84 | $46.05 | $45.66 | $45.86 | $19.76 | 3,926,268 |
| 2016-11-16 | $45.30 | $46.05 | $45.19 | $45.84 | $19.75 | 5,805,516 |
| 2016-11-15 | $45.12 | $45.51 | $45.02 | $45.30 | $19.52 | 5,647,452 |
| 2016-11-14 | $45.70 | $45.90 | $44.79 | $45.12 | $19.44 | 13,919,652 |
| 2016-11-11 | $45.82 | $45.97 | $45.40 | $45.65 | $19.67 | 5,404,092 |
| 2016-11-10 | $46.40 | $46.49 | $45.73 | $45.89 | $19.77 | 7,380,108 |
| 2016-11-09 | $46.28 | $46.48 | $45.35 | $46.23 | $19.92 | 6,026,820 |
| 2016-11-08 | $45.40 | $46.36 | $45.31 | $46.27 | $19.94 | 8,229,444 |
| 2016-11-07 | $45.76 | $45.90 | $45.20 | $45.39 | $19.56 | 8,091,072 |
| 2016-11-04 | $46.20 | $46.25 | $45.55 | $45.75 | $19.71 | 9,909,660 |
| 2016-11-03 | $46.70 | $46.79 | $46.00 | $46.57 | $20.07 | 5,754,780 |
| 2016-11-02 | $46.81 | $47.11 | $46.51 | $46.77 | $20.15 | 4,870,356 |
| 2016-11-01 | $46.26 | $46.90 | $46.00 | $46.89 | $20.21 | 8,044,836 |
| 2016-10-31 | $46.30 | $46.60 | $45.91 | $46.14 | $19.88 | 0 |
| 2016-10-28 | $46.50 | $46.65 | $45.95 | $46.22 | $19.92 | 3,932,652 |
| 2016-10-27 | $46.50 | $47.00 | $46.41 | $46.59 | $20.08 | 4,010,844 |
| 2016-10-26 | $46.09 | $46.64 | $46.01 | $46.51 | $20.04 | 3,892,008 |
| 2016-10-25 | $46.40 | $46.50 | $45.87 | $46.00 | $19.82 | 4,781,976 |
| 2016-10-24 | $46.77 | $46.77 | $46.08 | $46.31 | $19.96 | 4,865,544 |
| 2016-10-21 | $46.52 | $46.96 | $46.22 | $46.60 | $20.08 | 3,265,656 |
| 2016-10-20 | $47.28 | $47.36 | $46.30 | $46.55 | $20.06 | 4,595,172 |
| 2016-10-19 | $46.90 | $47.40 | $46.82 | $47.10 | $20.30 | 6,122,136 |
| 2016-10-18 | $46.62 | $47.28 | $46.61 | $46.80 | $20.17 | 7,158,000 |
| 2016-10-17 | $45.90 | $47.44 | $45.80 | $46.84 | $20.18 | 8,539,608 |
| 2016-10-14 | $46.00 | $46.66 | $45.75 | $45.92 | $19.79 | 5,309,136 |
| 2016-10-13 | $45.50 | $46.20 | $45.50 | $46.14 | $19.88 | 8,898,792 |
| 2016-10-12 | $45.80 | $45.90 | $45.30 | $45.64 | $19.67 | 4,521,648 |
| 2016-10-11 | $45.24 | $46.07 | $45.02 | $45.83 | $19.75 | 11,182,776 |
| 2016-10-10 | $44.38 | $45.51 | $44.36 | $45.20 | $19.48 | 9,054,240 |
| 2016-10-07 | $44.05 | $44.05 | $44.05 | $44.05 | $18.98 | 0 |
| 2016-10-06 | $44.05 | $44.05 | $44.05 | $44.05 | $18.98 | 0 |
| 2016-10-05 | $44.05 | $44.05 | $44.05 | $44.05 | $18.98 | 0 |
| 2016-10-04 | $44.05 | $44.05 | $44.05 | $44.05 | $18.98 | 0 |
| 2016-10-03 | $44.05 | $44.05 | $44.05 | $44.05 | $18.98 | 0 |
| 2016-09-30 | $43.88 | $44.35 | $43.82 | $44.05 | $18.98 | 2,122,752 |
| 2016-09-29 | $43.74 | $44.24 | $43.67 | $43.90 | $18.92 | 3,902,028 |
| 2016-09-28 | $43.76 | $43.83 | $43.44 | $43.76 | $18.86 | 3,619,068 |
| 2016-09-27 | $44.00 | $44.25 | $43.33 | $43.67 | $18.82 | 4,587,240 |
| 2016-09-26 | $44.47 | $44.47 | $43.80 | $43.85 | $18.90 | 2,760,768 |
| 2016-09-23 | $43.71 | $44.50 | $43.62 | $44.48 | $19.17 | 7,005,264 |
| 2016-09-22 | $43.74 | $43.75 | $43.50 | $43.71 | $18.84 | 4,455,840 |
| 2016-09-21 | $43.56 | $43.69 | $43.35 | $43.55 | $18.77 | 2,699,184 |
| 2016-09-20 | $43.24 | $43.55 | $42.94 | $43.50 | $18.75 | 4,239,792 |
| 2016-09-19 | $42.68 | $43.23 | $42.68 | $43.18 | $18.61 | 6,263,040 |
| 2016-09-16 | $42.68 | $42.68 | $42.68 | $42.68 | $18.39 | 0 |
