Xiamen Faratronic Company Ltd (600563) Exchange: SHG
Data as of Aug. 27, 2025
$120.68 ($2.69) 2.28%
Xiamen Faratronic Company Ltd - Daily Information
Click for more stock information on Xiamen Faratronic Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $117.50 |
| Previous Close | $120.68 |
| High | $122.39 |
| Low | $117.47 |
| Adjusted Open | $117.50 |
| Previous Adjusted Close | $120.68 |
| Adjusted High | $122.39 |
| Adjusted Low | $117.47 |
About Xiamen Faratronic Company Ltd (600563)
XIAMEN FARATRONIC CO., LTD. is principally engaged in the manufacture and distribution of electronic basic components. The Company provides thin film capacitors, including surface mounted direct current (DC) solid capacitors, polyethylene naphtalate capacitors, polyester capacitors, polypropylene capacitors, capacitors for capacitive dividers, interference suppression capacitors, precision capacitors, alternating current (AC) capacitors and power electronic capacitors, as well as metalized plastic films, including metalized polyester films and metalized polypropylene films.
Invest in Xiamen Faratronic Company Ltd (600563)
Historical Stock Data for Xiamen Faratronic Company Ltd (600563)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $117.50 | $122.39 | $117.47 | $120.68 | $120.68 | 5,183,170 |
| 2025-08-25 | $118.50 | $118.99 | $116.94 | $117.99 | $117.99 | 5,195,300 |
| 2025-08-22 | $118.00 | $118.08 | $115.79 | $117.96 | $117.96 | 4,228,380 |
| 2025-08-21 | $115.34 | $119.60 | $114.50 | $117.98 | $117.98 | 6,631,170 |
| 2025-08-20 | $114.00 | $115.40 | $112.85 | $115.34 | $115.34 | 4,310,120 |
| 2025-08-19 | $118.00 | $119.66 | $114.80 | $115.15 | $115.15 | 6,095,240 |
| 2025-08-18 | $115.00 | $118.00 | $113.40 | $118.00 | $118.00 | 11,029,720 |
| 2025-08-15 | $113.02 | $118.88 | $112.60 | $117.89 | $117.89 | 6,209,750 |
| 2025-08-14 | $113.50 | $115.70 | $112.40 | $113.00 | $113.00 | 2,485,900 |
| 2025-08-13 | $109.71 | $114.87 | $109.71 | $112.97 | $112.97 | 3,672,000 |
| 2025-08-12 | $109.00 | $110.94 | $108.61 | $109.56 | $109.56 | 1,623,780 |
| 2025-08-11 | $108.20 | $109.49 | $108.20 | $109.40 | $109.40 | 1,941,800 |
| 2025-08-08 | $109.18 | $109.97 | $108.01 | $108.19 | $108.19 | 1,581,250 |
| 2025-08-07 | $111.50 | $112.19 | $109.32 | $109.38 | $109.38 | 2,178,320 |
| 2025-08-06 | $109.01 | $111.99 | $108.65 | $111.41 | $111.41 | 2,214,680 |
| 2025-08-05 | $109.20 | $109.55 | $108.61 | $109.43 | $109.43 | 1,157,860 |
| 2025-08-04 | $109.99 | $111.18 | $108.28 | $109.00 | $109.00 | 1,999,630 |
| 2025-08-01 | $109.22 | $111.45 | $109.08 | $110.08 | $110.08 | 1,349,770 |
| 2025-07-31 | $111.66 | $113.70 | $109.51 | $109.93 | $109.93 | 2,254,340 |
| 2025-07-30 | $112.57 | $113.18 | $110.70 | $111.66 | $111.66 | 1,846,800 |
| 2025-07-29 | $112.81 | $113.56 | $111.70 | $112.58 | $112.58 | 1,598,600 |
| 2025-07-28 | $114.53 | $115.15 | $112.65 | $113.10 | $113.10 | 2,040,260 |
| 2025-07-25 | $114.10 | $115.77 | $113.18 | $114.28 | $114.28 | 1,559,440 |
| 2025-07-24 | $114.65 | $115.92 | $113.63 | $114.10 | $114.10 | 2,400,540 |
| 2025-07-23 | $114.88 | $115.88 | $113.40 | $114.65 | $114.65 | 1,828,790 |
| 2025-07-22 | $115.55 | $116.45 | $114.75 | $115.10 | $115.10 | 1,544,720 |
