China National Software Service Company Ltd (600536) Exchange: SHG
Data as of July 10, 2025
$44.01 ($-0.92) -2.05%
China National Software Service Company Ltd - Daily Information
Click for more stock information on China National Software Service Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $44.91 |
| Previous Close | $44.01 |
| High | $44.91 |
| Low | $44.01 |
| Adjusted Open | $44.91 |
| Previous Adjusted Close | $44.01 |
| Adjusted High | $44.91 |
| Adjusted Low | $44.01 |
About China National Software Service Company Ltd (600536)
CHINA NATIONAL SOFTWARE & SERVICE COMPANY LIMITED is principally engaged in software development, distribution and services. The Company operates its businesses through development of software products, which offers basic software products, self-control related products, information security related products, and software and hardware combined products; industrial solutions and services, which involves in industries such as patent, emergency, railway transportation, medical, electric power, security monitoring, taxi, finance and statistics, among others, as well as software services, which involves in the provision of cloud computing, wisdom urban construction and 3rd generation telecommunication (3G) video value added services.
Invest in China National Software Service Company Ltd (600536)
Historical Stock Data for China National Software Service Company Ltd (600536)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $44.91 | $44.91 | $44.01 | $44.01 | $44.01 | 11,938,890 |
| 2025-05-29 | $44.60 | $45.16 | $44.40 | $44.93 | $44.93 | 13,355,450 |
| 2025-05-28 | $45.16 | $45.40 | $44.37 | $44.40 | $44.40 | 18,490,620 |
| 2025-05-27 | $44.06 | $46.30 | $43.63 | $45.81 | $45.81 | 37,357,030 |
| 2025-05-26 | $43.60 | $45.11 | $43.59 | $44.22 | $44.22 | 17,327,810 |
| 2025-05-23 | $44.17 | $44.47 | $43.11 | $43.12 | $43.12 | 13,235,480 |
| 2025-05-22 | $44.36 | $44.69 | $44.01 | $44.06 | $44.06 | 8,397,860 |
| 2025-05-21 | $44.83 | $44.83 | $44.37 | $44.54 | $44.54 | 8,376,140 |
| 2025-05-20 | $44.80 | $45.09 | $44.55 | $44.98 | $44.98 | 8,443,090 |
| 2025-05-19 | $44.50 | $45.14 | $44.12 | $44.82 | $44.82 | 10,171,130 |
| 2025-05-16 | $44.67 | $44.76 | $44.35 | $44.51 | $44.51 | 9,277,790 |
| 2025-05-15 | $45.43 | $45.43 | $44.63 | $44.67 | $44.67 | 12,131,400 |
| 2025-05-14 | $45.25 | $45.87 | $45.13 | $45.59 | $45.59 | 14,411,210 |
| 2025-05-13 | $46.52 | $46.60 | $45.30 | $45.39 | $45.39 | 19,452,880 |
| 2025-05-12 | $46.30 | $46.35 | $45.70 | $46.26 | $46.26 | 16,588,920 |
| 2025-05-09 | $46.09 | $46.80 | $45.50 | $46.35 | $46.35 | 21,458,180 |
| 2025-05-08 | $45.99 | $46.49 | $45.81 | $46.17 | $46.17 | 15,911,220 |
| 2025-05-07 | $47.10 | $47.35 | $45.74 | $46.09 | $46.09 | 27,039,680 |
| 2025-05-06 | $45.98 | $46.99 | $45.71 | $46.91 | $46.91 | 26,643,950 |
| 2025-04-30 | $45.24 | $45.75 | $44.87 | $45.38 | $45.38 | 19,219,980 |
| 2025-04-29 | $44.00 | $45.77 | $43.51 | $45.05 | $45.05 | 19,379,900 |
| 2025-04-28 | $44.70 | $45.08 | $44.05 | $44.06 | $44.06 | 12,463,090 |
| 2025-04-25 | $44.15 | $45.13 | $44.00 | $44.58 | $44.58 | 19,634,200 |
| 2025-04-24 | $44.60 | $44.65 | $43.68 | $43.99 | $43.99 | 18,295,760 |
| 2025-04-23 | $45.42 | $45.77 | $44.50 | $44.69 | $44.69 | 24,009,660 |
| 2025-04-22 | $45.77 | $45.96 | $45.04 | $45.29 | $45.29 | 17,432,430 |
| 2025-04-21 | $45.11 | $46.10 | $44.86 | $45.77 | $45.77 | 18,904,910 |
| 2025-04-18 | $46.35 | $46.68 | $44.82 | $45.25 | $45.25 | 27,755,150 |
| 2025-04-17 | $46.60 | $47.35 | $46.39 | $46.50 | $46.50 | 21,029,530 |
| 2025-04-16 | $47.70 | $48.30 | $46.66 | $47.01 | $47.01 | 29,089,930 |
| 2025-04-15 | $48.84 | $49.00 | $47.50 | $47.70 | $47.70 | 34,576,310 |
| 2025-04-14 | $48.99 | $49.83 | $48.00 | $49.33 | $49.33 | 48,600,950 |
| 2025-04-11 | $49.01 | $50.17 | $48.57 | $49.00 | $49.00 | 58,262,450 |
| 2025-04-10 | $49.80 | $51.28 | $48.00 | $49.73 | $49.73 | 83,569,260 |
| 2025-04-09 | $49.75 | $53.50 | $49.12 | $51.18 | $51.18 | 114,796,960 |
| 2025-04-08 | $45.23 | $49.75 | $43.97 | $49.75 | $49.75 | 84,617,990 |
| 2025-04-07 | $43.51 | $47.90 | $42.97 | $45.23 | $45.23 | 75,503,040 |
| 2025-04-03 | $42.76 | $45.35 | $42.76 | $44.56 | $44.56 | 31,527,910 |
| 2025-04-02 | $42.85 | $43.31 | $42.72 | $43.14 | $43.14 | 7,248,830 |
| 2025-04-01 | $43.30 | $43.58 | $42.80 | $42.82 | $42.82 | 9,337,510 |
| 2025-03-31 | $43.60 | $43.60 | $42.58 | $43.19 | $43.19 | 10,824,580 |
| 2025-03-28 | $44.19 | $44.70 | $43.85 | $43.86 | $43.86 | 11,962,610 |
| 2025-03-27 | $43.40 | $44.40 | $43.00 | $44.24 | $44.24 | 14,977,280 |
| 2025-03-26 | $43.45 | $43.85 | $43.31 | $43.40 | $43.40 | 7,415,690 |
| 2025-03-25 | $43.98 | $44.09 | $43.35 | $43.47 | $43.47 | 8,369,660 |
| 2025-03-24 | $44.05 | $44.48 | $42.70 | $43.97 | $43.97 | 16,275,640 |
| 2025-03-21 | $45.55 | $45.87 | $44.01 | $44.25 | $44.25 | 18,338,620 |
| 2025-03-20 | $46.16 | $46.45 | $45.78 | $45.79 | $45.79 | 10,134,660 |
| 2025-03-19 | $46.80 | $46.81 | $46.13 | $46.26 | $46.26 | 10,341,630 |
| 2025-03-18 | $47.01 | $47.40 | $46.66 | $46.89 | $46.89 | 12,151,390 |
| 2025-03-17 | $47.02 | $47.77 | $46.68 | $46.81 | $46.81 | 17,420,230 |
| 2025-03-14 | $45.20 | $46.67 | $45.20 | $46.60 | $46.60 | 18,614,600 |
| 2025-03-13 | $46.74 | $46.77 | $45.40 | $45.71 | $45.71 | 18,673,140 |
| 2025-03-12 | $47.07 | $47.55 | $46.80 | $46.86 | $46.86 | 15,656,330 |
| 2025-03-11 | $46.27 | $47.13 | $46.02 | $46.75 | $46.75 | 12,854,190 |
| 2025-03-10 | $47.60 | $47.60 | $46.31 | $46.90 | $46.90 | 18,209,630 |
| 2025-03-07 | $48.50 | $48.84 | $47.58 | $47.80 | $47.80 | 22,425,850 |
| 2025-03-06 | $47.78 | $49.31 | $47.77 | $48.85 | $48.85 | 28,321,280 |
| 2025-03-05 | $47.35 | $48.00 | $47.01 | $47.44 | $47.44 | 17,225,580 |
| 2025-03-04 | $45.88 | $47.50 | $45.85 | $47.35 | $47.35 | 18,130,070 |
| 2025-03-03 | $46.59 | $47.60 | $45.89 | $46.69 | $46.69 | 23,316,470 |
| 2025-02-28 | $49.65 | $49.89 | $46.48 | $46.51 | $46.51 | 37,139,280 |
| 2025-02-27 | $51.30 | $51.30 | $49.52 | $49.90 | $49.90 | 29,381,170 |
| 2025-02-26 | $51.40 | $51.70 | $50.66 | $51.09 | $51.09 | 31,384,560 |
| 2025-02-25 | $51.00 | $54.00 | $50.51 | $51.82 | $51.82 | 49,488,670 |
| 2025-02-24 | $52.65 | $52.94 | $51.38 | $51.98 | $51.98 | 38,972,790 |
| 2025-02-20 | $52.40 | $52.40 | $50.88 | $51.17 | $51.17 | 36,165,080 |
| 2025-02-19 | $51.54 | $52.50 | $49.16 | $52.48 | $52.48 | 50,222,810 |
| 2025-02-18 | $50.60 | $54.20 | $50.60 | $51.55 | $51.55 | 68,150,790 |
| 2025-02-17 | $51.33 | $52.80 | $50.30 | $51.02 | $51.02 | 56,816,490 |
| 2025-02-14 | $49.20 | $51.45 | $49.07 | $51.17 | $51.17 | 53,708,050 |
| 2025-02-13 | $49.89 | $50.80 | $48.40 | $49.46 | $49.46 | 37,722,580 |
| 2025-02-12 | $48.71 | $50.27 | $48.65 | $50.02 | $50.02 | 31,609,180 |
| 2025-02-11 | $50.24 | $50.24 | $49.19 | $49.23 | $49.23 | 34,074,000 |
| 2025-02-10 | $51.09 | $51.79 | $49.80 | $50.74 | $50.74 | 51,081,140 |
| 2025-02-07 | $48.50 | $51.75 | $48.30 | $50.35 | $50.35 | 65,606,920 |
| 2025-02-06 | $46.50 | $49.30 | $45.70 | $48.86 | $48.86 | 51,072,230 |
| 2025-02-05 | $44.36 | $47.50 | $44.00 | $46.65 | $46.65 | 53,511,900 |
| 2025-01-27 | $45.36 | $45.50 | $43.18 | $43.23 | $43.23 | 20,023,440 |
| 2025-01-24 | $43.59 | $45.08 | $43.55 | $44.98 | $44.98 | 28,248,970 |
| 2025-01-23 | $44.38 | $45.80 | $43.60 | $43.60 | $43.60 | 27,882,230 |
| 2025-01-22 | $44.50 | $44.61 | $43.71 | $43.90 | $43.90 | 18,637,640 |
| 2025-01-21 | $45.14 | $45.40 | $44.66 | $44.85 | $44.85 | 15,375,440 |
| 2025-01-20 | $45.00 | $45.81 | $44.83 | $45.05 | $45.05 | 20,934,530 |
| 2025-01-17 | $45.12 | $46.11 | $44.89 | $45.40 | $45.40 | 17,917,420 |
| 2025-01-16 | $45.67 | $46.77 | $45.10 | $45.50 | $45.50 | 22,958,390 |
| 2025-01-15 | $46.33 | $46.46 | $45.42 | $45.67 | $45.67 | 24,141,850 |
| 2025-01-14 | $45.11 | $46.92 | $44.85 | $46.63 | $46.63 | 43,035,820 |
| 2025-01-13 | $42.91 | $46.00 | $42.61 | $45.17 | $45.17 | 43,663,620 |
| 2025-01-09 | $42.48 | $44.19 | $42.40 | $43.82 | $43.82 | 27,483,170 |
| 2025-01-08 | $42.58 | $43.49 | $41.70 | $42.70 | $42.70 | 25,213,840 |
| 2025-01-07 | $42.00 | $43.60 | $41.82 | $43.00 | $43.00 | 27,305,150 |
| 2025-01-06 | $41.61 | $42.75 | $41.37 | $41.76 | $41.76 | 20,985,340 |
| 2025-01-03 | $44.46 | $44.77 | $41.81 | $41.97 | $41.97 | 28,205,360 |
| 2025-01-02 | $46.32 | $46.61 | $43.80 | $44.48 | $44.48 | 31,252,070 |
| 2024-12-31 | $49.30 | $49.50 | $46.66 | $46.69 | $46.69 | 23,984,960 |
| 2024-12-30 | $49.42 | $49.69 | $48.67 | $49.13 | $49.13 | 15,030,620 |
| 2024-12-27 | $49.75 | $51.10 | $49.22 | $49.42 | $49.42 | 25,093,660 |
| 2024-12-26 | $48.21 | $50.11 | $48.11 | $49.56 | $49.56 | 27,656,740 |
| 2024-12-25 | $50.75 | $50.76 | $47.70 | $48.31 | $48.31 | 34,846,730 |
| 2024-12-24 | $50.28 | $50.95 | $49.72 | $50.75 | $50.75 | 22,340,920 |
| 2024-12-23 | $51.51 | $52.23 | $50.20 | $50.43 | $50.43 | 23,306,460 |
| 2024-12-20 | $51.43 | $52.69 | $51.17 | $51.96 | $51.96 | 27,801,040 |
| 2024-12-19 | $50.00 | $52.50 | $49.55 | $51.94 | $51.94 | 36,799,390 |
| 2024-12-18 | $50.26 | $51.08 | $50.12 | $50.56 | $50.56 | 20,991,250 |
| 2024-12-17 | $51.00 | $51.59 | $49.99 | $50.08 | $50.08 | 24,781,520 |
| 2024-12-16 | $52.60 | $52.68 | $50.66 | $51.10 | $51.10 | 28,908,170 |
| 2024-12-13 | $53.60 | $53.83 | $52.28 | $52.35 | $52.35 | 30,824,590 |
| 2024-12-12 | $54.49 | $54.70 | $53.26 | $54.03 | $54.03 | 30,757,810 |
| 2024-12-11 | $55.58 | $55.72 | $53.66 | $54.46 | $54.46 | 46,140,550 |
| 2024-12-10 | $58.01 | $58.54 | $55.88 | $55.99 | $55.99 | 54,167,280 |
| 2024-12-09 | $55.82 | $57.67 | $55.51 | $55.92 | $55.92 | 49,473,750 |
| 2024-12-06 | $56.00 | $56.50 | $54.80 | $55.26 | $55.26 | 36,200,260 |
| 2024-12-05 | $55.55 | $55.94 | $54.80 | $55.10 | $55.10 | 36,552,050 |
| 2024-12-04 | $55.28 | $57.05 | $54.11 | $56.24 | $56.24 | 60,988,590 |
| 2024-12-03 | $55.87 | $57.60 | $54.00 | $55.27 | $55.27 | 56,727,580 |
| 2024-12-02 | $55.26 | $55.93 | $55.00 | $55.82 | $55.82 | 46,069,760 |
| 2024-11-29 | $53.80 | $56.71 | $53.06 | $55.46 | $55.46 | 59,753,070 |
| 2024-11-28 | $53.69 | $56.50 | $52.85 | $54.66 | $54.66 | 70,345,990 |
| 2024-11-27 | $51.90 | $53.50 | $51.00 | $53.50 | $53.50 | 52,603,790 |
| 2024-11-26 | $52.63 | $53.90 | $51.96 | $52.20 | $52.20 | 42,774,560 |
| 2024-11-25 | $53.30 | $53.90 | $51.38 | $52.70 | $52.70 | 59,727,670 |
| 2024-11-22 | $57.90 | $58.01 | $54.00 | $54.10 | $54.10 | 84,287,580 |
| 2024-11-21 | $54.74 | $60.00 | $54.70 | $58.44 | $58.44 | 118,587,430 |
| 2024-11-20 | $54.70 | $56.38 | $54.10 | $55.44 | $55.44 | 88,587,970 |
| 2024-11-19 | $53.60 | $56.77 | $51.05 | $55.62 | $55.62 | 111,032,580 |
| 2024-11-18 | $57.00 | $57.68 | $52.47 | $53.20 | $53.20 | 109,320,100 |
| 2024-11-15 | $62.42 | $63.25 | $57.40 | $57.66 | $57.66 | 114,582,720 |
| 2024-11-14 | $65.00 | $66.80 | $60.88 | $62.80 | $62.80 | 120,058,420 |
| 2024-11-13 | $67.68 | $73.00 | $66.02 | $67.47 | $67.47 | 138,585,600 |
| 2024-11-12 | $64.01 | $71.00 | $62.26 | $69.19 | $69.19 | 168,259,260 |
| 2024-11-11 | $67.60 | $72.20 | $64.58 | $65.86 | $65.86 | 164,908,820 |
| 2024-11-08 | $62.44 | $65.70 | $61.53 | $65.70 | $65.70 | 68,409,780 |
| 2024-11-07 | $52.33 | $59.73 | $51.06 | $59.73 | $59.73 | 140,241,710 |
| 2024-11-06 | $52.00 | $55.63 | $51.16 | $54.30 | $54.30 | 152,882,500 |
| 2024-11-05 | $45.39 | $50.57 | $45.32 | $50.57 | $50.57 | 82,276,890 |
| 2024-11-04 | $45.99 | $47.10 | $43.00 | $45.97 | $45.97 | 75,895,150 |
| 2024-11-01 | $45.00 | $50.05 | $45.00 | $47.00 | $47.00 | 111,927,950 |
| 2024-10-31 | $46.13 | $46.46 | $44.00 | $45.50 | $45.50 | 67,459,840 |
| 2024-10-30 | $43.02 | $48.00 | $43.00 | $46.12 | $46.12 | 84,760,370 |
| 2024-10-29 | $42.69 | $44.50 | $42.05 | $43.75 | $43.75 | 65,882,360 |
| 2024-10-28 | $41.16 | $43.20 | $40.85 | $42.60 | $42.60 | 42,629,610 |
| 2024-10-25 | $40.99 | $41.83 | $40.75 | $41.28 | $41.28 | 27,682,970 |
| 2024-10-24 | $41.59 | $42.24 | $40.90 | $41.17 | $41.17 | 32,529,190 |
| 2024-10-23 | $41.27 | $43.80 | $40.50 | $42.30 | $42.30 | 58,873,280 |
| 2024-10-22 | $42.40 | $42.40 | $40.70 | $41.27 | $41.27 | 47,745,940 |
| 2024-10-21 | $42.90 | $43.88 | $41.90 | $42.80 | $42.80 | 65,272,270 |
| 2024-10-18 | $40.00 | $44.25 | $39.36 | $42.94 | $42.94 | 78,216,350 |
| 2024-10-17 | $42.07 | $42.77 | $40.01 | $40.44 | $40.44 | 59,523,530 |
| 2024-10-16 | $39.00 | $40.52 | $38.80 | $39.66 | $39.66 | 29,414,760 |
| 2024-10-15 | $40.80 | $42.15 | $39.70 | $39.81 | $39.81 | 50,070,150 |
| 2024-10-14 | $40.03 | $41.00 | $38.55 | $41.00 | $41.00 | 50,309,430 |
| 2024-10-11 | $41.00 | $42.20 | $39.41 | $40.01 | $40.01 | 41,671,000 |
| 2024-10-10 | $44.00 | $44.95 | $41.01 | $41.65 | $41.65 | 75,407,720 |
| 2024-10-09 | $45.90 | $48.81 | $43.57 | $44.95 | $44.95 | 101,640,710 |
| 2024-10-08 | $46.10 | $46.10 | $43.10 | $46.10 | $46.10 | 62,671,120 |
| 2024-09-30 | $40.00 | $41.91 | $39.00 | $41.91 | $41.91 | 55,070,370 |
| 2024-09-27 | $36.10 | $38.15 | $36.08 | $38.10 | $38.10 | 21,472,540 |
| 2024-09-26 | $35.10 | $35.98 | $34.75 | $35.90 | $35.90 | 31,147,610 |
| 2024-09-25 | $34.82 | $35.83 | $34.78 | $35.04 | $35.04 | 39,270,490 |
| 2024-09-24 | $34.63 | $34.97 | $33.78 | $34.63 | $34.63 | 43,545,710 |
| 2024-09-23 | $36.01 | $36.47 | $34.68 | $34.82 | $34.82 | 43,343,190 |
| 2024-09-20 | $35.00 | $37.27 | $34.90 | $36.50 | $36.50 | 69,471,110 |
| 2024-09-19 | $34.06 | $35.64 | $33.67 | $35.51 | $35.51 | 42,753,180 |
| 2024-09-18 | $32.99 | $33.98 | $32.70 | $33.84 | $33.84 | 25,454,250 |
| 2024-09-13 | $33.03 | $33.22 | $32.40 | $33.05 | $33.05 | 23,100,050 |
| 2024-09-12 | $32.52 | $34.00 | $32.40 | $33.03 | $33.03 | 29,438,540 |
| 2024-09-11 | $31.00 | $32.87 | $31.00 | $32.60 | $32.60 | 36,819,200 |
| 2024-09-10 | $30.48 | $31.30 | $29.89 | $31.13 | $31.13 | 13,840,630 |
| 2024-09-09 | $30.42 | $30.62 | $30.10 | $30.43 | $30.43 | 7,265,720 |
| 2024-09-06 | $30.85 | $31.22 | $30.32 | $30.37 | $30.37 | 9,952,940 |
| 2024-09-05 | $30.67 | $31.29 | $30.58 | $30.97 | $30.97 | 11,168,010 |
| 2024-09-04 | $30.50 | $31.20 | $30.50 | $30.67 | $30.67 | 11,702,080 |
| 2024-09-03 | $29.93 | $30.95 | $29.90 | $30.84 | $30.84 | 12,695,710 |
| 2024-09-02 | $30.58 | $30.88 | $29.91 | $29.93 | $29.93 | 11,890,150 |
| 2024-08-30 | $29.70 | $31.20 | $29.60 | $30.81 | $30.81 | 29,416,480 |
| 2024-08-29 | $28.52 | $29.91 | $28.35 | $29.76 | $29.76 | 22,487,910 |
| 2024-08-28 | $28.89 | $28.95 | $28.28 | $28.56 | $28.56 | 8,609,720 |
| 2024-08-27 | $29.07 | $29.46 | $28.70 | $28.85 | $28.85 | 7,811,610 |
| 2024-08-26 | $29.07 | $29.59 | $28.52 | $29.24 | $29.24 | 10,298,330 |
| 2024-08-23 | $28.80 | $29.50 | $28.70 | $29.08 | $29.08 | 11,162,500 |
| 2024-08-22 | $29.16 | $30.29 | $28.87 | $29.00 | $29.00 | 18,864,970 |
| 2024-08-21 | $29.10 | $29.69 | $28.91 | $29.16 | $29.16 | 10,665,680 |
| 2024-08-20 | $30.21 | $30.38 | $29.23 | $29.32 | $29.32 | 15,984,820 |
| 2024-08-19 | $29.70 | $31.00 | $29.51 | $30.38 | $30.38 | 34,724,040 |
| 2024-08-16 | $28.90 | $29.07 | $28.50 | $28.78 | $28.78 | 7,794,270 |
| 2024-08-15 | $28.40 | $28.99 | $28.30 | $28.70 | $28.70 | 9,122,870 |
| 2024-08-14 | $28.77 | $28.78 | $28.34 | $28.45 | $28.45 | 7,314,280 |
| 2024-08-13 | $28.77 | $29.03 | $28.05 | $28.76 | $28.76 | 11,108,770 |
| 2024-08-12 | $29.06 | $29.10 | $28.76 | $28.81 | $28.81 | 7,563,830 |
| 2024-08-09 | $29.90 | $30.29 | $29.21 | $29.21 | $29.21 | 11,047,000 |
| 2024-08-08 | $29.44 | $29.72 | $28.88 | $29.28 | $29.28 | 15,512,630 |
| 2024-08-07 | $31.21 | $31.47 | $29.00 | $29.72 | $29.72 | 33,817,390 |
| 2024-08-06 | $31.48 | $31.57 | $30.80 | $31.42 | $31.42 | 18,993,080 |
| 2024-08-05 | $30.50 | $31.81 | $30.31 | $30.76 | $30.76 | 24,228,630 |
| 2024-08-02 | $30.87 | $31.66 | $30.73 | $30.85 | $30.85 | 17,679,410 |
| 2024-08-01 | $30.85 | $31.85 | $30.60 | $31.30 | $31.30 | 23,915,630 |
| 2024-07-31 | $29.78 | $31.17 | $29.74 | $30.90 | $30.90 | 23,719,120 |
| 2024-07-30 | $29.91 | $30.13 | $29.50 | $29.88 | $29.88 | 11,084,360 |
| 2024-07-29 | $30.60 | $30.60 | $29.81 | $29.82 | $29.82 | 14,232,910 |
| 2024-07-26 | $30.30 | $30.83 | $29.71 | $30.65 | $30.65 | 18,618,240 |
| 2024-07-25 | $30.23 | $31.21 | $30.13 | $30.55 | $30.55 | 20,613,030 |
| 2024-07-24 | $30.10 | $31.06 | $29.93 | $30.53 | $30.53 | 27,207,410 |
| 2024-07-23 | $31.37 | $32.32 | $30.42 | $30.51 | $30.51 | 32,582,190 |
| 2024-07-22 | $31.86 | $33.88 | $31.26 | $32.11 | $32.11 | 57,561,480 |
| 2024-07-19 | $29.20 | $31.06 | $29.07 | $30.90 | $30.90 | 34,251,370 |
| 2024-07-18 | $28.24 | $30.62 | $27.83 | $29.62 | $29.62 | 26,437,170 |
| 2024-07-17 | $28.87 | $29.18 | $28.58 | $28.59 | $28.59 | 8,935,330 |
| 2024-07-16 | $28.30 | $29.25 | $28.20 | $29.01 | $29.01 | 11,990,090 |
| 2024-07-15 | $29.27 | $29.27 | $28.41 | $28.49 | $28.49 | 7,722,480 |
| 2024-07-12 | $28.73 | $28.93 | $28.50 | $28.58 | $28.58 | 8,759,520 |
| 2024-07-11 | $28.82 | $29.20 | $28.58 | $28.89 | $28.89 | 12,315,560 |
| 2024-07-10 | $28.71 | $28.88 | $28.26 | $28.37 | $28.37 | 9,994,200 |
| 2024-07-09 | $27.96 | $28.79 | $27.90 | $28.72 | $28.72 | 10,792,410 |
| 2024-07-08 | $28.81 | $28.82 | $27.93 | $28.20 | $28.20 | 10,920,030 |
| 2024-07-05 | $28.29 | $29.17 | $28.28 | $29.03 | $29.03 | 12,814,430 |
| 2024-07-04 | $29.18 | $29.60 | $28.55 | $28.55 | $28.55 | 17,759,220 |
| 2024-07-03 | $30.90 | $30.98 | $29.56 | $29.56 | $29.56 | 30,091,600 |
| 2024-07-02 | $30.01 | $31.60 | $30.00 | $31.42 | $31.42 | 40,919,260 |
| 2024-07-01 | $29.99 | $30.03 | $29.15 | $29.69 | $29.69 | 10,872,760 |
| 2024-06-28 | $29.37 | $30.58 | $29.18 | $29.92 | $29.92 | 22,244,160 |
| 2024-06-27 | $29.15 | $30.00 | $28.93 | $29.37 | $29.37 | 16,113,340 |
| 2024-06-26 | $28.08 | $29.41 | $27.64 | $29.27 | $29.27 | 17,131,690 |
| 2024-06-25 | $29.35 | $29.50 | $27.88 | $28.08 | $28.08 | 18,452,210 |
| 2024-06-24 | $29.20 | $30.60 | $29.01 | $29.28 | $29.28 | 17,773,000 |
| 2024-06-21 | $28.90 | $30.02 | $28.53 | $29.49 | $29.49 | 12,077,790 |
| 2024-06-20 | $30.01 | $30.08 | $28.98 | $28.98 | $28.98 | 15,725,910 |
| 2024-06-19 | $30.43 | $30.85 | $30.10 | $30.18 | $30.18 | 11,667,920 |
| 2024-06-18 | $29.95 | $30.49 | $29.89 | $30.38 | $30.38 | 13,058,350 |
| 2024-06-17 | $29.97 | $30.10 | $29.74 | $29.95 | $29.95 | 9,023,340 |
| 2024-06-14 | $29.75 | $30.14 | $29.45 | $30.02 | $30.02 | 13,343,440 |
| 2024-06-13 | $29.99 | $30.13 | $29.61 | $29.88 | $29.88 | 12,769,770 |
| 2024-06-12 | $30.67 | $30.94 | $29.92 | $30.15 | $30.15 | 19,046,660 |
| 2024-06-11 | $29.55 | $30.76 | $29.27 | $30.74 | $30.74 | 19,838,510 |
| 2024-06-07 | $29.80 | $29.93 | $29.20 | $29.40 | $29.40 | 9,854,480 |
| 2024-06-06 | $30.51 | $30.75 | $29.44 | $29.53 | $29.53 | 18,166,990 |
| 2024-06-05 | $30.51 | $31.33 | $30.41 | $30.54 | $30.54 | 16,144,580 |
| 2024-06-04 | $30.15 | $30.63 | $30.02 | $30.51 | $30.51 | 12,485,550 |
| 2024-06-03 | $30.50 | $30.73 | $30.01 | $30.30 | $30.30 | 12,127,550 |
| 2024-05-31 | $30.68 | $31.18 | $30.46 | $30.67 | $30.67 | 15,186,770 |
| 2024-05-30 | $30.67 | $30.79 | $30.03 | $30.55 | $30.55 | 11,422,400 |
| 2024-05-29 | $31.10 | $31.30 | $30.50 | $30.68 | $30.68 | 10,648,020 |
| 2024-05-28 | $31.25 | $31.67 | $30.80 | $31.01 | $31.01 | 12,248,100 |
| 2024-05-27 | $31.79 | $31.98 | $30.46 | $31.37 | $31.37 | 18,789,080 |
| 2024-05-24 | $32.65 | $32.80 | $31.76 | $31.79 | $31.79 | 13,904,050 |
| 2024-05-23 | $33.89 | $33.89 | $32.41 | $32.64 | $32.64 | 22,517,710 |
| 2024-05-22 | $33.25 | $33.80 | $33.01 | $33.46 | $33.46 | 22,458,860 |
| 2024-05-21 | $33.70 | $34.45 | $33.26 | $33.42 | $33.42 | 40,821,660 |
| 2024-05-20 | $31.40 | $34.85 | $31.29 | $33.36 | $33.36 | 51,810,620 |
| 2024-05-17 | $30.00 | $32.00 | $29.90 | $31.68 | $31.68 | 35,091,990 |
| 2024-05-16 | $30.33 | $30.60 | $29.80 | $30.30 | $30.30 | 15,079,070 |
| 2024-05-15 | $30.18 | $31.10 | $29.85 | $30.38 | $30.38 | 14,505,660 |
| 2024-05-14 | $30.42 | $30.80 | $30.15 | $30.28 | $30.28 | 9,250,800 |
| 2024-05-13 | $30.18 | $31.30 | $29.60 | $30.44 | $30.44 | 16,212,320 |
| 2024-05-10 | $30.65 | $30.79 | $30.14 | $30.49 | $30.49 | 10,267,890 |
| 2024-05-09 | $30.09 | $30.91 | $30.09 | $30.65 | $30.65 | 14,857,900 |
| 2024-05-08 | $30.53 | $30.53 | $30.05 | $30.11 | $30.11 | 11,333,730 |
| 2024-05-07 | $30.18 | $30.71 | $30.01 | $30.66 | $30.66 | 14,175,820 |
| 2024-05-06 | $30.41 | $31.00 | $30.18 | $30.27 | $30.27 | 15,514,240 |
| 2024-04-30 | $30.08 | $30.29 | $29.47 | $30.19 | $30.19 | 20,169,140 |
| 2024-04-29 | $29.28 | $30.35 | $29.25 | $30.17 | $30.17 | 19,362,670 |
| 2024-04-26 | $28.35 | $29.30 | $28.30 | $29.19 | $29.19 | 16,470,200 |
| 2024-04-25 | $28.78 | $29.00 | $28.35 | $28.49 | $28.49 | 9,904,490 |
| 2024-04-24 | $28.16 | $28.88 | $28.01 | $28.88 | $28.88 | 14,061,330 |
| 2024-04-23 | $28.30 | $28.60 | $27.93 | $28.06 | $28.06 | 8,315,740 |
| 2024-04-22 | $27.84 | $28.64 | $27.40 | $28.19 | $28.19 | 10,004,620 |
| 2024-04-19 | $28.80 | $29.06 | $28.01 | $28.28 | $28.28 | 13,149,580 |
| 2024-04-18 | $28.90 | $29.53 | $28.44 | $29.02 | $29.02 | 13,890,530 |
| 2024-04-17 | $28.05 | $29.23 | $28.05 | $29.03 | $29.03 | 15,154,130 |
| 2024-04-16 | $28.99 | $29.36 | $27.88 | $27.92 | $27.92 | 16,489,110 |
| 2024-04-15 | $29.00 | $29.86 | $28.71 | $29.22 | $29.22 | 17,556,480 |
| 2024-04-12 | $29.41 | $29.68 | $28.85 | $28.85 | $28.85 | 9,994,300 |
| 2024-04-11 | $28.93 | $29.81 | $28.84 | $29.34 | $29.34 | 11,459,440 |
| 2024-04-10 | $29.90 | $29.90 | $28.93 | $29.19 | $29.19 | 11,745,100 |
| 2024-04-09 | $29.78 | $30.13 | $29.53 | $30.00 | $30.00 | 8,828,580 |
| 2024-04-08 | $30.00 | $30.49 | $29.50 | $29.82 | $29.82 | 13,908,270 |
| 2024-04-03 | $30.70 | $30.73 | $29.89 | $30.08 | $30.08 | 14,134,290 |
| 2024-04-02 | $31.53 | $31.53 | $30.54 | $30.75 | $30.75 | 15,545,650 |
| 2024-04-01 | $31.10 | $31.64 | $31.10 | $31.53 | $31.53 | 16,664,380 |
| 2024-03-29 | $30.54 | $31.00 | $30.08 | $31.00 | $31.00 | 16,546,700 |
| 2024-03-28 | $29.34 | $30.97 | $29.29 | $30.73 | $30.73 | 23,622,060 |
| 2024-03-27 | $31.20 | $31.32 | $29.30 | $29.34 | $29.34 | 24,785,380 |
| 2024-03-26 | $32.00 | $32.38 | $30.80 | $31.32 | $31.32 | 22,313,180 |
| 2024-03-25 | $32.98 | $33.05 | $32.00 | $32.02 | $32.02 | 22,156,300 |
| 2024-03-22 | $34.00 | $34.16 | $32.80 | $33.14 | $33.14 | 26,455,860 |
| 2024-03-21 | $34.31 | $34.94 | $34.08 | $34.13 | $34.13 | 23,483,800 |
| 2024-03-20 | $33.97 | $34.60 | $33.83 | $34.30 | $34.30 | 24,590,630 |
| 2024-03-19 | $34.37 | $34.66 | $34.01 | $34.01 | $34.01 | 25,155,680 |
| 2024-03-18 | $33.40 | $34.73 | $33.29 | $34.69 | $34.69 | 41,993,190 |
| 2024-03-15 | $33.88 | $34.56 | $32.87 | $33.53 | $33.53 | 39,395,550 |
| 2024-03-14 | $36.19 | $36.48 | $33.83 | $34.28 | $34.28 | 78,082,000 |
| 2024-03-13 | $35.00 | $36.19 | $34.71 | $36.19 | $36.19 | 31,559,990 |