| 2016-09-15 | $42.68 | $42.68 | $42.68 | $42.68 | $18.39 | 0 |
| 2016-09-14 | $43.48 | $43.50 | $42.50 | $42.68 | $18.39 | 7,096,296 |
| 2016-09-13 | $43.55 | $43.80 | $43.10 | $43.57 | $18.78 | 5,362,176 |
| 2016-09-12 | $42.94 | $43.90 | $42.61 | $43.87 | $18.90 | 7,807,272 |
| 2016-09-09 | $43.59 | $43.78 | $43.17 | $43.20 | $18.62 | 3,914,064 |
| 2016-09-08 | $43.61 | $43.84 | $43.35 | $43.48 | $18.74 | 2,796,000 |
| 2016-09-07 | $44.25 | $44.28 | $43.32 | $43.68 | $18.82 | 8,383,968 |
| 2016-09-06 | $44.05 | $44.26 | $43.79 | $44.15 | $19.03 | 3,501,720 |
| 2016-09-05 | $44.60 | $44.66 | $43.94 | $44.12 | $19.01 | 4,022,784 |
| 2016-09-02 | $43.35 | $44.55 | $43.35 | $44.52 | $19.18 | 7,174,428 |
| 2016-09-01 | $43.34 | $43.79 | $43.20 | $43.56 | $18.77 | 3,147,540 |
| 2016-08-31 | $43.29 | $43.54 | $43.02 | $43.34 | $18.68 | 3,754,620 |
| 2016-08-30 | $44.25 | $44.39 | $43.00 | $43.24 | $18.63 | 10,600,812 |
| 2016-08-29 | $44.03 | $44.67 | $44.02 | $44.38 | $19.12 | 4,765,848 |
| 2016-08-26 | $44.13 | $44.55 | $43.88 | $44.15 | $19.03 | 3,822,588 |
| 2016-08-25 | $43.95 | $44.30 | $43.74 | $44.13 | $19.02 | 5,634,204 |
| 2016-08-24 | $44.30 | $44.58 | $43.94 | $44.08 | $18.99 | 3,344,388 |
| 2016-08-23 | $44.50 | $44.65 | $44.00 | $44.18 | $19.04 | 6,448,104 |
| 2016-08-22 | $44.59 | $44.75 | $44.20 | $44.62 | $19.23 | 6,082,920 |
| 2016-08-19 | $44.37 | $44.65 | $44.30 | $44.46 | $19.16 | 4,586,004 |
| 2016-08-18 | $44.82 | $45.39 | $44.00 | $44.51 | $19.18 | 7,779,372 |
| 2016-08-17 | $45.14 | $45.55 | $44.81 | $44.88 | $19.34 | 4,630,428 |
| 2016-08-16 | $45.49 | $45.65 | $44.80 | $45.29 | $19.52 | 8,402,484 |
| 2016-08-15 | $44.88 | $45.88 | $44.72 | $45.31 | $19.53 | 6,846,084 |
| 2016-08-12 | $44.54 | $44.89 | $44.44 | $44.77 | $19.29 | 3,349,032 |
| 2016-08-11 | $44.68 | $45.06 | $44.52 | $44.59 | $19.21 | 3,595,884 |
| 2016-08-10 | $44.92 | $45.19 | $44.60 | $44.73 | $19.28 | 4,670,868 |
| 2016-08-09 | $43.84 | $45.22 | $43.83 | $44.92 | $19.36 | 9,206,628 |
| 2016-08-08 | $43.91 | $43.92 | $43.52 | $43.68 | $18.82 | 4,470,288 |
| 2016-08-05 | $43.51 | $44.00 | $43.51 | $43.85 | $18.90 | 3,317,544 |
| 2016-08-04 | $43.74 | $44.10 | $43.40 | $43.53 | $18.76 | 3,754,680 |
| 2016-08-03 | $43.79 | $44.06 | $43.42 | $43.82 | $18.88 | 4,271,604 |
| 2016-08-02 | $43.04 | $43.83 | $43.04 | $43.80 | $18.87 | 5,096,124 |
| 2016-08-01 | $43.70 | $44.14 | $42.99 | $43.17 | $18.60 | 7,246,656 |
| 2016-07-29 | $43.55 | $44.09 | $43.20 | $43.68 | $18.82 | 6,616,272 |
| 2016-07-28 | $43.01 | $44.44 | $42.62 | $43.80 | $18.87 | 9,521,040 |
| 2016-07-27 | $42.90 | $43.38 | $42.18 | $43.14 | $18.59 | 12,518,412 |
| 2016-07-26 | $42.80 | $42.99 | $42.70 | $42.92 | $18.50 | 4,531,152 |
| 2016-07-25 | $42.00 | $42.97 | $41.80 | $42.86 | $18.47 | 4,772,232 |
| 2016-07-22 | $42.55 | $42.60 | $41.80 | $42.12 | $18.15 | 6,426,084 |
| 2016-07-21 | $42.88 | $42.99 | $42.30 | $42.65 | $18.38 | 7,341,972 |
| 2016-07-20 | $42.88 | $43.09 | $42.53 | $42.80 | $18.44 | 3,214,896 |
| 2016-07-19 | $43.50 | $43.88 | $42.50 | $42.68 | $18.39 | 6,203,568 |
| 2016-07-18 | $43.35 | $43.66 | $42.81 | $43.46 | $18.73 | 4,639,608 |