| 2025-07-21 | $118.18 | $118.20 | $114.55 | $115.57 | $115.57 | 2,481,670 |
| 2025-07-18 | $117.00 | $119.33 | $116.50 | $118.20 | $118.20 | 2,735,650 |
| 2025-07-17 | $109.85 | $119.99 | $109.61 | $118.60 | $118.60 | 5,278,070 |
| 2025-07-16 | $112.11 | $112.88 | $109.60 | $109.85 | $109.85 | 1,877,900 |
| 2025-07-15 | $112.58 | $113.44 | $111.11 | $112.15 | $112.15 | 1,407,470 |
| 2025-07-14 | $112.60 | $114.00 | $112.11 | $112.59 | $112.59 | 1,167,200 |
| 2025-07-11 | $113.54 | $113.60 | $112.03 | $112.55 | $112.55 | 1,387,430 |
| 2025-07-10 | $113.50 | $114.51 | $113.30 | $114.08 | $114.08 | 991,800 |
| 2025-07-09 | $113.80 | $117.00 | $113.50 | $113.80 | $113.80 | 1,466,930 |
| 2025-07-08 | $110.02 | $114.48 | $110.02 | $114.40 | $114.40 | 2,216,520 |
| 2025-07-07 | $111.58 | $111.89 | $109.99 | $110.50 | $110.50 | 1,197,500 |
| 2025-07-04 | $112.00 | $113.56 | $111.40 | $112.42 | $112.42 | 1,776,520 |
| 2025-07-03 | $109.39 | $113.16 | $108.86 | $112.80 | $112.80 | 2,740,660 |
| 2025-07-02 | $111.74 | $112.00 | $109.31 | $109.50 | $109.50 | 2,056,270 |
| 2025-06-30 | $107.20 | $110.96 | $107.20 | $109.09 | $109.09 | 2,519,320 |
| 2025-06-27 | $106.59 | $108.35 | $105.35 | $107.16 | $107.16 | 2,061,660 |
| 2025-06-26 | $108.00 | $108.07 | $105.56 | $106.26 | $106.26 | 2,145,360 |
| 2025-06-25 | $105.50 | $108.29 | $105.30 | $107.30 | $107.30 | 1,849,320 |
| 2025-06-24 | $103.29 | $105.86 | $102.81 | $105.50 | $105.50 | 2,861,670 |
| 2025-06-23 | $101.60 | $103.18 | $100.58 | $102.80 | $102.80 | 1,685,800 |
| 2025-06-20 | $102.62 | $104.97 | $102.50 | $102.51 | $102.51 | 2,047,570 |
| 2025-06-19 | $102.57 | $105.31 | $102.10 | $102.81 | $102.81 | 1,536,940 |
| 2025-06-18 | $102.13 | $103.22 | $102.01 | $102.67 | $102.67 | 744,350 |
| 2025-06-17 | $103.27 | $105.85 | $102.30 | $102.70 | $102.70 | 1,490,480 |
| 2025-06-13 | $104.00 | $104.98 | $102.20 | $103.41 | $103.41 | 1,688,400 |
| 2025-06-12 | $104.51 | $108.28 | $104.50 | $106.29 | $106.29 | 3,038,060 |
| 2025-06-11 | $101.51 | $105.75 | $101.31 | $104.80 | $104.80 | 3,241,020 |
| 2025-06-10 | $101.70 | $101.91 | $100.50 | $101.26 | $101.26 | 1,614,090 |
| 2025-06-09 | $103.88 | $104.25 | $101.30 | $101.68 | $101.68 | 2,904,790 |
| 2025-06-06 | $104.05 | $104.49 | $103.22 | $103.42 | $103.42 | 834,600 |
| 2025-06-05 | $103.14 | $104.90 | $101.85 | $104.27 | $104.27 | 1,253,530 |
| 2025-06-04 | $102.59 | $103.38 | $102.18 | $102.69 | $102.69 | 1,041,550 |
| 2025-06-03 | $103.01 | $104.29 | $102.08 | $102.59 | $102.59 | 1,393,210 |
| 2025-05-30 | $104.08 | $104.46 | $101.88 | $103.31 | $103.31 | 1,409,010 |
| 2025-05-29 | $101.53 | $104.65 | $101.51 | $104.32 | $104.32 | 1,848,150 |
| 2025-05-28 | $100.66 | $102.66 | $100.66 | $101.51 | $101.51 | 1,512,300 |
| 2025-05-27 | $104.53 | $104.69 | $100.20 | $100.55 | $100.55 | 1,847,680 |
| 2025-05-26 | $102.90 | $105.47 | $102.90 | $103.95 | $103.95 | 1,155,760 |
| 2025-05-23 | $104.50 | $105.32 | $103.30 | $103.30 | $103.30 | 1,207,030 |
| 2025-05-22 | $105.36 | $106.45 | $104.01 | $105.18 | $105.18 | 1,000,200 |
| 2025-05-21 | $105.28 | $105.77 | $103.82 | $105.38 | $105.38 | 1,194,510 |
| 2025-05-20 | $103.99 | $106.48 | $103.76 | $105.49 | $105.49 | 1,778,490 |