| 2024-03-12 | $32.75 | $33.30 | $32.47 | $32.90 | $32.90 | 24,570,430 |
| 2024-03-11 | $31.99 | $33.06 | $31.62 | $32.84 | $32.84 | 25,955,730 |
| 2024-03-08 | $32.32 | $32.55 | $31.70 | $32.00 | $32.00 | 31,164,500 |
| 2024-03-07 | $33.45 | $33.94 | $32.30 | $32.32 | $32.32 | 23,479,140 |
| 2024-03-06 | $33.36 | $33.85 | $32.68 | $33.39 | $33.39 | 24,108,100 |
| 2024-03-05 | $34.01 | $34.49 | $33.49 | $33.60 | $33.60 | 31,731,440 |
| 2024-03-04 | $34.37 | $35.30 | $33.68 | $34.68 | $34.68 | 43,050,730 |
| 2024-03-01 | $32.25 | $34.70 | $32.02 | $34.37 | $34.37 | 51,319,320 |
| 2024-02-29 | $30.65 | $32.47 | $30.63 | $32.22 | $32.22 | 30,614,030 |
| 2024-02-28 | $33.13 | $33.65 | $30.96 | $31.00 | $31.00 | 42,858,200 |
| 2024-02-27 | $31.80 | $33.30 | $31.20 | $33.25 | $33.25 | 45,476,210 |
| 2024-02-26 | $31.56 | $33.48 | $31.18 | $31.93 | $31.93 | 48,299,510 |
| 2024-02-23 | $30.08 | $30.80 | $29.56 | $30.47 | $30.47 | 33,577,130 |
| 2024-02-22 | $29.25 | $30.45 | $29.25 | $29.97 | $29.97 | 29,552,700 |
| 2024-02-21 | $28.40 | $30.18 | $28.28 | $28.90 | $28.90 | 27,103,760 |
| 2024-02-20 | $28.08 | $28.96 | $27.80 | $28.75 | $28.75 | 20,031,050 |
| 2024-02-19 | $28.48 | $28.58 | $27.69 | $28.45 | $28.45 | 23,877,720 |
| 2024-02-08 | $27.07 | $28.38 | $27.07 | $27.80 | $27.80 | 25,492,590 |
| 2024-02-07 | $25.99 | $27.24 | $25.57 | $26.75 | $26.75 | 27,525,310 |
| 2024-02-06 | $24.00 | $25.99 | $23.56 | $25.57 | $25.57 | 22,214,380 |
| 2024-02-05 | $25.00 | $25.38 | $23.10 | $24.07 | $24.07 | 25,197,490 |
| 2024-02-02 | $26.50 | $27.25 | $24.70 | $25.66 | $25.66 | 21,940,640 |
| 2024-02-01 | $26.65 | $27.44 | $25.82 | $26.47 | $26.47 | 17,218,160 |
| 2024-01-31 | $27.90 | $27.94 | $26.54 | $26.60 | $26.60 | 18,904,570 |
| 2024-01-30 | $28.70 | $28.96 | $28.02 | $28.11 | $28.11 | 17,241,520 |
| 2024-01-29 | $28.70 | $29.80 | $28.68 | $28.78 | $28.78 | 24,781,520 |
| 2024-01-26 | $29.00 | $29.38 | $28.70 | $28.79 | $28.79 | 26,673,700 |
| 2024-01-25 | $27.00 | $29.45 | $26.79 | $29.12 | $29.12 | 40,975,440 |
| 2024-01-24 | $26.30 | $27.27 | $25.42 | $27.25 | $27.25 | 29,798,250 |
| 2024-01-23 | $26.48 | $27.20 | $26.30 | $27.03 | $27.03 | 15,559,170 |
| 2024-01-22 | $27.71 | $27.86 | $26.16 | $26.50 | $26.50 | 18,382,250 |
| 2024-01-19 | $28.50 | $28.65 | $27.66 | $27.75 | $27.75 | 15,458,350 |
| 2024-01-18 | $28.23 | $28.57 | $27.40 | $28.50 | $28.50 | 20,897,340 |
| 2024-01-17 | $28.89 | $29.03 | $28.30 | $28.31 | $28.31 | 10,394,360 |
| 2024-01-16 | $29.20 | $29.24 | $28.35 | $28.94 | $28.94 | 14,152,630 |
| 2024-01-15 | $29.30 | $29.57 | $28.80 | $29.17 | $29.17 | 11,354,870 |
| 2024-01-12 | $29.71 | $30.12 | $29.30 | $29.40 | $29.40 | 12,970,770 |
| 2024-01-11 | $28.84 | $30.38 | $28.81 | $29.86 | $29.86 | 27,565,660 |
| 2024-01-10 | $29.00 | $29.73 | $28.61 | $28.72 | $28.72 | 27,668,490 |
| 2024-01-09 | $32.93 | $33.19 | $29.43 | $29.52 | $29.52 | 46,403,860 |
| 2024-01-08 | $33.80 | $33.85 | $32.60 | $32.70 | $32.70 | 13,588,050 |
| 2024-01-05 | $34.32 | $34.85 | $33.66 | $33.86 | $33.86 | 14,834,560 |
| 2024-01-04 | $34.85 | $35.24 | $34.37 | $34.77 | $34.77 | 13,321,660 |
| 2024-01-03 | $35.30 | $35.51 | $34.50 | $34.95 | $34.95 | 16,314,630 |
| 2024-01-02 | $36.26 | $36.32 | $35.50 | $35.50 | $35.50 | 15,228,940 |
| 2024-01-01 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2023-12-29 | $35.84 | $36.37 | $35.78 | $36.26 | $36.26 | 22,288,920 |
| 2023-12-28 | $35.30 | $36.20 | $34.50 | $36.01 | $36.01 | 27,562,980 |
| 2023-12-27 | $34.50 | $37.17 | $34.50 | $35.46 | $35.46 | 41,686,750 |
| 2023-12-26 | $35.69 | $35.80 | $33.90 | $34.06 | $34.06 | 23,250,900 |
| 2023-12-25 | $36.95 | $37.13 | $35.20 | $35.80 | $35.80 | 19,717,320 |
| 2023-12-22 | $37.80 | $38.17 | $36.56 | $36.81 | $36.81 | 24,201,950 |
| 2023-12-21 | $37.00 | $39.42 | $36.82 | $37.80 | $37.80 | 36,561,070 |
| 2023-12-20 | $37.90 | $37.98 | $36.68 | $36.69 | $36.69 | 18,574,960 |
| 2023-12-19 | $37.10 | $38.50 | $37.01 | $37.91 | $37.91 | 22,486,940 |
| 2023-12-18 | $38.02 | $38.66 | $36.97 | $37.11 | $37.11 | 24,342,730 |
| 2023-12-15 | $39.00 | $39.20 | $37.55 | $38.45 | $38.45 | 26,125,580 |
| 2023-12-14 | $38.99 | $39.90 | $38.30 | $38.30 | $38.30 | 35,012,630 |
| 2023-12-13 | $38.94 | $40.20 | $38.45 | $39.10 | $39.10 | 58,745,590 |
| 2023-12-12 | $38.70 | $39.24 | $38.59 | $38.83 | $38.83 | 30,312,380 |
| 2023-12-11 | $38.89 | $39.30 | $37.77 | $39.09 | $39.09 | 76,283,490 |
| 2023-12-08 | $36.00 | $39.00 | $36.00 | $39.00 | $39.00 | 57,111,530 |
| 2023-12-07 | $34.60 | $35.75 | $34.58 | $35.45 | $35.45 | 18,764,260 |
| 2023-12-06 | $34.59 | $35.34 | $34.26 | $34.79 | $34.79 | 12,585,900 |
| 2023-12-05 | $36.12 | $36.22 | $34.80 | $34.82 | $34.82 | 21,407,810 |
| 2023-12-04 | $35.65 | $37.44 | $35.45 | $36.60 | $36.60 | 29,444,400 |
| 2023-12-01 | $34.36 | $35.66 | $34.08 | $35.35 | $35.35 | 13,234,930 |
| 2023-11-30 | $34.78 | $34.89 | $34.11 | $34.40 | $34.40 | 9,930,460 |
| 2023-11-29 | $35.01 | $35.35 | $34.67 | $34.78 | $34.78 | 8,518,920 |
| 2023-11-28 | $35.15 | $35.31 | $34.72 | $35.08 | $35.08 | 8,949,890 |
| 2023-11-27 | $35.14 | $35.92 | $35.00 | $35.31 | $35.31 | 10,806,300 |
| 2023-11-24 | $36.17 | $36.30 | $35.16 | $35.27 | $35.27 | 11,669,490 |
| 2023-11-23 | $36.02 | $36.23 | $35.31 | $36.17 | $36.17 | 11,526,390 |
| 2023-11-22 | $36.30 | $37.01 | $35.91 | $35.91 | $35.91 | 13,180,140 |
| 2023-11-21 | $37.46 | $37.53 | $36.34 | $36.52 | $36.52 | 16,585,960 |
| 2023-11-20 | $36.56 | $38.16 | $36.42 | $37.46 | $37.46 | 22,772,890 |
| 2023-11-17 | $36.54 | $36.97 | $36.28 | $36.56 | $36.56 | 10,599,510 |
| 2023-11-16 | $36.56 | $37.18 | $36.42 | $36.66 | $36.66 | 12,999,940 |
| 2023-11-15 | $37.53 | $38.28 | $36.81 | $37.12 | $37.12 | 26,481,230 |
| 2023-11-14 | $36.64 | $37.64 | $36.15 | $37.32 | $37.32 | 24,236,920 |
| 2023-11-13 | $35.82 | $37.06 | $35.70 | $36.66 | $36.66 | 21,670,220 |
| 2023-11-10 | $36.01 | $36.01 | $35.37 | $35.60 | $35.60 | 11,343,350 |
| 2023-11-09 | $36.04 | $36.78 | $35.80 | $36.19 | $36.19 | 15,020,600 |
| 2023-11-08 | $35.80 | $36.78 | $35.60 | $36.15 | $36.15 | 21,092,520 |
| 2023-11-07 | $35.37 | $36.00 | $35.04 | $35.80 | $35.80 | 17,072,260 |
| 2023-11-06 | $34.20 | $35.40 | $34.20 | $35.37 | $35.37 | 17,104,200 |
| 2023-11-03 | $33.63 | $34.53 | $33.55 | $34.28 | $34.28 | 13,029,910 |
| 2023-11-02 | $34.32 | $34.49 | $33.49 | $33.51 | $33.51 | 9,908,390 |
| 2023-11-01 | $34.35 | $34.77 | $34.14 | $34.15 | $34.15 | 10,260,700 |
| 2023-10-31 | $34.88 | $35.17 | $33.92 | $34.35 | $34.35 | 15,516,470 |
| 2023-10-30 | $33.85 | $35.12 | $33.84 | $34.99 | $34.99 | 18,834,090 |
| 2023-10-27 | $33.50 | $34.39 | $33.30 | $34.18 | $34.18 | 18,893,550 |
| 2023-10-26 | $33.80 | $33.80 | $32.85 | $33.53 | $33.53 | 16,662,150 |
| 2023-10-25 | $33.75 | $34.81 | $33.62 | $33.99 | $33.99 | 17,485,790 |
| 2023-10-24 | $33.75 | $34.29 | $33.21 | $33.45 | $33.45 | 14,750,790 |
| 2023-10-23 | $34.44 | $34.49 | $33.44 | $33.58 | $33.58 | 12,111,970 |
| 2023-10-20 | $35.15 | $35.43 | $34.20 | $34.44 | $34.44 | 14,318,160 |
| 2023-10-19 | $35.61 | $36.55 | $35.15 | $35.17 | $35.17 | 13,972,270 |
| 2023-10-18 | $36.20 | $36.25 | $34.50 | $35.71 | $35.71 | 17,509,340 |
| 2023-10-17 | $36.80 | $36.98 | $36.10 | $36.41 | $36.41 | 10,175,170 |
| 2023-10-16 | $37.35 | $37.58 | $36.41 | $36.62 | $36.62 | 15,511,660 |
| 2023-10-13 | $38.10 | $38.13 | $37.15 | $37.35 | $37.35 | 18,504,010 |
| 2023-10-12 | $38.80 | $39.10 | $38.20 | $38.41 | $38.41 | 18,630,580 |
| 2023-10-11 | $37.95 | $39.48 | $37.50 | $38.95 | $38.95 | 31,819,890 |
| 2023-10-10 | $37.86 | $38.34 | $37.50 | $37.86 | $37.86 | 17,035,990 |
| 2023-10-09 | $37.81 | $38.10 | $37.20 | $37.67 | $37.67 | 14,713,370 |
| 2023-09-28 | $37.69 | $38.00 | $37.40 | $37.89 | $37.89 | 12,728,600 |
| 2023-09-27 | $37.84 | $37.97 | $37.31 | $37.60 | $37.60 | 14,989,080 |
| 2023-09-26 | $37.30 | $38.35 | $37.21 | $37.84 | $37.84 | 17,170,190 |
| 2023-09-25 | $37.80 | $38.86 | $37.07 | $37.84 | $37.84 | 24,129,950 |
| 2023-09-22 | $36.92 | $38.15 | $36.88 | $37.82 | $37.82 | 18,805,690 |
| 2023-09-21 | $37.04 | $37.66 | $37.00 | $37.15 | $37.15 | 11,475,300 |
| 2023-09-20 | $37.78 | $38.22 | $37.22 | $37.29 | $37.29 | 13,832,400 |
| 2023-09-19 | $39.01 | $39.01 | $37.75 | $37.83 | $37.83 | 17,788,290 |
| 2023-09-18 | $38.93 | $39.28 | $38.50 | $39.00 | $39.00 | 10,764,350 |
| 2023-09-15 | $39.68 | $39.85 | $38.77 | $38.91 | $38.91 | 15,619,860 |
| 2023-09-14 | $40.29 | $40.39 | $39.40 | $39.70 | $39.70 | 12,428,140 |
| 2023-09-13 | $41.08 | $41.10 | $39.76 | $40.17 | $40.17 | 16,068,540 |
| 2023-09-12 | $41.31 | $41.87 | $41.16 | $41.19 | $41.19 | 11,207,260 |
| 2023-09-11 | $41.30 | $42.09 | $40.71 | $41.46 | $41.46 | 16,686,560 |
| 2023-09-08 | $41.35 | $41.87 | $40.80 | $41.38 | $41.38 | 10,888,220 |
| 2023-09-07 | $41.96 | $42.35 | $41.40 | $41.50 | $41.50 | 11,141,710 |
| 2023-09-06 | $42.18 | $42.38 | $41.57 | $41.99 | $41.99 | 13,358,320 |
| 2023-09-05 | $43.60 | $43.60 | $42.18 | $42.27 | $42.27 | 22,904,610 |
| 2023-09-04 | $43.19 | $43.75 | $42.40 | $43.70 | $43.70 | 16,015,340 |
| 2023-09-01 | $43.00 | $43.39 | $42.38 | $42.98 | $42.98 | 16,801,270 |
| 2023-08-31 | $42.05 | $43.87 | $41.71 | $43.20 | $43.20 | 25,145,570 |
| 2023-08-30 | $41.25 | $42.94 | $41.10 | $42.36 | $42.36 | 27,368,270 |
| 2023-08-29 | $39.65 | $41.70 | $39.20 | $41.22 | $41.22 | 30,236,620 |
| 2023-08-28 | $42.52 | $42.97 | $39.48 | $39.87 | $39.87 | 32,453,970 |
| 2023-08-25 | $42.52 | $42.72 | $40.03 | $40.34 | $40.34 | 32,890,560 |
| 2023-08-24 | $45.75 | $45.75 | $42.63 | $43.19 | $43.19 | 56,175,630 |
| 2023-08-23 | $50.95 | $50.95 | $46.32 | $46.32 | $46.32 | 34,613,990 |
| 2023-08-22 | $50.80 | $51.50 | $49.11 | $51.47 | $51.47 | 17,019,930 |
| 2023-08-21 | $50.30 | $51.50 | $50.13 | $50.37 | $50.37 | 11,009,500 |
| 2023-08-18 | $51.51 | $52.18 | $50.39 | $50.39 | $50.39 | 13,154,720 |
| 2023-08-17 | $50.99 | $52.10 | $50.70 | $51.70 | $51.70 | 14,709,370 |
| 2023-08-16 | $53.87 | $54.12 | $51.49 | $51.50 | $51.50 | 18,985,840 |
| 2023-08-15 | $54.79 | $54.99 | $52.98 | $53.70 | $53.70 | 15,889,080 |
| 2023-08-14 | $51.95 | $55.88 | $51.80 | $55.00 | $55.00 | 26,481,320 |
| 2023-08-11 | $53.62 | $54.50 | $52.59 | $52.65 | $52.65 | 19,515,690 |
| 2023-08-10 | $53.60 | $54.39 | $52.87 | $53.20 | $53.20 | 21,279,130 |
| 2023-08-09 | $54.43 | $57.30 | $53.74 | $54.25 | $54.25 | 39,020,540 |
| 2023-08-08 | $54.90 | $57.43 | $54.45 | $54.61 | $54.61 | 34,393,720 |
| 2023-08-07 | $55.05 | $55.76 | $53.38 | $55.15 | $55.15 | 27,412,100 |
| 2023-08-04 | $54.30 | $56.34 | $53.90 | $55.33 | $55.33 | 29,737,730 |
| 2023-08-03 | $53.00 | $53.85 | $52.30 | $53.65 | $53.65 | 14,555,780 |
| 2023-08-02 | $54.01 | $55.20 | $53.09 | $53.80 | $53.80 | 25,043,510 |
| 2023-08-01 | $52.72 | $56.49 | $51.74 | $54.84 | $54.84 | 45,375,730 |
| 2023-07-31 | $51.90 | $52.58 | $51.11 | $52.05 | $52.05 | 23,119,740 |
| 2023-07-28 | $51.60 | $52.72 | $50.95 | $52.66 | $52.66 | 38,100,990 |
| 2023-07-27 | $50.25 | $50.55 | $49.70 | $50.28 | $50.28 | 12,891,620 |
| 2023-07-26 | $50.76 | $52.00 | $50.20 | $50.82 | $50.82 | 15,967,790 |
| 2023-07-25 | $50.68 | $51.47 | $49.84 | $50.73 | $50.73 | 17,254,230 |
| 2023-07-24 | $48.08 | $51.50 | $48.06 | $50.54 | $50.54 | 22,844,060 |
| 2023-07-21 | $48.11 | $48.76 | $47.77 | $48.16 | $48.16 | 7,603,010 |
| 2023-07-20 | $49.10 | $49.49 | $48.35 | $48.35 | $48.35 | 9,550,920 |
| 2023-07-19 | $50.10 | $50.60 | $48.90 | $49.29 | $49.29 | 11,089,390 |
| 2023-07-18 | $50.65 | $51.36 | $49.80 | $49.94 | $49.94 | 11,690,690 |
| 2023-07-17 | $49.64 | $52.03 | $49.48 | $50.79 | $50.79 | 19,405,050 |
| 2023-07-14 | $48.30 | $50.50 | $48.28 | $49.70 | $49.70 | 22,210,520 |
| 2023-07-13 | $48.21 | $48.73 | $47.58 | $48.36 | $48.36 | 13,101,140 |
| 2023-07-12 | $50.36 | $50.73 | $48.00 | $48.11 | $48.11 | 22,460,300 |
| 2023-07-11 | $51.21 | $51.36 | $50.34 | $50.73 | $50.73 | 12,364,600 |
| 2023-07-10 | $50.69 | $52.08 | $50.39 | $51.20 | $51.20 | 16,755,050 |
| 2023-07-07 | $52.21 | $52.35 | $49.28 | $50.60 | $50.60 | 23,262,960 |
| 2023-07-06 | $53.50 | $53.71 | $52.05 | $52.35 | $52.35 | 19,705,510 |
| 2023-07-05 | $53.90 | $54.40 | $52.50 | $52.98 | $52.98 | 29,308,490 |
| 2023-07-04 | $51.70 | $54.60 | $51.05 | $53.91 | $53.91 | 60,910,970 |
| 2023-07-03 | $47.09 | $51.57 | $46.83 | $51.57 | $51.57 | 42,526,470 |
| 2023-06-30 | $46.10 | $46.92 | $45.52 | $46.88 | $46.88 | 13,475,650 |
| 2023-06-29 | $46.01 | $47.36 | $45.62 | $46.45 | $46.45 | 16,787,500 |
| 2023-06-28 | $46.90 | $47.49 | $45.18 | $46.28 | $46.28 | 20,031,050 |
| 2023-06-27 | $47.49 | $47.55 | $45.94 | $46.70 | $46.70 | 16,970,320 |
| 2023-06-26 | $48.91 | $50.20 | $46.61 | $46.68 | $46.68 | 27,331,410 |
| 2023-06-21 | $52.75 | $52.82 | $49.39 | $49.40 | $49.40 | 33,196,080 |
| 2023-06-20 | $52.30 | $53.88 | $51.59 | $53.13 | $53.13 | 27,558,860 |
| 2023-06-19 | $51.50 | $53.21 | $51.02 | $52.37 | $52.37 | 34,213,090 |
| 2023-06-16 | $49.00 | $52.99 | $48.50 | $52.44 | $52.44 | 44,965,040 |
| 2023-06-15 | $48.98 | $49.28 | $48.30 | $48.85 | $48.85 | 16,051,010 |
| 2023-06-14 | $48.90 | $49.44 | $48.40 | $49.00 | $49.00 | 20,246,570 |
| 2023-06-13 | $49.00 | $49.56 | $48.26 | $49.03 | $49.03 | 19,391,680 |
| 2023-06-12 | $48.22 | $49.52 | $47.80 | $48.71 | $48.71 | 18,952,710 |
| 2023-06-09 | $47.48 | $48.50 | $47.00 | $48.49 | $48.49 | 23,459,660 |
| 2023-06-08 | $48.28 | $48.34 | $46.31 | $47.38 | $47.38 | 21,875,540 |
| 2023-06-07 | $47.18 | $48.85 | $46.63 | $48.27 | $48.27 | 22,912,830 |
| 2023-06-06 | $48.08 | $48.82 | $47.03 | $47.19 | $47.19 | 24,356,680 |
| 2023-06-05 | $47.59 | $48.90 | $47.59 | $48.44 | $48.44 | 24,688,690 |
| 2023-06-02 | $46.95 | $49.10 | $46.36 | $48.00 | $48.00 | 34,019,450 |
| 2023-06-01 | $59.65 | $62.00 | $59.00 | $61.02 | $46.92 | 30,730,350 |
| 2023-05-31 | $58.86 | $61.42 | $58.36 | $60.73 | $46.70 | 39,880,870 |
| 2023-05-30 | $55.38 | $57.29 | $54.45 | $57.27 | $44.04 | 22,702,810 |
| 2023-05-29 | $55.50 | $56.60 | $55.20 | $55.38 | $42.59 | 12,564,410 |
| 2023-05-26 | $54.30 | $55.76 | $54.15 | $55.33 | $42.55 | 11,079,160 |
| 2023-05-25 | $55.30 | $56.15 | $53.65 | $54.50 | $41.91 | 12,194,150 |
| 2023-05-24 | $55.43 | $56.36 | $54.68 | $55.34 | $42.56 | 11,984,410 |
| 2023-05-23 | $55.68 | $57.43 | $54.50 | $55.91 | $42.99 | 17,654,880 |
| 2023-05-22 | $56.90 | $57.00 | $55.01 | $55.50 | $42.68 | 11,789,150 |
| 2023-05-19 | $55.68 | $57.24 | $55.10 | $56.76 | $43.65 | 15,843,720 |
| 2023-05-18 | $55.78 | $56.60 | $55.70 | $55.93 | $43.01 | 11,666,230 |
| 2023-05-17 | $54.95 | $56.80 | $54.67 | $56.14 | $43.17 | 15,264,440 |
| 2023-05-16 | $56.00 | $56.11 | $54.80 | $55.12 | $42.39 | 13,165,190 |
| 2023-05-15 | $54.00 | $56.00 | $52.85 | $55.89 | $42.98 | 21,367,400 |
| 2023-05-12 | $55.40 | $55.71 | $54.00 | $54.00 | $41.53 | 12,826,760 |
| 2023-05-11 | $56.40 | $57.09 | $55.31 | $55.34 | $42.56 | 11,723,360 |
| 2023-05-10 | $56.83 | $57.43 | $55.20 | $55.83 | $42.93 | 19,893,050 |
| 2023-05-09 | $58.95 | $59.79 | $57.01 | $57.16 | $43.96 | 19,837,320 |
| 2023-05-08 | $57.99 | $59.45 | $57.06 | $58.92 | $45.31 | 20,328,750 |
| 2023-05-05 | $57.02 | $59.18 | $56.20 | $58.27 | $44.81 | 22,904,340 |
| 2023-05-04 | $56.80 | $57.94 | $55.58 | $57.29 | $44.06 | 17,082,100 |
| 2023-05-03 | $56.91 | $56.91 | $56.91 | $56.91 | $43.76 | 0 |
| 2023-05-02 | $56.91 | $56.91 | $56.91 | $56.91 | $43.76 | 0 |
| 2023-04-28 | $56.00 | $58.39 | $55.00 | $56.91 | $56.91 | 19,682,980 |
| 2023-04-27 | $57.42 | $58.90 | $56.80 | $57.48 | $57.48 | 14,964,080 |
| 2023-04-26 | $59.50 | $60.20 | $56.90 | $57.40 | $57.40 | 21,990,610 |
| 2023-04-25 | $61.00 | $62.56 | $59.20 | $59.97 | $59.97 | 21,187,780 |
| 2023-04-24 | $62.77 | $63.12 | $60.10 | $60.84 | $60.84 | 23,173,810 |
| 2023-04-21 | $69.00 | $69.00 | $63.00 | $63.12 | $63.12 | 44,218,020 |
| 2023-04-20 | $70.02 | $70.47 | $67.30 | $69.10 | $69.10 | 34,179,450 |
| 2023-04-19 | $66.29 | $71.53 | $66.01 | $69.70 | $69.70 | 55,589,320 |
| 2023-04-18 | $66.70 | $66.75 | $65.11 | $66.50 | $66.50 | 15,937,400 |
| 2023-04-17 | $68.30 | $68.35 | $66.00 | $66.30 | $66.30 | 27,174,090 |
| 2023-04-14 | $67.30 | $71.32 | $66.68 | $68.97 | $68.97 | 36,522,440 |
| 2023-04-13 | $66.60 | $69.80 | $66.00 | $66.95 | $66.95 | 28,435,980 |
| 2023-04-12 | $65.38 | $68.47 | $64.71 | $67.16 | $67.16 | 28,309,320 |
| 2023-04-11 | $65.03 | $65.98 | $63.68 | $64.99 | $64.99 | 18,571,410 |
| 2023-04-10 | $68.80 | $69.36 | $64.68 | $65.28 | $65.28 | 29,268,150 |
| 2023-04-07 | $69.41 | $69.60 | $68.00 | $68.13 | $68.13 | 20,903,170 |
| 2023-04-06 | $68.95 | $71.56 | $68.50 | $69.39 | $69.39 | 26,436,490 |
| 2023-04-05 | $70.09 | $70.09 | $70.09 | $70.09 | $70.09 | 0 |
| 2023-04-04 | $70.10 | $72.49 | $69.36 | $70.09 | $70.09 | 30,720,810 |
| 2023-04-03 | $68.70 | $70.50 | $68.20 | $70.13 | $70.13 | 26,489,120 |
| 2023-03-31 | $66.74 | $69.32 | $66.22 | $68.83 | $68.83 | 24,593,320 |
| 2023-03-30 | $67.20 | $68.11 | $66.25 | $66.48 | $66.48 | 19,266,860 |
| 2023-03-29 | $69.05 | $69.46 | $66.18 | $67.60 | $67.60 | 31,852,550 |
| 2023-03-28 | $68.50 | $71.50 | $68.11 | $69.62 | $69.62 | 26,492,600 |
| 2023-03-27 | $70.95 | $72.00 | $68.10 | $69.02 | $69.02 | 28,043,510 |
| 2023-03-24 | $70.48 | $71.87 | $68.80 | $70.90 | $70.90 | 28,174,520 |
| 2023-03-23 | $67.92 | $70.95 | $67.51 | $70.65 | $70.65 | 30,704,140 |
| 2023-03-22 | $66.90 | $69.05 | $66.10 | $68.36 | $68.36 | 20,715,700 |
| 2023-03-21 | $67.00 | $67.69 | $65.38 | $67.10 | $67.10 | 22,224,730 |
| 2023-03-20 | $69.00 | $69.99 | $66.08 | $66.59 | $66.59 | 34,471,860 |
| 2023-03-17 | $69.32 | $70.68 | $68.92 | $69.42 | $69.42 | 27,112,080 |
| 2023-03-16 | $72.40 | $72.43 | $68.61 | $68.86 | $68.86 | 39,827,240 |
| 2023-03-15 | $75.54 | $75.60 | $72.88 | $73.00 | $73.00 | 29,929,870 |
| 2023-03-14 | $75.18 | $76.68 | $73.50 | $75.65 | $75.65 | 42,827,350 |
| 2023-03-13 | $73.20 | $77.32 | $72.88 | $76.95 | $76.95 | 33,576,400 |
| 2023-03-10 | $74.95 | $76.96 | $73.90 | $73.99 | $73.99 | 22,690,860 |
| 2023-03-09 | $76.45 | $76.78 | $73.85 | $75.75 | $75.75 | 26,025,400 |
| 2023-03-08 | $73.40 | $77.55 | $72.00 | $76.98 | $76.98 | 41,088,380 |
| 2023-03-07 | $74.51 | $76.57 | $73.48 | $73.57 | $73.57 | 26,229,970 |
| 2023-03-06 | $75.00 | $78.99 | $74.05 | $75.18 | $75.18 | 38,612,280 |
| 2023-03-03 | $71.97 | $75.88 | $70.77 | $74.78 | $74.78 | 36,025,130 |
| 2023-03-02 | $73.30 | $74.78 | $72.00 | $72.60 | $72.60 | 25,947,180 |
| 2023-03-01 | $70.60 | $75.50 | $70.60 | $73.42 | $73.42 | 36,572,140 |
| 2023-02-28 | $72.40 | $73.33 | $70.41 | $71.42 | $71.42 | 26,191,210 |
| 2023-02-27 | $70.01 | $71.43 | $69.18 | $70.31 | $70.31 | 16,694,420 |
| 2023-02-24 | $71.65 | $71.65 | $68.30 | $70.46 | $70.46 | 28,168,000 |
| 2023-02-23 | $75.79 | $76.00 | $71.01 | $72.27 | $72.27 | 48,050,620 |
| 2023-02-22 | $71.47 | $78.99 | $71.33 | $77.76 | $77.76 | 54,728,430 |
| 2023-02-21 | $72.30 | $74.38 | $71.26 | $72.11 | $72.11 | 22,604,990 |
| 2023-02-20 | $71.29 | $73.58 | $70.79 | $72.82 | $72.82 | 24,984,410 |
| 2023-02-17 | $77.00 | $77.75 | $71.26 | $71.62 | $71.62 | 45,544,360 |
| 2023-02-16 | $76.00 | $82.62 | $73.70 | $77.77 | $77.77 | 58,493,740 |
| 2023-02-15 | $74.33 | $76.01 | $73.65 | $75.11 | $75.11 | 23,223,040 |
| 2023-02-14 | $76.00 | $76.81 | $74.20 | $74.63 | $74.63 | 20,644,300 |
| 2023-02-13 | $75.99 | $76.85 | $75.30 | $75.93 | $75.93 | 18,470,090 |
| 2023-02-10 | $77.20 | $77.70 | $75.00 | $76.00 | $76.00 | 23,303,070 |
| 2023-02-09 | $76.70 | $79.44 | $75.90 | $78.48 | $78.48 | 26,410,610 |
| 2023-02-08 | $77.01 | $79.44 | $75.60 | $77.05 | $77.05 | 24,434,340 |
| 2023-02-07 | $78.72 | $80.51 | $77.00 | $77.52 | $77.52 | 32,139,090 |
| 2023-02-06 | $79.98 | $84.27 | $78.67 | $81.26 | $81.26 | 44,175,830 |
| 2023-02-03 | $75.84 | $83.44 | $74.36 | $80.48 | $80.48 | 55,541,590 |
| 2023-02-02 | $76.46 | $80.97 | $75.36 | $75.85 | $75.85 | 47,337,970 |
| 2023-02-01 | $75.37 | $76.82 | $74.52 | $76.51 | $76.51 | 39,839,800 |
| 2023-01-31 | $79.00 | $79.90 | $74.84 | $75.29 | $75.29 | 44,725,170 |
| 2023-01-30 | $81.00 | $82.75 | $79.00 | $80.09 | $80.09 | 54,330,950 |
| 2023-01-20 | $75.00 | $79.57 | $74.39 | $79.57 | $79.57 | 47,819,610 |
| 2023-01-19 | $65.76 | $72.34 | $65.50 | $72.34 | $72.34 | 39,896,050 |
| 2023-01-18 | $62.70 | $67.32 | $62.08 | $65.76 | $65.76 | 33,442,510 |
| 2023-01-17 | $62.88 | $63.85 | $62.54 | $62.73 | $62.73 | 13,458,400 |
| 2023-01-16 | $60.06 | $63.95 | $60.06 | $62.88 | $62.88 | 27,433,810 |
| 2023-01-13 | $61.38 | $61.58 | $59.02 | $60.00 | $60.00 | 15,513,540 |
| 2023-01-12 | $59.79 | $62.97 | $59.41 | $61.30 | $61.30 | 23,636,570 |
| 2023-01-11 | $61.35 | $61.59 | $59.59 | $59.79 | $59.79 | 16,668,860 |
| 2023-01-10 | $61.43 | $62.03 | $60.54 | $61.35 | $61.35 | 14,060,430 |
| 2023-01-09 | $61.70 | $62.39 | $61.01 | $61.42 | $61.42 | 15,548,370 |
| 2023-01-06 | $62.49 | $62.52 | $61.25 | $61.59 | $61.59 | 16,306,130 |
| 2023-01-05 | $62.66 | $63.10 | $60.98 | $62.90 | $62.90 | 21,379,030 |
| 2023-01-04 | $63.00 | $63.48 | $61.74 | $63.00 | $63.00 | 28,809,440 |
| 2023-01-03 | $58.20 | $64.16 | $57.70 | $63.37 | $63.37 | 47,257,120 |
| 2023-01-02 | $58.33 | $58.33 | $58.33 | $58.33 | $58.33 | 0 |
| 2022-12-30 | $58.24 | $59.43 | $57.45 | $58.33 | $58.33 | 17,422,490 |
| 2022-12-29 | $55.95 | $59.88 | $55.91 | $57.96 | $57.96 | 30,335,000 |
| 2022-12-28 | $57.66 | $58.33 | $55.71 | $56.20 | $56.20 | 18,955,700 |
| 2022-12-27 | $57.21 | $58.79 | $56.70 | $57.81 | $57.81 | 14,954,930 |
| 2022-12-26 | $55.55 | $57.61 | $55.54 | $57.18 | $57.18 | 18,532,150 |
| 2022-12-23 | $55.89 | $57.37 | $55.56 | $56.20 | $56.20 | 18,409,640 |
| 2022-12-22 | $56.30 | $56.98 | $55.66 | $55.83 | $55.83 | 13,821,980 |
| 2022-12-21 | $57.30 | $57.32 | $55.64 | $56.30 | $56.30 | 15,638,130 |
| 2022-12-20 | $61.00 | $61.49 | $55.85 | $56.59 | $56.59 | 32,214,650 |
| 2022-12-19 | $61.25 | $61.88 | $59.50 | $60.55 | $60.55 | 14,146,100 |
| 2022-12-16 | $62.75 | $63.36 | $60.80 | $61.01 | $61.01 | 17,672,230 |
| 2022-12-15 | $61.00 | $64.13 | $60.66 | $63.00 | $63.00 | 25,606,990 |
| 2022-12-14 | $61.31 | $63.10 | $60.95 | $61.16 | $61.16 | 18,078,230 |
| 2022-12-13 | $63.18 | $63.50 | $60.40 | $60.90 | $60.90 | 25,837,720 |
| 2022-12-12 | $63.22 | $64.30 | $62.10 | $63.78 | $63.78 | 22,691,220 |
| 2022-12-09 | $63.00 | $63.65 | $62.30 | $63.21 | $63.21 | 16,001,030 |
| 2022-12-08 | $64.70 | $65.65 | $62.38 | $62.98 | $62.98 | 27,426,120 |
| 2022-12-07 | $66.60 | $67.77 | $64.74 | $65.22 | $65.22 | 23,208,440 |
| 2022-12-06 | $66.66 | $67.90 | $64.66 | $66.96 | $66.96 | 24,620,180 |
| 2022-12-05 | $66.63 | $67.82 | $65.63 | $66.94 | $66.94 | 24,517,320 |
| 2022-12-01 | $64.30 | $71.17 | $63.66 | $71.17 | $71.17 | 56,814,180 |