| 2016-07-15 | $43.12 | $43.50 | $42.85 | $43.20 | $18.62 | 4,937,784 |
| 2016-07-14 | $43.20 | $43.20 | $42.60 | $42.89 | $18.48 | 6,766,224 |
| 2016-07-13 | $43.53 | $44.00 | $43.00 | $43.09 | $18.57 | 10,107,288 |
| 2016-07-12 | $41.94 | $43.48 | $41.90 | $43.25 | $18.64 | 16,027,272 |
| 2016-07-11 | $40.62 | $42.30 | $40.40 | $42.08 | $18.13 | 14,733,000 |
| 2016-07-08 | $41.00 | $41.08 | $40.30 | $40.56 | $17.48 | 6,824,748 |
| 2016-07-07 | $40.77 | $41.37 | $40.73 | $40.97 | $17.65 | 6,238,644 |
| 2016-07-06 | $40.56 | $41.05 | $40.31 | $40.83 | $17.59 | 5,166,444 |
| 2016-07-05 | $40.90 | $41.46 | $40.43 | $40.56 | $17.48 | 5,016,000 |
| 2016-07-04 | $40.35 | $40.96 | $40.25 | $40.82 | $17.59 | 4,576,428 |
| 2016-07-01 | $40.08 | $40.90 | $40.08 | $40.30 | $17.37 | 3,304,992 |
| 2016-06-30 | $40.40 | $40.41 | $40.00 | $40.11 | $17.28 | 3,062,376 |
| 2016-06-29 | $40.58 | $40.82 | $40.17 | $40.30 | $17.37 | 4,094,892 |
| 2016-06-28 | $40.21 | $41.30 | $40.21 | $40.55 | $17.47 | 7,585,164 |
| 2016-06-27 | $39.35 | $40.50 | $39.32 | $40.37 | $17.40 | 7,040,652 |
| 2016-06-24 | $39.51 | $40.11 | $39.05 | $39.38 | $16.97 | 6,237,060 |
| 2016-06-23 | $39.77 | $40.02 | $39.67 | $39.88 | $17.19 | 7,321,620 |
| 2016-06-22 | $39.21 | $39.94 | $38.98 | $39.77 | $17.14 | 6,881,616 |
| 2016-06-21 | $39.35 | $40.00 | $39.15 | $39.20 | $16.89 | 8,343,168 |
| 2016-06-20 | $39.34 | $39.50 | $38.92 | $39.17 | $16.88 | 4,225,332 |
| 2016-06-17 | $38.81 | $39.55 | $38.81 | $39.34 | $16.95 | 9,130,752 |
| 2016-06-16 | $38.42 | $39.22 | $38.42 | $38.91 | $16.77 | 7,519,608 |
| 2016-06-15 | $45.79 | $46.40 | $45.51 | $46.20 | $16.56 | 6,163,152 |
| 2016-06-14 | $45.90 | $46.17 | $45.33 | $45.91 | $16.42 | 5,818,284 |
| 2016-06-13 | $46.11 | $46.90 | $46.00 | $46.09 | $16.49 | 8,321,436 |
| 2016-06-10 | $46.69 | $46.69 | $46.69 | $46.69 | $16.70 | 0 |
| 2016-06-09 | $46.69 | $46.69 | $46.69 | $46.69 | $16.70 | 0 |
| 2016-06-08 | $46.50 | $46.95 | $46.23 | $46.69 | $16.70 | 5,956,752 |
| 2016-06-07 | $46.71 | $46.79 | $46.21 | $46.54 | $16.65 | 3,933,636 |
| 2016-06-06 | $46.95 | $47.09 | $46.50 | $46.60 | $16.67 | 5,380,872 |
| 2016-06-03 | $45.79 | $46.95 | $45.59 | $46.71 | $16.71 | 13,657,920 |
| 2016-06-02 | $45.61 | $45.80 | $45.46 | $45.55 | $16.29 | 3,914,244 |
| 2016-06-01 | $45.94 | $45.94 | $45.94 | $45.94 | $16.43 | 0 |
| 2016-05-31 | $45.01 | $45.99 | $45.01 | $45.94 | $16.43 | 8,338,368 |
| 2016-05-30 | $44.68 | $45.30 | $44.45 | $45.00 | $16.10 | 5,647,488 |
| 2016-05-27 | $45.33 | $45.33 | $44.38 | $44.85 | $16.04 | 9,223,188 |
| 2016-05-26 | $45.24 | $45.48 | $44.79 | $45.15 | $16.15 | 6,332,244 |
| 2016-05-25 | $45.91 | $46.07 | $45.19 | $45.23 | $16.18 | 6,386,136 |
| 2016-05-24 | $45.77 | $46.20 | $45.50 | $45.91 | $16.42 | 6,243,864 |
| 2016-05-23 | $46.20 | $46.38 | $45.72 | $45.92 | $16.43 | 10,450,368 |
| 2016-05-20 | $46.43 | $46.60 | $46.10 | $46.48 | $16.63 | 4,108,704 |
| 2016-05-19 | $46.75 | $47.13 | $46.35 | $46.63 | $16.68 | 7,209,372 |
| 2016-05-18 | $47.02 | $47.47 | $46.61 | $47.16 | $16.87 | 4,435,128 |
| 2016-05-17 | $47.01 | $47.51 | $46.76 | $47.35 | $16.94 | 3,670,476 |
| 2016-05-16 | $46.70 | $47.14 | $46.21 | $47.01 | $16.82 | 3,759,036 |