| 2025-05-19 | $106.01 | $106.05 | $102.00 | $103.95 | $103.95 | 2,114,680 |
| 2025-05-16 | $104.60 | $106.61 | $104.60 | $105.94 | $105.94 | 992,100 |
| 2025-05-15 | $105.26 | $105.78 | $103.89 | $105.56 | $105.56 | 1,702,100 |
| 2025-05-14 | $106.11 | $106.79 | $104.51 | $105.60 | $105.60 | 1,831,810 |
| 2025-05-13 | $108.00 | $108.68 | $106.45 | $106.60 | $106.60 | 1,734,630 |
| 2025-05-12 | $107.71 | $108.14 | $106.68 | $107.08 | $107.08 | 993,170 |
| 2025-05-09 | $107.55 | $108.20 | $105.37 | $106.81 | $106.81 | 1,095,430 |
| 2025-05-08 | $106.14 | $108.19 | $105.50 | $107.63 | $107.63 | 1,258,290 |
| 2025-05-07 | $107.81 | $108.81 | $105.61 | $106.11 | $106.11 | 1,360,300 |
| 2025-05-06 | $104.94 | $106.77 | $103.80 | $106.02 | $106.02 | 2,310,500 |
| 2025-04-30 | $103.16 | $105.04 | $102.71 | $104.10 | $104.10 | 1,386,170 |
| 2025-04-29 | $104.27 | $104.86 | $102.40 | $103.14 | $103.14 | 1,707,110 |
| 2025-04-28 | $105.80 | $107.90 | $103.05 | $104.60 | $104.60 | 2,229,380 |
| 2025-04-25 | $104.99 | $105.80 | $104.03 | $104.41 | $104.41 | 1,789,410 |
| 2025-04-24 | $102.11 | $104.91 | $101.60 | $104.85 | $104.85 | 2,112,020 |
| 2025-04-23 | $100.40 | $103.51 | $99.41 | $102.49 | $102.49 | 2,007,850 |
| 2025-04-22 | $100.30 | $101.18 | $99.72 | $100.01 | $100.01 | 1,372,300 |
| 2025-04-21 | $98.75 | $101.66 | $97.80 | $100.54 | $100.54 | 1,856,260 |
| 2025-04-18 | $97.39 | $99.95 | $97.25 | $98.82 | $98.82 | 1,678,900 |
| 2025-04-17 | $96.00 | $98.31 | $95.80 | $97.50 | $97.50 | 1,614,760 |
| 2025-04-16 | $97.81 | $98.57 | $95.81 | $96.80 | $96.80 | 2,121,500 |
| 2025-04-15 | $98.19 | $100.10 | $96.58 | $98.52 | $98.52 | 3,192,110 |
| 2025-04-14 | $100.25 | $100.80 | $97.75 | $98.20 | $98.20 | 3,754,700 |
| 2025-04-11 | $94.44 | $99.68 | $94.11 | $98.58 | $98.58 | 3,503,800 |
| 2025-04-10 | $96.00 | $97.08 | $94.25 | $94.78 | $94.78 | 3,426,200 |
| 2025-04-09 | $93.00 | $94.10 | $89.13 | $92.90 | $92.90 | 4,561,330 |
| 2025-04-08 | $92.00 | $95.24 | $92.00 | $94.70 | $94.70 | 4,286,560 |
| 2025-04-07 | $98.00 | $98.48 | $94.50 | $94.50 | $94.50 | 3,049,340 |
| 2025-04-03 | $108.01 | $108.31 | $104.69 | $105.00 | $105.00 | 2,577,480 |
| 2025-04-02 | $108.90 | $109.62 | $107.90 | $108.78 | $108.78 | 1,949,940 |
| 2025-04-01 | $109.60 | $110.18 | $108.51 | $109.23 | $109.23 | 2,103,430 |
| 2025-03-31 | $110.90 | $111.51 | $109.04 | $109.52 | $109.52 | 2,763,630 |
| 2025-03-28 | $110.35 | $113.02 | $110.12 | $110.90 | $110.90 | 2,221,770 |
| 2025-03-27 | $111.10 | $112.29 | $110.11 | $110.35 | $110.35 | 2,771,820 |
| 2025-03-26 | $110.52 | $115.68 | $109.77 | $111.86 | $111.86 | 5,737,550 |
| 2025-03-25 | $112.70 | $112.70 | $109.05 | $111.50 | $111.50 | 5,269,420 |
| 2025-03-24 | $120.00 | $120.00 | $112.18 | $112.70 | $112.70 | 7,394,690 |
| 2025-03-21 | $124.00 | $125.50 | $122.61 | $124.00 | $124.00 | 3,132,610 |
| 2025-03-20 | $122.63 | $124.83 | $121.46 | $123.20 | $123.20 | 2,504,040 |
| 2025-03-19 | $123.00 | $124.48 | $119.10 | $123.00 | $123.00 | 4,234,600 |
| 2025-03-18 | $126.86 | $127.49 | $122.01 | $123.01 | $123.01 | 5,404,490 |
| 2025-03-17 | $125.89 | $128.37 | $124.24 | $126.68 | $126.68 | 2,509,310 |
| 2025-03-14 | $127.00 | $128.89 | $124.00 | $125.93 | $125.93 | 3,827,460 |