| 2022-11-30 | $66.90 | $66.90 | $63.17 | $64.70 | $64.70 | 37,106,840 |
| 2022-11-29 | $64.98 | $67.30 | $63.80 | $66.98 | $66.98 | 37,466,990 |
| 2022-11-28 | $62.90 | $67.69 | $62.16 | $65.90 | $65.90 | 41,519,180 |
| 2022-11-25 | $65.30 | $65.66 | $62.20 | $64.09 | $64.09 | 31,118,500 |
| 2022-11-24 | $64.85 | $66.41 | $62.88 | $65.35 | $65.35 | 36,032,780 |
| 2022-11-23 | $63.75 | $66.80 | $62.20 | $64.85 | $64.85 | 40,579,590 |
| 2022-11-22 | $63.31 | $65.42 | $62.00 | $63.50 | $63.50 | 34,186,110 |
| 2022-11-21 | $64.06 | $65.31 | $61.66 | $63.68 | $63.68 | 44,541,960 |
| 2022-11-18 | $71.01 | $71.04 | $64.97 | $66.62 | $66.62 | 60,119,580 |
| 2022-11-17 | $68.13 | $72.38 | $66.41 | $72.19 | $72.19 | 55,332,290 |
| 2022-11-16 | $67.03 | $71.69 | $66.50 | $68.81 | $68.81 | 41,848,760 |
| 2022-11-15 | $64.80 | $70.33 | $64.71 | $67.69 | $67.69 | 56,789,630 |
| 2022-11-14 | $63.39 | $66.28 | $62.09 | $65.38 | $65.38 | 44,859,250 |
| 2022-11-11 | $67.85 | $67.87 | $61.61 | $63.38 | $63.38 | 55,975,960 |
| 2022-11-10 | $66.12 | $68.99 | $65.50 | $66.65 | $66.65 | 33,223,840 |
| 2022-11-09 | $67.06 | $68.83 | $62.15 | $67.68 | $67.68 | 49,392,730 |
| 2022-11-08 | $66.43 | $70.10 | $64.81 | $68.42 | $68.42 | 60,495,360 |
| 2022-11-07 | $66.00 | $69.43 | $65.84 | $66.43 | $66.43 | 43,182,620 |
| 2022-11-04 | $66.16 | $67.90 | $66.08 | $66.39 | $66.39 | 52,271,280 |
| 2022-11-03 | $72.00 | $72.99 | $66.76 | $66.76 | $66.76 | 63,134,430 |
| 2022-11-02 | $72.50 | $74.35 | $71.00 | $74.10 | $74.10 | 43,534,350 |
| 2022-11-01 | $71.52 | $74.80 | $70.04 | $73.50 | $73.50 | 45,349,140 |
| 2022-10-31 | $67.28 | $74.01 | $67.27 | $72.59 | $72.59 | 56,966,730 |
| 2022-10-28 | $66.00 | $70.60 | $65.20 | $67.28 | $67.28 | 48,973,220 |
| 2022-10-27 | $69.20 | $70.77 | $66.18 | $66.70 | $66.70 | 48,824,910 |
| 2022-10-26 | $61.50 | $67.66 | $61.33 | $67.66 | $67.66 | 36,631,940 |
| 2022-10-25 | $62.50 | $64.29 | $60.20 | $61.51 | $61.51 | 39,306,730 |
| 2022-10-24 | $60.90 | $64.93 | $59.00 | $64.09 | $64.09 | 54,350,030 |
| 2022-10-21 | $55.48 | $61.54 | $54.78 | $60.90 | $60.90 | 52,750,360 |
| 2022-10-20 | $53.87 | $60.40 | $53.51 | $57.08 | $57.08 | 59,512,950 |
| 2022-10-19 | $54.20 | $55.83 | $52.91 | $54.91 | $54.91 | 36,235,090 |
| 2022-10-18 | $54.63 | $56.73 | $54.01 | $55.03 | $55.03 | 32,259,220 |
| 2022-10-17 | $53.00 | $57.57 | $52.71 | $55.74 | $55.74 | 48,040,750 |
| 2022-10-14 | $52.14 | $54.86 | $51.56 | $54.65 | $54.65 | 61,378,660 |
| 2022-10-13 | $49.55 | $52.44 | $48.60 | $52.44 | $52.44 | 60,212,550 |
| 2022-10-12 | $43.00 | $47.67 | $42.57 | $47.67 | $47.67 | 35,522,490 |
| 2022-10-11 | $42.28 | $43.99 | $40.50 | $43.34 | $43.34 | 19,042,640 |
| 2022-10-10 | $42.99 | $44.72 | $42.20 | $43.23 | $43.23 | 23,168,290 |
| 2022-09-30 | $44.00 | $44.68 | $42.51 | $43.06 | $43.06 | 16,942,290 |
| 2022-09-29 | $45.00 | $46.29 | $43.30 | $44.33 | $44.33 | 20,615,350 |
| 2022-09-28 | $46.03 | $47.08 | $44.72 | $44.90 | $44.90 | 24,330,470 |
| 2022-09-27 | $43.92 | $46.98 | $43.06 | $46.35 | $46.35 | 39,308,430 |
| 2022-09-26 | $44.92 | $45.15 | $42.84 | $43.45 | $43.45 | 27,467,970 |
| 2022-09-23 | $44.80 | $47.18 | $44.13 | $44.57 | $44.57 | 48,618,850 |
| 2022-09-22 | $40.16 | $44.21 | $39.88 | $44.21 | $44.21 | 39,550,740 |
| 2022-09-21 | $42.92 | $42.96 | $39.24 | $40.19 | $40.19 | 34,347,800 |
| 2022-09-20 | $44.27 | $44.59 | $42.66 | $43.39 | $43.39 | 23,439,700 |
| 2022-09-19 | $45.00 | $45.45 | $43.01 | $44.31 | $44.31 | 52,877,620 |
| 2022-09-16 | $41.00 | $45.05 | $40.98 | $45.05 | $45.05 | 64,293,260 |
| 2022-09-15 | $40.96 | $42.59 | $40.59 | $40.95 | $40.95 | 21,355,580 |
| 2022-09-14 | $39.30 | $41.40 | $39.20 | $40.96 | $40.96 | 17,539,680 |
| 2022-09-13 | $39.68 | $40.50 | $39.45 | $39.98 | $39.98 | 8,798,690 |
| 2022-09-12 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 0 |
| 2022-09-09 | $38.65 | $39.95 | $38.28 | $39.68 | $39.68 | 10,078,250 |
| 2022-09-08 | $38.98 | $39.72 | $38.50 | $38.51 | $38.51 | 7,475,580 |
| 2022-09-07 | $38.96 | $40.49 | $38.82 | $39.28 | $39.28 | 15,619,030 |
| 2022-09-06 | $38.18 | $38.65 | $37.61 | $38.45 | $38.45 | 6,969,740 |
| 2022-09-05 | $38.92 | $39.00 | $37.68 | $38.15 | $38.15 | 10,003,500 |
| 2022-09-02 | $38.27 | $39.47 | $37.50 | $39.27 | $39.27 | 13,495,240 |
| 2022-09-01 | $38.48 | $40.38 | $38.30 | $38.65 | $38.65 | 17,009,580 |
| 2022-08-31 | $37.85 | $39.20 | $37.66 | $37.78 | $37.78 | 10,081,330 |
| 2022-08-30 | $38.06 | $38.50 | $37.52 | $37.85 | $37.85 | 5,865,850 |
| 2022-08-29 | $37.00 | $38.07 | $36.80 | $37.79 | $37.79 | 5,708,700 |
| 2022-08-26 | $39.20 | $39.51 | $38.01 | $38.06 | $38.06 | 12,288,850 |
| 2022-08-25 | $41.20 | $41.20 | $38.00 | $39.20 | $39.20 | 17,111,010 |
| 2022-08-24 | $41.57 | $42.45 | $40.38 | $41.11 | $41.11 | 16,716,550 |
| 2022-08-23 | $39.30 | $43.00 | $39.30 | $41.69 | $41.69 | 34,844,750 |
| 2022-08-22 | $39.21 | $39.77 | $38.60 | $39.23 | $39.23 | 8,539,700 |
| 2022-08-19 | $40.97 | $41.30 | $39.02 | $39.41 | $39.41 | 17,274,840 |
| 2022-08-18 | $40.74 | $41.22 | $39.80 | $41.15 | $41.15 | 15,074,120 |
| 2022-08-17 | $40.70 | $40.76 | $40.15 | $40.75 | $40.75 | 9,104,510 |
| 2022-08-16 | $40.90 | $40.98 | $39.92 | $40.40 | $40.40 | 15,206,650 |
| 2022-08-15 | $41.20 | $42.17 | $40.51 | $41.30 | $41.30 | 14,679,900 |
| 2022-08-12 | $41.43 | $41.94 | $40.50 | $41.20 | $41.20 | 13,513,470 |
| 2022-08-11 | $42.21 | $42.50 | $40.98 | $41.68 | $41.68 | 19,397,090 |
| 2022-08-10 | $40.95 | $43.80 | $40.60 | $41.72 | $41.72 | 31,758,010 |
| 2022-08-09 | $43.44 | $43.45 | $40.12 | $40.95 | $40.95 | 35,700,300 |
| 2022-08-08 | $42.40 | $44.16 | $41.44 | $43.44 | $43.44 | 44,864,460 |
| 2022-08-05 | $38.93 | $42.46 | $38.77 | $42.46 | $42.46 | 48,998,140 |
| 2022-08-04 | $39.59 | $39.80 | $37.49 | $38.60 | $38.60 | 26,156,250 |
| 2022-08-03 | $35.00 | $38.63 | $34.99 | $38.63 | $38.63 | 22,742,460 |
| 2022-08-02 | $37.32 | $37.38 | $34.70 | $35.12 | $35.12 | 17,477,330 |
| 2022-08-01 | $36.78 | $38.80 | $36.30 | $37.77 | $37.77 | 11,184,960 |
| 2022-07-29 | $37.82 | $37.82 | $36.65 | $36.81 | $36.81 | 11,554,740 |
| 2022-07-28 | $38.09 | $39.04 | $37.83 | $37.88 | $37.88 | 12,348,160 |
| 2022-07-27 | $37.50 | $38.39 | $37.23 | $37.65 | $37.65 | 8,529,740 |
| 2022-07-26 | $37.61 | $37.99 | $37.15 | $37.50 | $37.50 | 6,874,580 |
| 2022-07-25 | $37.87 | $38.35 | $37.14 | $37.56 | $37.56 | 4,897,900 |
| 2022-07-22 | $38.10 | $38.45 | $37.46 | $37.85 | $37.85 | 7,833,330 |
| 2022-07-21 | $38.50 | $39.30 | $37.95 | $38.09 | $38.09 | 10,475,650 |
| 2022-07-20 | $38.82 | $39.41 | $38.31 | $38.62 | $38.62 | 13,230,980 |
| 2022-07-19 | $36.74 | $39.39 | $36.70 | $39.20 | $39.20 | 25,975,750 |
| 2022-07-18 | $36.33 | $36.98 | $36.25 | $36.67 | $36.67 | 6,789,560 |
| 2022-07-15 | $37.20 | $37.38 | $36.27 | $36.32 | $36.32 | 12,005,610 |
| 2022-07-14 | $37.44 | $38.05 | $37.08 | $37.55 | $37.55 | 6,990,460 |
| 2022-07-13 | $37.43 | $37.70 | $37.04 | $37.52 | $37.52 | 6,560,250 |
| 2022-07-12 | $38.14 | $38.20 | $37.43 | $37.43 | $37.43 | 6,895,790 |
| 2022-07-11 | $39.20 | $39.20 | $37.49 | $37.95 | $37.95 | 16,363,480 |
| 2022-07-08 | $39.80 | $40.30 | $39.40 | $39.49 | $39.49 | 8,508,190 |
| 2022-07-07 | $39.99 | $40.17 | $39.10 | $39.79 | $39.79 | 10,834,490 |
| 2022-07-06 | $39.80 | $40.76 | $39.55 | $40.00 | $40.00 | 14,377,290 |
| 2022-07-05 | $42.05 | $42.40 | $38.90 | $39.86 | $39.86 | 28,949,900 |
| 2022-07-04 | $43.00 | $43.90 | $41.06 | $42.40 | $42.40 | 22,340,470 |
| 2022-07-01 | $40.90 | $43.55 | $40.61 | $41.82 | $41.82 | 28,876,470 |
| 2022-06-30 | $40.03 | $41.60 | $40.00 | $40.59 | $40.59 | 22,029,660 |
| 2022-06-29 | $39.99 | $41.49 | $39.40 | $39.76 | $39.76 | 24,570,150 |
| 2022-06-28 | $38.83 | $40.47 | $38.42 | $40.22 | $40.22 | 24,241,140 |
| 2022-06-27 | $39.37 | $39.78 | $38.82 | $38.93 | $38.93 | 18,047,280 |
| 2022-06-24 | $40.29 | $40.51 | $39.09 | $39.48 | $39.48 | 16,188,790 |
| 2022-06-23 | $39.29 | $40.05 | $38.85 | $39.82 | $39.82 | 16,189,090 |
| 2022-06-22 | $40.80 | $40.96 | $38.58 | $39.13 | $39.13 | 25,974,300 |
| 2022-06-21 | $41.30 | $41.50 | $39.88 | $40.39 | $40.39 | 29,753,040 |
| 2022-06-20 | $41.20 | $44.99 | $40.10 | $42.73 | $42.73 | 46,612,700 |
| 2022-06-17 | $40.04 | $41.21 | $39.75 | $40.95 | $40.95 | 19,955,320 |
| 2022-06-16 | $39.70 | $41.50 | $39.40 | $40.42 | $40.42 | 25,184,430 |
| 2022-06-15 | $40.92 | $41.59 | $39.50 | $39.92 | $39.92 | 27,934,810 |
| 2022-06-14 | $41.00 | $41.96 | $39.08 | $41.84 | $41.84 | 23,474,610 |
| 2022-06-13 | $50.80 | $56.00 | $50.45 | $53.85 | $41.39 | 36,626,780 |
| 2022-06-10 | $50.94 | $52.30 | $50.00 | $51.20 | $39.35 | 30,075,380 |
| 2022-06-09 | $53.91 | $54.50 | $50.30 | $51.70 | $39.73 | 39,843,960 |
| 2022-06-08 | $50.62 | $53.20 | $50.00 | $53.20 | $40.89 | 42,850,860 |
| 2022-06-07 | $44.02 | $48.36 | $43.96 | $48.36 | $37.17 | 38,621,780 |
| 2022-06-06 | $39.96 | $43.96 | $39.56 | $43.96 | $33.79 | 29,953,290 |
| 2022-06-02 | $39.20 | $40.25 | $38.90 | $39.96 | $30.71 | 9,159,930 |
| 2022-06-01 | $39.40 | $39.85 | $39.11 | $39.45 | $30.32 | 7,052,980 |
| 2022-05-31 | $39.25 | $39.50 | $38.55 | $39.46 | $30.33 | 8,715,430 |
| 2022-05-30 | $38.14 | $39.39 | $37.78 | $38.95 | $29.94 | 10,391,380 |
| 2022-05-27 | $38.62 | $39.10 | $37.85 | $38.16 | $29.33 | 10,007,760 |
| 2022-05-26 | $39.10 | $39.46 | $37.86 | $38.85 | $29.86 | 17,992,150 |
| 2022-05-25 | $39.00 | $41.27 | $39.00 | $39.98 | $30.73 | 25,628,210 |
| 2022-05-24 | $39.68 | $39.84 | $37.52 | $37.52 | $28.84 | 11,757,890 |
| 2022-05-23 | $38.99 | $40.60 | $38.70 | $39.90 | $30.67 | 13,037,000 |
| 2022-05-20 | $38.80 | $39.00 | $38.30 | $38.90 | $29.90 | 6,726,570 |
| 2022-05-19 | $37.68 | $38.96 | $37.66 | $38.70 | $29.74 | 8,679,640 |
| 2022-05-18 | $39.30 | $39.80 | $38.48 | $38.60 | $29.67 | 11,087,380 |
| 2022-05-17 | $38.26 | $39.19 | $37.92 | $38.65 | $29.70 | 8,343,560 |
| 2022-05-16 | $38.91 | $39.17 | $38.18 | $38.27 | $29.41 | 7,973,570 |
| 2022-05-13 | $39.03 | $39.45 | $38.38 | $39.00 | $29.97 | 11,062,740 |
| 2022-05-12 | $37.97 | $40.45 | $37.97 | $38.95 | $29.94 | 17,580,060 |
| 2022-05-11 | $37.85 | $39.48 | $37.80 | $38.35 | $29.47 | 18,816,690 |
| 2022-05-10 | $37.23 | $39.26 | $37.11 | $38.15 | $29.32 | 21,066,820 |
| 2022-05-09 | $39.00 | $39.90 | $37.33 | $37.97 | $29.18 | 28,172,430 |
| 2022-05-06 | $32.00 | $36.34 | $31.83 | $36.34 | $27.93 | 10,030,330 |
| 2022-05-05 | $32.06 | $33.58 | $32.06 | $33.04 | $25.39 | 5,645,600 |
| 2022-05-04 | $32.50 | $32.50 | $32.50 | $32.50 | $24.98 | 0 |
| 2022-05-03 | $32.50 | $32.50 | $32.50 | $32.50 | $24.98 | 0 |
| 2022-04-29 | $31.36 | $32.85 | $31.23 | $32.50 | $24.98 | 7,264,550 |
| 2022-04-28 | $31.30 | $31.58 | $30.29 | $30.78 | $23.66 | 4,898,000 |
| 2022-04-27 | $29.90 | $31.68 | $29.70 | $31.56 | $24.26 | 7,300,830 |
| 2022-04-26 | $32.28 | $32.89 | $29.92 | $30.32 | $23.30 | 7,891,220 |
| 2022-04-25 | $33.92 | $33.92 | $32.01 | $32.05 | $24.63 | 7,623,500 |
| 2022-04-22 | $35.08 | $35.08 | $33.90 | $34.20 | $26.28 | 5,082,240 |
| 2022-04-21 | $35.25 | $36.98 | $35.00 | $35.23 | $27.08 | 5,937,500 |
| 2022-04-20 | $37.00 | $37.75 | $35.57 | $35.75 | $27.48 | 5,902,860 |
| 2022-04-19 | $36.08 | $37.30 | $36.08 | $36.65 | $28.17 | 6,311,270 |
| 2022-04-18 | $35.42 | $35.98 | $34.58 | $35.96 | $27.64 | 3,435,900 |
| 2022-04-15 | $36.00 | $36.18 | $35.22 | $35.42 | $27.22 | 4,203,680 |
| 2022-04-14 | $35.90 | $36.78 | $35.57 | $36.36 | $27.94 | 4,870,540 |
| 2022-04-13 | $36.43 | $36.43 | $35.33 | $35.50 | $27.28 | 3,661,230 |
| 2022-04-12 | $34.83 | $36.48 | $34.76 | $36.44 | $28.01 | 6,281,180 |
| 2022-04-11 | $37.10 | $37.35 | $34.39 | $34.84 | $26.78 | 7,898,850 |
| 2022-04-08 | $38.55 | $38.62 | $37.20 | $37.38 | $28.73 | 6,406,340 |
| 2022-04-07 | $39.88 | $41.28 | $38.60 | $39.00 | $29.97 | 8,691,710 |
| 2022-04-06 | $39.00 | $39.17 | $38.49 | $38.65 | $29.70 | 3,258,350 |
| 2022-04-05 | $38.73 | $38.73 | $38.73 | $38.73 | $29.77 | 0 |
| 2022-04-04 | $38.73 | $38.73 | $38.73 | $38.73 | $29.77 | 0 |
| 2022-04-01 | $38.43 | $38.95 | $38.00 | $38.73 | $29.77 | 3,381,020 |
| 2022-03-31 | $39.36 | $39.42 | $38.60 | $38.66 | $29.71 | 3,910,210 |
| 2022-03-30 | $39.00 | $39.49 | $38.73 | $39.31 | $30.21 | 4,000,880 |
| 2022-03-29 | $39.53 | $39.98 | $38.59 | $38.71 | $29.75 | 4,751,650 |
| 2022-03-28 | $39.00 | $40.44 | $38.50 | $39.80 | $30.59 | 5,887,890 |
| 2022-03-25 | $39.68 | $40.00 | $39.00 | $39.00 | $29.97 | 3,488,620 |
| 2022-03-24 | $40.54 | $40.77 | $39.20 | $39.37 | $30.26 | 5,370,860 |
| 2022-03-23 | $40.26 | $41.25 | $40.01 | $40.53 | $31.15 | 5,670,760 |
| 2022-03-22 | $39.82 | $40.36 | $39.55 | $40.01 | $30.75 | 3,750,550 |
| 2022-03-21 | $39.50 | $41.11 | $39.50 | $40.10 | $30.82 | 5,797,660 |
| 2022-03-18 | $39.75 | $39.80 | $39.15 | $39.56 | $30.40 | 5,455,260 |
| 2022-03-17 | $39.97 | $40.75 | $39.67 | $39.75 | $30.55 | 7,829,000 |
| 2022-03-16 | $38.60 | $39.48 | $36.88 | $39.32 | $30.22 | 9,214,070 |
| 2022-03-15 | $40.09 | $40.60 | $37.93 | $38.08 | $29.27 | 7,514,640 |
| 2022-03-14 | $40.80 | $41.88 | $40.61 | $40.63 | $31.23 | 4,500,470 |
| 2022-03-11 | $40.60 | $41.53 | $39.00 | $41.40 | $31.82 | 8,980,330 |
| 2022-03-10 | $42.50 | $42.60 | $41.59 | $41.69 | $32.04 | 5,945,360 |
| 2022-03-09 | $43.91 | $43.94 | $40.50 | $41.69 | $32.04 | 9,658,330 |
| 2022-03-08 | $45.10 | $45.49 | $43.58 | $43.76 | $33.63 | 8,968,420 |
| 2022-03-07 | $46.58 | $46.58 | $44.88 | $45.25 | $34.78 | 7,086,880 |
| 2022-03-04 | $46.13 | $46.51 | $45.65 | $46.51 | $35.75 | 6,754,300 |
| 2022-03-03 | $46.50 | $47.23 | $45.95 | $46.08 | $35.41 | 9,113,720 |
| 2022-03-02 | $44.86 | $48.44 | $44.60 | $47.06 | $36.17 | 17,760,650 |
| 2022-03-01 | $44.68 | $45.06 | $44.65 | $44.96 | $34.55 | 3,434,790 |
| 2022-02-28 | $45.09 | $45.44 | $44.30 | $44.64 | $34.31 | 3,770,600 |
| 2022-02-25 | $45.06 | $45.35 | $44.76 | $44.84 | $34.46 | 5,211,480 |
| 2022-02-24 | $46.80 | $46.80 | $44.05 | $44.75 | $34.39 | 9,948,840 |
| 2022-02-23 | $46.41 | $47.12 | $46.29 | $46.88 | $36.03 | 5,457,000 |
| 2022-02-22 | $46.90 | $46.96 | $45.93 | $46.41 | $35.67 | 7,695,090 |
| 2022-02-21 | $45.90 | $48.23 | $45.90 | $47.45 | $36.47 | 11,315,560 |
| 2022-02-18 | $44.94 | $46.30 | $44.94 | $45.54 | $35.00 | 5,065,090 |
| 2022-02-17 | $45.14 | $45.38 | $44.65 | $44.82 | $34.45 | 4,380,060 |
| 2022-02-16 | $45.61 | $45.88 | $45.25 | $45.31 | $34.82 | 3,211,420 |
| 2022-02-15 | $44.63 | $45.23 | $44.63 | $45.22 | $34.75 | 3,194,170 |
| 2022-02-14 | $45.19 | $45.55 | $44.25 | $44.61 | $34.29 | 4,596,030 |
| 2022-02-11 | $46.50 | $46.70 | $45.28 | $45.59 | $35.04 | 5,022,430 |
| 2022-02-10 | $46.70 | $46.86 | $46.20 | $46.54 | $35.77 | 4,031,620 |
| 2022-02-09 | $46.09 | $47.20 | $46.00 | $46.79 | $35.96 | 6,714,580 |
| 2022-02-08 | $45.80 | $46.11 | $44.80 | $46.10 | $35.43 | 5,021,570 |
| 2022-02-07 | $46.16 | $46.68 | $45.60 | $45.92 | $35.29 | 4,638,030 |
| 2022-02-04 | $45.54 | $45.54 | $45.54 | $45.54 | $35.00 | 0 |
| 2022-02-03 | $45.54 | $45.54 | $45.54 | $45.54 | $35.00 | 0 |
| 2022-02-02 | $45.54 | $45.54 | $45.54 | $45.54 | $35.00 | 0 |
| 2022-02-01 | $45.54 | $45.54 | $45.54 | $45.54 | $35.00 | 0 |
| 2022-01-28 | $46.21 | $46.40 | $44.59 | $45.54 | $35.00 | 6,725,360 |
| 2022-01-27 | $48.70 | $48.88 | $45.04 | $45.48 | $34.95 | 12,452,390 |
| 2022-01-26 | $50.17 | $50.69 | $48.00 | $48.66 | $37.40 | 10,973,600 |
| 2022-01-25 | $52.92 | $53.15 | $49.89 | $50.17 | $38.56 | 11,910,270 |
| 2022-01-24 | $52.55 | $54.54 | $52.41 | $53.40 | $41.04 | 12,130,850 |
| 2022-01-21 | $52.45 | $54.50 | $52.35 | $52.97 | $40.71 | 12,189,370 |
| 2022-01-20 | $53.33 | $53.80 | $52.48 | $52.63 | $40.45 | 9,831,590 |
| 2022-01-19 | $53.60 | $54.30 | $53.01 | $53.36 | $41.01 | 10,556,810 |
| 2022-01-18 | $53.73 | $54.88 | $53.02 | $53.85 | $41.39 | 22,886,380 |
| 2022-01-17 | $50.32 | $54.22 | $50.32 | $53.66 | $41.24 | 23,182,270 |
| 2022-01-14 | $49.80 | $50.50 | $49.60 | $50.22 | $38.60 | 4,518,060 |
| 2022-01-13 | $51.51 | $51.75 | $50.08 | $50.14 | $38.54 | 7,494,090 |
| 2022-01-12 | $51.10 | $51.37 | $50.56 | $51.19 | $39.34 | 6,409,820 |
| 2022-01-11 | $52.01 | $52.86 | $50.88 | $51.00 | $39.20 | 11,465,460 |
| 2022-01-10 | $49.09 | $53.22 | $49.05 | $52.29 | $40.19 | 20,969,420 |
| 2022-01-07 | $49.31 | $49.90 | $49.15 | $49.30 | $37.89 | 5,469,520 |
| 2022-01-06 | $50.50 | $50.60 | $49.01 | $49.50 | $38.04 | 8,035,900 |
| 2022-01-05 | $50.51 | $51.20 | $50.28 | $50.95 | $39.16 | 8,549,890 |
| 2022-01-04 | $50.18 | $51.27 | $49.97 | $50.75 | $39.00 | 8,831,590 |
| 2022-01-03 | $49.93 | $49.93 | $49.93 | $49.93 | $38.37 | 0 |
| 2021-12-31 | $50.26 | $50.36 | $49.58 | $49.93 | $38.37 | 4,743,530 |
| 2021-12-30 | $49.92 | $50.93 | $49.81 | $49.94 | $38.38 | 7,456,560 |
| 2021-12-29 | $50.58 | $50.61 | $49.64 | $49.91 | $38.36 | 6,004,310 |
| 2021-12-28 | $49.11 | $51.00 | $48.60 | $50.74 | $39.00 | 11,702,290 |
| 2021-12-27 | $48.58 | $49.17 | $48.18 | $49.16 | $37.78 | 4,042,220 |
| 2021-12-24 | $49.80 | $49.80 | $48.48 | $48.70 | $37.43 | 5,243,420 |
| 2021-12-23 | $50.01 | $50.15 | $49.35 | $49.51 | $38.05 | 3,852,870 |
| 2021-12-22 | $49.53 | $50.18 | $49.53 | $49.87 | $38.33 | 5,863,380 |
| 2021-12-21 | $48.63 | $49.35 | $48.49 | $49.33 | $37.91 | 4,120,720 |
| 2021-12-20 | $48.70 | $49.16 | $48.34 | $48.61 | $37.36 | 4,472,810 |
| 2021-12-17 | $49.50 | $49.55 | $48.83 | $48.83 | $37.53 | 5,196,930 |
| 2021-12-16 | $49.31 | $49.69 | $49.10 | $49.50 | $38.04 | 4,038,360 |
| 2021-12-15 | $50.20 | $50.44 | $49.27 | $49.31 | $37.90 | 5,719,040 |
| 2021-12-14 | $49.89 | $50.33 | $49.65 | $50.11 | $38.51 | 5,188,690 |
| 2021-12-13 | $49.89 | $50.10 | $49.41 | $49.61 | $38.13 | 6,278,020 |
| 2021-12-10 | $50.90 | $51.21 | $49.12 | $49.12 | $37.75 | 12,714,540 |
| 2021-12-09 | $50.87 | $51.68 | $50.70 | $51.33 | $39.45 | 7,385,060 |
| 2021-12-08 | $50.38 | $51.45 | $50.21 | $51.12 | $39.29 | 6,146,310 |
| 2021-12-07 | $50.50 | $50.88 | $50.00 | $50.29 | $38.65 | 5,213,520 |
| 2021-12-06 | $51.04 | $51.08 | $50.28 | $50.29 | $38.65 | 5,421,750 |
| 2021-12-03 | $51.03 | $51.03 | $51.03 | $51.03 | $39.22 | 5,671,510 |
| 2021-12-02 | $51.30 | $51.30 | $51.30 | $51.30 | $39.43 | 5,958,040 |
| 2021-12-01 | $52.00 | $52.80 | $51.65 | $52.22 | $40.13 | 8,253,310 |
| 2021-11-30 | $50.49 | $52.21 | $50.33 | $51.86 | $39.86 | 10,659,940 |
| 2021-11-29 | $51.33 | $51.33 | $50.01 | $50.24 | $38.61 | 9,770,350 |
| 2021-11-26 | $51.53 | $52.17 | $50.74 | $52.05 | $40.00 | 6,936,070 |
| 2021-11-25 | $50.90 | $52.29 | $50.59 | $51.70 | $39.73 | 8,893,970 |
| 2021-11-24 | $52.50 | $52.60 | $50.79 | $51.01 | $39.20 | 12,210,520 |
| 2021-11-23 | $52.58 | $53.37 | $52.51 | $52.84 | $40.61 | 7,057,060 |
| 2021-11-22 | $53.80 | $54.45 | $52.32 | $53.25 | $40.93 | 15,653,370 |
| 2021-11-19 | $51.41 | $52.46 | $51.41 | $52.21 | $40.13 | 7,145,120 |
| 2021-11-18 | $52.95 | $53.42 | $51.85 | $51.90 | $39.89 | 8,057,980 |
| 2021-11-17 | $53.57 | $53.80 | $52.72 | $52.95 | $40.69 | 7,372,400 |
| 2021-11-16 | $54.11 | $54.94 | $53.65 | $53.71 | $41.28 | 7,720,080 |
| 2021-11-15 | $55.30 | $56.30 | $53.94 | $54.25 | $41.69 | 8,862,970 |
| 2021-11-12 | $55.40 | $55.84 | $54.73 | $55.23 | $42.45 | 8,387,090 |
| 2021-11-11 | $55.25 | $55.85 | $54.50 | $55.14 | $42.38 | 8,228,070 |
| 2021-11-10 | $55.20 | $56.10 | $54.71 | $55.59 | $42.72 | 10,058,620 |
| 2021-11-09 | $57.07 | $57.50 | $54.93 | $55.52 | $42.67 | 14,915,120 |
| 2021-11-08 | $57.09 | $57.40 | $55.36 | $56.50 | $43.42 | 12,497,100 |
| 2021-11-05 | $56.52 | $56.52 | $56.52 | $56.52 | $43.44 | 17,919,090 |
| 2021-11-04 | $54.40 | $58.30 | $54.30 | $56.52 | $43.44 | 20,886,750 |
| 2021-11-03 | $52.25 | $56.00 | $52.05 | $54.65 | $42.00 | 21,875,660 |
| 2021-11-02 | $52.55 | $53.77 | $51.89 | $52.25 | $40.16 | 10,971,910 |
| 2021-11-01 | $51.55 | $53.49 | $51.36 | $52.86 | $40.63 | 13,647,890 |
| 2021-10-29 | $51.50 | $52.59 | $50.90 | $51.20 | $39.35 | 10,473,820 |
| 2021-10-28 | $52.14 | $53.15 | $51.12 | $51.62 | $39.67 | 10,015,240 |
| 2021-10-27 | $52.99 | $53.93 | $51.64 | $52.15 | $40.08 | 11,798,470 |
| 2021-10-26 | $53.52 | $55.84 | $53.35 | $53.38 | $41.03 | 15,745,250 |
| 2021-10-25 | $52.79 | $54.50 | $52.00 | $54.04 | $41.53 | 24,335,400 |
| 2021-10-22 | $48.23 | $52.95 | $48.23 | $52.95 | $40.69 | 27,321,480 |
| 2021-10-21 | $48.05 | $48.80 | $47.98 | $48.14 | $37.00 | 4,347,230 |
| 2021-10-20 | $48.48 | $49.57 | $48.42 | $48.56 | $37.32 | 7,447,190 |
| 2021-10-19 | $47.25 | $47.90 | $47.20 | $47.68 | $36.64 | 4,051,070 |
| 2021-10-18 | $48.00 | $48.01 | $47.00 | $47.15 | $36.24 | 5,182,950 |
| 2021-10-15 | $48.08 | $48.80 | $47.62 | $48.10 | $36.97 | 4,845,710 |
| 2021-10-14 | $48.86 | $48.92 | $47.96 | $48.08 | $36.95 | 3,661,840 |
| 2021-10-13 | $48.39 | $48.85 | $48.20 | $48.71 | $37.44 | 2,629,540 |
| 2021-10-12 | $49.40 | $49.40 | $48.05 | $48.30 | $37.12 | 5,214,700 |
| 2021-10-11 | $49.70 | $50.36 | $49.40 | $49.46 | $38.01 | 4,225,750 |
| 2021-10-08 | $49.85 | $50.65 | $49.66 | $49.98 | $38.41 | 5,816,720 |
| 2021-10-07 | $49.38 | $49.38 | $49.38 | $49.38 | $37.95 | 0 |
| 2021-10-06 | $49.38 | $49.38 | $49.38 | $49.38 | $37.95 | 0 |
| 2021-09-30 | $49.10 | $49.50 | $49.02 | $49.38 | $37.95 | 4,037,420 |
| 2021-09-29 | $49.23 | $49.65 | $48.50 | $48.75 | $37.47 | 4,845,820 |
| 2021-09-28 | $50.00 | $50.79 | $48.66 | $49.75 | $38.24 | 5,655,560 |
| 2021-09-27 | $51.61 | $52.25 | $50.40 | $50.55 | $38.85 | 10,232,240 |
| 2021-09-24 | $50.16 | $51.27 | $49.84 | $49.89 | $38.34 | 6,834,910 |
| 2021-09-23 | $49.01 | $50.98 | $48.97 | $50.03 | $38.45 | 8,615,560 |
| 2021-09-22 | $48.50 | $49.45 | $48.49 | $49.12 | $37.75 | 4,580,480 |
| 2021-09-21 | $49.46 | $49.46 | $49.46 | $49.46 | $38.01 | 0 |
| 2021-09-20 | $49.46 | $49.46 | $49.46 | $49.46 | $38.01 | 0 |
| 2021-09-17 | $49.10 | $49.48 | $47.90 | $49.46 | $38.01 | 6,114,030 |
| 2021-09-16 | $50.05 | $50.88 | $48.97 | $48.97 | $37.64 | 7,311,440 |
| 2021-09-15 | $51.50 | $51.87 | $50.14 | $50.35 | $38.70 | 10,223,410 |
| 2021-09-14 | $51.37 | $54.18 | $51.36 | $52.22 | $40.13 | 12,342,910 |
| 2021-09-13 | $52.00 | $52.50 | $51.25 | $51.52 | $39.60 | 6,304,960 |
| 2021-09-10 | $52.53 | $54.11 | $52.49 | $52.62 | $40.44 | 10,472,710 |
| 2021-09-09 | $50.70 | $53.54 | $50.27 | $52.96 | $40.70 | 15,091,420 |
| 2021-09-08 | $50.75 | $50.95 | $50.20 | $50.63 | $38.91 | 5,449,200 |
| 2021-09-07 | $50.25 | $50.92 | $49.89 | $50.50 | $38.81 | 5,697,540 |
| 2021-09-06 | $49.50 | $50.50 | $48.87 | $50.26 | $38.63 | 6,005,100 |
| 2021-09-03 | $49.33 | $50.70 | $49.03 | $49.58 | $38.10 | 6,961,430 |
| 2021-09-02 | $49.29 | $49.33 | $48.30 | $49.02 | $37.67 | 5,505,250 |
| 2021-09-01 | $48.79 | $49.45 | $47.79 | $49.28 | $37.87 | 7,001,090 |
| 2021-08-31 | $50.15 | $50.27 | $48.20 | $48.68 | $37.41 | 6,692,880 |