| 2016-05-13 | $46.66 | $47.00 | $46.40 | $46.82 | $16.75 | 3,943,812 |
| 2016-05-12 | $47.00 | $47.40 | $46.65 | $46.92 | $16.78 | 5,309,592 |
| 2016-05-11 | $46.33 | $47.88 | $46.28 | $47.26 | $16.91 | 6,672,300 |
| 2016-05-10 | $46.20 | $46.68 | $46.09 | $46.32 | $16.57 | 4,390,932 |
| 2016-05-09 | $46.70 | $46.82 | $46.08 | $46.37 | $16.59 | 5,522,364 |
| 2016-05-06 | $47.60 | $47.78 | $46.75 | $46.92 | $16.78 | 3,438,636 |
| 2016-05-05 | $47.75 | $47.75 | $47.29 | $47.55 | $17.01 | 3,238,812 |
| 2016-05-04 | $47.70 | $48.42 | $47.60 | $47.80 | $17.10 | 6,492,828 |
| 2016-05-03 | $46.88 | $47.97 | $46.50 | $47.79 | $17.09 | 8,183,208 |
| 2016-05-02 | $46.68 | $46.68 | $46.68 | $46.68 | $16.70 | 0 |
| 2016-04-29 | $46.63 | $47.01 | $46.38 | $46.68 | $16.70 | 4,600,836 |
| 2016-04-28 | $47.15 | $47.15 | $46.30 | $46.76 | $16.73 | 4,057,608 |
| 2016-04-27 | $47.30 | $47.48 | $46.94 | $47.33 | $16.93 | 4,108,008 |
| 2016-04-26 | $46.53 | $47.40 | $46.40 | $47.34 | $16.93 | 5,118,144 |
| 2016-04-25 | $46.63 | $46.85 | $46.31 | $46.52 | $16.64 | 5,515,692 |
| 2016-04-22 | $46.71 | $46.98 | $46.38 | $46.86 | $16.76 | 6,050,136 |
| 2016-04-21 | $47.15 | $47.29 | $46.65 | $46.74 | $16.72 | 6,536,076 |
| 2016-04-20 | $47.78 | $47.99 | $45.92 | $47.85 | $17.12 | 11,713,296 |
| 2016-04-19 | $48.20 | $48.35 | $47.62 | $47.78 | $17.09 | 4,865,916 |
| 2016-04-18 | $47.83 | $48.55 | $47.64 | $48.14 | $17.22 | 10,422,300 |
| 2016-04-15 | $47.25 | $47.78 | $47.08 | $47.64 | $17.04 | 7,683,948 |
| 2016-04-14 | $47.15 | $47.47 | $47.02 | $47.22 | $16.89 | 7,982,628 |
| 2016-04-13 | $47.30 | $47.80 | $47.01 | $47.13 | $16.86 | 11,126,316 |
| 2016-04-12 | $47.02 | $47.02 | $47.02 | $47.02 | $16.82 | 0 |
| 2016-04-11 | $47.20 | $47.47 | $46.92 | $47.02 | $16.82 | 10,491,804 |
| 2016-04-08 | $47.36 | $47.55 | $47.01 | $47.34 | $16.93 | 3,611,820 |
| 2016-04-07 | $47.90 | $48.00 | $47.43 | $47.71 | $17.07 | 4,840,932 |
| 2016-04-06 | $47.90 | $47.90 | $47.45 | $47.59 | $17.02 | 4,593,516 |
| 2016-04-05 | $47.20 | $48.06 | $47.20 | $47.90 | $17.13 | 5,853,240 |
| 2016-04-04 | $47.55 | $47.55 | $47.55 | $47.55 | $17.01 | 0 |
| 2016-04-01 | $47.23 | $47.58 | $46.60 | $47.55 | $17.01 | 4,033,668 |
| 2016-03-31 | $47.33 | $47.70 | $47.00 | $47.23 | $16.89 | 4,569,072 |
| 2016-03-30 | $46.75 | $47.54 | $46.72 | $47.31 | $16.92 | 4,613,892 |
| 2016-03-29 | $47.09 | $47.09 | $46.51 | $46.67 | $16.69 | 5,064,480 |
| 2016-03-28 | $47.60 | $47.85 | $46.87 | $46.93 | $16.79 | 6,096,552 |
| 2016-03-25 | $47.27 | $47.75 | $47.10 | $47.38 | $16.95 | 4,372,692 |
| 2016-03-24 | $47.10 | $47.37 | $46.68 | $47.27 | $16.91 | 4,639,968 |
| 2016-03-23 | $47.22 | $47.52 | $46.98 | $47.22 | $16.89 | 6,232,668 |
| 2016-03-22 | $47.80 | $47.80 | $47.06 | $47.21 | $16.89 | 9,211,104 |
| 2016-03-21 | $47.76 | $48.05 | $47.56 | $47.85 | $17.12 | 9,324,972 |
| 2016-03-18 | $48.48 | $48.70 | $47.43 | $47.65 | $17.04 | 16,565,964 |
| 2016-03-17 | $48.11 | $48.68 | $47.75 | $48.40 | $17.31 | 6,996,360 |
| 2016-03-16 | $47.52 | $48.60 | $47.17 | $48.11 | $17.21 | 13,154,460 |
| 2016-03-15 | $46.58 | $48.45 | $46.16 | $47.94 | $17.15 | 10,176,708 |