| 2025-03-13 | $129.47 | $130.99 | $126.01 | $127.00 | $127.00 | 1,838,000 |
| 2025-03-12 | $129.88 | $132.44 | $128.88 | $129.17 | $129.17 | 1,837,620 |
| 2025-03-11 | $128.00 | $132.45 | $127.00 | $129.65 | $129.65 | 2,886,950 |
| 2025-03-10 | $122.88 | $129.98 | $122.84 | $128.99 | $128.99 | 3,652,030 |
| 2025-03-07 | $124.66 | $124.77 | $122.24 | $122.81 | $122.81 | 2,127,190 |
| 2025-03-06 | $126.00 | $127.50 | $124.00 | $124.95 | $124.95 | 2,594,100 |
| 2025-03-05 | $127.10 | $128.87 | $125.20 | $125.67 | $125.67 | 1,696,630 |
| 2025-03-04 | $128.85 | $129.50 | $126.29 | $127.68 | $127.68 | 1,810,500 |
| 2025-03-03 | $122.50 | $130.99 | $121.22 | $128.81 | $128.81 | 4,512,710 |
| 2025-02-28 | $123.70 | $126.78 | $121.81 | $122.29 | $122.29 | 2,616,580 |
| 2025-02-27 | $121.50 | $126.20 | $121.20 | $124.50 | $124.50 | 3,452,980 |
| 2025-02-26 | $116.97 | $124.90 | $116.51 | $121.15 | $121.15 | 4,106,720 |
| 2025-02-25 | $115.30 | $117.88 | $115.30 | $116.51 | $116.51 | 1,746,080 |
| 2025-02-24 | $118.00 | $118.75 | $115.49 | $116.10 | $116.10 | 3,317,500 |
| 2025-02-20 | $118.88 | $119.88 | $115.30 | $117.20 | $117.20 | 2,286,440 |
| 2025-02-19 | $119.14 | $119.88 | $118.38 | $119.32 | $119.32 | 1,677,850 |
| 2025-02-18 | $118.49 | $122.00 | $118.33 | $119.46 | $119.46 | 2,737,340 |
| 2025-02-17 | $125.26 | $126.00 | $116.56 | $118.25 | $118.25 | 3,896,900 |
| 2025-02-14 | $124.05 | $126.91 | $124.04 | $125.71 | $125.71 | 1,223,640 |
| 2025-02-13 | $127.38 | $128.65 | $124.81 | $125.18 | $125.18 | 1,986,680 |
| 2025-02-12 | $122.51 | $127.87 | $122.51 | $127.38 | $127.38 | 2,641,050 |
| 2025-02-11 | $119.11 | $125.44 | $117.50 | $124.09 | $124.09 | 2,610,560 |
| 2025-02-10 | $120.43 | $121.67 | $118.09 | $118.37 | $118.37 | 1,651,870 |
| 2025-02-07 | $116.61 | $123.48 | $116.15 | $120.38 | $120.38 | 2,557,750 |
| 2025-02-06 | $114.76 | $117.50 | $114.19 | $116.52 | $116.52 | 2,079,550 |
| 2025-02-05 | $122.03 | $123.57 | $114.65 | $114.80 | $114.80 | 2,518,800 |
| 2025-01-27 | $122.75 | $123.88 | $121.01 | $123.26 | $123.26 | 1,731,200 |
| 2025-01-24 | $120.00 | $124.78 | $119.08 | $122.71 | $122.71 | 2,651,670 |
| 2025-01-23 | $122.00 | $123.88 | $119.70 | $120.19 | $120.19 | 2,340,510 |
| 2025-01-22 | $122.99 | $124.37 | $120.70 | $122.00 | $122.00 | 2,042,810 |
| 2025-01-21 | $123.03 | $123.99 | $120.63 | $123.43 | $123.43 | 2,166,400 |
| 2025-01-20 | $123.58 | $125.51 | $121.52 | $122.05 | $122.05 | 3,151,340 |
| 2025-01-17 | $115.00 | $123.60 | $114.36 | $121.95 | $121.95 | 5,373,500 |
| 2025-01-16 | $116.70 | $117.50 | $114.00 | $115.07 | $115.07 | 1,830,320 |
| 2025-01-15 | $115.41 | $117.86 | $113.77 | $116.00 | $116.00 | 1,960,300 |
| 2025-01-14 | $114.34 | $116.58 | $112.10 | $115.93 | $115.93 | 3,790,460 |
| 2025-01-13 | $115.62 | $116.47 | $113.12 | $114.34 | $114.34 | 2,126,240 |
| 2025-01-09 | $120.00 | $122.45 | $116.31 | $116.46 | $116.46 | 4,275,030 |
| 2025-01-08 | $117.21 | $121.52 | $116.60 | $120.00 | $120.00 | 3,286,040 |
| 2025-01-07 | $117.11 | $119.99 | $116.57 | $117.70 | $117.70 | 2,357,070 |
| 2025-01-06 | $116.70 | $118.80 | $115.75 | $117.31 | $117.31 | 1,880,580 |
| 2025-01-03 | $116.00 | $119.51 | $116.00 | $116.70 | $116.70 | 1,917,990 |