| 2021-08-30 | $50.80 | $51.60 | $49.86 | $50.05 | $38.47 | 7,381,330 |
| 2021-08-27 | $49.40 | $50.49 | $48.90 | $49.74 | $38.23 | 7,073,340 |
| 2021-08-26 | $52.30 | $52.47 | $49.40 | $49.45 | $38.00 | 11,527,460 |
| 2021-08-25 | $52.11 | $52.81 | $51.65 | $52.29 | $40.19 | 5,454,950 |
| 2021-08-24 | $52.30 | $53.00 | $51.60 | $52.70 | $40.50 | 6,179,860 |
| 2021-08-23 | $51.51 | $52.30 | $51.51 | $52.19 | $40.11 | 5,256,120 |
| 2021-08-20 | $52.34 | $52.62 | $51.02 | $51.50 | $39.58 | 5,720,840 |
| 2021-08-19 | $52.20 | $52.99 | $52.01 | $52.33 | $40.22 | 4,648,720 |
| 2021-08-18 | $52.52 | $53.16 | $51.43 | $52.30 | $40.20 | 7,833,600 |
| 2021-08-17 | $55.81 | $56.00 | $52.84 | $52.98 | $40.72 | 10,879,380 |
| 2021-08-16 | $55.25 | $56.35 | $55.00 | $55.80 | $42.89 | 5,782,120 |
| 2021-08-13 | $56.00 | $56.29 | $55.15 | $55.51 | $42.66 | 8,225,700 |
| 2021-08-12 | $56.58 | $57.87 | $56.44 | $56.47 | $43.40 | 9,156,970 |
| 2021-08-11 | $58.30 | $58.30 | $56.00 | $56.21 | $43.20 | 14,076,010 |
| 2021-08-10 | $59.20 | $59.30 | $57.87 | $58.51 | $44.97 | 8,812,370 |
| 2021-08-09 | $58.30 | $59.50 | $57.67 | $58.99 | $45.34 | 9,388,060 |
| 2021-08-06 | $58.98 | $59.00 | $57.23 | $58.37 | $44.86 | 10,075,860 |
| 2021-08-05 | $59.50 | $60.20 | $58.30 | $58.54 | $44.99 | 12,691,290 |
| 2021-08-04 | $58.21 | $61.45 | $58.19 | $60.08 | $46.17 | 17,036,340 |
| 2021-08-03 | $60.05 | $62.28 | $58.59 | $58.91 | $45.28 | 21,527,290 |
| 2021-08-02 | $57.50 | $60.50 | $57.36 | $60.15 | $46.23 | 20,100,810 |
| 2021-07-30 | $56.31 | $59.20 | $56.30 | $58.00 | $44.58 | 17,027,170 |
| 2021-07-29 | $55.89 | $57.46 | $55.62 | $56.88 | $43.72 | 11,787,650 |
| 2021-07-28 | $57.62 | $58.00 | $54.49 | $55.49 | $42.65 | 14,397,610 |
| 2021-07-27 | $56.59 | $59.90 | $55.38 | $58.29 | $44.80 | 23,831,530 |
| 2021-07-26 | $55.99 | $57.29 | $54.76 | $56.46 | $43.39 | 9,312,580 |
| 2021-07-23 | $57.90 | $58.32 | $55.90 | $56.08 | $43.10 | 11,659,270 |
| 2021-07-22 | $58.58 | $59.60 | $57.66 | $57.92 | $44.51 | 10,352,410 |
| 2021-07-21 | $57.50 | $59.88 | $57.28 | $58.78 | $45.18 | 12,478,090 |
| 2021-07-20 | $57.10 | $57.82 | $56.39 | $57.39 | $44.11 | 7,224,890 |
| 2021-07-19 | $58.63 | $58.70 | $56.38 | $57.28 | $44.02 | 11,428,510 |
| 2021-07-16 | $58.22 | $60.48 | $58.20 | $58.97 | $45.32 | 11,917,260 |
| 2021-07-15 | $60.11 | $61.46 | $58.18 | $58.84 | $45.22 | 15,741,430 |
| 2021-07-14 | $59.80 | $62.50 | $58.83 | $61.00 | $46.88 | 20,582,630 |
| 2021-07-13 | $59.30 | $63.50 | $59.11 | $60.26 | $46.31 | 23,900,270 |
| 2021-07-12 | $57.30 | $59.47 | $56.48 | $59.04 | $45.38 | 17,484,940 |
| 2021-07-09 | $57.90 | $58.55 | $56.96 | $57.29 | $44.03 | 13,080,160 |
| 2021-07-08 | $56.01 | $59.58 | $55.35 | $58.93 | $45.29 | 24,111,790 |
| 2021-07-07 | $55.19 | $56.30 | $54.46 | $56.03 | $43.06 | 8,928,440 |
| 2021-07-06 | $56.70 | $57.70 | $55.17 | $55.90 | $42.96 | 13,099,080 |
| 2021-07-05 | $55.47 | $57.17 | $55.40 | $56.48 | $43.41 | 11,751,750 |
| 2021-07-02 | $54.68 | $55.67 | $54.18 | $54.70 | $42.04 | 9,918,950 |
| 2021-07-01 | $56.80 | $56.92 | $54.60 | $54.61 | $41.97 | 12,491,000 |
| 2021-06-30 | $58.14 | $58.42 | $56.23 | $56.93 | $43.75 | 15,446,810 |
| 2021-06-29 | $58.96 | $60.10 | $57.90 | $58.15 | $44.69 | 11,299,500 |
| 2021-06-28 | $58.48 | $59.67 | $57.83 | $59.00 | $45.34 | 10,000,280 |
| 2021-06-25 | $60.09 | $61.28 | $58.88 | $58.90 | $45.27 | 14,038,020 |
| 2021-06-24 | $61.50 | $61.85 | $60.00 | $60.09 | $46.18 | 13,269,490 |
| 2021-06-23 | $60.66 | $63.20 | $59.65 | $62.25 | $47.84 | 21,514,500 |
| 2021-06-22 | $62.18 | $62.19 | $60.60 | $61.20 | $47.04 | 13,943,340 |
| 2021-06-21 | $60.59 | $64.60 | $60.03 | $62.19 | $47.80 | 18,706,860 |
| 2021-06-18 | $62.02 | $62.86 | $61.00 | $61.38 | $47.17 | 18,395,560 |
| 2021-06-17 | $61.37 | $64.45 | $58.57 | $63.32 | $48.66 | 26,418,460 |
| 2021-06-16 | $59.74 | $62.44 | $59.62 | $61.33 | $47.14 | 18,061,100 |
| 2021-06-15 | $63.01 | $63.58 | $60.50 | $60.84 | $46.76 | 28,016,400 |
| 2021-06-14 | $64.92 | $64.92 | $64.92 | $64.92 | $49.89 | 0 |
| 2021-06-11 | $66.00 | $67.99 | $63.95 | $64.92 | $49.89 | 42,396,530 |
| 2021-06-10 | $59.21 | $66.41 | $59.00 | $66.41 | $51.04 | 46,626,150 |
| 2021-06-09 | $60.00 | $61.29 | $57.58 | $60.37 | $46.40 | 29,902,350 |
| 2021-06-08 | $61.29 | $62.58 | $58.70 | $60.01 | $46.12 | 42,407,070 |
| 2021-06-07 | $53.84 | $58.94 | $53.84 | $58.94 | $45.30 | 25,409,690 |
| 2021-06-04 | $53.01 | $54.98 | $52.70 | $53.58 | $41.18 | 10,563,940 |
| 2021-06-03 | $57.10 | $57.10 | $53.52 | $53.57 | $41.17 | 17,847,820 |
| 2021-06-02 | $56.82 | $57.30 | $55.18 | $57.17 | $43.94 | 17,247,150 |
| 2021-06-01 | $57.00 | $57.00 | $55.66 | $56.44 | $43.38 | 15,913,020 |
| 2021-05-31 | $59.10 | $59.50 | $56.80 | $57.56 | $44.24 | 21,295,390 |
| 2021-05-28 | $56.10 | $58.46 | $55.51 | $58.22 | $44.75 | 25,241,750 |
| 2021-05-27 | $55.43 | $56.68 | $54.81 | $56.06 | $43.06 | 18,947,520 |
| 2021-05-26 | $56.88 | $58.48 | $55.37 | $55.84 | $42.89 | 25,853,570 |
| 2021-05-25 | $55.40 | $57.30 | $54.76 | $56.59 | $43.46 | 37,524,530 |
| 2021-05-24 | $48.55 | $53.34 | $48.22 | $53.34 | $40.97 | 16,192,250 |
| 2021-05-21 | $49.49 | $50.01 | $48.36 | $48.49 | $37.24 | 8,296,830 |
| 2021-05-20 | $49.51 | $51.20 | $48.97 | $49.30 | $37.86 | 12,066,050 |
| 2021-05-19 | $49.28 | $51.38 | $49.01 | $49.97 | $38.38 | 14,506,920 |
| 2021-05-18 | $47.68 | $51.68 | $47.49 | $49.95 | $38.36 | 17,109,850 |
| 2021-05-17 | $47.04 | $48.77 | $47.04 | $48.19 | $37.01 | 10,334,390 |
| 2021-05-14 | $46.41 | $47.28 | $46.27 | $47.00 | $36.10 | 7,313,980 |
| 2021-05-13 | $46.57 | $48.21 | $46.57 | $46.80 | $35.94 | 10,126,190 |
| 2021-05-12 | $45.38 | $47.86 | $44.99 | $47.40 | $36.40 | 12,203,260 |
| 2021-05-11 | $43.00 | $46.38 | $42.96 | $45.96 | $35.30 | 11,898,940 |
| 2021-05-10 | $43.65 | $44.20 | $43.00 | $43.31 | $33.26 | 4,898,940 |
| 2021-05-07 | $44.60 | $45.14 | $43.52 | $43.57 | $33.46 | 6,709,920 |
| 2021-05-06 | $46.20 | $46.23 | $44.61 | $44.71 | $34.34 | 8,422,330 |
| 2021-05-05 | $46.18 | $46.18 | $46.18 | $46.18 | $35.47 | 0 |
| 2021-05-04 | $46.18 | $46.18 | $46.18 | $46.18 | $35.47 | 0 |
| 2021-04-30 | $47.00 | $47.87 | $46.07 | $46.18 | $35.47 | 8,997,650 |
| 2021-04-29 | $47.05 | $49.45 | $46.78 | $48.08 | $36.93 | 8,818,840 |
| 2021-04-28 | $46.85 | $47.19 | $45.50 | $47.06 | $36.14 | 6,945,460 |
| 2021-04-27 | $50.90 | $51.00 | $46.50 | $46.88 | $36.01 | 16,475,760 |
| 2021-04-26 | $51.19 | $52.10 | $50.76 | $50.89 | $39.08 | 6,189,880 |
| 2021-04-23 | $51.00 | $51.58 | $50.40 | $51.19 | $39.32 | 5,155,140 |
| 2021-04-22 | $52.20 | $52.37 | $51.45 | $51.47 | $39.53 | 4,182,310 |
| 2021-04-21 | $51.40 | $51.94 | $50.86 | $51.46 | $39.52 | 4,336,550 |
| 2021-04-20 | $52.17 | $52.38 | $51.77 | $51.80 | $39.78 | 5,431,510 |
| 2021-04-19 | $51.37 | $52.63 | $51.29 | $52.44 | $40.28 | 6,788,720 |
| 2021-04-16 | $51.01 | $51.68 | $50.90 | $51.48 | $39.54 | 4,200,060 |
| 2021-04-15 | $51.63 | $51.70 | $50.80 | $51.10 | $39.25 | 3,413,020 |
| 2021-04-14 | $51.12 | $51.82 | $51.09 | $51.62 | $39.65 | 4,123,180 |
| 2021-04-13 | $50.43 | $52.54 | $50.28 | $51.76 | $39.75 | 7,380,460 |
| 2021-04-12 | $52.05 | $52.29 | $50.39 | $50.42 | $38.72 | 7,804,980 |
| 2021-04-09 | $53.80 | $53.80 | $51.71 | $52.38 | $40.23 | 6,255,410 |
| 2021-04-08 | $54.45 | $54.75 | $53.20 | $53.34 | $40.97 | 6,323,660 |
| 2021-04-07 | $55.99 | $56.00 | $54.58 | $54.80 | $42.09 | 6,244,660 |
| 2021-04-06 | $55.00 | $56.81 | $54.80 | $55.98 | $42.99 | 8,359,500 |
| 2021-04-05 | $54.73 | $54.73 | $54.73 | $54.73 | $42.03 | 0 |
| 2021-04-02 | $54.00 | $55.35 | $53.73 | $54.73 | $42.03 | 7,586,820 |
| 2021-04-01 | $53.49 | $54.29 | $53.33 | $53.74 | $41.27 | 4,686,360 |
| 2021-03-31 | $54.05 | $54.43 | $53.22 | $53.55 | $41.13 | 7,325,430 |
| 2021-03-30 | $53.48 | $55.57 | $53.16 | $54.66 | $41.98 | 13,367,050 |
| 2021-03-29 | $53.23 | $54.14 | $52.70 | $53.04 | $40.74 | 7,110,850 |
| 2021-03-26 | $52.07 | $52.85 | $51.68 | $52.74 | $40.51 | 5,652,250 |
| 2021-03-25 | $51.68 | $53.53 | $51.22 | $52.14 | $40.04 | 4,907,800 |
| 2021-03-24 | $54.05 | $54.05 | $52.00 | $52.13 | $40.04 | 6,454,800 |
| 2021-03-23 | $52.25 | $54.34 | $52.14 | $54.06 | $41.52 | 11,564,880 |
| 2021-03-22 | $51.99 | $52.50 | $51.27 | $52.25 | $40.13 | 4,878,400 |
| 2021-03-19 | $51.30 | $52.72 | $50.50 | $51.99 | $39.93 | 8,184,300 |
| 2021-03-18 | $52.02 | $52.51 | $51.72 | $51.80 | $39.78 | 5,148,220 |
| 2021-03-17 | $51.82 | $52.67 | $51.53 | $52.32 | $40.18 | 4,996,970 |
| 2021-03-16 | $52.47 | $53.20 | $51.50 | $52.04 | $39.97 | 4,809,020 |
| 2021-03-15 | $52.65 | $54.00 | $51.60 | $52.20 | $40.09 | 5,049,920 |
| 2021-03-12 | $53.83 | $54.24 | $52.51 | $52.98 | $40.69 | 4,706,820 |
| 2021-03-11 | $53.06 | $54.24 | $52.70 | $53.83 | $41.34 | 5,564,460 |
| 2021-03-10 | $54.80 | $55.22 | $52.83 | $52.89 | $40.62 | 6,997,750 |
| 2021-03-09 | $57.30 | $57.32 | $52.97 | $54.00 | $41.47 | 9,834,080 |
| 2021-03-08 | $59.70 | $60.29 | $57.15 | $57.42 | $44.10 | 12,343,410 |
| 2021-03-05 | $56.50 | $60.35 | $56.05 | $59.98 | $46.07 | 13,769,470 |
| 2021-03-04 | $58.96 | $58.96 | $57.00 | $57.00 | $43.78 | 8,025,080 |
| 2021-03-03 | $59.70 | $60.49 | $58.99 | $59.45 | $45.66 | 6,502,660 |
| 2021-03-02 | $59.94 | $60.75 | $58.88 | $59.83 | $45.95 | 7,473,910 |
| 2021-03-01 | $58.02 | $60.70 | $58.00 | $59.93 | $46.03 | 10,158,910 |
| 2021-02-26 | $56.61 | $59.35 | $56.50 | $58.18 | $44.68 | 8,192,770 |
| 2021-02-25 | $58.67 | $59.35 | $57.11 | $58.29 | $44.77 | 9,313,130 |
| 2021-02-24 | $57.23 | $60.83 | $57.17 | $58.77 | $45.14 | 15,684,590 |
| 2021-02-23 | $58.02 | $58.65 | $57.00 | $57.23 | $43.95 | 10,118,970 |
| 2021-02-22 | $60.26 | $61.52 | $58.80 | $58.98 | $45.30 | 13,866,750 |
| 2021-02-19 | $59.40 | $61.00 | $57.48 | $60.30 | $46.31 | 20,435,260 |
| 2021-02-18 | $54.22 | $58.67 | $54.22 | $58.67 | $45.06 | 10,682,640 |
| 2021-02-17 | $53.34 | $53.34 | $53.34 | $53.34 | $40.97 | 0 |
| 2021-02-16 | $53.34 | $53.34 | $53.34 | $53.34 | $40.97 | 0 |
| 2021-02-15 | $53.34 | $53.34 | $53.34 | $53.34 | $40.97 | 0 |
| 2021-02-12 | $53.34 | $53.34 | $53.34 | $53.34 | $40.97 | 0 |
| 2021-02-11 | $53.34 | $53.34 | $53.34 | $53.34 | $40.97 | 0 |
| 2021-02-10 | $53.80 | $53.80 | $52.75 | $53.34 | $40.97 | 8,319,330 |
| 2021-02-09 | $51.97 | $54.00 | $51.78 | $53.31 | $40.94 | 12,262,350 |
| 2021-02-08 | $52.30 | $52.65 | $51.00 | $51.76 | $39.75 | 9,057,410 |
| 2021-02-05 | $53.62 | $54.19 | $51.87 | $52.14 | $40.04 | 10,445,420 |
| 2021-02-04 | $55.05 | $55.86 | $51.60 | $53.62 | $41.18 | 21,007,570 |
| 2021-02-03 | $59.30 | $59.70 | $55.05 | $56.00 | $43.01 | 18,685,760 |
| 2021-02-02 | $60.58 | $60.99 | $57.79 | $58.62 | $45.02 | 16,472,890 |
| 2021-02-01 | $61.00 | $61.48 | $57.33 | $60.55 | $46.50 | 13,644,720 |
| 2021-01-29 | $69.40 | $70.25 | $62.55 | $62.55 | $48.04 | 24,755,050 |
| 2021-01-28 | $70.17 | $71.15 | $69.36 | $69.50 | $53.38 | 8,135,980 |
| 2021-01-27 | $70.51 | $71.37 | $69.96 | $70.75 | $54.34 | 7,697,280 |
| 2021-01-26 | $72.00 | $73.54 | $70.41 | $70.51 | $54.15 | 12,324,910 |
| 2021-01-25 | $71.78 | $72.66 | $70.02 | $72.66 | $55.80 | 15,754,900 |
| 2021-01-22 | $76.10 | $76.19 | $72.80 | $73.00 | $56.07 | 21,546,480 |
| 2021-01-21 | $76.64 | $77.69 | $75.27 | $76.32 | $58.62 | 16,325,590 |
| 2021-01-20 | $77.50 | $77.56 | $75.40 | $76.70 | $58.91 | 16,199,230 |
| 2021-01-19 | $79.98 | $81.81 | $77.40 | $78.01 | $59.91 | 16,704,710 |
| 2021-01-18 | $76.80 | $80.60 | $76.20 | $79.85 | $61.33 | 16,963,810 |
| 2021-01-15 | $81.07 | $82.40 | $78.79 | $78.79 | $60.51 | 18,643,630 |
| 2021-01-14 | $78.00 | $81.80 | $76.51 | $81.20 | $62.36 | 27,861,360 |
| 2021-01-13 | $74.90 | $78.79 | $73.81 | $78.18 | $60.04 | 22,544,670 |
| 2021-01-12 | $75.44 | $75.55 | $73.54 | $75.55 | $58.02 | 16,919,810 |
| 2021-01-11 | $76.35 | $79.20 | $75.40 | $76.25 | $58.56 | 16,189,480 |
| 2021-01-08 | $76.00 | $79.35 | $75.60 | $76.85 | $59.02 | 17,457,350 |
| 2021-01-07 | $78.37 | $78.38 | $74.80 | $76.35 | $58.64 | 17,374,720 |
| 2021-01-06 | $82.94 | $82.96 | $77.57 | $78.50 | $60.29 | 26,495,310 |
| 2021-01-05 | $82.29 | $84.50 | $80.75 | $82.80 | $63.59 | 22,204,440 |
| 2021-01-04 | $78.81 | $84.70 | $77.30 | $83.15 | $63.86 | 30,501,250 |
| 2021-01-01 | $78.76 | $78.76 | $78.76 | $78.76 | $60.49 | 0 |
| 2020-12-31 | $76.26 | $79.60 | $75.58 | $78.76 | $60.49 | 23,880,690 |
| 2020-12-30 | $75.00 | $76.81 | $74.29 | $76.25 | $58.56 | 16,578,740 |
| 2020-12-29 | $70.40 | $77.80 | $70.35 | $75.76 | $58.19 | 20,993,710 |
| 2020-12-28 | $73.80 | $73.80 | $71.50 | $71.80 | $55.14 | 15,501,800 |
| 2020-12-25 | $75.79 | $77.71 | $74.66 | $74.91 | $57.53 | 16,059,010 |
| 2020-12-24 | $74.55 | $77.20 | $74.33 | $75.73 | $58.16 | 17,335,950 |
| 2020-12-23 | $73.44 | $75.20 | $71.30 | $74.95 | $57.56 | 17,130,010 |
| 2020-12-22 | $72.90 | $75.24 | $72.00 | $73.27 | $56.27 | 21,631,300 |
| 2020-12-21 | $70.85 | $73.19 | $70.60 | $71.91 | $55.23 | 8,370,460 |
| 2020-12-18 | $72.90 | $73.62 | $70.88 | $71.07 | $54.58 | 7,972,790 |
| 2020-12-17 | $72.80 | $72.84 | $70.50 | $72.45 | $55.64 | 7,881,780 |
| 2020-12-16 | $72.40 | $74.52 | $72.34 | $72.54 | $55.71 | 9,598,810 |
| 2020-12-15 | $70.50 | $74.47 | $69.89 | $73.05 | $56.10 | 13,477,020 |
| 2020-12-14 | $70.91 | $71.28 | $69.80 | $70.45 | $54.11 | 7,999,390 |
| 2020-12-11 | $73.99 | $74.36 | $70.28 | $70.96 | $54.50 | 15,173,750 |
| 2020-12-10 | $74.00 | $75.25 | $73.78 | $73.94 | $56.79 | 9,203,470 |
| 2020-12-09 | $75.10 | $77.48 | $74.51 | $75.06 | $57.65 | 13,914,450 |
| 2020-12-08 | $77.24 | $77.24 | $74.90 | $75.00 | $57.60 | 15,152,090 |
| 2020-12-07 | $79.88 | $81.54 | $77.00 | $77.24 | $59.32 | 19,072,790 |
| 2020-12-04 | $78.09 | $79.98 | $77.15 | $78.62 | $60.38 | 16,169,840 |
| 2020-12-03 | $75.16 | $79.98 | $75.01 | $78.09 | $59.98 | 24,468,900 |
| 2020-12-02 | $75.18 | $76.50 | $74.30 | $75.40 | $57.91 | 15,057,200 |
| 2020-12-01 | $72.99 | $76.53 | $72.51 | $75.75 | $58.18 | 20,265,240 |
| 2020-11-30 | $72.70 | $74.23 | $71.59 | $72.71 | $55.84 | 11,933,530 |
| 2020-11-27 | $72.42 | $73.39 | $71.61 | $72.50 | $55.68 | 6,873,950 |
| 2020-11-26 | $71.79 | $73.32 | $71.48 | $72.41 | $55.61 | 8,029,090 |
| 2020-11-25 | $72.90 | $73.50 | $71.50 | $71.90 | $55.22 | 8,485,310 |
| 2020-11-24 | $71.10 | $74.88 | $70.88 | $72.95 | $56.03 | 13,899,630 |
| 2020-11-23 | $71.80 | $71.96 | $70.47 | $71.09 | $54.60 | 7,542,450 |
| 2020-11-20 | $71.15 | $72.48 | $70.78 | $71.99 | $55.29 | 7,645,590 |
| 2020-11-19 | $70.00 | $71.33 | $69.39 | $70.99 | $54.52 | 5,784,470 |
| 2020-11-18 | $70.80 | $72.06 | $70.10 | $70.56 | $54.19 | 5,825,330 |
| 2020-11-17 | $71.50 | $71.66 | $69.68 | $71.44 | $54.87 | 8,408,180 |
| 2020-11-16 | $72.48 | $72.95 | $71.31 | $72.01 | $55.31 | 5,273,470 |
| 2020-11-13 | $71.50 | $72.45 | $70.00 | $72.12 | $55.39 | 6,544,730 |
| 2020-11-12 | $72.99 | $73.40 | $71.10 | $71.35 | $54.80 | 7,152,360 |
| 2020-11-11 | $74.35 | $74.89 | $72.22 | $72.22 | $55.47 | 12,572,200 |
| 2020-11-10 | $75.48 | $77.64 | $73.69 | $75.66 | $58.11 | 16,532,440 |
| 2020-11-09 | $71.98 | $76.60 | $71.90 | $75.56 | $58.03 | 21,696,140 |
| 2020-11-06 | $72.30 | $72.30 | $70.79 | $71.09 | $54.60 | 9,625,420 |
| 2020-11-05 | $74.00 | $74.00 | $69.70 | $72.10 | $55.37 | 18,880,340 |
| 2020-11-04 | $72.10 | $74.18 | $71.41 | $72.80 | $55.91 | 16,029,430 |
| 2020-11-03 | $67.24 | $73.70 | $67.20 | $72.78 | $55.90 | 27,003,040 |
| 2020-11-02 | $69.51 | $69.69 | $64.31 | $67.00 | $51.46 | 20,587,210 |
| 2020-10-30 | $70.60 | $72.64 | $70.03 | $70.11 | $53.85 | 14,266,940 |
| 2020-10-29 | $70.25 | $70.72 | $69.59 | $69.81 | $53.62 | 9,425,920 |
| 2020-10-28 | $72.08 | $72.45 | $70.31 | $71.44 | $54.87 | 7,389,450 |
| 2020-10-27 | $70.40 | $72.91 | $70.40 | $71.97 | $55.27 | 9,193,550 |
| 2020-10-26 | $70.85 | $72.00 | $69.44 | $71.06 | $54.58 | 7,513,060 |
| 2020-10-23 | $73.24 | $73.88 | $70.81 | $71.09 | $54.60 | 9,240,740 |
| 2020-10-22 | $72.88 | $74.63 | $71.66 | $73.24 | $56.25 | 10,602,740 |
| 2020-10-21 | $78.00 | $78.00 | $71.63 | $73.20 | $56.22 | 22,694,390 |
| 2020-10-20 | $77.70 | $78.20 | $76.61 | $78.08 | $59.97 | 10,000,400 |
| 2020-10-19 | $80.99 | $80.99 | $77.95 | $78.30 | $60.14 | 10,704,370 |
| 2020-10-16 | $83.10 | $83.10 | $78.69 | $79.80 | $61.29 | 16,446,050 |
| 2020-10-15 | $84.29 | $84.80 | $82.50 | $82.60 | $63.44 | 9,197,530 |
| 2020-10-14 | $87.44 | $87.83 | $83.78 | $84.36 | $64.79 | 12,472,590 |
| 2020-10-13 | $88.96 | $88.99 | $87.02 | $88.10 | $67.66 | 7,438,940 |
| 2020-10-12 | $86.00 | $89.50 | $85.34 | $88.78 | $68.19 | 11,423,320 |
| 2020-10-09 | $85.50 | $86.38 | $84.20 | $84.85 | $65.17 | 7,818,350 |
| 2020-10-08 | $83.03 | $83.03 | $83.03 | $83.03 | $63.77 | 0 |
| 2020-10-07 | $83.03 | $83.03 | $83.03 | $83.03 | $63.77 | 0 |
| 2020-10-06 | $83.03 | $83.03 | $83.03 | $83.03 | $63.77 | 0 |
| 2020-10-05 | $83.03 | $83.03 | $83.03 | $83.03 | $63.77 | 0 |
| 2020-10-02 | $83.03 | $83.03 | $83.03 | $83.03 | $63.77 | 0 |
| 2020-10-01 | $83.03 | $83.03 | $83.03 | $83.03 | $63.77 | 0 |
| 2020-09-30 | $83.80 | $84.20 | $82.46 | $83.03 | $63.77 | 4,649,860 |
| 2020-09-29 | $83.01 | $84.48 | $83.00 | $83.70 | $64.28 | 5,655,750 |
| 2020-09-28 | $82.39 | $83.53 | $81.98 | $82.80 | $63.59 | 5,269,770 |
| 2020-09-25 | $84.66 | $85.01 | $81.86 | $82.39 | $63.28 | 8,570,550 |
| 2020-09-24 | $86.13 | $86.18 | $84.44 | $84.46 | $64.87 | 5,869,420 |
| 2020-09-23 | $87.60 | $87.60 | $86.00 | $86.98 | $66.80 | 5,889,170 |
| 2020-09-22 | $88.40 | $89.45 | $86.28 | $86.69 | $66.58 | 6,985,210 |
| 2020-09-21 | $91.00 | $91.49 | $89.31 | $89.32 | $68.60 | 7,617,720 |
| 2020-09-18 | $88.02 | $91.49 | $87.78 | $91.00 | $69.89 | 11,720,760 |
| 2020-09-17 | $85.80 | $91.00 | $84.55 | $88.83 | $68.22 | 14,160,530 |
| 2020-09-16 | $86.70 | $86.97 | $85.39 | $86.00 | $66.05 | 7,128,360 |
| 2020-09-15 | $86.70 | $88.60 | $85.31 | $87.74 | $67.39 | 10,091,160 |
| 2020-09-14 | $86.88 | $87.87 | $85.38 | $86.60 | $66.51 | 7,354,980 |
| 2020-09-11 | $83.87 | $86.09 | $83.03 | $86.00 | $66.05 | 8,129,890 |
| 2020-09-10 | $87.10 | $88.47 | $84.20 | $84.21 | $64.68 | 9,224,990 |
| 2020-09-09 | $90.10 | $90.69 | $85.59 | $86.20 | $66.20 | 12,662,490 |
| 2020-09-08 | $92.93 | $92.93 | $89.55 | $91.80 | $70.50 | 10,170,820 |
| 2020-09-07 | $95.37 | $96.26 | $91.28 | $91.94 | $70.61 | 10,317,020 |
| 2020-09-04 | $93.00 | $96.50 | $92.01 | $95.38 | $73.25 | 9,800,110 |
| 2020-09-03 | $97.79 | $97.79 | $94.00 | $94.56 | $72.62 | 11,675,940 |
| 2020-09-02 | $98.70 | $99.00 | $96.80 | $97.32 | $74.74 | 7,907,850 |
| 2020-09-01 | $99.00 | $99.40 | $96.50 | $98.25 | $75.46 | 8,453,000 |
| 2020-08-31 | $100.00 | $101.56 | $98.06 | $98.84 | $75.91 | 11,620,270 |
| 2020-08-28 | $97.50 | $98.96 | $96.67 | $98.85 | $75.92 | 15,114,100 |
| 2020-08-27 | $96.69 | $100.96 | $95.55 | $100.46 | $77.16 | 12,919,270 |
| 2020-08-26 | $100.00 | $101.01 | $96.50 | $96.69 | $74.26 | 14,022,230 |
| 2020-08-25 | $102.00 | $104.00 | $99.90 | $100.50 | $77.19 | 11,433,200 |
| 2020-08-24 | $101.00 | $102.89 | $98.00 | $101.57 | $78.01 | 10,883,990 |
| 2020-08-21 | $104.70 | $105.79 | $101.60 | $102.01 | $78.35 | 13,549,070 |
| 2020-08-20 | $103.00 | $106.65 | $102.60 | $103.91 | $79.81 | 12,668,160 |
| 2020-08-19 | $108.20 | $110.27 | $104.66 | $104.66 | $80.38 | 22,022,500 |
| 2020-08-18 | $109.55 | $115.05 | $108.50 | $111.50 | $85.63 | 27,112,720 |
| 2020-08-17 | $103.52 | $109.97 | $102.15 | $107.29 | $82.40 | 19,455,630 |
| 2020-08-14 | $103.80 | $104.96 | $101.50 | $103.65 | $79.61 | 13,223,790 |
| 2020-08-13 | $104.25 | $107.69 | $103.50 | $103.95 | $79.84 | 18,274,870 |
| 2020-08-12 | $102.50 | $107.49 | $99.10 | $105.93 | $81.36 | 26,029,000 |
| 2020-08-11 | $109.55 | $110.88 | $102.19 | $103.96 | $79.84 | 37,018,170 |
| 2020-08-10 | $122.25 | $124.93 | $111.00 | $112.30 | $86.25 | 41,880,400 |
| 2020-08-07 | $106.86 | $119.50 | $104.00 | $116.50 | $89.47 | 46,294,360 |
| 2020-08-06 | $101.00 | $112.92 | $99.60 | $109.26 | $83.91 | 45,445,000 |
| 2020-08-05 | $103.00 | $106.00 | $101.00 | $102.65 | $78.84 | 29,459,200 |
| 2020-08-04 | $105.00 | $105.00 | $98.50 | $99.73 | $76.60 | 28,985,050 |
| 2020-08-03 | $96.05 | $104.32 | $96.05 | $104.32 | $80.12 | 36,438,360 |
| 2020-07-31 | $92.19 | $95.09 | $91.90 | $94.84 | $72.84 | 18,643,360 |
| 2020-07-30 | $97.40 | $97.40 | $92.90 | $93.17 | $71.56 | 21,983,360 |
| 2020-07-29 | $93.15 | $97.00 | $92.29 | $96.96 | $74.47 | 22,548,500 |
| 2020-07-28 | $93.99 | $94.20 | $92.00 | $93.39 | $71.73 | 12,624,640 |
| 2020-07-27 | $92.17 | $94.97 | $90.21 | $92.60 | $71.12 | 19,503,680 |
| 2020-07-24 | $97.23 | $97.48 | $89.00 | $90.85 | $69.78 | 28,608,750 |
| 2020-07-23 | $98.00 | $99.82 | $94.70 | $98.66 | $75.77 | 23,626,010 |
| 2020-07-22 | $97.00 | $103.16 | $96.60 | $100.29 | $77.03 | 33,521,660 |
| 2020-07-21 | $99.02 | $99.91 | $96.19 | $97.91 | $75.20 | 22,079,650 |
| 2020-07-20 | $97.30 | $99.43 | $94.50 | $99.01 | $76.04 | 29,336,300 |
| 2020-07-17 | $101.52 | $102.52 | $93.03 | $95.77 | $73.55 | 45,009,250 |
| 2020-07-16 | $108.01 | $109.00 | $99.00 | $101.00 | $77.57 | 32,850,790 |
| 2020-07-15 | $111.19 | $112.00 | $106.28 | $106.29 | $81.63 | 30,379,930 |
| 2020-07-14 | $118.00 | $120.39 | $107.16 | $109.69 | $84.24 | 45,632,400 |
| 2020-07-13 | $114.50 | $119.93 | $111.55 | $117.60 | $90.32 | 56,784,450 |
| 2020-07-10 | $123.00 | $129.67 | $116.10 | $117.00 | $89.86 | 89,849,620 |
| 2020-07-09 | $117.88 | $117.88 | $117.88 | $117.88 | $90.53 | 5,448,380 |
| 2020-07-08 | $102.00 | $107.16 | $101.60 | $107.16 | $82.30 | 36,906,490 |
| 2020-07-07 | $92.86 | $100.87 | $89.90 | $97.42 | $74.82 | 45,061,450 |
| 2020-07-06 | $85.00 | $92.73 | $84.01 | $91.70 | $70.43 | 37,736,250 |
| 2020-07-03 | $82.90 | $88.68 | $81.22 | $85.10 | $65.36 | 31,557,990 |
| 2020-07-02 | $81.21 | $82.37 | $80.38 | $81.81 | $62.83 | 19,795,670 |
| 2020-07-01 | $80.02 | $82.32 | $79.41 | $80.92 | $62.15 | 26,195,500 |
| 2020-06-30 | $76.89 | $79.88 | $76.86 | $79.20 | $60.83 | 17,074,410 |
| 2020-06-29 | $78.30 | $78.80 | $76.49 | $76.83 | $59.01 | 12,127,500 |
| 2020-06-26 | $79.12 | $79.12 | $79.12 | $79.12 | $60.77 | 0 |
| 2020-06-25 | $79.12 | $79.12 | $79.12 | $79.12 | $60.77 | 0 |
| 2020-06-24 | $80.69 | $80.78 | $78.90 | $79.12 | $60.77 | 11,463,930 |
| 2020-06-23 | $79.30 | $81.78 | $78.64 | $79.98 | $61.43 | 18,731,270 |
| 2020-06-22 | $77.17 | $79.80 | $77.00 | $79.35 | $60.94 | 17,480,160 |
| 2020-06-19 | $76.71 | $77.75 | $76.16 | $77.17 | $59.27 | 11,074,620 |
| 2020-06-18 | $75.22 | $76.95 | $74.81 | $76.75 | $58.95 | 12,136,320 |
| 2020-06-17 | $77.01 | $77.05 | $74.26 | $75.22 | $57.77 | 13,769,230 |
| 2020-06-16 | $76.07 | $77.20 | $76.00 | $76.77 | $58.96 | 10,271,280 |
| 2020-06-15 | $77.80 | $78.00 | $75.67 | $75.70 | $58.14 | 15,226,190 |