| 2016-03-14 | $46.76 | $47.52 | $46.52 | $46.78 | $16.73 | 5,434,344 |
| 2016-03-11 | $46.60 | $46.84 | $45.75 | $46.57 | $16.66 | 5,032,728 |
| 2016-03-10 | $47.90 | $48.15 | $46.61 | $46.64 | $16.68 | 6,243,312 |
| 2016-03-09 | $47.03 | $48.36 | $46.35 | $48.17 | $17.23 | 7,282,764 |
| 2016-03-08 | $47.36 | $47.68 | $46.30 | $47.66 | $17.05 | 6,132,588 |
| 2016-03-07 | $47.30 | $47.90 | $47.06 | $47.71 | $17.07 | 6,637,260 |
| 2016-03-04 | $46.50 | $48.29 | $46.11 | $47.47 | $16.98 | 20,652,804 |
| 2016-03-03 | $45.72 | $46.77 | $45.70 | $46.70 | $16.70 | 7,163,796 |
| 2016-03-02 | $44.60 | $46.00 | $44.60 | $45.88 | $16.41 | 8,311,152 |
| 2016-03-01 | $44.69 | $45.20 | $44.06 | $44.74 | $16.00 | 5,971,416 |
| 2016-02-29 | $45.99 | $45.99 | $43.95 | $44.97 | $16.09 | 9,778,260 |
| 2016-02-26 | $45.71 | $46.35 | $45.50 | $46.00 | $16.45 | 6,570,876 |
| 2016-02-25 | $46.98 | $46.99 | $45.15 | $45.66 | $16.33 | 9,443,256 |
| 2016-02-24 | $46.70 | $47.37 | $46.49 | $46.95 | $16.79 | 11,646,756 |
| 2016-02-23 | $46.12 | $46.71 | $45.73 | $46.69 | $16.70 | 5,871,456 |
| 2016-02-22 | $46.28 | $46.86 | $45.82 | $46.25 | $16.54 | 11,529,504 |
| 2016-02-19 | $45.00 | $45.60 | $44.84 | $45.53 | $16.29 | 6,676,932 |
| 2016-02-18 | $45.45 | $45.63 | $44.75 | $44.91 | $16.06 | 5,485,032 |
| 2016-02-17 | $46.00 | $46.29 | $44.53 | $45.52 | $16.28 | 8,071,032 |
| 2016-02-16 | $45.60 | $46.19 | $45.36 | $46.06 | $16.48 | 5,933,484 |
| 2016-02-15 | $44.80 | $46.00 | $44.50 | $45.36 | $16.23 | 3,660,444 |
| 2016-02-12 | $45.26 | $45.26 | $45.26 | $45.26 | $16.19 | 0 |
| 2016-02-11 | $45.26 | $45.26 | $45.26 | $45.26 | $16.19 | 0 |
| 2016-02-10 | $45.26 | $45.26 | $45.26 | $45.26 | $16.19 | 0 |
| 2016-02-09 | $45.26 | $45.26 | $45.26 | $45.26 | $16.19 | 0 |
| 2016-02-08 | $45.26 | $45.26 | $45.26 | $45.26 | $16.19 | 0 |
| 2016-02-05 | $45.79 | $45.90 | $44.85 | $45.26 | $16.19 | 3,796,476 |
| 2016-02-04 | $45.82 | $46.26 | $45.20 | $45.78 | $16.38 | 5,322,348 |
| 2016-02-03 | $44.61 | $46.40 | $44.39 | $46.00 | $16.45 | 7,040,616 |
| 2016-02-02 | $44.88 | $45.40 | $44.60 | $44.94 | $16.08 | 4,060,548 |
| 2016-02-01 | $43.96 | $45.25 | $43.72 | $44.67 | $15.98 | 6,442,776 |
| 2016-01-29 | $42.70 | $44.39 | $42.65 | $44.00 | $15.74 | 6,655,572 |
| 2016-01-28 | $43.01 | $44.04 | $42.53 | $42.57 | $15.23 | 7,588,248 |
| 2016-01-27 | $42.70 | $43.66 | $41.73 | $43.35 | $15.51 | 8,421,756 |
| 2016-01-26 | $43.89 | $44.80 | $42.31 | $42.91 | $15.35 | 11,472,384 |
| 2016-01-25 | $43.18 | $44.59 | $43.18 | $43.97 | $15.73 | 6,259,860 |
| 2016-01-22 | $43.29 | $43.49 | $42.98 | $43.32 | $15.50 | 4,773,936 |
| 2016-01-21 | $43.90 | $44.50 | $42.85 | $42.89 | $15.34 | 4,237,848 |
| 2016-01-20 | $44.43 | $44.64 | $43.52 | $44.32 | $15.85 | 4,720,992 |
| 2016-01-19 | $43.24 | $44.50 | $42.80 | $44.33 | $15.86 | 6,698,880 |
| 2016-01-18 | $42.99 | $43.55 | $41.99 | $43.38 | $15.52 | 11,300,028 |
| 2016-01-15 | $44.18 | $44.48 | $42.68 | $43.02 | $15.39 | 7,422,168 |
| 2016-01-14 | $43.11 | $44.88 | $42.50 | $44.32 | $15.85 | 11,208,384 |
| 2016-01-13 | $45.10 | $45.80 | $43.90 | $43.94 | $15.72 | 7,991,412 |
| 2016-01-12 | $45.99 | $46.26 | $43.90 | $45.04 | $16.11 | 10,730,400 |