| 2025-01-02 | $118.89 | $120.88 | $115.87 | $117.00 | $117.00 | 2,660,520 |
| 2024-12-31 | $118.82 | $119.88 | $116.83 | $118.92 | $118.92 | 2,487,520 |
| 2024-12-30 | $118.20 | $120.46 | $118.20 | $118.81 | $118.81 | 1,744,140 |
| 2024-12-27 | $118.96 | $120.13 | $118.03 | $119.53 | $119.53 | 2,289,350 |
| 2024-12-26 | $118.51 | $119.77 | $117.31 | $118.96 | $118.96 | 1,903,260 |
| 2024-12-25 | $120.90 | $121.62 | $118.40 | $118.90 | $118.90 | 1,340,700 |
| 2024-12-24 | $118.79 | $120.95 | $118.61 | $120.88 | $120.88 | 1,411,550 |
| 2024-12-23 | $120.95 | $120.95 | $118.18 | $118.80 | $118.80 | 2,847,810 |
| 2024-12-20 | $122.50 | $124.40 | $119.81 | $120.05 | $120.05 | 2,511,540 |
| 2024-12-19 | $121.80 | $123.76 | $120.64 | $122.86 | $122.86 | 1,384,630 |
| 2024-12-18 | $122.08 | $124.20 | $121.68 | $122.48 | $122.48 | 1,928,600 |
| 2024-12-17 | $123.58 | $124.97 | $121.96 | $122.70 | $122.70 | 2,592,400 |
| 2024-12-16 | $124.15 | $125.25 | $121.50 | $123.52 | $123.52 | 2,297,440 |
| 2024-12-13 | $124.01 | $125.49 | $122.80 | $124.20 | $124.20 | 2,197,200 |
| 2024-12-12 | $122.90 | $125.18 | $122.06 | $124.88 | $124.88 | 2,030,700 |
| 2024-12-11 | $121.00 | $124.40 | $119.98 | $123.11 | $123.11 | 3,490,720 |
| 2024-12-10 | $131.90 | $132.50 | $119.60 | $120.45 | $120.45 | 7,122,370 |
| 2024-12-09 | $128.05 | $129.28 | $126.89 | $128.55 | $128.55 | 1,363,280 |
| 2024-12-06 | $125.88 | $129.77 | $124.61 | $128.05 | $128.05 | 1,968,480 |
| 2024-12-05 | $127.96 | $128.20 | $124.04 | $125.35 | $125.35 | 3,102,150 |
| 2024-12-04 | $130.92 | $132.20 | $127.21 | $128.30 | $128.30 | 2,010,240 |
| 2024-12-03 | $134.80 | $134.99 | $130.13 | $131.20 | $131.20 | 1,659,100 |
| 2024-12-02 | $130.44 | $134.54 | $129.31 | $133.10 | $133.10 | 2,726,100 |
| 2024-11-29 | $127.30 | $131.19 | $127.02 | $129.71 | $129.71 | 1,302,040 |
| 2024-11-28 | $131.30 | $131.88 | $127.88 | $128.41 | $128.41 | 1,770,340 |
| 2024-11-27 | $127.50 | $131.88 | $125.90 | $131.36 | $131.36 | 2,141,060 |
| 2024-11-26 | $128.26 | $130.52 | $127.00 | $127.05 | $127.05 | 2,047,280 |
| 2024-11-25 | $129.20 | $133.65 | $126.46 | $128.26 | $128.26 | 3,015,440 |
| 2024-11-22 | $132.81 | $134.69 | $129.10 | $129.10 | $129.10 | 1,918,550 |
| 2024-11-21 | $130.00 | $134.95 | $129.90 | $133.25 | $133.25 | 2,146,060 |
| 2024-11-20 | $128.88 | $132.40 | $128.02 | $130.80 | $130.80 | 3,070,940 |
| 2024-11-19 | $125.95 | $129.85 | $125.20 | $129.10 | $129.10 | 2,282,000 |
| 2024-11-18 | $125.75 | $130.28 | $124.60 | $126.05 | $126.05 | 3,721,280 |
| 2024-11-15 | $127.00 | $129.30 | $124.51 | $125.00 | $125.00 | 3,289,940 |
| 2024-11-14 | $132.03 | $133.54 | $126.15 | $127.05 | $127.05 | 3,998,240 |
| 2024-11-13 | $133.00 | $133.10 | $130.37 | $132.49 | $132.49 | 2,784,810 |
| 2024-11-12 | $137.55 | $140.56 | $132.43 | $133.53 | $133.53 | 3,853,500 |
| 2024-11-11 | $133.40 | $140.40 | $132.80 | $137.55 | $137.55 | 3,333,780 |
| 2024-11-08 | $134.29 | $138.90 | $133.73 | $135.00 | $135.00 | 3,481,840 |
| 2024-11-07 | $132.50 | $134.34 | $129.80 | $133.03 | $133.03 | 3,232,810 |
| 2024-11-06 | $132.33 | $137.50 | $129.57 | $133.50 | $133.50 | 4,206,610 |
| 2024-11-05 | $128.50 | $134.86 | $128.00 | $132.99 | $132.99 | 3,846,480 |