| 2020-06-12 | $78.20 | $78.97 | $77.60 | $78.60 | $60.37 | 14,898,470 |
| 2020-06-11 | $77.75 | $81.19 | $77.16 | $79.98 | $61.43 | 23,465,200 |
| 2020-06-10 | $77.77 | $77.90 | $76.38 | $77.90 | $59.83 | 8,192,240 |
| 2020-06-09 | $78.20 | $78.27 | $77.15 | $77.90 | $59.83 | 8,241,830 |
| 2020-06-08 | $78.00 | $78.64 | $76.60 | $77.09 | $59.21 | 10,827,580 |
| 2020-06-05 | $78.80 | $78.80 | $76.37 | $77.86 | $59.80 | 10,334,030 |
| 2020-06-04 | $80.70 | $80.70 | $78.10 | $78.28 | $60.09 | 9,931,310 |
| 2020-06-03 | $81.80 | $81.80 | $79.99 | $80.00 | $61.41 | 12,700,200 |
| 2020-06-02 | $81.01 | $81.01 | $79.04 | $80.39 | $61.71 | 13,040,480 |
| 2020-06-01 | $79.50 | $81.79 | $78.78 | $81.20 | $62.33 | 15,233,140 |
| 2020-05-29 | $77.09 | $79.09 | $77.02 | $78.42 | $60.20 | 8,686,640 |
| 2020-05-28 | $77.50 | $78.50 | $76.40 | $78.41 | $60.19 | 11,257,720 |
| 2020-05-27 | $79.99 | $79.99 | $77.03 | $77.28 | $59.32 | 11,605,270 |
| 2020-05-26 | $78.99 | $80.30 | $78.30 | $79.98 | $61.40 | 10,312,860 |
| 2020-05-25 | $79.48 | $79.79 | $77.25 | $78.08 | $59.94 | 9,253,070 |
| 2020-05-22 | $81.50 | $81.80 | $78.31 | $79.18 | $60.78 | 13,776,500 |
| 2020-05-21 | $86.00 | $86.00 | $80.48 | $81.82 | $62.81 | 19,932,720 |
| 2020-05-20 | $88.10 | $88.88 | $84.55 | $84.98 | $65.23 | 20,287,570 |
| 2020-05-19 | $87.07 | $88.77 | $85.10 | $88.72 | $68.10 | 21,644,370 |
| 2020-05-18 | $87.00 | $92.88 | $85.30 | $86.98 | $66.77 | 26,460,050 |
| 2020-05-15 | $85.50 | $88.50 | $84.60 | $86.45 | $66.36 | 22,477,660 |
| 2020-05-14 | $85.21 | $86.40 | $84.21 | $84.49 | $64.86 | 12,338,480 |
| 2020-05-13 | $87.00 | $87.46 | $85.50 | $86.00 | $66.02 | 11,932,930 |
| 2020-05-12 | $86.89 | $87.50 | $84.81 | $87.50 | $67.17 | 14,567,270 |
| 2020-05-11 | $89.60 | $90.48 | $85.59 | $86.30 | $66.25 | 21,139,870 |
| 2020-05-08 | $90.00 | $93.97 | $87.96 | $89.00 | $68.32 | 25,328,000 |
| 2020-05-07 | $89.48 | $89.69 | $87.12 | $88.50 | $67.94 | 17,384,860 |
| 2020-05-06 | $83.79 | $90.88 | $82.70 | $89.49 | $68.70 | 31,553,350 |
| 2020-05-05 | $82.70 | $82.70 | $82.70 | $82.70 | $63.48 | 0 |
| 2020-05-04 | $82.70 | $82.70 | $82.70 | $82.70 | $63.48 | 0 |
| 2020-05-01 | $82.70 | $82.70 | $82.70 | $82.70 | $63.48 | 0 |
| 2020-04-30 | $76.84 | $83.79 | $76.55 | $82.70 | $63.48 | 27,384,410 |
| 2020-04-29 | $76.88 | $78.49 | $76.17 | $76.17 | $58.47 | 9,899,460 |
| 2020-04-28 | $78.45 | $79.99 | $74.80 | $78.10 | $59.95 | 17,187,830 |
| 2020-04-27 | $82.88 | $82.89 | $78.38 | $78.50 | $60.26 | 17,528,900 |
| 2020-04-24 | $82.49 | $84.50 | $81.57 | $82.70 | $63.48 | 17,423,760 |
| 2020-04-23 | $84.88 | $85.00 | $82.39 | $82.70 | $63.48 | 18,642,320 |
| 2020-04-22 | $82.80 | $85.75 | $80.54 | $84.88 | $65.16 | 32,338,140 |
| 2020-04-21 | $73.88 | $82.83 | $73.76 | $82.83 | $63.58 | 37,408,280 |
| 2020-04-20 | $71.87 | $75.46 | $71.57 | $75.30 | $57.80 | 19,260,290 |
| 2020-04-17 | $72.50 | $73.93 | $71.88 | $71.88 | $55.18 | 12,937,210 |
| 2020-04-16 | $71.11 | $72.23 | $70.00 | $71.89 | $55.18 | 9,026,180 |
| 2020-04-15 | $72.08 | $73.31 | $71.60 | $71.81 | $55.12 | 10,000,730 |
| 2020-04-14 | $71.01 | $72.05 | $70.36 | $72.01 | $55.28 | 9,149,790 |
| 2020-04-13 | $70.70 | $71.47 | $69.22 | $70.00 | $53.73 | 8,222,130 |
| 2020-04-10 | $74.00 | $74.05 | $70.73 | $70.73 | $54.29 | 13,205,130 |
| 2020-04-09 | $74.90 | $75.48 | $73.80 | $74.19 | $56.95 | 9,735,570 |
| 2020-04-08 | $73.86 | $75.78 | $73.38 | $74.24 | $56.99 | 11,790,700 |
| 2020-04-07 | $73.88 | $74.88 | $73.20 | $74.20 | $56.96 | 14,812,230 |
| 2020-04-06 | $71.90 | $71.90 | $71.90 | $71.90 | $55.19 | 0 |
| 2020-04-03 | $73.60 | $73.83 | $71.62 | $71.90 | $55.19 | 11,424,910 |
| 2020-04-02 | $71.60 | $74.35 | $71.02 | $74.06 | $56.85 | 13,830,750 |
| 2020-04-01 | $72.00 | $74.00 | $70.39 | $71.57 | $54.94 | 11,455,830 |
| 2020-03-31 | $73.62 | $74.38 | $71.80 | $72.16 | $55.39 | 10,473,230 |
| 2020-03-30 | $74.98 | $75.50 | $71.79 | $72.68 | $55.79 | 16,493,810 |
| 2020-03-27 | $81.30 | $81.83 | $77.24 | $77.24 | $59.29 | 24,579,770 |
| 2020-03-26 | $79.62 | $84.06 | $79.20 | $81.66 | $62.68 | 26,432,580 |
| 2020-03-25 | $77.54 | $80.17 | $76.79 | $79.07 | $60.70 | 19,797,190 |
| 2020-03-24 | $76.11 | $77.68 | $72.50 | $75.79 | $58.18 | 18,212,000 |
| 2020-03-23 | $78.00 | $79.88 | $72.56 | $74.12 | $56.90 | 18,435,720 |
| 2020-03-20 | $84.00 | $84.00 | $77.57 | $79.91 | $61.34 | 21,418,300 |
| 2020-03-19 | $79.75 | $82.81 | $79.30 | $82.60 | $63.41 | 20,610,550 |
| 2020-03-18 | $82.00 | $84.78 | $80.00 | $80.06 | $61.46 | 22,892,880 |
| 2020-03-17 | $80.00 | $82.40 | $76.88 | $81.39 | $62.48 | 22,254,130 |
| 2020-03-16 | $82.52 | $83.66 | $77.00 | $77.66 | $59.61 | 19,548,980 |
| 2020-03-13 | $75.00 | $83.33 | $75.00 | $81.98 | $62.93 | 23,509,010 |
| 2020-03-12 | $79.00 | $82.57 | $78.90 | $80.09 | $61.48 | 12,993,930 |
| 2020-03-11 | $85.56 | $86.18 | $81.60 | $81.84 | $62.82 | 19,919,480 |
| 2020-03-10 | $79.20 | $86.01 | $79.20 | $85.56 | $65.68 | 26,974,010 |
| 2020-03-09 | $83.00 | $85.00 | $78.93 | $78.93 | $60.59 | 23,716,270 |
| 2020-03-06 | $84.71 | $88.00 | $84.50 | $85.75 | $65.82 | 17,268,110 |
| 2020-03-05 | $89.58 | $89.71 | $85.06 | $86.98 | $66.77 | 23,118,450 |
| 2020-03-04 | $88.50 | $89.50 | $84.50 | $87.00 | $66.78 | 24,976,160 |
| 2020-03-03 | $86.20 | $91.35 | $85.31 | $87.60 | $67.24 | 34,820,600 |
| 2020-03-02 | $86.20 | $87.30 | $81.36 | $85.31 | $65.49 | 40,113,130 |
| 2020-02-28 | $86.50 | $89.76 | $85.23 | $85.23 | $65.43 | 47,878,330 |
| 2020-02-27 | $94.50 | $103.50 | $92.02 | $94.70 | $72.69 | 56,641,370 |
| 2020-02-26 | $91.80 | $101.70 | $91.01 | $94.80 | $72.77 | 53,841,900 |
| 2020-02-25 | $92.98 | $95.00 | $86.97 | $94.12 | $72.25 | 49,082,040 |
| 2020-02-24 | $85.40 | $93.78 | $84.98 | $93.78 | $71.99 | 48,794,590 |
| 2020-02-21 | $81.00 | $85.25 | $79.21 | $85.25 | $65.44 | 56,266,270 |
| 2020-02-20 | $77.58 | $78.81 | $75.88 | $77.50 | $59.49 | 27,909,200 |
| 2020-02-19 | $74.38 | $80.50 | $74.02 | $76.73 | $58.90 | 40,522,540 |
| 2020-02-18 | $70.30 | $77.33 | $69.95 | $75.94 | $58.29 | 44,704,560 |
| 2020-02-17 | $68.60 | $70.96 | $68.20 | $70.30 | $53.96 | 20,049,140 |
| 2020-02-14 | $67.10 | $70.41 | $67.10 | $68.65 | $52.70 | 20,739,820 |
| 2020-02-13 | $69.00 | $69.70 | $67.49 | $67.90 | $52.12 | 18,599,340 |
| 2020-02-12 | $66.98 | $69.69 | $66.50 | $69.48 | $53.33 | 23,120,580 |
| 2020-02-11 | $68.47 | $68.50 | $66.60 | $67.40 | $51.74 | 15,464,000 |
| 2020-02-10 | $68.65 | $68.70 | $66.27 | $67.35 | $51.70 | 20,300,430 |
| 2020-02-07 | $66.30 | $68.99 | $65.51 | $68.47 | $52.56 | 30,424,840 |
| 2020-02-06 | $65.00 | $66.50 | $64.11 | $65.58 | $50.34 | 28,516,040 |
| 2020-02-05 | $63.00 | $66.66 | $62.11 | $64.46 | $49.48 | 22,641,570 |
| 2020-02-04 | $58.57 | $65.00 | $58.57 | $63.30 | $48.59 | 29,129,940 |
| 2020-02-03 | $65.07 | $65.07 | $65.07 | $65.07 | $49.95 | 1,705,100 |
| 2020-01-31 | $72.30 | $72.30 | $72.30 | $72.30 | $55.50 | 0 |
| 2020-01-30 | $72.30 | $72.30 | $72.30 | $72.30 | $55.50 | 0 |
| 2020-01-29 | $72.30 | $72.30 | $72.30 | $72.30 | $55.50 | 0 |
| 2020-01-28 | $72.30 | $72.30 | $72.30 | $72.30 | $55.50 | 0 |
| 2020-01-27 | $72.30 | $72.30 | $72.30 | $72.30 | $55.50 | 0 |
| 2020-01-24 | $72.30 | $72.30 | $72.30 | $72.30 | $55.50 | 0 |
| 2020-01-23 | $77.00 | $77.63 | $71.68 | $72.30 | $55.50 | 23,702,340 |
| 2020-01-22 | $75.50 | $78.69 | $74.50 | $77.73 | $59.67 | 17,167,970 |
| 2020-01-21 | $76.75 | $79.21 | $75.77 | $76.42 | $58.66 | 16,932,910 |
| 2020-01-20 | $77.00 | $77.61 | $74.15 | $76.70 | $58.88 | 17,424,020 |
| 2020-01-17 | $80.32 | $81.30 | $76.41 | $76.84 | $58.98 | 28,966,590 |
| 2020-01-16 | $77.77 | $82.80 | $76.15 | $80.18 | $61.55 | 41,079,390 |
| 2020-01-15 | $75.99 | $77.50 | $75.28 | $76.60 | $58.80 | 19,145,730 |
| 2020-01-14 | $77.00 | $77.34 | $75.24 | $75.28 | $57.79 | 16,248,550 |
| 2020-01-13 | $76.50 | $77.48 | $76.02 | $77.05 | $59.15 | 15,229,860 |
| 2020-01-10 | $78.69 | $78.95 | $75.85 | $76.83 | $58.98 | 17,083,970 |
| 2020-01-09 | $76.50 | $79.48 | $75.89 | $78.64 | $60.37 | 25,287,650 |
| 2020-01-08 | $77.18 | $77.58 | $75.11 | $75.15 | $57.69 | 18,513,440 |
| 2020-01-07 | $74.20 | $79.50 | $73.13 | $78.21 | $60.04 | 31,988,840 |
| 2020-01-06 | $72.53 | $73.80 | $71.68 | $72.97 | $56.01 | 14,208,660 |
| 2020-01-03 | $73.20 | $73.95 | $72.38 | $72.45 | $55.61 | 12,119,800 |
| 2020-01-02 | $72.08 | $74.26 | $71.75 | $73.43 | $56.37 | 16,049,570 |
| 2020-01-01 | $71.69 | $71.69 | $71.69 | $71.69 | $55.03 | 0 |
| 2019-12-31 | $71.15 | $72.80 | $71.15 | $71.69 | $55.03 | 9,414,200 |
| 2019-12-30 | $70.20 | $71.99 | $68.88 | $71.58 | $54.95 | 10,958,570 |
| 2019-12-27 | $73.01 | $73.29 | $70.92 | $71.10 | $54.58 | 12,427,710 |
| 2019-12-26 | $73.02 | $73.87 | $72.10 | $73.02 | $56.05 | 11,484,960 |
| 2019-12-25 | $72.25 | $74.81 | $72.00 | $73.54 | $56.45 | 13,482,820 |
| 2019-12-24 | $71.83 | $73.08 | $71.83 | $72.80 | $55.88 | 10,040,510 |
| 2019-12-23 | $72.50 | $73.66 | $70.50 | $71.75 | $55.08 | 16,736,420 |
| 2019-12-20 | $77.00 | $77.79 | $73.90 | $73.94 | $56.76 | 31,631,340 |
| 2019-12-19 | $78.95 | $81.50 | $78.23 | $78.36 | $60.15 | 21,168,120 |
| 2019-12-18 | $79.36 | $80.95 | $78.50 | $78.84 | $60.52 | 19,141,470 |
| 2019-12-17 | $80.00 | $80.79 | $77.80 | $79.82 | $61.27 | 25,447,300 |
| 2019-12-16 | $78.86 | $82.18 | $78.58 | $81.00 | $62.18 | 29,345,470 |
| 2019-12-13 | $79.00 | $79.45 | $77.28 | $78.70 | $60.41 | 20,135,120 |
| 2019-12-12 | $80.00 | $80.39 | $77.45 | $79.01 | $60.65 | 22,972,580 |
| 2019-12-11 | $83.00 | $83.79 | $79.25 | $79.92 | $61.35 | 26,942,150 |
| 2019-12-10 | $82.00 | $84.03 | $80.88 | $83.50 | $64.10 | 31,885,750 |
| 2019-12-09 | $75.75 | $83.79 | $75.55 | $81.60 | $62.64 | 42,322,660 |
| 2019-12-06 | $73.18 | $77.00 | $72.46 | $76.17 | $58.47 | 31,961,490 |
| 2019-12-05 | $73.45 | $73.73 | $71.88 | $73.56 | $56.47 | 18,609,300 |
| 2019-12-04 | $72.49 | $74.34 | $71.29 | $73.50 | $56.42 | 23,090,620 |
| 2019-12-03 | $73.00 | $74.44 | $71.50 | $72.26 | $55.47 | 27,443,310 |
| 2019-12-02 | $67.90 | $69.40 | $67.21 | $68.83 | $52.84 | 10,643,830 |
| 2019-11-29 | $67.14 | $68.49 | $66.68 | $67.78 | $52.03 | 8,277,520 |
| 2019-11-28 | $67.57 | $68.30 | $66.83 | $67.28 | $51.65 | 7,100,810 |
| 2019-11-27 | $67.20 | $68.80 | $67.01 | $67.90 | $52.12 | 8,463,230 |
| 2019-11-26 | $66.99 | $68.30 | $66.36 | $68.30 | $52.43 | 9,772,330 |
| 2019-11-25 | $68.85 | $69.26 | $66.02 | $66.84 | $51.31 | 16,050,190 |
| 2019-11-22 | $74.50 | $74.88 | $69.23 | $69.81 | $53.59 | 29,101,600 |
| 2019-11-21 | $74.00 | $75.59 | $72.77 | $75.29 | $57.79 | 21,876,910 |
| 2019-11-20 | $70.87 | $76.50 | $70.51 | $73.97 | $56.78 | 32,512,670 |
| 2019-11-19 | $70.22 | $71.50 | $69.59 | $71.24 | $54.69 | 13,134,530 |
| 2019-11-18 | $70.51 | $71.90 | $69.49 | $70.62 | $54.21 | 16,949,940 |
| 2019-11-15 | $67.72 | $73.88 | $67.36 | $71.77 | $55.09 | 31,010,220 |
| 2019-11-14 | $67.30 | $68.56 | $66.70 | $67.91 | $52.13 | 12,977,640 |
| 2019-11-13 | $66.69 | $68.71 | $66.08 | $67.39 | $51.73 | 12,504,790 |
| 2019-11-12 | $66.58 | $67.04 | $64.11 | $66.68 | $51.19 | 11,629,680 |
| 2019-11-11 | $68.01 | $68.02 | $66.30 | $66.58 | $51.11 | 11,671,710 |
| 2019-11-08 | $69.21 | $69.95 | $68.70 | $68.71 | $52.74 | 9,911,990 |
| 2019-11-07 | $70.00 | $70.38 | $68.65 | $68.97 | $52.94 | 11,400,760 |
| 2019-11-06 | $72.60 | $72.60 | $69.25 | $69.81 | $53.59 | 19,060,330 |
| 2019-11-05 | $72.00 | $72.85 | $70.85 | $72.48 | $55.64 | 13,991,840 |
| 2019-11-04 | $70.76 | $72.90 | $70.58 | $71.74 | $55.07 | 14,043,260 |
| 2019-11-01 | $69.58 | $70.69 | $69.26 | $70.35 | $54.00 | 9,431,780 |
| 2019-10-31 | $71.08 | $71.72 | $68.90 | $68.96 | $52.94 | 12,452,690 |
| 2019-10-30 | $68.80 | $72.79 | $68.31 | $71.10 | $54.58 | 14,234,820 |
| 2019-10-29 | $74.86 | $74.86 | $71.00 | $71.04 | $54.53 | 23,362,120 |
| 2019-10-28 | $74.47 | $76.06 | $72.00 | $75.35 | $57.84 | 32,117,070 |
| 2019-10-25 | $71.12 | $72.45 | $70.50 | $71.81 | $55.12 | 15,561,570 |
| 2019-10-24 | $70.64 | $71.95 | $69.66 | $71.55 | $54.92 | 14,666,850 |
| 2019-10-23 | $71.94 | $72.75 | $70.51 | $70.72 | $54.29 | 14,292,750 |
| 2019-10-22 | $70.94 | $72.60 | $70.11 | $71.97 | $55.25 | 16,771,960 |
| 2019-10-21 | $69.54 | $71.50 | $67.60 | $70.44 | $54.07 | 11,510,390 |
| 2019-10-18 | $71.53 | $72.66 | $69.86 | $69.92 | $53.67 | 12,757,490 |
| 2019-10-17 | $72.99 | $73.30 | $70.90 | $72.09 | $55.34 | 13,015,510 |
| 2019-10-16 | $71.00 | $74.44 | $70.56 | $72.61 | $55.74 | 23,322,590 |
| 2019-10-15 | $73.55 | $73.55 | $69.60 | $70.65 | $54.23 | 21,965,640 |
| 2019-10-14 | $73.16 | $75.17 | $72.00 | $74.58 | $57.25 | 25,003,890 |
| 2019-10-11 | $74.95 | $75.00 | $71.70 | $72.81 | $55.89 | 18,491,310 |
| 2019-10-10 | $73.73 | $75.68 | $73.00 | $75.16 | $57.70 | 18,865,650 |
| 2019-10-09 | $72.64 | $75.25 | $71.57 | $74.40 | $57.11 | 14,665,150 |
| 2019-10-08 | $72.43 | $75.74 | $72.08 | $72.72 | $55.82 | 16,645,150 |
| 2019-10-07 | $71.78 | $71.78 | $71.78 | $71.78 | $55.10 | 0 |
| 2019-10-04 | $71.78 | $71.78 | $71.78 | $71.78 | $55.10 | 0 |
| 2019-10-03 | $71.78 | $71.78 | $71.78 | $71.78 | $55.10 | 0 |
| 2019-10-02 | $71.78 | $71.78 | $71.78 | $71.78 | $55.10 | 0 |
| 2019-10-01 | $71.78 | $71.78 | $71.78 | $71.78 | $55.10 | 0 |
| 2019-09-30 | $72.95 | $74.25 | $71.70 | $71.78 | $55.10 | 11,894,860 |
| 2019-09-27 | $73.18 | $74.30 | $72.00 | $72.72 | $55.82 | 14,476,680 |
| 2019-09-26 | $75.40 | $76.14 | $71.89 | $72.89 | $55.95 | 22,283,880 |
| 2019-09-25 | $80.01 | $80.47 | $74.50 | $75.41 | $57.89 | 33,285,330 |
| 2019-09-24 | $83.50 | $85.27 | $81.68 | $81.84 | $62.82 | 30,917,470 |
| 2019-09-23 | $79.05 | $85.50 | $78.31 | $85.20 | $65.40 | 39,965,820 |
| 2019-09-20 | $81.43 | $82.37 | $78.78 | $81.39 | $62.48 | 32,802,690 |
| 2019-09-19 | $78.53 | $81.10 | $77.91 | $81.01 | $62.19 | 28,984,450 |
| 2019-09-18 | $79.47 | $80.00 | $77.22 | $78.10 | $59.95 | 20,369,160 |
| 2019-09-17 | $81.00 | $81.00 | $76.60 | $79.81 | $61.26 | 35,434,640 |
| 2019-09-16 | $80.94 | $82.60 | $80.16 | $81.55 | $62.60 | 26,777,040 |
| 2019-09-13 | $80.69 | $80.69 | $80.69 | $80.69 | $61.94 | 0 |
| 2019-09-12 | $81.74 | $82.00 | $80.02 | $80.69 | $61.94 | 24,633,520 |
| 2019-09-11 | $81.55 | $84.37 | $80.50 | $81.40 | $62.49 | 42,394,240 |
| 2019-09-10 | $89.69 | $91.20 | $82.86 | $84.24 | $64.67 | 67,484,040 |
| 2019-09-09 | $84.95 | $92.07 | $83.00 | $92.07 | $70.68 | 41,841,020 |
| 2019-09-06 | $86.00 | $87.90 | $82.10 | $83.70 | $64.25 | 43,783,330 |
| 2019-09-05 | $86.29 | $91.91 | $85.33 | $86.78 | $66.61 | 41,944,360 |
| 2019-09-04 | $84.71 | $86.52 | $82.87 | $86.30 | $66.25 | 36,042,400 |
| 2019-09-03 | $86.00 | $88.66 | $82.81 | $85.00 | $65.25 | 47,569,140 |
| 2019-09-02 | $76.71 | $81.51 | $74.74 | $81.51 | $62.57 | 33,690,470 |
| 2019-08-30 | $74.10 | $75.55 | $71.01 | $74.10 | $56.88 | 51,770,660 |
| 2019-08-29 | $62.40 | $68.68 | $62.04 | $68.68 | $52.72 | 30,422,780 |
| 2019-08-28 | $58.55 | $65.28 | $57.70 | $62.44 | $47.93 | 39,210,560 |
| 2019-08-27 | $59.00 | $62.31 | $58.42 | $59.44 | $45.63 | 36,671,440 |
| 2019-08-26 | $59.03 | $60.50 | $57.60 | $58.46 | $44.88 | 22,963,740 |
| 2019-08-23 | $59.60 | $59.98 | $58.56 | $58.60 | $44.98 | 16,628,630 |
| 2019-08-22 | $60.00 | $60.50 | $58.08 | $59.22 | $45.46 | 26,332,200 |
| 2019-08-21 | $59.99 | $61.61 | $59.50 | $60.76 | $46.64 | 27,682,220 |
| 2019-08-20 | $60.53 | $61.29 | $59.00 | $60.26 | $46.26 | 27,453,020 |
| 2019-08-19 | $59.11 | $62.44 | $59.11 | $60.31 | $46.30 | 36,542,720 |
| 2019-08-16 | $57.35 | $60.25 | $56.45 | $59.00 | $45.29 | 46,563,420 |
| 2019-08-15 | $49.55 | $55.77 | $49.52 | $55.77 | $42.81 | 41,184,290 |
| 2019-08-14 | $52.74 | $52.90 | $50.31 | $50.70 | $38.92 | 20,582,280 |
| 2019-08-13 | $49.30 | $52.95 | $49.15 | $51.33 | $39.40 | 30,848,810 |
| 2019-08-12 | $48.40 | $50.08 | $48.30 | $49.99 | $38.37 | 18,396,660 |
| 2019-08-09 | $48.00 | $50.47 | $46.60 | $49.13 | $37.71 | 22,240,670 |
| 2019-08-08 | $48.82 | $49.11 | $47.60 | $47.73 | $36.64 | 16,736,760 |
| 2019-08-07 | $51.07 | $51.50 | $48.36 | $48.70 | $37.38 | 18,989,860 |
| 2019-08-06 | $49.41 | $51.89 | $48.58 | $51.00 | $39.15 | 23,885,290 |
| 2019-08-05 | $48.99 | $52.33 | $48.60 | $50.40 | $38.69 | 28,639,260 |
| 2019-08-02 | $45.70 | $49.74 | $45.50 | $48.50 | $37.23 | 21,201,830 |
| 2019-08-01 | $48.02 | $48.54 | $46.90 | $47.14 | $36.19 | 15,188,620 |
| 2019-07-31 | $49.01 | $49.36 | $48.43 | $48.59 | $37.30 | 9,988,310 |
| 2019-07-30 | $49.48 | $50.39 | $48.39 | $49.50 | $38.00 | 12,418,300 |
| 2019-07-29 | $49.84 | $50.29 | $48.60 | $49.26 | $37.81 | 10,890,030 |
| 2019-07-26 | $49.80 | $50.20 | $48.86 | $49.33 | $37.87 | 10,784,490 |
| 2019-07-25 | $50.32 | $51.15 | $49.69 | $50.20 | $38.54 | 15,730,570 |
| 2019-07-24 | $49.20 | $51.35 | $48.74 | $50.09 | $38.45 | 16,908,640 |
| 2019-07-23 | $48.91 | $49.49 | $48.03 | $48.96 | $37.58 | 12,145,890 |
| 2019-07-22 | $51.47 | $51.76 | $45.68 | $48.68 | $37.37 | 15,929,240 |
| 2019-07-19 | $50.71 | $51.79 | $50.50 | $50.76 | $38.96 | 10,920,540 |
| 2019-07-18 | $51.80 | $52.10 | $50.18 | $50.20 | $38.54 | 15,354,560 |
| 2019-07-17 | $51.53 | $53.32 | $51.53 | $52.45 | $40.26 | 24,712,730 |
| 2019-07-16 | $51.86 | $52.47 | $51.39 | $51.59 | $39.60 | 19,907,770 |
| 2019-07-15 | $47.85 | $52.51 | $47.59 | $52.19 | $40.06 | 32,696,970 |
| 2019-07-12 | $47.80 | $48.30 | $47.05 | $47.74 | $36.65 | 7,345,030 |
| 2019-07-11 | $48.97 | $49.32 | $47.73 | $47.81 | $36.70 | 10,621,360 |
| 2019-07-10 | $48.25 | $49.36 | $48.02 | $49.07 | $37.67 | 14,554,270 |
| 2019-07-09 | $47.00 | $48.10 | $47.00 | $48.06 | $36.89 | 12,620,310 |
| 2019-07-08 | $50.60 | $50.60 | $46.69 | $47.17 | $36.21 | 21,456,150 |
| 2019-07-05 | $51.43 | $51.82 | $51.21 | $51.23 | $39.33 | 8,488,200 |
| 2019-07-04 | $51.20 | $51.84 | $50.90 | $51.62 | $39.63 | 10,335,240 |
| 2019-07-03 | $52.79 | $52.79 | $50.77 | $51.25 | $39.34 | 17,859,980 |
| 2019-07-02 | $54.35 | $54.77 | $52.42 | $52.85 | $40.57 | 24,671,610 |
| 2019-07-01 | $55.00 | $55.47 | $54.01 | $54.90 | $42.14 | 26,073,730 |
| 2019-06-28 | $53.39 | $54.19 | $52.20 | $53.67 | $41.20 | 16,154,480 |
| 2019-06-27 | $53.88 | $54.40 | $53.11 | $53.65 | $41.18 | 14,633,340 |
| 2019-06-26 | $53.00 | $54.60 | $53.00 | $53.30 | $40.91 | 12,364,400 |
| 2019-06-25 | $55.01 | $56.27 | $53.58 | $54.00 | $41.45 | 18,523,100 |
| 2019-06-24 | $56.00 | $57.99 | $54.88 | $55.45 | $42.57 | 24,667,500 |
| 2019-06-21 | $53.55 | $56.68 | $53.55 | $55.80 | $42.83 | 34,044,200 |
| 2019-06-20 | $51.11 | $53.95 | $50.88 | $53.20 | $40.84 | 25,801,870 |
| 2019-06-19 | $53.11 | $53.30 | $51.41 | $51.47 | $39.51 | 20,724,220 |
| 2019-06-18 | $51.80 | $52.39 | $50.60 | $51.06 | $39.20 | 17,092,180 |
| 2019-06-17 | $53.55 | $53.96 | $51.00 | $51.54 | $39.56 | 28,163,920 |
| 2019-06-14 | $56.47 | $57.26 | $54.33 | $54.38 | $41.74 | 24,714,260 |
| 2019-06-13 | $55.59 | $57.88 | $55.33 | $55.91 | $42.92 | 22,954,610 |
| 2019-06-12 | $57.50 | $57.87 | $56.40 | $56.44 | $43.33 | 24,571,290 |
| 2019-06-11 | $55.65 | $58.10 | $53.00 | $58.00 | $44.52 | 37,279,640 |
| 2019-06-10 | $56.76 | $56.97 | $55.40 | $56.10 | $43.06 | 19,577,010 |
| 2019-06-07 | $56.00 | $56.00 | $56.00 | $56.00 | $42.99 | 0 |
| 2019-06-06 | $56.45 | $57.65 | $54.85 | $56.00 | $42.99 | 24,365,760 |
| 2019-06-05 | $58.30 | $58.58 | $56.40 | $56.54 | $43.40 | 23,532,500 |
| 2019-06-04 | $57.91 | $59.45 | $56.39 | $57.49 | $44.13 | 25,751,270 |
| 2019-06-03 | $58.76 | $60.97 | $57.35 | $58.99 | $45.28 | 34,037,840 |
| 2019-05-31 | $58.80 | $60.10 | $57.44 | $57.59 | $44.21 | 28,425,760 |
| 2019-05-30 | $60.80 | $61.21 | $56.40 | $58.91 | $45.22 | 39,626,720 |
| 2019-05-29 | $62.50 | $63.80 | $61.50 | $61.99 | $47.59 | 31,589,080 |
| 2019-05-28 | $63.94 | $65.30 | $61.80 | $63.82 | $48.93 | 51,266,120 |
| 2019-05-27 | $58.10 | $64.11 | $57.80 | $64.11 | $49.16 | 50,505,390 |
| 2019-05-24 | $58.30 | $62.90 | $57.81 | $58.28 | $44.69 | 46,294,280 |
| 2019-05-23 | $61.80 | $65.90 | $58.56 | $59.12 | $45.33 | 63,502,180 |
| 2019-05-22 | $56.01 | $61.04 | $54.50 | $61.04 | $46.80 | 47,603,700 |
| 2019-05-21 | $51.22 | $56.58 | $50.51 | $55.49 | $42.55 | 41,368,840 |
| 2019-05-20 | $54.00 | $55.00 | $52.31 | $53.15 | $40.75 | 38,876,930 |
| 2019-05-17 | $51.60 | $53.50 | $50.52 | $50.84 | $38.98 | 47,014,670 |
| 2019-05-16 | $50.54 | $50.68 | $48.44 | $49.50 | $37.95 | 23,359,690 |
| 2019-05-15 | $50.00 | $50.95 | $49.10 | $50.55 | $38.76 | 24,079,250 |
| 2019-05-14 | $50.87 | $51.45 | $49.30 | $49.35 | $37.84 | 28,785,890 |
| 2019-05-13 | $50.86 | $52.70 | $49.79 | $51.18 | $39.24 | 40,442,430 |
| 2019-05-10 | $47.20 | $50.41 | $45.80 | $50.41 | $38.65 | 45,435,390 |
| 2019-05-09 | $45.59 | $47.30 | $45.00 | $45.83 | $35.14 | 28,972,490 |
| 2019-05-08 | $42.70 | $47.50 | $42.13 | $45.07 | $34.56 | 32,653,040 |
| 2019-05-07 | $44.35 | $44.67 | $41.90 | $43.80 | $33.58 | 29,682,700 |
| 2019-05-06 | $47.55 | $47.98 | $44.55 | $44.55 | $34.16 | 20,742,460 |
| 2019-05-03 | $49.50 | $49.50 | $49.50 | $49.50 | $37.95 | 0 |
| 2019-05-02 | $49.50 | $49.50 | $49.50 | $49.50 | $37.95 | 0 |
| 2019-05-01 | $49.50 | $49.50 | $49.50 | $49.50 | $37.95 | 0 |
| 2019-04-30 | $48.29 | $50.39 | $47.17 | $49.50 | $37.95 | 23,684,960 |
| 2019-04-29 | $54.00 | $54.11 | $49.29 | $49.29 | $37.79 | 33,683,260 |
| 2019-04-26 | $55.50 | $57.52 | $54.34 | $54.77 | $42.00 | 27,542,100 |
| 2019-04-25 | $56.90 | $58.09 | $55.68 | $55.93 | $42.89 | 22,570,020 |
| 2019-04-24 | $55.00 | $59.83 | $53.53 | $57.89 | $44.39 | 43,502,420 |
| 2019-04-23 | $57.80 | $57.97 | $55.00 | $55.00 | $42.17 | 27,136,890 |
| 2019-04-22 | $57.92 | $59.10 | $55.62 | $58.56 | $44.90 | 34,238,550 |
| 2019-04-19 | $55.58 | $60.60 | $55.42 | $57.91 | $44.40 | 36,710,890 |
| 2019-04-18 | $55.48 | $58.50 | $54.66 | $55.80 | $42.79 | 31,560,370 |
| 2019-04-17 | $54.99 | $55.95 | $54.52 | $55.74 | $42.74 | 21,025,250 |
| 2019-04-16 | $52.80 | $55.85 | $52.10 | $55.68 | $42.69 | 27,551,610 |
| 2019-04-15 | $57.00 | $58.74 | $53.00 | $53.80 | $41.25 | 32,314,550 |
| 2019-04-12 | $56.70 | $57.97 | $55.04 | $56.30 | $43.17 | 21,251,330 |
| 2019-04-11 | $58.00 | $58.98 | $56.09 | $56.50 | $43.32 | 30,360,660 |
| 2019-04-10 | $56.90 | $62.30 | $56.10 | $58.90 | $45.16 | 47,236,100 |
| 2019-04-09 | $57.60 | $58.84 | $55.30 | $57.10 | $43.78 | 33,281,580 |
| 2019-04-08 | $60.00 | $60.50 | $57.01 | $57.99 | $44.46 | 32,858,520 |
| 2019-04-05 | $59.25 | $59.25 | $59.25 | $59.25 | $45.43 | 0 |
| 2019-04-04 | $59.13 | $61.37 | $57.25 | $59.25 | $45.43 | 39,999,520 |
| 2019-04-03 | $58.90 | $60.50 | $56.45 | $58.23 | $44.65 | 40,213,740 |
| 2019-04-02 | $61.80 | $65.49 | $56.99 | $58.96 | $45.21 | 66,857,290 |
| 2019-04-01 | $55.28 | $61.05 | $54.80 | $61.05 | $46.81 | 70,485,970 |