| 2016-01-11 | $47.65 | $47.97 | $45.52 | $45.55 | $16.29 | 8,353,656 |
| 2016-01-08 | $47.30 | $47.99 | $46.00 | $47.65 | $17.04 | 13,494,720 |
| 2016-01-07 | $48.25 | $48.25 | $45.65 | $46.19 | $16.52 | 1,858,560 |
| 2016-01-06 | $47.56 | $48.88 | $47.40 | $48.52 | $17.36 | 10,400,460 |
| 2016-01-05 | $46.50 | $48.00 | $46.45 | $47.56 | $17.01 | 11,439,444 |
| 2016-01-04 | $49.10 | $49.10 | $47.08 | $47.20 | $16.88 | 10,409,376 |
| 2016-01-01 | $49.12 | $49.12 | $49.12 | $49.12 | $17.57 | 0 |
| 2015-12-31 | $48.88 | $49.58 | $48.70 | $49.12 | $17.57 | 9,830,640 |
| 2015-12-30 | $49.30 | $49.53 | $48.30 | $48.88 | $17.48 | 11,182,908 |
| 2015-12-29 | $48.80 | $49.55 | $48.80 | $49.43 | $17.68 | 5,351,976 |
| 2015-12-28 | $49.50 | $49.50 | $48.70 | $48.92 | $17.50 | 10,823,388 |
| 2015-12-25 | $49.86 | $50.08 | $49.25 | $49.36 | $17.66 | 6,622,068 |
| 2015-12-24 | $50.50 | $50.69 | $49.55 | $49.85 | $17.83 | 5,675,988 |
| 2015-12-23 | $50.60 | $51.13 | $50.41 | $50.47 | $18.05 | 8,465,268 |
| 2015-12-22 | $51.00 | $51.00 | $50.28 | $50.59 | $18.10 | 7,159,212 |
| 2015-12-21 | $49.61 | $51.41 | $49.30 | $51.02 | $18.25 | 15,745,500 |
| 2015-12-18 | $49.82 | $50.15 | $49.31 | $49.74 | $17.79 | 5,672,784 |
| 2015-12-17 | $49.70 | $50.20 | $49.60 | $49.88 | $17.84 | 7,070,136 |
| 2015-12-16 | $49.50 | $49.89 | $49.48 | $49.58 | $17.73 | 5,050,056 |
| 2015-12-15 | $49.10 | $50.10 | $48.99 | $49.78 | $17.81 | 8,209,908 |
| 2015-12-14 | $49.38 | $49.45 | $48.73 | $49.05 | $17.55 | 14,695,272 |
| 2015-12-11 | $49.70 | $50.50 | $49.40 | $49.63 | $17.75 | 6,238,104 |
| 2015-12-10 | $50.01 | $50.20 | $49.60 | $50.00 | $17.89 | 6,751,644 |
| 2015-12-09 | $50.00 | $50.50 | $49.78 | $50.01 | $17.89 | 6,901,044 |
| 2015-12-08 | $51.20 | $51.55 | $50.00 | $50.20 | $17.96 | 6,584,580 |
| 2015-12-07 | $50.92 | $51.62 | $50.61 | $51.52 | $18.43 | 7,706,916 |
| 2015-12-04 | $50.78 | $51.39 | $50.58 | $51.16 | $18.30 | 6,646,644 |
| 2015-12-03 | $50.85 | $51.13 | $50.31 | $51.02 | $18.25 | 8,820,864 |
| 2015-12-02 | $50.40 | $51.18 | $50.09 | $50.94 | $18.22 | 8,572,716 |
| 2015-12-01 | $49.21 | $50.53 | $49.10 | $50.37 | $18.02 | 5,929,572 |
| 2015-11-30 | $49.43 | $49.70 | $48.71 | $49.48 | $17.70 | 10,187,784 |
| 2015-11-27 | $50.10 | $50.25 | $49.16 | $49.43 | $17.68 | 10,050,684 |
| 2015-11-26 | $50.23 | $50.78 | $49.70 | $50.54 | $18.08 | 12,940,608 |
| 2015-11-25 | $50.60 | $50.60 | $49.88 | $50.22 | $17.96 | 8,596,164 |
| 2015-11-24 | $50.33 | $50.90 | $49.60 | $50.71 | $18.14 | 8,170,632 |
| 2015-11-23 | $51.00 | $51.20 | $50.09 | $50.39 | $18.02 | 10,349,376 |
| 2015-11-20 | $51.38 | $51.39 | $50.51 | $50.95 | $18.22 | 9,450,804 |
| 2015-11-19 | $51.08 | $51.78 | $50.92 | $51.32 | $18.36 | 5,881,056 |
| 2015-11-18 | $51.68 | $51.75 | $50.92 | $51.08 | $18.27 | 8,216,472 |
| 2015-11-17 | $51.49 | $51.92 | $51.20 | $51.68 | $18.49 | 13,838,424 |
| 2015-11-16 | $50.01 | $51.49 | $49.85 | $51.47 | $18.41 | 11,116,572 |
| 2015-11-13 | $50.72 | $50.94 | $50.11 | $50.42 | $18.04 | 10,291,704 |
| 2015-11-12 | $51.20 | $51.50 | $50.14 | $51.16 | $18.30 | 16,659,132 |
| 2015-11-11 | $50.70 | $51.40 | $49.86 | $51.33 | $18.36 | 26,585,508 |