| 2024-11-04 | $120.11 | $133.49 | $120.11 | $128.90 | $128.90 | 6,593,170 |
| 2024-11-01 | $112.88 | $124.64 | $112.88 | $123.04 | $123.04 | 5,982,950 |
| 2024-10-31 | $115.00 | $118.20 | $112.90 | $113.40 | $113.40 | 3,946,800 |
| 2024-10-30 | $116.11 | $118.48 | $111.60 | $112.79 | $112.79 | 4,022,470 |
| 2024-10-29 | $115.01 | $118.80 | $114.63 | $117.27 | $117.27 | 2,828,780 |
| 2024-10-28 | $115.50 | $117.20 | $114.01 | $115.01 | $115.01 | 2,622,300 |
| 2024-10-25 | $109.80 | $117.22 | $109.80 | $115.96 | $115.96 | 4,130,400 |
| 2024-10-24 | $110.23 | $111.81 | $108.60 | $110.78 | $110.78 | 1,532,310 |
| 2024-10-23 | $108.77 | $113.20 | $108.22 | $110.23 | $110.23 | 5,375,070 |
| 2024-10-22 | $113.01 | $114.43 | $107.69 | $108.71 | $108.71 | 5,219,010 |
| 2024-10-21 | $114.87 | $118.00 | $112.29 | $114.45 | $114.45 | 4,579,040 |
| 2024-10-18 | $105.81 | $115.80 | $105.17 | $113.42 | $113.42 | 4,863,640 |
| 2024-10-17 | $104.95 | $107.75 | $104.05 | $105.81 | $105.81 | 2,811,370 |
| 2024-10-16 | $102.00 | $106.80 | $100.36 | $105.76 | $105.76 | 3,623,890 |
| 2024-10-15 | $102.50 | $107.18 | $100.52 | $103.46 | $103.46 | 3,524,050 |
| 2024-10-14 | $100.71 | $102.98 | $98.89 | $102.42 | $102.42 | 2,539,760 |
| 2024-10-11 | $107.28 | $108.35 | $99.01 | $100.25 | $100.25 | 3,538,640 |
| 2024-10-10 | $104.99 | $109.59 | $104.99 | $107.36 | $107.36 | 3,730,300 |
| 2024-10-09 | $107.30 | $111.48 | $104.02 | $104.95 | $104.95 | 4,679,570 |
| 2024-10-08 | $113.52 | $113.52 | $104.00 | $109.52 | $109.52 | 6,798,820 |
| 2024-09-30 | $99.76 | $103.28 | $98.20 | $103.20 | $103.20 | 7,530,200 |
| 2024-09-27 | $92.00 | $95.00 | $91.46 | $94.93 | $94.93 | 1,765,380 |
| 2024-09-26 | $87.91 | $91.00 | $87.10 | $90.89 | $90.89 | 2,088,460 |
| 2024-09-25 | $89.21 | $91.15 | $87.71 | $88.08 | $88.08 | 2,441,240 |
| 2024-09-24 | $86.30 | $89.30 | $85.54 | $89.10 | $89.10 | 2,438,570 |
| 2024-09-23 | $86.17 | $87.58 | $84.61 | $86.27 | $86.27 | 1,911,680 |
| 2024-09-20 | $83.92 | $85.75 | $83.67 | $85.52 | $85.52 | 1,653,410 |
| 2024-09-19 | $85.00 | $85.39 | $83.72 | $84.24 | $84.24 | 1,319,660 |
| 2024-09-18 | $84.20 | $84.62 | $82.70 | $84.37 | $84.37 | 1,485,300 |
| 2024-09-13 | $85.50 | $86.00 | $83.33 | $84.10 | $84.10 | 2,340,250 |
| 2024-09-12 | $87.05 | $88.10 | $85.31 | $85.57 | $85.57 | 1,906,280 |
| 2024-09-11 | $84.33 | $88.18 | $84.30 | $86.52 | $86.52 | 2,711,000 |
| 2024-09-10 | $81.84 | $85.70 | $81.60 | $85.21 | $85.21 | 1,769,660 |
| 2024-09-09 | $82.18 | $83.27 | $81.08 | $82.12 | $82.12 | 1,212,300 |
| 2024-09-06 | $84.89 | $85.48 | $82.10 | $82.26 | $82.26 | 1,524,700 |
| 2024-09-05 | $85.32 | $85.87 | $84.40 | $84.89 | $84.89 | 1,447,260 |
| 2024-09-04 | $85.08 | $86.50 | $84.64 | $85.18 | $85.18 | 1,675,900 |
| 2024-09-03 | $84.69 | $87.13 | $84.11 | $85.65 | $85.65 | 2,015,190 |
| 2024-09-02 | $85.53 | $86.00 | $84.50 | $84.50 | $84.50 | 2,317,500 |
| 2024-08-30 | $83.76 | $87.72 | $83.32 | $85.53 | $85.53 | 4,553,250 |
| 2024-08-29 | $78.22 | $84.08 | $77.80 | $83.76 | $83.76 | 2,702,400 |
| 2024-08-28 | $78.22 | $79.27 | $77.51 | $78.50 | $78.50 | 1,233,350 |
| 2024-08-27 | $78.80 | $78.80 | $75.99 | $78.21 | $78.21 | 2,107,570 |
| 2024-08-26 | $76.85 | $80.10 | $76.60 | $78.25 | $78.25 | 3,613,670 |