| 2019-03-29 | $53.10 | $56.95 | $50.82 | $55.50 | $42.56 | 63,436,870 |
| 2019-03-28 | $58.98 | $60.89 | $54.50 | $54.50 | $41.79 | 45,163,240 |
| 2019-03-27 | $61.78 | $62.35 | $56.00 | $60.56 | $46.44 | 55,825,130 |
| 2019-03-26 | $62.01 | $66.19 | $59.08 | $60.20 | $46.16 | 75,423,300 |
| 2019-03-25 | $53.00 | $60.17 | $53.00 | $60.17 | $46.14 | 57,135,630 |
| 2019-03-22 | $53.00 | $57.28 | $52.89 | $54.70 | $41.94 | 55,924,530 |
| 2019-03-21 | $52.00 | $56.54 | $51.23 | $53.50 | $41.02 | 65,256,120 |
| 2019-03-20 | $53.00 | $53.00 | $49.72 | $51.40 | $39.41 | 55,690,180 |
| 2019-03-19 | $46.39 | $52.04 | $45.08 | $52.04 | $39.90 | 72,854,080 |
| 2019-03-18 | $44.09 | $47.49 | $42.06 | $47.31 | $36.28 | 54,329,800 |
| 2019-03-15 | $51.89 | $52.80 | $45.35 | $45.35 | $34.77 | 55,501,120 |
| 2019-03-14 | $48.20 | $51.51 | $45.90 | $50.39 | $38.64 | 58,341,400 |
| 2019-03-13 | $55.00 | $56.02 | $46.63 | $48.82 | $37.43 | 83,338,790 |
| 2019-03-12 | $46.71 | $50.93 | $46.71 | $50.93 | $39.05 | 43,242,980 |
| 2019-03-11 | $48.98 | $48.98 | $41.00 | $46.30 | $35.50 | 84,888,080 |
| 2019-03-08 | $43.53 | $44.53 | $40.48 | $44.53 | $34.14 | 29,653,440 |
| 2019-03-07 | $37.86 | $40.48 | $36.60 | $40.48 | $31.04 | 54,973,190 |
| 2019-03-06 | $33.91 | $37.30 | $33.00 | $36.80 | $28.22 | 57,112,580 |
| 2019-03-05 | $32.15 | $34.74 | $31.90 | $33.99 | $26.06 | 59,495,000 |
| 2019-03-04 | $29.66 | $31.58 | $29.40 | $31.58 | $24.21 | 57,219,700 |
| 2019-03-01 | $28.93 | $29.09 | $27.82 | $28.71 | $22.01 | 22,623,180 |
| 2019-02-28 | $29.46 | $29.94 | $28.32 | $28.93 | $22.18 | 23,622,450 |
| 2019-02-27 | $28.28 | $31.18 | $28.27 | $29.47 | $22.60 | 48,438,330 |
| 2019-02-26 | $28.81 | $29.38 | $27.65 | $28.46 | $21.82 | 46,610,210 |
| 2019-02-25 | $27.82 | $29.58 | $27.13 | $28.90 | $22.16 | 57,826,850 |
| 2019-02-22 | $25.80 | $27.15 | $25.66 | $26.97 | $20.68 | 37,687,710 |
| 2019-02-21 | $26.20 | $27.15 | $25.90 | $26.09 | $20.00 | 38,657,560 |
| 2019-02-20 | $26.80 | $27.05 | $25.88 | $26.49 | $20.31 | 42,032,510 |
| 2019-02-19 | $24.90 | $27.45 | $24.63 | $27.39 | $21.00 | 67,778,580 |
| 2019-02-18 | $24.00 | $25.30 | $23.85 | $24.95 | $19.13 | 34,205,750 |
| 2019-02-15 | $23.90 | $24.36 | $23.66 | $23.68 | $18.16 | 24,135,030 |
| 2019-02-14 | $23.17 | $24.40 | $23.04 | $24.20 | $18.56 | 36,524,230 |
| 2019-02-13 | $22.34 | $24.30 | $22.12 | $23.40 | $17.94 | 39,917,960 |
| 2019-02-12 | $22.28 | $22.44 | $21.89 | $22.29 | $17.09 | 17,315,500 |
| 2019-02-11 | $21.45 | $22.14 | $21.19 | $22.10 | $16.95 | 17,473,690 |
| 2019-02-08 | $21.18 | $21.18 | $21.18 | $21.18 | $16.24 | 0 |
| 2019-02-07 | $21.18 | $21.18 | $21.18 | $21.18 | $16.24 | 0 |
| 2019-02-06 | $21.18 | $21.18 | $21.18 | $21.18 | $16.24 | 0 |
| 2019-02-05 | $21.18 | $21.18 | $21.18 | $21.18 | $16.24 | 0 |
| 2019-02-04 | $21.18 | $21.18 | $21.18 | $21.18 | $16.24 | 0 |
| 2019-02-01 | $20.66 | $21.29 | $20.64 | $21.18 | $16.24 | 12,522,070 |
| 2019-01-31 | $21.10 | $21.33 | $20.25 | $20.57 | $15.77 | 12,248,760 |
| 2019-01-30 | $21.24 | $21.58 | $20.75 | $20.77 | $15.93 | 10,163,610 |
| 2019-01-29 | $22.03 | $22.15 | $20.46 | $21.46 | $16.45 | 14,923,430 |
| 2019-01-28 | $22.30 | $22.60 | $21.90 | $22.15 | $16.98 | 13,053,830 |
| 2019-01-25 | $21.99 | $22.75 | $21.87 | $22.02 | $16.88 | 16,596,310 |
| 2019-01-24 | $21.73 | $22.82 | $21.71 | $22.21 | $17.03 | 20,877,760 |
| 2019-01-23 | $22.15 | $22.18 | $21.66 | $21.74 | $16.67 | 9,254,540 |
| 2019-01-22 | $22.50 | $22.50 | $21.92 | $22.12 | $16.96 | 12,048,000 |
| 2019-01-21 | $22.45 | $22.87 | $22.22 | $22.57 | $17.31 | 16,239,950 |
| 2019-01-18 | $22.46 | $22.64 | $22.09 | $22.41 | $17.18 | 18,019,900 |
| 2019-01-17 | $22.79 | $22.83 | $22.05 | $22.75 | $17.44 | 31,431,740 |
| 2019-01-16 | $21.68 | $23.87 | $21.62 | $23.03 | $17.66 | 47,731,790 |
| 2019-01-15 | $21.46 | $21.86 | $21.16 | $21.70 | $16.64 | 12,989,360 |
| 2019-01-14 | $21.94 | $21.94 | $21.14 | $21.32 | $16.35 | 9,544,380 |
| 2019-01-11 | $21.52 | $22.07 | $21.41 | $21.64 | $16.59 | 14,117,500 |
| 2019-01-10 | $22.00 | $22.10 | $21.25 | $21.32 | $16.35 | 14,665,130 |
| 2019-01-09 | $22.20 | $22.45 | $22.00 | $22.05 | $16.91 | 17,993,960 |
| 2019-01-08 | $22.16 | $22.46 | $21.89 | $22.06 | $16.91 | 13,457,630 |
| 2019-01-07 | $22.20 | $22.50 | $21.86 | $22.34 | $17.13 | 23,640,070 |
| 2019-01-04 | $20.39 | $22.54 | $20.14 | $22.23 | $17.05 | 31,155,810 |
| 2019-01-03 | $20.81 | $21.35 | $20.69 | $20.74 | $15.90 | 14,694,730 |
| 2019-01-02 | $20.94 | $21.30 | $20.10 | $21.05 | $16.14 | 18,272,640 |
| 2019-01-01 | $20.93 | $20.93 | $20.93 | $20.93 | $16.05 | 0 |
| 2018-12-31 | $20.93 | $20.93 | $20.93 | $20.93 | $16.05 | 0 |
| 2018-12-28 | $22.69 | $22.83 | $20.80 | $20.93 | $16.05 | 25,704,190 |
| 2018-12-27 | $23.66 | $23.73 | $22.65 | $22.65 | $17.37 | 15,793,950 |
| 2018-12-26 | $23.15 | $23.75 | $23.01 | $23.25 | $17.83 | 14,988,240 |
| 2018-12-25 | $23.25 | $23.42 | $22.67 | $23.25 | $17.83 | 15,244,470 |
| 2018-12-24 | $23.30 | $23.73 | $23.07 | $23.62 | $18.11 | 11,920,030 |
| 2018-12-21 | $23.11 | $23.85 | $23.06 | $23.41 | $17.95 | 16,925,180 |
| 2018-12-20 | $23.40 | $23.46 | $23.00 | $23.26 | $17.83 | 9,804,230 |
| 2018-12-19 | $23.25 | $23.40 | $22.92 | $23.31 | $17.87 | 10,214,580 |
| 2018-12-18 | $23.31 | $23.62 | $22.96 | $23.34 | $17.90 | 12,351,030 |
| 2018-12-17 | $22.97 | $23.43 | $22.82 | $23.22 | $17.80 | 8,919,850 |
| 2018-12-14 | $24.40 | $24.50 | $23.40 | $23.43 | $17.97 | 13,992,460 |
| 2018-12-13 | $24.02 | $24.58 | $23.92 | $24.30 | $18.63 | 14,232,120 |
| 2018-12-12 | $24.29 | $24.40 | $24.06 | $24.07 | $18.46 | 7,908,200 |
| 2018-12-11 | $24.40 | $24.51 | $24.05 | $24.27 | $18.61 | 8,935,880 |
| 2018-12-10 | $24.00 | $24.69 | $23.91 | $24.28 | $18.62 | 10,705,860 |
| 2018-12-07 | $25.20 | $25.36 | $24.39 | $24.45 | $18.75 | 18,649,730 |
| 2018-12-06 | $24.60 | $25.80 | $24.31 | $25.20 | $19.32 | 28,367,400 |
| 2018-12-05 | $24.06 | $24.90 | $23.98 | $24.85 | $19.05 | 17,591,220 |
| 2018-12-04 | $24.70 | $24.99 | $24.43 | $24.68 | $18.92 | 15,522,300 |
| 2018-12-03 | $25.03 | $25.30 | $24.80 | $24.89 | $19.08 | 21,387,010 |
| 2018-11-30 | $24.05 | $24.50 | $23.55 | $24.31 | $18.64 | 15,916,430 |
| 2018-11-29 | $25.25 | $25.35 | $24.15 | $24.15 | $18.52 | 17,025,290 |
| 2018-11-28 | $24.95 | $25.20 | $24.40 | $25.04 | $19.20 | 16,528,390 |
| 2018-11-27 | $24.60 | $25.51 | $24.52 | $25.10 | $19.25 | 24,240,340 |
| 2018-11-26 | $24.11 | $24.74 | $24.11 | $24.34 | $18.66 | 12,156,990 |
| 2018-11-23 | $25.00 | $25.44 | $24.30 | $24.40 | $18.71 | 21,008,420 |
| 2018-11-22 | $26.00 | $26.21 | $25.26 | $25.37 | $19.45 | 17,073,100 |
| 2018-11-21 | $25.91 | $26.14 | $25.50 | $25.85 | $19.82 | 19,767,500 |
| 2018-11-20 | $25.82 | $26.73 | $25.70 | $26.21 | $20.10 | 25,104,020 |
| 2018-11-19 | $27.39 | $27.40 | $26.13 | $26.40 | $20.24 | 37,330,070 |
| 2018-11-16 | $26.90 | $28.43 | $26.80 | $27.29 | $20.93 | 52,759,340 |
| 2018-11-15 | $26.22 | $26.65 | $26.07 | $26.50 | $20.32 | 28,157,160 |
| 2018-11-14 | $26.59 | $26.86 | $26.05 | $26.35 | $20.20 | 27,909,790 |
| 2018-11-13 | $26.45 | $26.66 | $25.80 | $26.54 | $20.35 | 31,886,600 |
| 2018-11-12 | $25.29 | $26.78 | $25.19 | $26.72 | $20.49 | 29,613,900 |
| 2018-11-09 | $26.36 | $26.90 | $26.00 | $26.00 | $19.94 | 22,291,570 |
| 2018-11-08 | $27.15 | $27.27 | $26.23 | $26.53 | $20.34 | 27,359,100 |
| 2018-11-07 | $26.40 | $27.41 | $26.26 | $26.99 | $20.69 | 40,306,010 |
| 2018-11-06 | $27.00 | $27.00 | $25.88 | $26.48 | $20.30 | 28,329,830 |
| 2018-11-05 | $27.38 | $27.55 | $26.36 | $27.02 | $20.72 | 36,726,240 |
| 2018-11-02 | $27.25 | $27.94 | $26.80 | $27.48 | $21.07 | 52,963,490 |
| 2018-11-01 | $25.90 | $27.81 | $25.55 | $27.16 | $20.83 | 59,047,220 |
| 2018-10-31 | $25.11 | $25.85 | $24.70 | $25.28 | $19.38 | 31,736,170 |
| 2018-10-30 | $25.60 | $25.83 | $23.61 | $25.01 | $19.18 | 33,656,020 |
| 2018-10-29 | $25.50 | $26.66 | $25.31 | $25.51 | $19.56 | 25,262,720 |
| 2018-10-26 | $26.59 | $27.15 | $25.96 | $26.38 | $20.23 | 30,370,940 |
| 2018-10-25 | $26.56 | $27.05 | $25.10 | $26.46 | $20.29 | 37,114,330 |
| 2018-10-24 | $27.22 | $27.87 | $26.42 | $27.49 | $21.08 | 38,906,840 |
| 2018-10-23 | $27.61 | $28.03 | $27.01 | $27.28 | $20.92 | 38,148,550 |
| 2018-10-22 | $26.78 | $28.80 | $26.31 | $28.00 | $21.47 | 58,106,550 |
| 2018-10-19 | $24.90 | $27.56 | $24.86 | $26.78 | $20.53 | 53,256,540 |
| 2018-10-18 | $24.80 | $26.30 | $24.61 | $25.44 | $19.51 | 59,554,760 |
| 2018-10-17 | $23.22 | $25.03 | $23.15 | $25.03 | $19.19 | 47,289,970 |
| 2018-10-16 | $23.00 | $23.78 | $22.35 | $22.75 | $17.44 | 24,406,240 |
| 2018-10-15 | $23.63 | $24.26 | $23.25 | $23.32 | $17.88 | 23,586,170 |
| 2018-10-12 | $23.00 | $24.12 | $22.38 | $23.75 | $18.21 | 31,543,100 |
| 2018-10-11 | $24.40 | $25.09 | $23.40 | $23.40 | $17.94 | 28,708,190 |
| 2018-10-10 | $26.09 | $26.35 | $25.20 | $26.00 | $19.94 | 25,309,620 |
| 2018-10-09 | $27.50 | $28.12 | $25.45 | $26.19 | $20.08 | 36,031,620 |
| 2018-10-08 | $28.00 | $28.87 | $27.41 | $27.41 | $21.02 | 24,948,380 |
| 2018-10-05 | $29.15 | $29.15 | $29.15 | $29.15 | $22.35 | 0 |
| 2018-10-04 | $29.15 | $29.15 | $29.15 | $29.15 | $22.35 | 0 |
| 2018-10-03 | $29.15 | $29.15 | $29.15 | $29.15 | $22.35 | 0 |
| 2018-10-02 | $29.15 | $29.15 | $29.15 | $29.15 | $22.35 | 0 |
| 2018-10-01 | $29.15 | $29.15 | $29.15 | $29.15 | $22.35 | 0 |
| 2018-09-28 | $28.86 | $29.24 | $28.02 | $29.15 | $22.35 | 35,430,170 |
| 2018-09-27 | $28.80 | $29.52 | $28.60 | $28.79 | $22.08 | 34,337,290 |
| 2018-09-26 | $28.48 | $29.17 | $28.01 | $29.00 | $22.24 | 37,435,320 |
| 2018-09-25 | $28.50 | $29.91 | $28.31 | $28.95 | $22.20 | 49,653,000 |
| 2018-09-24 | $28.06 | $28.06 | $28.06 | $28.06 | $21.52 | 0 |
| 2018-09-21 | $28.00 | $28.38 | $27.47 | $28.06 | $21.52 | 29,216,120 |
| 2018-09-20 | $27.75 | $28.42 | $27.68 | $27.71 | $21.25 | 24,581,100 |
| 2018-09-19 | $27.94 | $28.92 | $27.77 | $28.19 | $21.62 | 39,553,750 |
| 2018-09-18 | $27.72 | $28.46 | $27.30 | $28.20 | $21.62 | 36,912,960 |
| 2018-09-17 | $26.82 | $28.30 | $26.50 | $27.95 | $21.43 | 36,915,970 |
| 2018-09-14 | $27.51 | $27.99 | $26.40 | $27.40 | $21.01 | 40,700,540 |
| 2018-09-13 | $27.08 | $27.99 | $26.90 | $27.51 | $21.09 | 38,777,120 |
| 2018-09-12 | $28.01 | $28.33 | $26.50 | $26.78 | $20.53 | 35,245,890 |
| 2018-09-11 | $28.19 | $28.58 | $27.70 | $28.15 | $21.58 | 26,266,630 |
| 2018-09-10 | $28.00 | $28.98 | $27.50 | $27.97 | $21.45 | 36,043,510 |
| 2018-09-07 | $30.98 | $31.54 | $28.05 | $28.92 | $22.17 | 60,506,230 |
| 2018-09-06 | $30.60 | $31.86 | $30.53 | $31.00 | $23.77 | 44,561,710 |
| 2018-09-05 | $30.80 | $31.77 | $30.51 | $30.65 | $23.50 | 47,769,880 |
| 2018-09-04 | $29.72 | $32.55 | $29.38 | $31.21 | $23.93 | 59,869,160 |
| 2018-09-03 | $28.58 | $30.19 | $27.59 | $30.02 | $23.02 | 41,835,410 |
| 2018-08-31 | $29.50 | $30.35 | $28.90 | $29.20 | $22.39 | 40,332,530 |
| 2018-08-30 | $29.90 | $30.20 | $29.11 | $29.65 | $22.73 | 34,227,360 |
| 2018-08-29 | $30.19 | $30.92 | $28.86 | $30.29 | $23.23 | 51,329,840 |
| 2018-08-28 | $28.70 | $30.88 | $28.60 | $29.93 | $22.95 | 61,619,030 |
| 2018-08-27 | $27.77 | $29.58 | $27.52 | $28.70 | $22.01 | 48,500,250 |
| 2018-08-24 | $29.00 | $29.12 | $28.30 | $28.48 | $21.84 | 41,278,990 |
| 2018-08-23 | $28.08 | $30.60 | $28.08 | $29.43 | $22.57 | 66,766,940 |
| 2018-08-22 | $29.30 | $29.96 | $28.03 | $28.31 | $21.71 | 43,334,460 |
| 2018-08-21 | $29.80 | $30.12 | $28.65 | $29.53 | $22.64 | 53,267,850 |
| 2018-08-20 | $27.60 | $30.46 | $27.20 | $30.05 | $23.04 | 65,771,030 |
| 2018-08-17 | $29.40 | $29.63 | $27.61 | $27.69 | $21.23 | 51,036,140 |
| 2018-08-16 | $29.20 | $30.15 | $28.29 | $28.93 | $22.18 | 50,558,970 |
| 2018-08-15 | $30.61 | $30.95 | $29.40 | $29.98 | $22.99 | 46,686,240 |
| 2018-08-14 | $30.44 | $31.36 | $29.60 | $30.85 | $23.65 | 62,242,270 |
| 2018-08-13 | $27.38 | $30.72 | $27.38 | $30.72 | $23.56 | 61,565,290 |
| 2018-08-10 | $26.87 | $28.00 | $26.21 | $27.93 | $21.42 | 66,896,840 |
| 2018-08-09 | $23.70 | $25.95 | $23.54 | $25.95 | $19.90 | 44,652,600 |
| 2018-08-08 | $24.10 | $24.58 | $23.55 | $23.59 | $18.09 | 31,000,180 |
| 2018-08-07 | $22.81 | $24.85 | $22.56 | $24.40 | $18.71 | 39,687,330 |
| 2018-08-06 | $22.79 | $23.12 | $22.10 | $22.78 | $17.47 | 20,134,120 |
| 2018-08-03 | $23.00 | $23.88 | $22.71 | $23.07 | $17.69 | 30,923,620 |
| 2018-08-02 | $23.33 | $23.33 | $22.20 | $22.99 | $17.63 | 23,767,530 |
| 2018-08-01 | $23.73 | $24.25 | $23.34 | $23.41 | $17.95 | 25,638,310 |
| 2018-07-31 | $23.87 | $24.10 | $23.13 | $23.55 | $18.06 | 23,884,710 |
| 2018-07-30 | $24.14 | $24.14 | $23.22 | $23.79 | $18.24 | 25,162,920 |
| 2018-07-27 | $25.44 | $25.63 | $23.63 | $24.17 | $18.53 | 34,850,010 |
| 2018-07-26 | $25.53 | $25.95 | $25.03 | $25.44 | $19.51 | 34,448,860 |
| 2018-07-25 | $25.99 | $27.83 | $25.93 | $26.26 | $20.14 | 59,826,010 |
| 2018-07-24 | $25.80 | $25.89 | $24.81 | $25.75 | $19.74 | 37,894,450 |
| 2018-07-23 | $25.50 | $26.34 | $24.98 | $25.97 | $19.91 | 42,607,620 |
| 2018-07-20 | $24.29 | $26.37 | $24.07 | $25.50 | $19.55 | 45,635,500 |
| 2018-07-19 | $24.53 | $24.93 | $23.86 | $24.49 | $18.78 | 30,928,310 |
| 2018-07-18 | $26.28 | $26.28 | $24.38 | $24.53 | $18.81 | 38,118,860 |
| 2018-07-17 | $26.01 | $26.50 | $25.30 | $26.31 | $20.17 | 42,075,100 |
| 2018-07-16 | $25.40 | $27.20 | $25.08 | $26.56 | $20.37 | 62,745,700 |
| 2018-07-13 | $25.04 | $26.18 | $24.50 | $24.82 | $19.03 | 49,777,950 |
| 2018-07-12 | $24.49 | $26.28 | $24.20 | $25.36 | $19.45 | 56,433,860 |
| 2018-07-11 | $24.20 | $26.29 | $24.03 | $25.03 | $19.19 | 63,413,330 |
| 2018-07-10 | $24.60 | $25.00 | $24.34 | $24.77 | $18.99 | 42,135,780 |
| 2018-07-09 | $23.05 | $25.54 | $22.65 | $25.28 | $19.38 | 64,717,610 |
| 2018-07-06 | $23.59 | $25.28 | $23.13 | $23.26 | $17.83 | 67,570,160 |
| 2018-07-05 | $24.35 | $26.00 | $23.20 | $24.27 | $18.61 | 57,357,820 |
| 2018-07-04 | $24.00 | $25.76 | $23.56 | $24.17 | $18.53 | 57,444,400 |
| 2018-07-03 | $22.45 | $24.78 | $21.81 | $24.78 | $19.00 | 52,157,500 |
| 2018-07-02 | $22.29 | $23.25 | $21.66 | $22.53 | $17.28 | 55,026,560 |
| 2018-06-29 | $19.88 | $21.63 | $19.45 | $21.63 | $16.59 | 37,386,990 |
| 2018-06-28 | $19.79 | $20.18 | $19.26 | $19.66 | $15.07 | 36,896,220 |
| 2018-06-27 | $18.99 | $19.83 | $18.72 | $19.83 | $15.20 | 40,634,230 |
| 2018-06-26 | $16.67 | $18.03 | $16.46 | $18.03 | $13.82 | 24,670,050 |
| 2018-06-25 | $16.79 | $16.87 | $16.27 | $16.39 | $12.57 | 10,436,230 |
| 2018-06-22 | $16.10 | $16.72 | $15.79 | $16.54 | $12.68 | 14,304,730 |
| 2018-06-21 | $18.05 | $18.05 | $16.26 | $16.34 | $12.53 | 26,329,780 |
| 2018-06-20 | $17.82 | $18.46 | $17.60 | $18.06 | $13.85 | 16,523,920 |
| 2018-06-19 | $18.40 | $19.25 | $17.01 | $17.82 | $13.66 | 22,928,710 |
| 2018-06-18 | $18.51 | $18.51 | $18.51 | $18.51 | $14.19 | 0 |
| 2018-06-15 | $20.12 | $20.18 | $18.20 | $18.51 | $14.19 | 23,009,140 |
| 2018-06-14 | $19.70 | $20.25 | $19.40 | $19.92 | $15.27 | 13,889,640 |
| 2018-06-13 | $20.16 | $20.65 | $19.82 | $19.85 | $15.22 | 15,935,050 |
| 2018-06-12 | $20.22 | $20.39 | $19.49 | $20.29 | $15.56 | 14,785,040 |
| 2018-06-11 | $20.30 | $20.60 | $19.88 | $20.06 | $15.38 | 13,946,960 |
| 2018-06-08 | $20.30 | $20.98 | $20.02 | $20.67 | $15.85 | 22,844,180 |
| 2018-06-07 | $20.20 | $20.79 | $19.83 | $20.57 | $15.77 | 21,888,410 |
| 2018-06-06 | $20.43 | $20.62 | $19.93 | $20.14 | $15.44 | 17,914,110 |
| 2018-06-05 | $19.99 | $20.70 | $19.83 | $20.62 | $15.81 | 22,786,410 |
| 2018-06-04 | $19.64 | $20.37 | $19.36 | $19.85 | $15.22 | 17,445,970 |
| 2018-06-01 | $20.26 | $20.53 | $19.13 | $19.64 | $15.06 | 22,299,830 |
| 2018-05-31 | $20.41 | $20.91 | $19.50 | $20.49 | $15.71 | 26,434,300 |
| 2018-05-30 | $20.25 | $21.48 | $20.01 | $20.27 | $15.54 | 29,744,740 |
| 2018-05-29 | $20.51 | $20.79 | $19.71 | $20.14 | $15.44 | 20,936,060 |
| 2018-05-28 | $22.02 | $22.10 | $20.17 | $20.54 | $15.71 | 28,342,550 |
| 2018-05-25 | $23.15 | $23.15 | $21.45 | $21.96 | $16.80 | 32,840,890 |
| 2018-05-24 | $23.10 | $23.78 | $22.90 | $23.16 | $17.71 | 40,277,420 |
| 2018-05-23 | $21.44 | $23.90 | $21.44 | $23.52 | $17.99 | 62,664,210 |
| 2018-05-22 | $21.61 | $22.13 | $21.44 | $21.73 | $16.62 | 30,975,910 |
| 2018-05-21 | $21.20 | $21.76 | $21.07 | $21.56 | $16.49 | 26,780,120 |
| 2018-05-18 | $22.41 | $22.62 | $20.63 | $21.28 | $16.28 | 41,387,090 |
| 2018-05-17 | $22.17 | $22.96 | $22.17 | $22.45 | $17.17 | 27,465,030 |
| 2018-05-16 | $22.39 | $23.25 | $22.10 | $22.31 | $17.06 | 37,771,270 |
| 2018-05-15 | $22.29 | $22.73 | $22.18 | $22.67 | $17.34 | 29,272,260 |
| 2018-05-14 | $21.99 | $22.48 | $21.80 | $22.29 | $17.05 | 27,048,310 |
| 2018-05-11 | $23.27 | $23.37 | $22.12 | $22.27 | $17.03 | 34,147,670 |
| 2018-05-10 | $23.04 | $23.53 | $22.70 | $23.33 | $17.84 | 37,301,530 |
| 2018-05-09 | $23.54 | $23.86 | $22.85 | $23.07 | $17.65 | 37,275,860 |
| 2018-05-08 | $23.31 | $24.06 | $22.78 | $23.77 | $18.18 | 50,579,190 |
| 2018-05-07 | $23.15 | $24.09 | $23.03 | $23.78 | $18.19 | 45,021,040 |
| 2018-05-04 | $25.04 | $25.10 | $23.54 | $23.57 | $18.03 | 67,410,850 |
| 2018-05-03 | $24.03 | $26.16 | $22.90 | $26.16 | $20.01 | 78,849,370 |
| 2018-05-02 | $24.10 | $25.19 | $23.73 | $23.78 | $18.19 | 54,438,460 |
| 2018-05-01 | $26.37 | $26.37 | $26.37 | $26.37 | $20.17 | 0 |
| 2018-04-30 | $26.37 | $26.37 | $26.37 | $26.37 | $20.17 | 0 |
| 2018-04-27 | $26.37 | $26.37 | $26.37 | $26.37 | $20.17 | 0 |
| 2018-04-26 | $26.37 | $26.37 | $26.37 | $26.37 | $20.17 | 0 |
| 2018-04-25 | $23.95 | $26.37 | $23.66 | $26.37 | $20.17 | 70,884,580 |
| 2018-04-24 | $21.38 | $23.97 | $21.02 | $23.97 | $18.33 | 65,232,750 |
| 2018-04-23 | $22.30 | $23.50 | $20.86 | $21.79 | $16.67 | 72,888,210 |
| 2018-04-20 | $19.57 | $21.58 | $19.51 | $21.38 | $16.35 | 56,255,310 |
| 2018-04-19 | $19.14 | $20.44 | $19.05 | $19.62 | $15.01 | 65,080,080 |
| 2018-04-18 | $17.14 | $18.58 | $16.70 | $18.58 | $14.21 | 26,984,910 |
| 2018-04-17 | $17.60 | $17.66 | $16.74 | $16.89 | $12.92 | 19,204,220 |
| 2018-04-16 | $16.45 | $17.69 | $16.28 | $17.60 | $13.46 | 27,765,580 |
| 2018-04-13 | $16.63 | $16.85 | $16.35 | $16.66 | $12.74 | 11,186,990 |
| 2018-04-12 | $17.03 | $17.25 | $16.39 | $16.56 | $12.67 | 13,359,330 |
| 2018-04-11 | $17.15 | $17.55 | $16.91 | $17.04 | $13.03 | 16,659,230 |
| 2018-04-10 | $16.95 | $17.48 | $16.71 | $17.44 | $13.34 | 23,841,740 |
| 2018-04-09 | $16.25 | $17.00 | $16.00 | $16.89 | $12.92 | 16,570,450 |
| 2018-04-06 | $16.32 | $16.32 | $16.32 | $16.32 | $12.48 | 0 |
| 2018-04-05 | $16.32 | $16.32 | $16.32 | $16.32 | $12.48 | 0 |
| 2018-04-04 | $16.70 | $16.92 | $16.20 | $16.32 | $12.48 | 13,242,650 |
| 2018-04-03 | $16.50 | $16.86 | $16.18 | $16.69 | $12.77 | 18,525,160 |
| 2018-04-02 | $16.45 | $17.93 | $16.14 | $17.02 | $13.02 | 39,082,670 |
| 2018-03-30 | $15.93 | $16.40 | $15.63 | $16.31 | $12.47 | 20,909,560 |
| 2018-03-29 | $15.99 | $16.58 | $15.72 | $15.89 | $12.15 | 17,450,960 |
| 2018-03-28 | $15.87 | $16.26 | $15.76 | $15.92 | $12.18 | 18,513,660 |
| 2018-03-27 | $15.63 | $16.76 | $15.38 | $16.35 | $12.51 | 34,245,380 |
| 2018-03-26 | $14.33 | $15.84 | $13.97 | $15.82 | $12.10 | 29,196,810 |
| 2018-03-23 | $14.10 | $16.00 | $13.81 | $14.81 | $11.33 | 27,287,870 |
| 2018-03-22 | $14.25 | $14.68 | $14.20 | $14.57 | $11.14 | 8,551,380 |
| 2018-03-21 | $14.38 | $14.79 | $14.16 | $14.23 | $10.88 | 8,113,940 |
| 2018-03-20 | $14.30 | $14.53 | $13.97 | $14.38 | $11.00 | 8,663,490 |
| 2018-03-19 | $14.20 | $14.78 | $14.15 | $14.44 | $11.04 | 9,659,750 |
| 2018-03-16 | $14.72 | $14.90 | $14.36 | $14.40 | $11.01 | 11,334,530 |
| 2018-03-15 | $14.53 | $14.92 | $14.28 | $14.86 | $11.37 | 13,280,870 |
| 2018-03-14 | $15.46 | $15.58 | $14.70 | $14.78 | $11.30 | 23,495,520 |
| 2018-03-13 | $14.45 | $16.03 | $14.21 | $15.70 | $12.01 | 33,565,170 |
| 2018-03-12 | $14.33 | $14.75 | $14.27 | $14.57 | $11.14 | 12,367,280 |
| 2018-03-09 | $13.89 | $14.54 | $13.81 | $14.29 | $10.93 | 14,365,500 |
| 2018-03-08 | $13.77 | $14.12 | $13.73 | $13.86 | $10.60 | 8,025,960 |
| 2018-03-07 | $14.03 | $14.13 | $13.71 | $13.89 | $10.62 | 8,858,460 |
| 2018-03-06 | $14.08 | $14.23 | $13.91 | $14.00 | $10.71 | 11,847,120 |
| 2018-03-05 | $14.12 | $14.35 | $13.67 | $14.25 | $10.90 | 14,177,010 |
| 2018-03-02 | $14.52 | $14.85 | $13.91 | $13.98 | $10.69 | 23,960,380 |
| 2018-03-01 | $12.90 | $14.27 | $12.80 | $14.27 | $10.91 | 25,641,250 |
| 2018-02-28 | $12.60 | $13.30 | $12.53 | $12.97 | $9.92 | 9,731,010 |
| 2018-02-27 | $12.60 | $13.01 | $12.53 | $12.76 | $9.76 | 9,163,340 |
| 2018-02-26 | $12.31 | $12.76 | $12.24 | $12.62 | $9.65 | 8,731,730 |
| 2018-02-23 | $12.10 | $12.44 | $12.07 | $12.23 | $9.35 | 5,855,070 |
| 2018-02-22 | $11.98 | $12.31 | $11.98 | $12.13 | $9.28 | 5,118,530 |
| 2018-02-21 | $11.93 | $11.93 | $11.93 | $11.93 | $9.12 | 0 |
| 2018-02-20 | $11.93 | $11.93 | $11.93 | $11.93 | $9.12 | 0 |
| 2018-02-19 | $11.93 | $11.93 | $11.93 | $11.93 | $9.12 | 0 |
| 2018-02-16 | $11.93 | $11.93 | $11.93 | $11.93 | $9.12 | 0 |
| 2018-02-15 | $11.93 | $11.93 | $11.93 | $11.93 | $9.12 | 0 |
| 2018-02-14 | $11.96 | $12.11 | $11.80 | $11.93 | $9.12 | 4,522,600 |
| 2018-02-13 | $11.94 | $12.82 | $11.72 | $12.06 | $9.22 | 11,834,550 |
| 2018-02-12 | $11.35 | $11.90 | $11.35 | $11.76 | $8.99 | 7,723,180 |
| 2018-02-09 | $11.52 | $11.72 | $11.05 | $11.31 | $8.65 | 9,299,780 |
| 2018-02-08 | $11.58 | $12.02 | $11.54 | $11.86 | $9.07 | 7,189,010 |
| 2018-02-07 | $11.70 | $11.83 | $11.11 | $11.69 | $8.94 | 10,411,680 |
| 2018-02-06 | $11.89 | $12.09 | $11.23 | $11.31 | $8.65 | 10,665,370 |
| 2018-02-05 | $11.75 | $12.20 | $11.75 | $12.00 | $9.18 | 6,160,400 |
| 2018-02-02 | $11.90 | $12.32 | $11.64 | $12.08 | $9.24 | 9,509,920 |
| 2018-02-01 | $13.43 | $13.55 | $12.09 | $12.12 | $9.27 | 15,051,690 |
| 2018-01-31 | $13.82 | $14.12 | $13.39 | $13.43 | $10.27 | 8,034,790 |
| 2018-01-30 | $14.81 | $14.85 | $13.60 | $14.01 | $10.72 | 10,424,780 |
| 2018-01-29 | $15.65 | $15.68 | $14.79 | $14.84 | $11.35 | 9,111,720 |
| 2018-01-26 | $15.60 | $15.83 | $15.58 | $15.66 | $11.98 | 3,193,670 |
| 2018-01-25 | $15.66 | $15.97 | $15.55 | $15.72 | $12.02 | 4,257,160 |
| 2018-01-24 | $15.40 | $15.93 | $15.37 | $15.73 | $12.03 | 4,501,530 |
| 2018-01-23 | $15.78 | $15.98 | $15.72 | $15.75 | $12.05 | 3,027,690 |
| 2018-01-22 | $15.69 | $15.98 | $15.30 | $15.85 | $12.12 | 6,367,140 |
| 2018-01-19 | $15.61 | $15.85 | $15.38 | $15.79 | $12.08 | 2,536,690 |
| 2018-01-18 | $15.70 | $15.93 | $15.68 | $15.71 | $12.02 | 1,804,610 |
| 2018-01-17 | $16.08 | $16.08 | $15.41 | $15.79 | $12.08 | 5,248,560 |
| 2018-01-16 | $16.17 | $16.29 | $16.00 | $16.11 | $12.32 | 2,947,910 |
| 2018-01-15 | $16.95 | $16.97 | $16.00 | $16.03 | $12.26 | 6,035,090 |
| 2018-01-12 | $17.30 | $17.44 | $17.00 | $17.03 | $13.03 | 7,295,340 |