| 2015-11-10 | $51.36 | $52.36 | $48.10 | $48.93 | $17.50 | 27,367,380 |
| 2015-11-09 | $51.42 | $52.19 | $51.02 | $51.33 | $18.36 | 18,839,916 |
| 2015-11-06 | $52.20 | $52.50 | $50.88 | $51.48 | $18.41 | 28,303,356 |
| 2015-11-05 | $52.91 | $53.30 | $52.00 | $52.21 | $18.68 | 15,457,320 |
| 2015-11-04 | $51.01 | $52.89 | $51.00 | $52.85 | $18.90 | 13,796,544 |
| 2015-11-03 | $51.81 | $52.45 | $50.80 | $50.98 | $18.24 | 12,124,044 |
| 2015-11-02 | $51.70 | $53.30 | $51.20 | $51.51 | $18.43 | 14,025,480 |
| 2015-10-30 | $53.40 | $54.09 | $52.50 | $52.55 | $18.80 | 12,396,408 |
| 2015-10-29 | $52.30 | $53.56 | $51.40 | $53.46 | $19.12 | 15,152,676 |
| 2015-10-28 | $51.00 | $53.33 | $50.75 | $51.87 | $18.55 | 19,797,276 |
| 2015-10-27 | $51.50 | $51.83 | $50.05 | $51.45 | $18.40 | 19,882,008 |
| 2015-10-26 | $49.79 | $52.01 | $49.06 | $51.95 | $18.58 | 28,757,964 |
| 2015-10-23 | $49.14 | $50.27 | $48.00 | $48.98 | $17.52 | 24,219,600 |
| 2015-10-22 | $47.60 | $49.19 | $47.50 | $48.82 | $17.46 | 14,014,296 |
| 2015-10-21 | $48.99 | $50.38 | $47.56 | $47.66 | $17.05 | 24,260,316 |
| 2015-10-20 | $48.66 | $49.16 | $48.01 | $48.69 | $17.42 | 15,269,904 |
| 2015-10-19 | $47.02 | $48.87 | $46.61 | $48.66 | $17.41 | 19,271,496 |
| 2015-10-16 | $47.36 | $47.74 | $46.67 | $47.05 | $16.83 | 11,810,232 |
| 2015-10-15 | $46.88 | $47.37 | $46.50 | $47.27 | $16.91 | 10,644,672 |
| 2015-10-14 | $47.00 | $47.20 | $46.52 | $46.89 | $16.77 | 9,418,080 |
| 2015-10-13 | $47.60 | $47.88 | $46.57 | $47.00 | $16.81 | 18,914,016 |
| 2015-10-12 | $48.06 | $50.20 | $47.65 | $48.10 | $17.21 | 41,561,280 |
| 2015-10-09 | $47.72 | $48.80 | $47.55 | $48.20 | $17.24 | 7,238,844 |
| 2015-10-08 | $47.50 | $48.50 | $46.88 | $48.00 | $17.17 | 15,051,732 |
| 2015-10-07 | $46.19 | $46.19 | $46.19 | $46.19 | $16.52 | 0 |
| 2015-10-06 | $46.19 | $46.19 | $46.19 | $46.19 | $16.52 | 0 |
| 2015-10-05 | $46.19 | $46.19 | $46.19 | $46.19 | $16.52 | 0 |
| 2015-10-02 | $46.19 | $46.19 | $46.19 | $46.19 | $16.52 | 0 |
| 2015-10-01 | $46.19 | $46.19 | $46.19 | $46.19 | $16.52 | 0 |
| 2015-09-30 | $46.76 | $47.17 | $46.14 | $46.19 | $16.52 | 7,418,520 |
| 2015-09-29 | $46.73 | $48.02 | $46.30 | $46.71 | $16.71 | 9,922,620 |
| 2015-09-28 | $46.39 | $47.34 | $45.80 | $47.20 | $16.88 | 9,230,124 |
| 2015-09-25 | $46.30 | $47.78 | $45.83 | $46.11 | $16.49 | 11,855,196 |
| 2015-09-24 | $45.50 | $46.84 | $45.09 | $46.77 | $16.73 | 11,901,084 |
| 2015-09-23 | $45.50 | $45.74 | $44.88 | $45.32 | $16.21 | 5,756,064 |
| 2015-09-22 | $46.00 | $46.97 | $45.70 | $45.83 | $16.39 | 10,179,096 |
| 2015-09-21 | $45.00 | $46.17 | $44.70 | $46.07 | $16.48 | 10,970,808 |
| 2015-09-18 | $45.70 | $45.89 | $44.56 | $45.45 | $16.26 | 8,062,248 |
| 2015-09-17 | $46.50 | $47.00 | $45.35 | $45.37 | $16.23 | 14,644,188 |
| 2015-09-16 | $44.79 | $48.00 | $43.80 | $47.01 | $16.82 | 16,490,976 |
| 2015-09-15 | $45.50 | $46.10 | $44.31 | $44.35 | $15.86 | 9,790,920 |
| 2015-09-14 | $45.88 | $46.97 | $44.80 | $46.42 | $16.60 | 22,891,260 |
| 2015-09-11 | $46.51 | $47.10 | $45.11 | $45.61 | $16.31 | 13,350,552 |
| 2015-09-10 | $45.40 | $47.75 | $45.00 | $46.80 | $16.74 | 20,483,304 |