| 2024-08-23 | $73.20 | $73.55 | $71.85 | $73.30 | $73.30 | 1,305,300 |
| 2024-08-22 | $74.41 | $74.87 | $73.03 | $73.49 | $73.49 | 1,091,450 |
| 2024-08-21 | $76.30 | $77.34 | $74.76 | $74.88 | $74.88 | 1,231,790 |
| 2024-08-20 | $78.00 | $78.38 | $76.37 | $76.73 | $76.73 | 948,160 |
| 2024-08-19 | $78.86 | $79.95 | $78.02 | $78.27 | $78.27 | 1,391,800 |
| 2024-08-16 | $79.66 | $80.31 | $78.68 | $79.06 | $79.06 | 1,556,820 |
| 2024-08-15 | $79.60 | $81.50 | $78.36 | $79.81 | $79.81 | 1,358,230 |
| 2024-08-14 | $83.42 | $83.42 | $79.60 | $79.82 | $79.82 | 1,686,850 |
| 2024-08-13 | $82.12 | $83.88 | $81.85 | $83.40 | $83.40 | 1,094,250 |
| 2024-08-12 | $82.31 | $83.19 | $81.61 | $82.47 | $82.47 | 777,900 |
| 2024-08-09 | $83.47 | $84.45 | $82.57 | $82.62 | $82.62 | 908,200 |
| 2024-08-08 | $84.82 | $84.87 | $83.04 | $83.30 | $83.30 | 1,347,700 |
| 2024-08-07 | $86.69 | $88.38 | $84.52 | $84.76 | $84.76 | 1,971,760 |
| 2024-08-06 | $83.08 | $87.26 | $83.08 | $87.16 | $87.16 | 3,056,490 |
| 2024-08-05 | $84.03 | $86.30 | $81.69 | $81.95 | $81.95 | 2,169,730 |
| 2024-08-02 | $84.97 | $86.19 | $84.10 | $84.40 | $84.40 | 1,202,660 |
| 2024-08-01 | $87.18 | $87.39 | $84.66 | $85.19 | $85.19 | 2,062,400 |
| 2024-07-31 | $86.50 | $87.65 | $85.35 | $86.65 | $86.65 | 2,127,400 |
| 2024-07-30 | $87.45 | $87.45 | $85.02 | $86.46 | $86.46 | 2,138,200 |
| 2024-07-29 | $90.25 | $90.79 | $87.14 | $87.45 | $87.45 | 2,824,310 |
| 2024-07-26 | $91.01 | $93.23 | $89.68 | $90.14 | $90.14 | 4,004,600 |
| 2024-07-25 | $86.37 | $92.00 | $85.96 | $92.00 | $92.00 | 4,437,360 |
| 2024-07-24 | $85.55 | $89.50 | $85.55 | $87.34 | $87.34 | 3,467,470 |
| 2024-07-23 | $85.73 | $87.10 | $84.51 | $86.27 | $86.27 | 3,379,500 |
| 2024-07-22 | $86.37 | $86.53 | $85.18 | $85.91 | $85.91 | 1,992,230 |
| 2024-07-19 | $85.50 | $87.29 | $85.12 | $86.38 | $86.38 | 3,343,540 |
| 2024-07-18 | $85.06 | $86.51 | $84.10 | $85.64 | $85.64 | 2,672,610 |
| 2024-07-17 | $82.56 | $87.44 | $82.50 | $85.16 | $85.16 | 5,588,530 |
| 2024-07-16 | $76.18 | $83.35 | $75.88 | $82.75 | $82.75 | 4,417,850 |
| 2024-07-15 | $75.30 | $77.19 | $75.14 | $76.24 | $76.24 | 1,279,090 |
| 2024-07-12 | $75.45 | $76.30 | $74.51 | $75.90 | $75.90 | 1,259,520 |
| 2024-07-11 | $75.99 | $77.70 | $75.20 | $75.88 | $75.88 | 1,920,250 |
| 2024-07-10 | $73.90 | $76.76 | $73.68 | $74.87 | $74.87 | 1,701,410 |
| 2024-07-09 | $71.60 | $74.58 | $71.22 | $74.24 | $74.24 | 2,353,410 |
| 2024-07-08 | $73.75 | $74.17 | $71.56 | $71.75 | $71.75 | 1,532,860 |
| 2024-07-05 | $73.98 | $74.80 | $72.60 | $74.00 | $74.00 | 1,605,010 |
| 2024-07-04 | $75.89 | $76.36 | $73.85 | $74.03 | $74.03 | 1,827,260 |
| 2024-07-03 | $77.16 | $77.28 | $75.50 | $75.91 | $75.91 | 1,023,060 |
| 2024-07-02 | $77.34 | $78.43 | $76.75 | $77.07 | $77.07 | 1,597,160 |
| 2024-07-01 | $75.84 | $78.73 | $75.80 | $77.60 | $77.60 | 2,000,620 |
| 2024-06-28 | $75.96 | $78.19 | $75.70 | $76.18 | $76.18 | 1,995,290 |
| 2024-06-27 | $76.62 | $76.98 | $75.34 | $76.09 | $76.09 | 1,763,430 |
| 2024-06-26 | $75.78 | $77.39 | $74.71 | $77.14 | $77.14 | 2,522,810 |
| 2024-06-25 | $78.83 | $79.15 | $75.40 | $76.13 | $76.13 | 3,968,090 |
| 2024-06-24 | $79.00 | $80.41 | $77.80 | $78.60 | $78.60 | 2,552,630 |