| 2018-01-11 | $16.96 | $17.95 | $16.78 | $17.51 | $13.39 | 13,092,940 |
| 2018-01-10 | $16.77 | $17.15 | $16.65 | $17.10 | $13.08 | 5,371,640 |
| 2018-01-09 | $16.69 | $16.90 | $16.61 | $16.76 | $12.82 | 2,153,070 |
| 2018-01-08 | $16.95 | $16.95 | $16.65 | $16.70 | $12.77 | 2,317,240 |
| 2018-01-05 | $16.83 | $16.98 | $16.79 | $16.81 | $12.86 | 2,190,410 |
| 2018-01-04 | $16.99 | $16.99 | $16.76 | $16.80 | $12.85 | 1,964,790 |
| 2018-01-03 | $16.66 | $16.99 | $16.66 | $16.91 | $12.93 | 2,995,270 |
| 2018-01-02 | $16.59 | $16.79 | $16.41 | $16.73 | $12.80 | 2,641,760 |
| 2018-01-01 | $16.55 | $16.55 | $16.55 | $16.55 | $12.66 | 0 |
| 2017-12-29 | $16.38 | $16.65 | $16.37 | $16.55 | $12.66 | 2,326,300 |
| 2017-12-28 | $16.50 | $16.88 | $16.39 | $16.42 | $12.56 | 2,592,800 |
| 2017-12-27 | $16.55 | $16.60 | $16.39 | $16.43 | $12.57 | 1,555,390 |
| 2017-12-26 | $16.80 | $16.80 | $16.39 | $16.58 | $12.68 | 1,403,370 |
| 2017-12-25 | $16.78 | $16.82 | $16.37 | $16.39 | $12.54 | 2,310,590 |
| 2017-12-22 | $16.80 | $16.91 | $16.72 | $16.80 | $12.85 | 1,385,620 |
| 2017-12-21 | $16.78 | $16.87 | $16.49 | $16.79 | $12.84 | 1,534,420 |
| 2017-12-20 | $17.11 | $17.17 | $16.76 | $16.79 | $12.84 | 2,230,440 |
| 2017-12-19 | $16.89 | $17.27 | $16.89 | $17.15 | $13.12 | 2,730,050 |
| 2017-12-18 | $16.91 | $17.02 | $16.81 | $16.90 | $12.93 | 1,744,740 |
| 2017-12-15 | $17.10 | $17.12 | $16.90 | $16.95 | $12.96 | 1,957,030 |
| 2017-12-14 | $16.94 | $17.16 | $16.83 | $17.11 | $13.09 | 3,004,530 |
| 2017-12-13 | $16.86 | $17.01 | $16.77 | $16.92 | $12.94 | 1,387,900 |
| 2017-12-12 | $17.17 | $17.18 | $16.81 | $16.85 | $12.89 | 2,948,860 |
| 2017-12-11 | $17.10 | $17.39 | $16.86 | $17.19 | $13.15 | 5,083,860 |
| 2017-12-08 | $16.39 | $16.65 | $16.35 | $16.56 | $12.67 | 1,741,910 |
| 2017-12-07 | $16.34 | $16.54 | $16.28 | $16.36 | $12.51 | 1,923,500 |
| 2017-12-06 | $16.31 | $16.53 | $16.00 | $16.36 | $12.51 | 2,899,990 |
| 2017-12-05 | $17.00 | $17.11 | $16.05 | $16.40 | $12.54 | 4,193,600 |
| 2017-12-04 | $17.03 | $17.23 | $16.90 | $16.96 | $12.97 | 2,104,690 |
| 2017-12-01 | $16.78 | $17.18 | $16.78 | $17.08 | $13.06 | 2,047,900 |
| 2017-11-30 | $17.10 | $17.17 | $16.84 | $16.89 | $12.92 | 2,304,460 |
| 2017-11-29 | $17.21 | $17.28 | $16.90 | $17.10 | $13.08 | 1,888,370 |
| 2017-11-28 | $16.80 | $17.29 | $16.80 | $17.21 | $13.16 | 2,587,110 |
| 2017-11-27 | $17.17 | $17.24 | $16.77 | $16.79 | $12.84 | 2,316,630 |
| 2017-11-24 | $17.08 | $17.31 | $17.02 | $17.08 | $13.06 | 2,291,210 |
| 2017-11-23 | $17.50 | $17.60 | $17.03 | $17.08 | $13.06 | 3,113,840 |
| 2017-11-22 | $17.50 | $18.04 | $17.23 | $17.63 | $13.48 | 4,482,690 |
| 2017-11-21 | $17.59 | $17.67 | $17.37 | $17.50 | $13.39 | 2,289,050 |
| 2017-11-20 | $17.40 | $17.61 | $16.82 | $17.59 | $13.45 | 3,927,400 |
| 2017-11-17 | $18.08 | $18.20 | $17.30 | $17.40 | $13.31 | 5,944,400 |
| 2017-11-16 | $18.39 | $18.53 | $18.00 | $18.08 | $13.83 | 4,229,530 |
| 2017-11-15 | $19.10 | $19.23 | $18.36 | $18.38 | $14.06 | 9,324,730 |
| 2017-11-14 | $18.69 | $19.65 | $18.62 | $19.25 | $14.72 | 12,895,500 |
| 2017-11-13 | $18.70 | $18.87 | $18.51 | $18.79 | $14.37 | 4,431,610 |
| 2017-11-10 | $18.68 | $19.23 | $18.48 | $18.83 | $14.40 | 5,445,820 |
| 2017-11-09 | $18.59 | $18.99 | $18.51 | $18.74 | $14.33 | 3,131,320 |
| 2017-11-08 | $18.31 | $18.87 | $18.25 | $18.54 | $14.18 | 4,142,170 |
| 2017-11-07 | $18.00 | $18.38 | $17.92 | $18.37 | $14.05 | 3,372,740 |
| 2017-11-06 | $17.93 | $18.09 | $17.81 | $18.04 | $13.80 | 1,976,520 |
| 2017-11-03 | $18.20 | $18.33 | $17.81 | $17.90 | $13.69 | 2,059,800 |
| 2017-11-02 | $18.40 | $18.40 | $18.00 | $18.07 | $13.82 | 2,706,870 |
| 2017-11-01 | $18.15 | $18.60 | $18.13 | $18.45 | $14.11 | 3,039,040 |
| 2017-10-31 | $18.00 | $18.35 | $17.95 | $18.20 | $13.92 | 1,634,870 |
| 2017-10-30 | $18.69 | $18.69 | $17.82 | $18.01 | $13.78 | 5,097,340 |
| 2017-10-27 | $18.98 | $18.99 | $18.54 | $18.63 | $14.25 | 2,408,300 |
| 2017-10-26 | $18.88 | $19.07 | $18.69 | $18.97 | $14.51 | 2,607,860 |
| 2017-10-25 | $18.85 | $19.06 | $18.70 | $18.92 | $14.47 | 2,963,820 |
| 2017-10-24 | $18.80 | $19.18 | $18.29 | $19.03 | $14.56 | 3,654,280 |
| 2017-10-23 | $18.79 | $18.90 | $18.75 | $18.82 | $14.39 | 1,809,450 |
| 2017-10-20 | $18.51 | $18.79 | $18.15 | $18.77 | $14.36 | 2,274,170 |
| 2017-10-19 | $18.92 | $19.12 | $18.38 | $18.48 | $14.13 | 3,379,280 |
| 2017-10-18 | $19.20 | $19.32 | $18.80 | $18.86 | $14.43 | 3,270,020 |
| 2017-10-17 | $19.00 | $19.30 | $19.00 | $19.10 | $14.61 | 2,419,910 |
| 2017-10-16 | $19.72 | $19.90 | $19.00 | $19.12 | $14.62 | 6,441,410 |
| 2017-10-13 | $20.11 | $20.14 | $19.80 | $19.90 | $15.22 | 5,031,830 |
| 2017-10-12 | $19.73 | $20.27 | $19.71 | $20.12 | $15.39 | 7,886,430 |
| 2017-10-11 | $19.72 | $20.30 | $19.72 | $19.87 | $15.20 | 8,635,890 |
| 2017-10-10 | $19.30 | $20.68 | $19.22 | $20.09 | $15.37 | 12,191,760 |
| 2017-10-09 | $19.18 | $19.48 | $18.88 | $19.35 | $14.80 | 5,356,050 |
| 2017-10-06 | $18.88 | $18.88 | $18.88 | $18.88 | $14.44 | 0 |
| 2017-10-05 | $18.88 | $18.88 | $18.88 | $18.88 | $14.44 | 0 |
| 2017-10-04 | $18.88 | $18.88 | $18.88 | $18.88 | $14.44 | 0 |
| 2017-10-03 | $18.88 | $18.88 | $18.88 | $18.88 | $14.44 | 0 |
| 2017-10-02 | $18.88 | $18.88 | $18.88 | $18.88 | $14.44 | 0 |
| 2017-09-29 | $18.80 | $19.08 | $18.72 | $18.88 | $14.44 | 3,760,180 |
| 2017-09-28 | $19.02 | $19.25 | $18.76 | $18.80 | $14.38 | 4,569,570 |
| 2017-09-27 | $18.83 | $19.17 | $18.73 | $19.01 | $14.54 | 3,624,980 |
| 2017-09-26 | $18.84 | $18.89 | $18.55 | $18.83 | $14.40 | 3,381,050 |
| 2017-09-25 | $19.22 | $19.39 | $18.70 | $18.73 | $14.33 | 4,004,050 |
| 2017-09-22 | $19.51 | $19.51 | $19.05 | $19.18 | $14.67 | 5,347,080 |
| 2017-09-21 | $19.64 | $20.14 | $19.53 | $19.60 | $14.99 | 7,903,500 |
| 2017-09-20 | $19.38 | $19.78 | $19.29 | $19.60 | $14.99 | 5,501,080 |
| 2017-09-19 | $19.74 | $19.80 | $19.29 | $19.38 | $14.82 | 6,390,310 |
| 2017-09-18 | $19.80 | $19.92 | $19.64 | $19.73 | $15.09 | 5,148,600 |
| 2017-09-15 | $20.06 | $20.06 | $19.61 | $19.79 | $15.14 | 5,864,960 |
| 2017-09-14 | $20.05 | $20.41 | $19.92 | $20.07 | $15.35 | 8,768,880 |
| 2017-09-13 | $20.32 | $20.44 | $19.90 | $20.03 | $15.32 | 10,787,730 |
| 2017-09-12 | $19.30 | $20.58 | $19.22 | $20.52 | $15.70 | 19,497,040 |
| 2017-09-11 | $19.45 | $19.55 | $19.03 | $19.26 | $14.73 | 5,122,770 |
| 2017-09-08 | $19.31 | $19.60 | $19.30 | $19.42 | $14.85 | 6,882,250 |
| 2017-09-07 | $19.86 | $20.13 | $19.38 | $19.40 | $14.84 | 10,303,570 |
| 2017-09-06 | $19.33 | $19.95 | $19.22 | $19.85 | $15.18 | 9,717,640 |
| 2017-09-05 | $19.59 | $19.78 | $19.25 | $19.40 | $14.84 | 8,643,710 |
| 2017-09-04 | $19.17 | $20.13 | $19.08 | $19.71 | $15.08 | 16,408,010 |
| 2017-09-01 | $18.51 | $19.37 | $18.40 | $19.24 | $14.72 | 13,975,830 |
| 2017-08-31 | $18.50 | $18.64 | $18.35 | $18.51 | $14.16 | 3,102,170 |
| 2017-08-30 | $18.37 | $18.82 | $18.32 | $18.51 | $14.16 | 4,295,490 |
| 2017-08-29 | $18.73 | $18.86 | $18.26 | $18.32 | $14.01 | 6,048,360 |
| 2017-08-28 | $18.33 | $18.96 | $18.31 | $18.72 | $14.32 | 7,959,700 |
| 2017-08-25 | $18.16 | $18.57 | $18.15 | $18.53 | $14.17 | 4,828,370 |
| 2017-08-24 | $18.53 | $18.60 | $18.15 | $18.20 | $13.92 | 6,183,060 |
| 2017-08-23 | $18.74 | $19.09 | $18.57 | $18.66 | $14.27 | 6,969,440 |
| 2017-08-22 | $18.84 | $18.96 | $18.45 | $18.74 | $14.33 | 7,220,630 |
| 2017-08-21 | $19.13 | $19.37 | $18.76 | $18.84 | $14.41 | 9,538,220 |
| 2017-08-18 | $19.02 | $19.35 | $18.60 | $19.16 | $14.65 | 11,510,780 |
| 2017-08-17 | $18.29 | $19.30 | $18.15 | $19.03 | $14.56 | 16,037,650 |
| 2017-08-16 | $17.77 | $18.77 | $17.61 | $18.36 | $14.04 | 13,097,470 |
| 2017-08-15 | $17.98 | $17.98 | $17.66 | $17.86 | $13.66 | 5,947,220 |
| 2017-08-14 | $16.90 | $18.18 | $16.84 | $18.02 | $13.78 | 13,009,390 |
| 2017-08-11 | $17.10 | $17.15 | $16.71 | $16.90 | $12.93 | 3,861,780 |
| 2017-08-10 | $17.35 | $17.54 | $17.10 | $17.24 | $13.19 | 3,527,330 |
| 2017-08-09 | $17.64 | $17.64 | $17.27 | $17.35 | $13.27 | 3,929,580 |
| 2017-08-08 | $17.43 | $17.68 | $17.37 | $17.60 | $13.46 | 3,394,880 |
| 2017-08-07 | $17.26 | $17.55 | $17.26 | $17.47 | $13.36 | 2,816,060 |
| 2017-08-04 | $17.39 | $17.64 | $17.26 | $17.31 | $13.24 | 4,345,910 |
| 2017-08-03 | $16.98 | $17.66 | $16.98 | $17.39 | $13.30 | 4,106,880 |
| 2017-08-02 | $17.43 | $17.53 | $17.05 | $17.09 | $13.07 | 3,712,090 |
| 2017-08-01 | $17.49 | $17.62 | $17.37 | $17.51 | $13.39 | 2,983,500 |
| 2017-07-31 | $17.49 | $17.68 | $17.35 | $17.54 | $13.42 | 3,765,390 |
| 2017-07-28 | $17.59 | $17.65 | $17.39 | $17.51 | $13.39 | 4,472,650 |
| 2017-07-27 | $17.10 | $17.80 | $16.94 | $17.69 | $13.53 | 7,244,300 |
| 2017-07-26 | $17.27 | $17.27 | $16.90 | $17.05 | $13.04 | 3,220,770 |
| 2017-07-25 | $17.06 | $17.37 | $17.00 | $17.28 | $13.22 | 4,006,210 |
| 2017-07-24 | $17.11 | $17.14 | $16.71 | $17.12 | $13.09 | 4,443,530 |
| 2017-07-21 | $17.08 | $17.28 | $17.08 | $17.13 | $13.10 | 2,341,850 |
| 2017-07-20 | $16.98 | $17.40 | $16.88 | $17.09 | $13.07 | 3,137,510 |
| 2017-07-19 | $16.90 | $16.99 | $16.71 | $16.98 | $12.99 | 3,680,310 |
| 2017-07-18 | $16.51 | $16.95 | $16.51 | $16.90 | $12.93 | 4,239,930 |
| 2017-07-17 | $18.51 | $18.57 | $16.71 | $16.71 | $12.78 | 10,685,680 |
| 2017-07-14 | $18.73 | $18.84 | $18.49 | $18.57 | $14.20 | 3,875,330 |
| 2017-07-13 | $18.95 | $18.98 | $18.55 | $18.71 | $14.31 | 4,347,080 |
| 2017-07-12 | $18.99 | $19.10 | $18.65 | $18.91 | $14.46 | 3,864,440 |
| 2017-07-11 | $19.64 | $19.67 | $18.87 | $19.03 | $14.56 | 6,921,500 |
| 2017-07-10 | $19.62 | $19.74 | $19.45 | $19.51 | $14.92 | 5,122,740 |
| 2017-07-07 | $19.81 | $19.92 | $19.58 | $19.68 | $15.05 | 4,622,780 |
| 2017-07-06 | $19.96 | $20.04 | $19.65 | $19.88 | $15.21 | 4,628,210 |
| 2017-07-05 | $19.68 | $20.05 | $19.59 | $20.00 | $15.30 | 9,881,760 |
| 2017-07-04 | $19.66 | $19.96 | $19.57 | $19.69 | $15.06 | 7,521,240 |
| 2017-07-03 | $19.21 | $19.86 | $19.10 | $19.70 | $15.07 | 10,119,670 |
| 2017-06-30 | $19.28 | $19.34 | $18.96 | $19.16 | $14.65 | 6,540,360 |
| 2017-06-29 | $18.99 | $19.36 | $18.80 | $19.35 | $14.80 | 6,169,630 |
| 2017-06-28 | $19.10 | $19.15 | $18.84 | $18.92 | $14.47 | 2,878,260 |
| 2017-06-27 | $19.05 | $19.32 | $18.97 | $19.09 | $14.60 | 3,635,080 |
| 2017-06-26 | $18.61 | $19.07 | $18.56 | $19.06 | $14.58 | 4,470,940 |
| 2017-06-23 | $18.84 | $19.00 | $18.31 | $18.66 | $14.27 | 4,072,940 |
| 2017-06-22 | $19.27 | $19.37 | $18.78 | $18.83 | $14.40 | 4,518,680 |
| 2017-06-21 | $19.36 | $19.46 | $19.10 | $19.29 | $14.75 | 3,455,360 |
| 2017-06-20 | $19.37 | $19.62 | $19.26 | $19.39 | $14.83 | 6,500,970 |
| 2017-06-19 | $19.16 | $19.47 | $19.11 | $19.37 | $14.82 | 7,878,820 |
| 2017-06-16 | $19.32 | $19.35 | $19.01 | $19.16 | $14.65 | 4,368,120 |
| 2017-06-15 | $19.01 | $19.57 | $19.01 | $19.38 | $14.82 | 12,618,780 |
| 2017-06-14 | $20.00 | $20.00 | $18.98 | $19.16 | $14.65 | 5,586,720 |
| 2017-06-13 | $18.54 | $19.18 | $18.54 | $19.04 | $14.56 | 2,917,250 |
| 2017-06-12 | $18.90 | $19.15 | $18.65 | $18.75 | $14.34 | 3,699,410 |
| 2017-06-09 | $18.97 | $19.18 | $18.80 | $19.06 | $14.58 | 2,624,370 |
| 2017-06-08 | $19.11 | $19.28 | $18.90 | $19.08 | $14.59 | 4,523,990 |
| 2017-06-07 | $18.62 | $19.16 | $18.53 | $19.08 | $14.59 | 5,054,450 |
| 2017-06-06 | $18.25 | $18.62 | $18.20 | $18.59 | $14.22 | 3,571,260 |
| 2017-06-05 | $18.21 | $19.00 | $18.17 | $18.41 | $14.08 | 3,935,320 |
| 2017-06-02 | $18.40 | $18.55 | $17.60 | $18.18 | $13.91 | 6,466,190 |
| 2017-06-01 | $19.51 | $19.51 | $18.28 | $18.40 | $14.03 | 6,090,600 |
| 2017-05-31 | $19.75 | $20.15 | $19.45 | $19.47 | $14.79 | 5,007,550 |
| 2017-05-30 | $19.54 | $19.54 | $19.54 | $19.54 | $14.85 | 0 |
| 2017-05-29 | $19.54 | $19.54 | $19.54 | $19.54 | $14.85 | 0 |
| 2017-05-26 | $19.42 | $20.03 | $19.33 | $19.54 | $14.85 | 4,234,670 |
| 2017-05-25 | $19.20 | $19.78 | $18.85 | $19.42 | $14.75 | 6,313,020 |
| 2017-05-24 | $19.30 | $19.42 | $18.45 | $19.20 | $14.59 | 4,524,970 |
| 2017-05-23 | $20.18 | $20.39 | $19.40 | $19.42 | $14.75 | 6,034,200 |
| 2017-05-22 | $20.22 | $20.58 | $19.88 | $20.01 | $15.20 | 6,738,220 |
| 2017-05-19 | $20.18 | $20.97 | $19.75 | $20.62 | $15.67 | 10,768,630 |
| 2017-05-18 | $20.55 | $20.99 | $19.90 | $20.24 | $15.38 | 8,344,540 |
| 2017-05-17 | $20.98 | $21.20 | $20.68 | $20.72 | $15.74 | 6,570,900 |
| 2017-05-16 | $20.90 | $21.36 | $20.51 | $21.00 | $15.95 | 9,148,120 |
| 2017-05-15 | $21.75 | $22.00 | $20.95 | $21.20 | $16.11 | 8,934,600 |
| 2017-05-12 | $20.40 | $21.05 | $19.52 | $20.55 | $15.61 | 11,534,790 |
| 2017-05-11 | $22.80 | $22.94 | $20.66 | $20.66 | $15.70 | 19,773,910 |
| 2017-05-10 | $23.34 | $23.38 | $22.80 | $22.95 | $17.44 | 4,481,550 |
| 2017-05-09 | $23.45 | $23.55 | $22.78 | $23.31 | $17.71 | 6,086,730 |
| 2017-05-08 | $23.03 | $23.80 | $23.03 | $23.38 | $17.76 | 5,913,370 |
| 2017-05-05 | $23.19 | $23.66 | $23.10 | $23.40 | $17.78 | 8,286,430 |
| 2017-05-04 | $23.93 | $23.93 | $23.11 | $23.19 | $17.62 | 6,500,200 |
| 2017-05-03 | $24.20 | $24.30 | $23.66 | $23.91 | $18.17 | 6,701,960 |
| 2017-05-02 | $24.60 | $24.60 | $23.56 | $24.16 | $18.36 | 6,039,580 |
| 2017-05-01 | $24.04 | $24.04 | $24.04 | $24.04 | $18.26 | 0 |
| 2017-04-28 | $23.44 | $24.15 | $23.36 | $24.04 | $18.26 | 8,209,430 |
| 2017-04-27 | $23.00 | $23.83 | $22.40 | $23.78 | $18.07 | 8,988,870 |
| 2017-04-26 | $23.24 | $23.46 | $22.60 | $22.68 | $17.23 | 4,130,810 |
| 2017-04-25 | $23.20 | $23.56 | $23.08 | $23.23 | $17.65 | 3,375,010 |
| 2017-04-24 | $23.50 | $23.81 | $23.00 | $23.48 | $17.84 | 8,185,680 |
| 2017-04-21 | $22.98 | $23.80 | $22.90 | $23.51 | $17.86 | 11,252,760 |
| 2017-04-20 | $23.15 | $23.15 | $22.77 | $22.98 | $17.46 | 3,551,150 |
| 2017-04-19 | $23.27 | $23.93 | $22.45 | $22.92 | $17.41 | 6,992,410 |
| 2017-04-18 | $23.73 | $23.83 | $23.25 | $23.33 | $17.72 | 3,797,030 |
| 2017-04-17 | $23.80 | $23.90 | $23.44 | $23.59 | $17.92 | 4,440,780 |
| 2017-04-14 | $24.50 | $24.50 | $23.91 | $24.00 | $18.23 | 4,965,380 |
| 2017-04-13 | $24.45 | $24.75 | $24.45 | $24.55 | $18.65 | 2,489,770 |
| 2017-04-12 | $24.70 | $24.93 | $24.35 | $24.45 | $18.58 | 5,806,460 |
| 2017-04-11 | $24.71 | $25.35 | $24.57 | $25.10 | $19.07 | 8,969,530 |
| 2017-04-10 | $24.70 | $24.98 | $24.51 | $24.71 | $18.77 | 5,264,700 |
| 2017-04-07 | $24.70 | $25.26 | $24.53 | $24.85 | $18.88 | 9,749,320 |
| 2017-04-06 | $24.08 | $25.04 | $23.96 | $24.72 | $18.78 | 10,992,780 |
| 2017-04-05 | $23.50 | $24.24 | $23.45 | $24.08 | $18.29 | 5,578,380 |
| 2017-04-04 | $23.34 | $23.34 | $23.34 | $23.34 | $17.73 | 0 |
| 2017-04-03 | $23.34 | $23.34 | $23.34 | $23.34 | $17.73 | 0 |
| 2017-03-31 | $23.39 | $23.68 | $23.24 | $23.34 | $17.73 | 3,127,530 |
| 2017-03-30 | $23.79 | $23.98 | $23.31 | $23.38 | $17.76 | 5,860,100 |
| 2017-03-29 | $23.92 | $24.04 | $23.77 | $23.90 | $18.16 | 2,878,830 |
| 2017-03-28 | $24.07 | $24.18 | $23.85 | $23.91 | $18.17 | 2,972,600 |
| 2017-03-27 | $24.29 | $24.29 | $24.01 | $24.04 | $18.26 | 3,308,260 |
| 2017-03-24 | $24.32 | $24.32 | $23.98 | $24.16 | $18.36 | 4,257,600 |
| 2017-03-23 | $24.19 | $24.36 | $23.81 | $24.26 | $18.43 | 5,466,290 |
| 2017-03-22 | $24.62 | $24.92 | $24.03 | $24.10 | $18.31 | 9,487,230 |
| 2017-03-21 | $24.93 | $25.22 | $24.70 | $24.76 | $18.81 | 6,373,400 |
| 2017-03-20 | $24.70 | $25.10 | $24.61 | $24.92 | $18.93 | 5,064,620 |
| 2017-03-17 | $25.03 | $25.27 | $24.60 | $24.74 | $18.80 | 8,063,550 |
| 2017-03-16 | $24.78 | $25.16 | $24.77 | $25.07 | $19.05 | 8,251,590 |
| 2017-03-15 | $25.03 | $25.16 | $24.75 | $24.80 | $18.84 | 5,360,040 |
| 2017-03-14 | $25.29 | $25.55 | $24.95 | $25.10 | $19.07 | 5,156,480 |
| 2017-03-13 | $24.81 | $25.29 | $24.69 | $25.21 | $19.15 | 6,161,230 |
| 2017-03-10 | $25.43 | $25.57 | $24.90 | $24.92 | $18.93 | 4,765,920 |
| 2017-03-09 | $25.63 | $25.68 | $25.25 | $25.31 | $19.23 | 4,960,580 |
| 2017-03-08 | $25.60 | $25.86 | $25.54 | $25.67 | $19.50 | 5,207,780 |
| 2017-03-07 | $25.89 | $25.90 | $25.45 | $25.70 | $19.53 | 7,448,640 |
| 2017-03-06 | $25.40 | $26.05 | $25.11 | $25.79 | $19.59 | 13,748,360 |
| 2017-03-03 | $24.66 | $25.29 | $24.35 | $25.22 | $19.16 | 8,463,930 |
| 2017-03-02 | $25.10 | $25.19 | $24.70 | $24.71 | $18.77 | 4,809,860 |
| 2017-03-01 | $24.96 | $25.15 | $24.80 | $25.05 | $19.03 | 6,449,000 |
| 2017-02-28 | $24.65 | $25.17 | $24.52 | $25.09 | $19.06 | 8,488,090 |
| 2017-02-27 | $24.94 | $24.97 | $24.60 | $24.65 | $18.73 | 4,952,580 |
| 2017-02-24 | $24.43 | $25.05 | $24.43 | $24.94 | $18.95 | 10,293,440 |
| 2017-02-23 | $24.73 | $24.77 | $24.40 | $24.55 | $18.65 | 5,299,000 |
| 2017-02-22 | $24.72 | $24.88 | $24.48 | $24.72 | $18.78 | 5,277,150 |
| 2017-02-21 | $24.38 | $25.00 | $24.38 | $24.78 | $18.83 | 9,357,960 |
| 2017-02-20 | $24.11 | $24.48 | $24.07 | $24.41 | $18.55 | 3,880,860 |
| 2017-02-17 | $24.40 | $24.53 | $24.10 | $24.13 | $18.33 | 4,902,710 |
| 2017-02-16 | $24.10 | $24.72 | $24.05 | $24.42 | $18.55 | 8,427,960 |
| 2017-02-15 | $24.65 | $24.75 | $24.12 | $24.19 | $18.38 | 4,627,790 |
| 2017-02-14 | $24.56 | $24.80 | $24.35 | $24.65 | $18.73 | 5,382,750 |
| 2017-02-13 | $24.34 | $24.67 | $24.30 | $24.46 | $18.58 | 4,176,610 |
| 2017-02-10 | $24.72 | $24.80 | $24.38 | $24.44 | $18.57 | 4,024,200 |
| 2017-02-09 | $24.60 | $24.73 | $24.54 | $24.68 | $18.75 | 4,017,630 |
| 2017-02-08 | $24.41 | $24.66 | $24.21 | $24.65 | $18.73 | 3,492,300 |
| 2017-02-07 | $24.35 | $24.69 | $24.26 | $24.39 | $18.53 | 3,419,930 |
| 2017-02-06 | $24.11 | $24.71 | $23.91 | $24.58 | $18.67 | 4,508,610 |
| 2017-02-03 | $24.15 | $25.19 | $23.81 | $24.40 | $18.54 | 5,069,570 |
| 2017-02-02 | $24.15 | $24.15 | $24.15 | $24.15 | $18.35 | 0 |
| 2017-02-01 | $24.15 | $24.15 | $24.15 | $24.15 | $18.35 | 0 |
| 2017-01-31 | $24.15 | $24.15 | $24.15 | $24.15 | $18.35 | 0 |
| 2017-01-30 | $24.15 | $24.15 | $24.15 | $24.15 | $18.35 | 0 |
| 2017-01-27 | $24.15 | $24.15 | $24.15 | $24.15 | $18.35 | 0 |
| 2017-01-26 | $24.00 | $24.30 | $23.83 | $24.15 | $18.35 | 4,081,420 |
| 2017-01-25 | $23.54 | $24.66 | $23.44 | $23.90 | $18.16 | 6,881,910 |
| 2017-01-24 | $23.88 | $23.94 | $23.58 | $23.62 | $17.95 | 2,615,510 |
| 2017-01-23 | $23.87 | $24.08 | $23.61 | $23.88 | $18.14 | 3,631,580 |
| 2017-01-20 | $23.39 | $24.19 | $23.26 | $23.73 | $18.03 | 6,711,720 |
| 2017-01-19 | $23.49 | $23.50 | $23.00 | $23.33 | $17.72 | 2,895,220 |
| 2017-01-18 | $23.30 | $23.77 | $23.10 | $23.17 | $17.60 | 4,798,390 |
| 2017-01-17 | $22.90 | $23.71 | $22.43 | $23.38 | $17.76 | 8,205,580 |
| 2017-01-16 | $24.31 | $24.70 | $22.08 | $22.86 | $17.37 | 11,634,510 |
| 2017-01-13 | $24.72 | $25.00 | $24.20 | $24.46 | $18.58 | 7,166,520 |
| 2017-01-12 | $25.06 | $25.18 | $24.63 | $24.72 | $18.78 | 6,732,500 |
| 2017-01-11 | $24.93 | $25.60 | $24.81 | $25.22 | $19.16 | 16,676,280 |
| 2017-01-10 | $24.83 | $25.03 | $24.52 | $24.73 | $18.79 | 6,876,390 |
| 2017-01-09 | $24.50 | $25.03 | $24.07 | $24.85 | $18.88 | 12,243,070 |
| 2017-01-06 | $24.75 | $24.92 | $24.56 | $24.63 | $18.71 | 4,451,520 |
| 2017-01-05 | $24.73 | $25.05 | $24.56 | $24.62 | $18.71 | 5,567,380 |
| 2017-01-04 | $24.37 | $24.83 | $24.35 | $24.75 | $18.80 | 6,512,180 |
| 2017-01-03 | $24.10 | $24.50 | $24.00 | $24.39 | $18.53 | 4,174,720 |
| 2017-01-02 | $24.06 | $24.06 | $24.06 | $24.06 | $18.28 | 0 |
| 2016-12-30 | $24.25 | $24.38 | $24.03 | $24.06 | $18.28 | 3,494,500 |
| 2016-12-29 | $24.18 | $24.65 | $24.18 | $24.26 | $18.43 | 3,918,050 |
| 2016-12-28 | $24.60 | $24.65 | $24.28 | $24.32 | $18.48 | 3,103,070 |
| 2016-12-27 | $24.71 | $24.88 | $24.35 | $24.47 | $18.59 | 4,850,460 |
| 2016-12-26 | $24.73 | $24.85 | $24.01 | $24.71 | $18.77 | 7,496,410 |
| 2016-12-23 | $25.00 | $25.42 | $24.10 | $24.85 | $18.88 | 7,988,180 |
| 2016-12-22 | $24.97 | $25.22 | $24.80 | $25.00 | $18.99 | 6,576,490 |
| 2016-12-21 | $25.18 | $25.27 | $24.79 | $24.96 | $18.96 | 6,873,510 |
| 2016-12-20 | $24.69 | $25.23 | $24.69 | $25.07 | $19.05 | 4,550,210 |
| 2016-12-19 | $25.15 | $25.23 | $24.70 | $24.82 | $18.86 | 4,878,600 |
| 2016-12-16 | $25.10 | $25.46 | $24.80 | $25.13 | $19.09 | 7,932,310 |
| 2016-12-15 | $24.77 | $25.39 | $24.23 | $25.03 | $19.02 | 6,444,190 |
| 2016-12-14 | $25.50 | $25.50 | $23.80 | $24.97 | $18.97 | 11,987,560 |
| 2016-12-13 | $25.50 | $25.70 | $25.01 | $25.38 | $19.28 | 8,044,100 |
| 2016-12-12 | $27.50 | $27.86 | $25.10 | $25.36 | $19.27 | 11,633,350 |
| 2016-12-09 | $27.71 | $28.14 | $27.47 | $27.67 | $21.02 | 9,383,080 |
| 2016-12-08 | $28.65 | $28.65 | $27.65 | $27.68 | $21.03 | 9,349,020 |
| 2016-12-07 | $28.50 | $29.02 | $28.26 | $28.50 | $21.65 | 8,010,530 |
| 2016-12-06 | $28.61 | $29.01 | $28.22 | $28.50 | $21.65 | 5,835,700 |
| 2016-12-05 | $28.30 | $28.88 | $28.23 | $28.63 | $21.75 | 7,698,300 |
| 2016-12-02 | $30.58 | $30.80 | $29.33 | $29.39 | $22.33 | 14,002,800 |
| 2016-12-01 | $31.66 | $31.86 | $30.60 | $30.93 | $23.50 | 9,612,770 |
| 2016-11-30 | $30.70 | $31.34 | $30.03 | $31.26 | $23.75 | 9,570,630 |
| 2016-11-29 | $31.02 | $32.16 | $30.45 | $30.76 | $23.37 | 15,029,180 |
| 2016-11-28 | $31.28 | $31.28 | $30.59 | $30.98 | $23.54 | 12,205,650 |
| 2016-11-25 | $29.85 | $31.88 | $29.53 | $31.42 | $23.87 | 25,915,780 |
| 2016-11-24 | $29.59 | $30.01 | $29.20 | $29.50 | $22.41 | 8,842,310 |
| 2016-11-23 | $29.85 | $30.67 | $29.55 | $29.58 | $22.47 | 19,753,160 |
| 2016-11-22 | $29.70 | $30.09 | $29.50 | $29.84 | $22.67 | 6,635,750 |
| 2016-11-21 | $28.76 | $29.88 | $28.70 | $29.79 | $22.63 | 14,789,520 |
| 2016-11-18 | $28.50 | $29.15 | $28.40 | $28.86 | $21.93 | 10,295,090 |
| 2016-11-17 | $28.68 | $29.00 | $28.36 | $28.47 | $21.63 | 5,622,920 |
| 2016-11-16 | $29.16 | $29.24 | $28.62 | $28.75 | $21.84 | 6,527,850 |
| 2016-11-15 | $28.80 | $29.20 | $28.65 | $29.13 | $22.13 | 7,449,860 |
| 2016-11-14 | $29.25 | $29.87 | $28.72 | $28.95 | $21.99 | 10,321,740 |
| 2016-11-11 | $29.17 | $29.35 | $28.61 | $29.25 | $22.22 | 10,413,100 |
| 2016-11-10 | $29.23 | $29.50 | $29.02 | $29.12 | $22.12 | 10,848,630 |
| 2016-11-09 | $28.94 | $29.50 | $28.40 | $29.01 | $22.04 | 18,019,670 |
| 2016-11-08 | $28.11 | $29.48 | $27.97 | $29.08 | $22.09 | 29,238,490 |
| 2016-11-07 | $27.33 | $27.91 | $27.12 | $27.89 | $21.19 | 11,518,130 |
| 2016-11-04 | $27.56 | $27.69 | $27.08 | $27.26 | $20.71 | 6,120,220 |
| 2016-11-03 | $27.11 | $27.70 | $27.11 | $27.61 | $20.98 | 7,155,750 |
| 2016-11-02 | $27.30 | $27.70 | $27.23 | $27.53 | $20.92 | 8,732,060 |
| 2016-11-01 | $27.41 | $27.50 | $27.09 | $27.38 | $20.80 | 6,338,420 |
| 2016-10-31 | $27.22 | $27.45 | $27.01 | $27.32 | $20.76 | 0 |
| 2016-10-28 | $27.13 | $27.85 | $27.10 | $27.42 | $20.83 | 13,876,740 |
| 2016-10-27 | $27.19 | $27.39 | $27.02 | $27.26 | $20.71 | 5,760,280 |
| 2016-10-26 | $27.48 | $27.64 | $26.96 | $27.17 | $20.64 | 10,698,490 |
| 2016-10-25 | $27.70 | $27.86 | $27.40 | $27.62 | $20.98 | 10,999,090 |