| 2015-09-09 | $47.99 | $49.48 | $45.55 | $46.16 | $16.51 | 42,947,928 |
| 2015-09-08 | $43.98 | $48.28 | $43.50 | $48.03 | $17.18 | 24,320,496 |
| 2015-09-07 | $43.13 | $45.50 | $42.19 | $44.21 | $15.81 | 20,911,536 |
| 2015-09-04 | $41.91 | $41.91 | $41.91 | $41.91 | $14.99 | 0 |
| 2015-09-03 | $41.91 | $41.91 | $41.91 | $41.91 | $14.99 | 0 |
| 2015-09-02 | $42.00 | $43.36 | $41.15 | $41.91 | $14.99 | 12,963,372 |
| 2015-09-01 | $44.00 | $44.00 | $41.80 | $42.51 | $15.21 | 13,363,644 |
| 2015-08-31 | $43.70 | $45.10 | $43.00 | $44.40 | $15.88 | 12,222,264 |
| 2015-08-28 | $43.08 | $44.78 | $42.82 | $44.45 | $15.90 | 15,170,892 |
| 2015-08-27 | $43.10 | $43.95 | $41.54 | $43.62 | $15.60 | 20,326,836 |
| 2015-08-26 | $40.96 | $43.20 | $40.08 | $42.78 | $15.30 | 20,384,736 |
| 2015-08-25 | $38.51 | $42.60 | $38.50 | $39.98 | $14.30 | 24,898,872 |
| 2015-08-24 | $42.00 | $42.90 | $39.32 | $39.63 | $14.18 | 34,573,236 |
| 2015-08-21 | $45.51 | $45.70 | $43.55 | $43.69 | $15.63 | 19,698,696 |
| 2015-08-20 | $47.00 | $47.16 | $45.78 | $45.85 | $16.40 | 12,485,160 |
| 2015-08-19 | $45.51 | $47.71 | $45.18 | $47.64 | $17.04 | 18,912,576 |
| 2015-08-18 | $47.55 | $47.81 | $44.58 | $46.37 | $16.59 | 17,308,476 |
| 2015-08-17 | $46.04 | $47.75 | $45.68 | $47.44 | $16.97 | 11,801,352 |
| 2015-08-14 | $47.28 | $47.66 | $46.68 | $46.86 | $16.76 | 11,581,476 |
| 2015-08-13 | $46.81 | $47.40 | $46.10 | $47.00 | $16.81 | 10,707,540 |
| 2015-08-12 | $47.71 | $48.58 | $46.88 | $46.96 | $16.80 | 14,610,060 |
| 2015-08-11 | $49.76 | $49.76 | $47.70 | $48.42 | $17.32 | 21,878,256 |
| 2015-08-10 | $46.80 | $50.00 | $46.51 | $49.87 | $17.84 | 23,922,552 |
| 2015-08-07 | $47.00 | $47.65 | $46.41 | $46.77 | $16.73 | 10,608,264 |
| 2015-08-06 | $46.15 | $47.74 | $46.01 | $46.66 | $16.69 | 9,453,600 |
| 2015-08-05 | $47.91 | $48.25 | $45.98 | $46.87 | $16.77 | 13,272,240 |
| 2015-08-04 | $47.38 | $48.65 | $46.52 | $47.90 | $17.13 | 24,448,884 |
| 2015-08-03 | $44.68 | $47.44 | $44.03 | $47.42 | $16.96 | 36,810,924 |
| 2015-07-31 | $43.30 | $45.45 | $43.30 | $44.93 | $16.07 | 23,406,780 |
| 2015-07-30 | $44.60 | $45.39 | $42.58 | $42.81 | $15.31 | 15,474,732 |
| 2015-07-29 | $43.15 | $45.33 | $42.10 | $44.99 | $16.09 | 23,531,100 |
| 2015-07-28 | $39.67 | $43.71 | $37.50 | $43.33 | $15.50 | 42,778,896 |
| 2015-07-27 | $43.50 | $43.97 | $40.35 | $40.48 | $14.48 | 22,053,900 |
| 2015-07-24 | $46.12 | $46.48 | $44.44 | $44.58 | $15.95 | 18,611,112 |
| 2015-07-23 | $45.80 | $46.50 | $45.10 | $46.12 | $16.50 | 18,659,880 |
| 2015-07-22 | $45.34 | $46.80 | $45.06 | $45.93 | $16.43 | 18,742,272 |
| 2015-07-21 | $44.74 | $45.79 | $44.26 | $45.34 | $16.22 | 13,009,788 |
Jiangsu Hengrui Medicine Company Ltd (600276) News Headlines
.jpg)
Hengrui Pharma Gets China Regulator’s Nod for Hong Kong Share Sale
None
bloomberg.com April 28, 2025.jpg)
.jpg)
CATL Starts Taking Investor Orders for World’s Biggest Listing This Year
None
bloomberg.com May 11, 2025Recent Jiangsu Hengrui Medicine Company Ltd (600276) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Jiangsu Hengrui Medicine Company Ltd (600276) 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 | -- | -- | -- |