| 2016-10-24 | $27.70 | $28.34 | $27.67 | $27.88 | $21.18 | 17,754,690 |
| 2016-10-21 | $28.42 | $28.84 | $27.55 | $27.78 | $21.11 | 13,774,190 |
| 2016-10-20 | $27.50 | $27.96 | $27.15 | $27.56 | $20.94 | 7,737,280 |
| 2016-10-19 | $27.75 | $27.75 | $27.26 | $27.40 | $20.82 | 7,836,170 |
| 2016-10-18 | $27.02 | $27.77 | $27.00 | $27.70 | $21.05 | 10,154,670 |
| 2016-10-17 | $27.58 | $27.69 | $26.89 | $27.09 | $20.58 | 9,550,010 |
| 2016-10-14 | $28.27 | $28.27 | $27.28 | $27.79 | $21.11 | 14,222,810 |
| 2016-10-13 | $28.30 | $28.50 | $28.15 | $28.29 | $21.49 | 6,173,560 |
| 2016-10-12 | $28.55 | $28.69 | $28.12 | $28.25 | $21.46 | 8,972,650 |
| 2016-10-11 | $28.50 | $28.85 | $28.29 | $28.57 | $21.71 | 10,593,280 |
| 2016-10-10 | $28.00 | $28.86 | $27.50 | $28.61 | $21.74 | 24,259,070 |
| 2016-10-07 | $27.06 | $27.06 | $27.06 | $27.06 | $20.56 | 0 |
| 2016-10-06 | $27.06 | $27.06 | $27.06 | $27.06 | $20.56 | 0 |
| 2016-10-05 | $27.06 | $27.06 | $27.06 | $27.06 | $20.56 | 0 |
| 2016-10-04 | $27.06 | $27.06 | $27.06 | $27.06 | $20.56 | 0 |
| 2016-10-03 | $27.06 | $27.06 | $27.06 | $27.06 | $20.56 | 0 |
| 2016-09-30 | $27.37 | $27.55 | $26.77 | $27.06 | $20.56 | 7,484,790 |
| 2016-09-29 | $27.70 | $28.11 | $27.12 | $27.37 | $20.79 | 8,632,590 |
| 2016-09-28 | $27.98 | $28.16 | $27.49 | $27.83 | $21.14 | 7,791,580 |
| 2016-09-27 | $27.08 | $27.91 | $27.05 | $27.78 | $21.11 | 7,225,400 |
| 2016-09-26 | $27.40 | $28.10 | $26.91 | $27.35 | $20.78 | 9,367,410 |
| 2016-09-23 | $27.60 | $27.90 | $27.22 | $27.53 | $20.92 | 7,271,820 |
| 2016-09-22 | $27.40 | $28.29 | $27.40 | $27.53 | $20.92 | 8,241,730 |
| 2016-09-21 | $27.14 | $27.70 | $27.02 | $27.40 | $20.82 | 6,811,010 |
| 2016-09-20 | $26.90 | $27.22 | $26.74 | $27.14 | $20.62 | 5,721,200 |
| 2016-09-19 | $26.68 | $27.08 | $26.60 | $26.82 | $20.38 | 4,817,070 |
| 2016-09-16 | $26.65 | $26.65 | $26.65 | $26.65 | $20.25 | 0 |
| 2016-09-15 | $26.65 | $26.65 | $26.65 | $26.65 | $20.25 | 0 |
| 2016-09-14 | $26.81 | $27.12 | $26.51 | $26.65 | $20.25 | 5,154,730 |
| 2016-09-13 | $27.01 | $27.39 | $26.71 | $26.92 | $20.45 | 7,965,960 |
| 2016-09-12 | $27.99 | $27.99 | $26.10 | $27.15 | $20.63 | 15,053,280 |
| 2016-09-09 | $29.29 | $29.50 | $28.40 | $28.49 | $21.65 | 7,670,720 |
| 2016-09-08 | $29.11 | $29.77 | $28.81 | $29.24 | $22.22 | 8,053,120 |
| 2016-09-07 | $28.60 | $30.46 | $28.45 | $29.29 | $22.25 | 23,573,760 |
| 2016-09-06 | $27.76 | $28.88 | $27.64 | $28.87 | $21.93 | 13,245,510 |
| 2016-09-05 | $27.85 | $28.18 | $27.61 | $27.69 | $21.04 | 4,552,380 |
| 2016-09-02 | $27.55 | $28.10 | $27.32 | $27.84 | $21.15 | 9,521,730 |
| 2016-09-01 | $27.60 | $28.54 | $27.33 | $27.69 | $21.04 | 9,841,450 |
| 2016-08-31 | $27.46 | $27.61 | $27.15 | $27.52 | $20.91 | 4,751,100 |
| 2016-08-30 | $27.93 | $28.00 | $27.20 | $27.46 | $20.86 | 6,683,300 |
| 2016-08-29 | $28.00 | $28.29 | $27.50 | $27.93 | $21.22 | 6,044,820 |
| 2016-08-26 | $27.20 | $28.09 | $27.05 | $27.57 | $20.95 | 7,689,000 |
| 2016-08-25 | $27.20 | $27.40 | $26.81 | $27.28 | $20.73 | 6,937,400 |
| 2016-08-24 | $27.93 | $28.10 | $27.46 | $27.73 | $21.07 | 6,056,760 |
| 2016-08-23 | $27.55 | $28.03 | $27.41 | $27.87 | $21.17 | 6,713,500 |
| 2016-08-22 | $29.45 | $29.45 | $27.51 | $27.55 | $20.93 | 16,444,370 |
| 2016-08-19 | $29.47 | $30.21 | $29.16 | $29.40 | $22.34 | 12,612,540 |
| 2016-08-18 | $30.01 | $31.49 | $29.27 | $29.99 | $22.78 | 27,401,890 |
| 2016-08-17 | $28.03 | $28.89 | $28.03 | $28.64 | $21.76 | 10,061,980 |
| 2016-08-16 | $27.99 | $28.87 | $27.80 | $28.24 | $21.46 | 13,349,510 |
| 2016-08-15 | $26.45 | $29.00 | $26.13 | $28.17 | $21.40 | 19,663,750 |
| 2016-08-12 | $25.83 | $26.96 | $25.60 | $26.58 | $20.19 | 9,101,580 |
| 2016-08-11 | $26.58 | $26.85 | $25.80 | $25.81 | $19.61 | 9,065,210 |
| 2016-08-10 | $27.00 | $27.20 | $26.60 | $26.75 | $20.32 | 8,829,750 |
| 2016-08-09 | $27.20 | $27.33 | $26.69 | $27.00 | $20.51 | 9,625,180 |
| 2016-08-08 | $26.30 | $27.06 | $26.12 | $26.97 | $20.49 | 11,450,330 |
| 2016-08-05 | $27.00 | $27.10 | $26.30 | $26.37 | $20.03 | 10,281,510 |
| 2016-08-04 | $26.57 | $27.65 | $26.00 | $27.27 | $20.72 | 16,329,410 |
| 2016-08-03 | $26.25 | $26.94 | $25.83 | $26.89 | $20.43 | 11,748,060 |
| 2016-08-02 | $26.50 | $26.76 | $26.29 | $26.68 | $20.27 | 6,982,780 |
| 2016-08-01 | $26.29 | $26.81 | $25.30 | $26.66 | $20.25 | 10,067,430 |
| 2016-07-29 | $27.55 | $27.66 | $26.14 | $26.30 | $19.98 | 9,083,390 |
| 2016-07-28 | $27.89 | $28.44 | $26.26 | $27.16 | $20.63 | 20,569,130 |
| 2016-07-27 | $29.68 | $30.36 | $28.01 | $28.44 | $21.61 | 21,553,380 |
| 2016-07-26 | $29.45 | $30.33 | $29.16 | $29.58 | $22.47 | 13,049,270 |
| 2016-07-25 | $29.80 | $30.93 | $29.20 | $29.75 | $22.60 | 16,686,980 |
| 2016-07-22 | $29.75 | $31.67 | $29.00 | $30.06 | $22.84 | 23,399,020 |
| 2016-07-21 | $29.82 | $30.84 | $29.40 | $30.05 | $22.83 | 15,152,430 |
| 2016-07-20 | $29.49 | $30.13 | $28.90 | $29.87 | $22.69 | 10,624,000 |
| 2016-07-19 | $29.27 | $30.46 | $29.03 | $29.60 | $22.49 | 17,150,510 |
| 2016-07-18 | $28.77 | $29.91 | $28.60 | $29.27 | $22.24 | 18,600,310 |
| 2016-07-15 | $29.61 | $30.04 | $28.45 | $29.00 | $22.03 | 15,859,900 |
| 2016-07-14 | $29.56 | $30.59 | $29.41 | $29.90 | $22.72 | 14,894,290 |
| 2016-07-13 | $30.00 | $30.77 | $29.50 | $30.06 | $22.84 | 25,644,940 |
| 2016-07-12 | $27.50 | $30.57 | $27.25 | $30.16 | $22.91 | 41,595,380 |
| 2016-07-11 | $26.35 | $28.29 | $26.35 | $27.79 | $21.11 | 35,315,640 |
| 2016-07-08 | $25.42 | $26.10 | $25.00 | $25.72 | $19.54 | 9,640,010 |
| 2016-07-07 | $25.89 | $26.17 | $25.25 | $25.46 | $19.34 | 9,850,820 |
| 2016-07-06 | $26.00 | $26.45 | $25.61 | $26.01 | $19.76 | 12,566,960 |
| 2016-07-05 | $25.77 | $26.98 | $25.62 | $26.31 | $19.99 | 14,710,180 |
| 2016-07-04 | $25.00 | $26.00 | $25.00 | $25.73 | $19.55 | 10,995,550 |
| 2016-07-01 | $24.98 | $25.92 | $24.93 | $25.61 | $19.46 | 16,073,760 |
| 2016-06-30 | $24.75 | $25.17 | $24.42 | $24.92 | $18.93 | 9,042,740 |
| 2016-06-29 | $24.51 | $25.24 | $24.51 | $24.90 | $18.92 | 16,119,610 |
| 2016-06-28 | $24.40 | $24.81 | $24.15 | $24.62 | $18.71 | 29,863,020 |
| 2016-06-27 | $22.33 | $24.90 | $22.33 | $24.68 | $18.75 | 33,942,120 |
| 2016-06-24 | $23.18 | $23.19 | $22.00 | $22.64 | $17.20 | 10,811,490 |
| 2016-06-23 | $23.08 | $23.40 | $22.60 | $23.12 | $17.57 | 11,352,430 |
| 2016-06-22 | $22.38 | $23.23 | $22.28 | $23.17 | $17.60 | 11,002,280 |
| 2016-06-21 | $22.80 | $22.96 | $22.26 | $22.49 | $17.09 | 8,914,050 |
| 2016-06-20 | $22.58 | $22.58 | $22.00 | $22.54 | $17.12 | 6,839,100 |
| 2016-06-17 | $22.51 | $22.97 | $22.38 | $22.65 | $17.21 | 10,081,270 |
| 2016-06-16 | $22.90 | $22.92 | $22.36 | $22.50 | $17.06 | 7,310,720 |
| 2016-06-15 | $21.83 | $23.05 | $21.63 | $22.84 | $17.29 | 6,607,810 |
| 2016-06-14 | $22.10 | $22.39 | $21.79 | $22.18 | $16.79 | 6,017,490 |
| 2016-06-13 | $23.30 | $23.59 | $21.95 | $22.09 | $16.73 | 9,296,350 |
| 2016-06-10 | $23.79 | $23.79 | $23.79 | $23.79 | $18.01 | 0 |
| 2016-06-09 | $23.79 | $23.79 | $23.79 | $23.79 | $18.01 | 0 |
| 2016-06-08 | $23.65 | $24.05 | $23.58 | $23.79 | $18.01 | 6,247,900 |
| 2016-06-07 | $24.00 | $24.12 | $23.65 | $23.79 | $18.01 | 8,550,940 |
| 2016-06-06 | $24.25 | $24.42 | $23.82 | $24.08 | $18.23 | 8,132,670 |
| 2016-06-03 | $23.70 | $24.65 | $23.50 | $24.34 | $18.43 | 16,773,550 |
| 2016-06-02 | $23.39 | $23.90 | $23.31 | $23.72 | $17.96 | 9,913,970 |
| 2016-06-01 | $23.61 | $23.61 | $23.61 | $23.61 | $17.88 | 0 |
| 2016-05-31 | $22.24 | $23.83 | $22.24 | $23.61 | $17.88 | 15,603,320 |
| 2016-05-30 | $22.00 | $22.64 | $21.69 | $22.24 | $16.84 | 6,550,220 |
| 2016-05-27 | $22.53 | $22.90 | $22.27 | $22.38 | $16.95 | 8,522,290 |
| 2016-05-26 | $22.80 | $22.99 | $21.91 | $22.67 | $17.17 | 9,923,450 |
| 2016-05-25 | $22.92 | $23.64 | $22.73 | $22.87 | $17.32 | 13,152,020 |
| 2016-05-24 | $22.32 | $23.25 | $21.92 | $22.93 | $17.36 | 13,109,980 |
| 2016-05-23 | $22.34 | $22.69 | $22.17 | $22.46 | $17.01 | 7,590,590 |
| 2016-05-20 | $21.59 | $22.45 | $21.00 | $22.39 | $16.95 | 8,779,500 |
| 2016-05-19 | $21.86 | $22.56 | $21.86 | $21.97 | $16.64 | 6,628,130 |
| 2016-05-18 | $22.40 | $22.48 | $21.37 | $21.82 | $16.52 | 7,724,040 |
| 2016-05-17 | $22.80 | $23.02 | $22.32 | $22.73 | $17.21 | 7,955,490 |
| 2016-05-16 | $22.18 | $22.65 | $22.10 | $22.56 | $17.08 | 6,165,020 |
| 2016-05-13 | $22.23 | $22.75 | $22.10 | $22.22 | $16.82 | 5,458,820 |
| 2016-05-12 | $21.70 | $22.75 | $21.18 | $22.51 | $17.04 | 9,925,840 |
| 2016-05-11 | $22.73 | $22.78 | $21.97 | $22.01 | $16.67 | 6,684,790 |
| 2016-05-10 | $22.53 | $22.70 | $22.22 | $22.41 | $16.97 | 4,325,850 |
| 2016-05-09 | $23.49 | $23.49 | $22.26 | $22.36 | $16.93 | 8,680,370 |
| 2016-05-06 | $25.37 | $25.38 | $23.70 | $23.78 | $18.01 | 11,770,350 |
| 2016-05-05 | $25.31 | $25.44 | $25.00 | $25.31 | $19.16 | 8,259,010 |
| 2016-05-04 | $25.30 | $25.65 | $24.99 | $25.10 | $19.01 | 9,624,660 |
| 2016-05-03 | $24.50 | $25.70 | $24.36 | $25.36 | $19.20 | 11,378,810 |
| 2016-05-02 | $24.48 | $24.48 | $24.48 | $24.48 | $18.54 | 0 |
| 2016-04-29 | $24.55 | $25.13 | $24.34 | $24.48 | $18.54 | 8,290,340 |
| 2016-04-28 | $25.10 | $25.26 | $24.18 | $24.95 | $18.89 | 12,214,930 |
| 2016-04-27 | $24.80 | $25.80 | $24.80 | $25.10 | $19.01 | 11,925,570 |
| 2016-04-26 | $24.48 | $24.94 | $24.33 | $24.90 | $18.85 | 6,582,370 |
| 2016-04-25 | $24.99 | $24.99 | $24.00 | $24.50 | $18.55 | 8,128,630 |
| 2016-04-22 | $24.51 | $25.15 | $24.24 | $25.12 | $19.02 | 8,827,580 |
| 2016-04-21 | $24.98 | $25.50 | $24.40 | $24.50 | $18.55 | 10,080,950 |
| 2016-04-20 | $27.40 | $27.55 | $24.39 | $25.15 | $19.04 | 17,440,500 |
| 2016-04-19 | $27.24 | $27.45 | $26.80 | $27.10 | $20.52 | 7,750,770 |
| 2016-04-18 | $27.00 | $27.40 | $26.90 | $26.91 | $20.38 | 8,438,440 |
| 2016-04-15 | $27.95 | $28.26 | $27.28 | $27.65 | $20.94 | 10,721,980 |
| 2016-04-14 | $27.78 | $28.30 | $27.33 | $27.96 | $21.17 | 10,819,820 |
| 2016-04-13 | $27.57 | $28.73 | $27.38 | $27.84 | $21.08 | 20,262,660 |
| 2016-04-12 | $27.00 | $28.35 | $26.90 | $27.63 | $20.92 | 19,921,330 |
| 2016-04-11 | $25.99 | $27.49 | $25.99 | $27.14 | $20.55 | 22,001,700 |
| 2016-04-08 | $25.93 | $25.98 | $25.07 | $25.55 | $19.35 | 13,257,570 |
| 2016-04-07 | $27.43 | $27.58 | $26.03 | $26.17 | $19.82 | 18,296,410 |
| 2016-04-06 | $27.05 | $28.18 | $26.99 | $27.40 | $20.75 | 17,829,380 |
| 2016-04-05 | $26.34 | $27.94 | $26.30 | $27.59 | $20.89 | 32,357,870 |
| 2016-04-04 | $26.94 | $26.94 | $26.94 | $26.94 | $20.40 | 0 |
| 2016-04-01 | $25.25 | $27.70 | $25.25 | $26.94 | $20.40 | 49,020,150 |
| 2016-03-31 | $25.95 | $25.95 | $25.10 | $25.23 | $19.10 | 15,492,990 |
| 2016-03-30 | $24.61 | $25.80 | $24.53 | $25.58 | $19.37 | 13,670,590 |
| 2016-03-29 | $24.65 | $24.84 | $24.00 | $24.37 | $18.45 | 11,033,450 |
| 2016-03-28 | $25.00 | $25.80 | $24.61 | $24.86 | $18.82 | 13,745,690 |
| 2016-03-25 | $24.89 | $25.70 | $24.20 | $25.00 | $18.93 | 16,982,030 |
| 2016-03-24 | $24.67 | $27.05 | $24.07 | $25.36 | $19.20 | 26,558,360 |
| 2016-03-23 | $24.60 | $25.48 | $24.50 | $25.01 | $18.94 | 9,471,070 |
| 2016-03-22 | $24.90 | $25.17 | $24.40 | $24.74 | $18.73 | 10,526,700 |
| 2016-03-21 | $24.53 | $25.45 | $24.53 | $25.18 | $19.07 | 18,690,780 |
| 2016-03-18 | $23.80 | $24.90 | $23.30 | $24.29 | $18.39 | 21,272,410 |
| 2016-03-17 | $22.34 | $23.90 | $22.16 | $23.39 | $17.71 | 20,691,370 |
| 2016-03-16 | $22.90 | $22.95 | $21.55 | $22.42 | $16.98 | 15,505,950 |
| 2016-03-15 | $22.75 | $23.24 | $22.50 | $22.60 | $17.11 | 16,620,580 |
| 2016-03-14 | $21.35 | $23.05 | $21.20 | $23.05 | $17.45 | 27,465,240 |
| 2016-03-11 | $20.50 | $21.05 | $20.28 | $20.95 | $15.86 | 5,845,760 |
| 2016-03-10 | $21.51 | $21.85 | $20.60 | $20.88 | $15.81 | 7,541,480 |
| 2016-03-09 | $21.40 | $22.22 | $21.09 | $21.48 | $16.26 | 7,611,860 |
| 2016-03-08 | $21.79 | $22.18 | $20.50 | $22.12 | $16.75 | 13,944,280 |
| 2016-03-07 | $21.30 | $22.11 | $21.25 | $21.97 | $16.64 | 12,966,410 |
| 2016-03-04 | $22.36 | $22.55 | $20.69 | $21.00 | $15.90 | 20,869,470 |
| 2016-03-03 | $21.36 | $23.56 | $21.29 | $22.97 | $17.39 | 28,563,430 |
| 2016-03-02 | $20.39 | $21.53 | $20.18 | $21.42 | $16.22 | 11,940,480 |
| 2016-03-01 | $20.32 | $20.80 | $19.07 | $20.55 | $15.56 | 14,395,170 |
| 2016-02-29 | $22.49 | $22.49 | $20.28 | $20.28 | $15.36 | 17,091,790 |
| 2016-02-26 | $23.26 | $23.97 | $21.66 | $22.53 | $17.06 | 13,254,450 |
| 2016-02-25 | $26.16 | $26.37 | $23.50 | $23.50 | $17.79 | 19,764,180 |
| 2016-02-24 | $25.45 | $26.45 | $25.21 | $26.11 | $19.77 | 18,126,130 |
| 2016-02-23 | $25.35 | $25.80 | $24.79 | $25.62 | $19.40 | 19,377,780 |
| 2016-02-22 | $25.27 | $25.45 | $24.88 | $25.35 | $19.19 | 10,599,770 |
| 2016-02-19 | $24.71 | $25.45 | $24.43 | $24.94 | $18.88 | 7,829,630 |
| 2016-02-18 | $25.23 | $25.45 | $24.58 | $24.71 | $18.71 | 9,148,760 |
| 2016-02-17 | $24.96 | $25.26 | $24.41 | $25.05 | $18.97 | 8,994,190 |
| 2016-02-16 | $23.38 | $25.58 | $23.38 | $25.07 | $18.98 | 13,755,860 |
| 2016-02-15 | $22.00 | $23.58 | $22.00 | $23.31 | $17.65 | 8,197,600 |
| 2016-02-12 | $22.98 | $22.98 | $22.98 | $22.98 | $17.40 | 0 |
| 2016-02-11 | $22.98 | $22.98 | $22.98 | $22.98 | $17.40 | 0 |
| 2016-02-10 | $22.98 | $22.98 | $22.98 | $22.98 | $17.40 | 0 |
| 2016-02-09 | $22.98 | $22.98 | $22.98 | $22.98 | $17.40 | 0 |
| 2016-02-08 | $22.98 | $22.98 | $22.98 | $22.98 | $17.40 | 0 |
| 2016-02-05 | $23.45 | $23.50 | $22.92 | $22.98 | $17.40 | 6,523,410 |
| 2016-02-04 | $22.88 | $23.85 | $22.84 | $23.27 | $17.62 | 9,371,590 |
| 2016-02-03 | $22.26 | $22.98 | $21.91 | $22.83 | $17.29 | 7,113,430 |
| 2016-02-02 | $21.50 | $23.36 | $21.50 | $22.88 | $17.32 | 11,310,740 |
| 2016-02-01 | $22.19 | $22.45 | $20.98 | $21.68 | $16.42 | 9,600,900 |
| 2016-01-29 | $21.29 | $22.88 | $21.12 | $22.49 | $17.03 | 8,908,990 |
| 2016-01-28 | $22.20 | $23.08 | $20.77 | $21.38 | $16.19 | 8,661,840 |
| 2016-01-27 | $22.00 | $23.50 | $20.70 | $23.01 | $17.42 | 13,647,170 |
| 2016-01-26 | $24.00 | $24.48 | $22.31 | $22.31 | $16.89 | 10,504,220 |
| 2016-01-25 | $25.17 | $25.30 | $24.25 | $24.79 | $18.77 | 10,360,370 |
| 2016-01-22 | $25.29 | $25.47 | $23.39 | $24.93 | $18.88 | 11,600,570 |
| 2016-01-21 | $24.88 | $26.48 | $24.69 | $24.88 | $18.84 | 15,549,230 |
| 2016-01-20 | $25.30 | $25.75 | $24.71 | $24.78 | $18.76 | 12,382,740 |
| 2016-01-19 | $24.46 | $26.17 | $23.80 | $25.85 | $19.57 | 13,872,250 |
| 2016-01-18 | $22.80 | $24.65 | $22.60 | $24.43 | $18.50 | 12,128,790 |
| 2016-01-15 | $24.50 | $24.79 | $23.00 | $23.37 | $17.70 | 12,547,480 |
| 2016-01-14 | $22.75 | $25.14 | $22.72 | $24.87 | $18.83 | 11,028,120 |
| 2016-01-13 | $25.03 | $25.65 | $23.70 | $23.84 | $18.05 | 10,521,720 |
| 2016-01-12 | $25.60 | $26.20 | $23.70 | $24.93 | $18.88 | 12,743,000 |
| 2016-01-11 | $27.56 | $28.80 | $25.58 | $25.58 | $19.37 | 11,260,650 |
| 2016-01-08 | $29.30 | $30.00 | $26.95 | $28.42 | $21.52 | 11,899,290 |
| 2016-01-07 | $31.23 | $31.23 | $28.96 | $28.96 | $21.93 | 2,442,100 |
| 2016-01-06 | $31.67 | $32.25 | $30.92 | $32.18 | $24.37 | 12,159,550 |
| 2016-01-05 | $30.80 | $33.28 | $30.00 | $31.44 | $23.81 | 14,110,030 |
| 2016-01-04 | $36.00 | $36.09 | $32.47 | $32.47 | $24.59 | 11,104,700 |
| 2016-01-01 | $36.08 | $36.08 | $36.08 | $36.08 | $27.32 | 0 |
| 2015-12-31 | $37.35 | $37.44 | $35.75 | $36.08 | $27.32 | 13,989,900 |
| 2015-12-30 | $38.00 | $38.95 | $37.48 | $37.68 | $28.53 | 20,510,730 |
| 2015-12-29 | $36.64 | $38.30 | $36.10 | $38.03 | $28.80 | 16,380,130 |
| 2015-12-28 | $36.98 | $38.55 | $36.50 | $37.02 | $28.03 | 19,913,090 |
| 2015-12-25 | $37.49 | $38.20 | $36.50 | $36.97 | $27.99 | 15,333,550 |
| 2015-12-24 | $38.02 | $38.80 | $36.85 | $37.64 | $28.50 | 19,497,620 |
| 2015-12-23 | $39.50 | $39.57 | $37.88 | $38.71 | $29.31 | 53,936,160 |
| 2015-12-22 | $34.17 | $37.88 | $34.17 | $37.88 | $28.68 | 37,791,270 |
| 2015-12-21 | $34.05 | $34.88 | $33.83 | $34.44 | $26.08 | 8,287,440 |
| 2015-12-18 | $35.40 | $35.69 | $33.80 | $34.39 | $26.04 | 12,749,880 |
| 2015-12-17 | $34.51 | $35.77 | $34.51 | $35.71 | $27.04 | 16,018,270 |
| 2015-12-16 | $34.86 | $35.50 | $34.30 | $34.53 | $26.15 | 10,009,930 |
| 2015-12-15 | $34.64 | $35.88 | $34.56 | $35.11 | $26.59 | 12,298,070 |
| 2015-12-14 | $34.24 | $34.58 | $33.00 | $34.51 | $26.13 | 9,916,200 |
| 2015-12-11 | $35.33 | $35.80 | $34.53 | $34.79 | $26.34 | 11,558,110 |
| 2015-12-10 | $33.71 | $35.77 | $33.71 | $35.70 | $27.03 | 19,452,570 |
| 2015-12-09 | $33.05 | $35.23 | $33.05 | $33.96 | $25.71 | 13,755,310 |
| 2015-12-08 | $34.00 | $34.30 | $33.05 | $33.53 | $25.39 | 9,033,370 |
| 2015-12-07 | $32.91 | $34.88 | $32.91 | $34.56 | $26.17 | 13,470,660 |
| 2015-12-04 | $33.00 | $33.69 | $32.71 | $32.91 | $24.92 | 7,268,820 |
| 2015-12-03 | $32.51 | $33.46 | $32.20 | $33.38 | $25.28 | 7,686,370 |
| 2015-12-02 | $32.78 | $32.99 | $30.70 | $32.28 | $24.44 | 8,098,340 |
| 2015-12-01 | $33.00 | $33.68 | $32.31 | $32.82 | $24.85 | 8,492,010 |
| 2015-11-30 | $33.20 | $33.40 | $30.27 | $33.19 | $25.13 | 12,491,030 |
| 2015-11-27 | $36.00 | $36.08 | $32.68 | $33.12 | $25.08 | 13,684,340 |
| 2015-11-26 | $37.21 | $37.50 | $35.95 | $36.02 | $27.27 | 12,455,860 |
| 2015-11-25 | $36.31 | $37.60 | $36.31 | $37.24 | $28.20 | 15,709,320 |
| 2015-11-24 | $35.80 | $37.00 | $34.88 | $36.43 | $27.58 | 14,042,280 |
| 2015-11-23 | $37.00 | $37.25 | $35.70 | $35.95 | $27.22 | 14,364,950 |
| 2015-11-20 | $36.97 | $37.80 | $35.95 | $37.24 | $28.20 | 18,155,350 |
| 2015-11-19 | $35.30 | $37.05 | $35.09 | $36.94 | $27.97 | 19,950,940 |
| 2015-11-18 | $36.66 | $37.15 | $34.88 | $35.10 | $26.58 | 17,410,030 |
| 2015-11-17 | $38.58 | $38.78 | $36.00 | $36.59 | $27.71 | 31,254,200 |
| 2015-11-16 | $36.79 | $38.67 | $36.02 | $38.38 | $29.06 | 15,099,830 |
| 2015-11-13 | $39.30 | $39.30 | $37.01 | $37.95 | $28.74 | 13,711,230 |
| 2015-11-12 | $40.40 | $40.68 | $39.01 | $39.41 | $29.84 | 14,405,550 |
| 2015-11-11 | $39.73 | $40.92 | $38.90 | $40.62 | $30.76 | 18,471,270 |
| 2015-11-10 | $38.70 | $41.47 | $38.50 | $39.71 | $30.07 | 22,718,660 |
| 2015-11-09 | $38.66 | $39.68 | $37.90 | $39.19 | $29.67 | 21,590,460 |
| 2015-11-06 | $39.02 | $41.10 | $39.00 | $39.50 | $29.91 | 27,977,580 |
| 2015-11-05 | $39.00 | $39.69 | $37.91 | $39.42 | $29.85 | 24,274,130 |
| 2015-11-04 | $38.70 | $39.90 | $37.75 | $39.72 | $30.08 | 34,430,710 |
| 2015-11-03 | $37.77 | $39.33 | $37.13 | $38.37 | $29.05 | 26,061,760 |
| 2015-11-02 | $34.81 | $39.49 | $34.81 | $38.49 | $29.14 | 48,002,420 |
| 2015-10-30 | $34.00 | $38.02 | $33.50 | $35.90 | $27.18 | 30,337,380 |
| 2015-10-29 | $34.80 | $35.30 | $33.80 | $34.56 | $26.17 | 16,483,380 |
| 2015-10-28 | $34.80 | $36.48 | $34.05 | $34.61 | $26.21 | 23,441,660 |
| 2015-10-27 | $34.50 | $35.70 | $32.88 | $35.02 | $26.52 | 22,102,680 |
| 2015-10-26 | $34.20 | $36.97 | $33.10 | $35.65 | $26.99 | 33,790,450 |
| 2015-10-23 | $33.51 | $34.12 | $32.35 | $33.70 | $25.52 | 25,306,220 |
| 2015-10-22 | $32.25 | $33.80 | $31.72 | $33.61 | $25.45 | 20,200,210 |
| 2015-10-21 | $35.18 | $36.18 | $32.56 | $32.56 | $24.65 | 26,317,020 |
| 2015-10-20 | $34.80 | $36.87 | $34.19 | $36.18 | $27.40 | 28,219,120 |
| 2015-10-19 | $36.23 | $36.23 | $33.39 | $35.09 | $26.57 | 30,199,570 |
| 2015-10-16 | $37.49 | $37.80 | $35.55 | $36.43 | $27.58 | 28,214,310 |
| 2015-10-15 | $33.02 | $36.33 | $32.55 | $36.33 | $27.51 | 24,164,420 |
| 2015-10-14 | $32.62 | $33.90 | $32.00 | $33.03 | $25.01 | 17,212,190 |
| 2015-10-13 | $31.10 | $33.82 | $30.88 | $32.78 | $24.82 | 25,988,640 |
| 2015-10-12 | $31.50 | $33.10 | $30.90 | $31.75 | $24.04 | 31,659,860 |
| 2015-10-09 | $30.68 | $31.73 | $30.60 | $30.90 | $23.40 | 12,031,270 |
| 2015-10-08 | $30.54 | $31.45 | $30.00 | $30.61 | $23.18 | 12,819,020 |
| 2015-10-07 | $29.23 | $29.23 | $29.23 | $29.23 | $22.13 | 0 |
| 2015-10-06 | $29.23 | $29.23 | $29.23 | $29.23 | $22.13 | 0 |
| 2015-10-05 | $29.23 | $29.23 | $29.23 | $29.23 | $22.13 | 0 |
| 2015-10-02 | $29.23 | $29.23 | $29.23 | $29.23 | $22.13 | 0 |
| 2015-10-01 | $29.23 | $29.23 | $29.23 | $29.23 | $22.13 | 0 |
| 2015-09-30 | $29.25 | $29.58 | $28.51 | $29.23 | $22.13 | 8,122,440 |
| 2015-09-29 | $29.50 | $30.19 | $28.10 | $28.79 | $21.80 | 11,422,590 |
| 2015-09-28 | $28.85 | $30.66 | $28.03 | $30.56 | $23.14 | 12,954,720 |
| 2015-09-25 | $31.58 | $31.75 | $28.77 | $28.77 | $21.78 | 18,475,420 |
| 2015-09-24 | $30.80 | $32.47 | $30.80 | $31.97 | $24.21 | 22,479,340 |
| 2015-09-23 | $29.99 | $32.19 | $29.22 | $30.89 | $23.39 | 22,252,040 |
| 2015-09-22 | $29.00 | $31.60 | $29.00 | $31.01 | $23.48 | 30,176,390 |
| 2015-09-21 | $27.48 | $29.51 | $27.02 | $29.49 | $22.33 | 21,724,980 |
| 2015-09-18 | $26.59 | $27.09 | $25.71 | $26.84 | $20.32 | 17,273,710 |
| 2015-09-17 | $26.50 | $28.17 | $25.63 | $26.04 | $19.72 | 26,784,340 |
| 2015-09-16 | $23.97 | $25.76 | $23.68 | $25.76 | $19.51 | 17,338,370 |
| 2015-09-15 | $24.10 | $26.01 | $23.42 | $23.42 | $17.73 | 17,548,280 |
| 2015-09-14 | $29.00 | $29.94 | $26.02 | $26.02 | $19.70 | 17,626,830 |
| 2015-09-11 | $27.90 | $30.34 | $27.58 | $28.91 | $21.89 | 23,657,200 |
| 2015-09-10 | $27.58 | $27.58 | $27.58 | $27.58 | $20.88 | 0 |
| 2015-09-09 | $27.58 | $27.58 | $27.58 | $27.58 | $20.88 | 0 |
| 2015-09-08 | $25.03 | $28.08 | $24.80 | $27.58 | $20.88 | 24,864,340 |
| 2015-09-07 | $25.10 | $25.94 | $24.76 | $25.82 | $19.55 | 33,332,370 |
| 2015-09-04 | $23.58 | $23.58 | $23.58 | $23.58 | $17.85 | 0 |
| 2015-09-03 | $23.58 | $23.58 | $23.58 | $23.58 | $17.85 | 0 |
| 2015-09-02 | $22.69 | $27.20 | $22.69 | $23.58 | $17.85 | 20,828,080 |
| 2015-09-01 | $27.15 | $27.80 | $25.17 | $25.17 | $19.06 | 15,127,180 |
| 2015-08-31 | $27.00 | $29.65 | $26.35 | $27.97 | $21.18 | 25,110,150 |
| 2015-08-28 | $25.50 | $27.42 | $24.96 | $27.42 | $20.76 | 24,845,250 |
| 2015-08-27 | $24.20 | $26.10 | $22.00 | $24.93 | $18.88 | 23,339,470 |
| 2015-08-26 | $25.70 | $27.70 | $23.84 | $23.84 | $18.05 | 20,836,180 |
| 2015-08-25 | $26.49 | $26.98 | $26.49 | $26.49 | $20.06 | 13,042,760 |
| 2015-08-24 | $30.80 | $31.59 | $29.43 | $29.43 | $22.28 | 9,668,270 |
| 2015-08-21 | $34.14 | $35.40 | $32.50 | $32.70 | $24.76 | 18,921,120 |
| 2015-08-20 | $35.59 | $37.84 | $35.11 | $35.31 | $26.74 | 24,722,850 |
| 2015-08-19 | $32.91 | $35.88 | $31.01 | $35.66 | $27.00 | 23,866,070 |
| 2015-08-18 | $37.90 | $39.39 | $33.98 | $33.98 | $25.73 | 33,511,480 |
| 2015-08-17 | $37.59 | $38.40 | $36.60 | $37.75 | $28.58 | 19,617,510 |
| 2015-08-14 | $36.45 | $39.95 | $36.00 | $38.11 | $28.86 | 38,097,880 |
| 2015-08-13 | $35.05 | $36.58 | $33.88 | $36.41 | $27.57 | 23,980,400 |
China National Software Service Company Ltd (600536) News Headlines
Recent China National Software Service Company Ltd (600536) News
Similar Companies to China National Software Service Company Ltd (600536) 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 | -- | -- | -- |