| 2024-06-21 | $78.99 | $80.20 | $77.18 | $79.63 | $79.63 | 2,240,140 |
| 2024-06-20 | $82.00 | $82.86 | $79.03 | $79.11 | $79.11 | 2,854,370 |
| 2024-06-19 | $85.70 | $85.70 | $82.40 | $82.58 | $82.58 | 2,465,000 |
| 2024-06-18 | $85.76 | $86.89 | $85.11 | $85.74 | $85.74 | 1,697,240 |
| 2024-06-17 | $81.88 | $86.50 | $81.62 | $85.61 | $85.61 | 3,341,570 |
| 2024-06-14 | $84.33 | $84.33 | $81.53 | $82.06 | $82.06 | 2,783,260 |
| 2024-06-13 | $85.81 | $87.76 | $85.30 | $86.19 | $86.19 | 1,948,040 |
| 2024-06-12 | $86.61 | $87.82 | $85.61 | $85.79 | $85.79 | 1,634,700 |
| 2024-06-11 | $84.56 | $87.59 | $83.80 | $87.14 | $87.14 | 2,002,690 |
| 2024-06-07 | $88.13 | $88.17 | $84.58 | $85.04 | $85.04 | 2,524,870 |
| 2024-06-06 | $87.67 | $89.17 | $87.38 | $88.13 | $88.13 | 2,800,200 |
| 2024-06-05 | $87.05 | $87.99 | $86.73 | $87.11 | $87.11 | 1,611,600 |
| 2024-06-04 | $85.00 | $87.33 | $85.00 | $87.32 | $87.32 | 1,954,830 |
| 2024-06-03 | $85.45 | $86.06 | $84.18 | $85.58 | $85.58 | 1,323,180 |
| 2024-05-31 | $85.22 | $86.74 | $85.01 | $85.01 | $85.01 | 1,571,240 |
| 2024-05-30 | $84.18 | $85.57 | $83.12 | $85.24 | $85.24 | 1,987,940 |
| 2024-05-29 | $83.91 | $86.49 | $83.77 | $84.33 | $84.33 | 1,898,950 |
| 2024-05-28 | $86.20 | $86.32 | $83.57 | $84.03 | $84.03 | 2,689,300 |
| 2024-05-27 | $84.51 | $86.88 | $83.23 | $86.32 | $86.32 | 2,418,120 |
| 2024-05-24 | $87.74 | $88.00 | $84.63 | $84.64 | $84.64 | 2,812,570 |
| 2024-05-23 | $89.18 | $89.18 | $87.28 | $87.80 | $87.80 | 2,925,670 |
| 2024-05-22 | $87.10 | $89.69 | $87.00 | $89.56 | $89.56 | 3,682,170 |
| 2024-05-21 | $88.86 | $89.09 | $86.95 | $87.23 | $87.23 | 2,862,200 |
| 2024-05-20 | $89.91 | $90.13 | $87.18 | $89.29 | $89.29 | 4,284,740 |
| 2024-05-17 | $90.01 | $90.64 | $88.82 | $89.90 | $89.90 | 2,889,240 |
| 2024-05-16 | $91.82 | $92.35 | $90.30 | $90.40 | $90.40 | 2,428,210 |
| 2024-05-15 | $92.42 | $93.39 | $91.50 | $91.60 | $91.60 | 867,600 |
| 2024-05-14 | $94.06 | $94.76 | $92.30 | $92.42 | $92.42 | 1,372,010 |
| 2024-05-13 | $96.51 | $96.75 | $93.50 | $93.62 | $93.62 | 2,388,540 |
| 2024-05-10 | $99.29 | $99.84 | $96.80 | $97.48 | $97.48 | 1,196,960 |
| 2024-05-09 | $95.53 | $99.86 | $95.18 | $99.29 | $99.29 | 1,865,870 |
| 2024-05-08 | $98.40 | $98.49 | $95.30 | $95.40 | $95.40 | 1,439,810 |
| 2024-05-07 | $100.43 | $100.99 | $98.22 | $98.32 | $98.32 | 1,495,500 |
| 2024-05-06 | $100.00 | $101.58 | $98.51 | $100.18 | $100.18 | 1,836,560 |
| 2024-04-30 | $97.85 | $99.29 | $96.27 | $98.50 | $98.50 | 2,341,050 |
| 2024-04-29 | $94.23 | $99.66 | $93.98 | $98.98 | $98.98 | 3,257,140 |
| 2024-04-26 | $90.57 | $94.20 | $90.31 | $93.96 | $93.96 | 2,720,740 |
| 2024-04-25 | $91.86 | $92.66 | $89.67 | $90.88 | $90.88 | 1,437,940 |
| 2024-04-24 | $93.41 | $93.50 | $90.55 | $91.66 | $91.66 | 1,998,260 |
| 2024-04-23 | $92.80 | $93.40 | $90.66 | $92.58 | $92.58 | 1,978,590 |
| 2024-04-22 | $95.00 | $95.91 | $92.55 | $92.66 | $92.66 | 2,261,440 |
| 2024-04-19 | $93.89 | $96.85 | $92.35 | $95.88 | $95.88 | 2,529,580 |
| 2024-04-18 | $93.57 | $96.49 | $91.20 | $94.84 | $94.84 | 2,650,040 |
| 2024-04-17 | $91.65 | $93.98 | $90.17 | $93.81 | $93.81 | 2,362,020 |
| 2024-04-16 | $92.30 | $92.81 | $90.80 | $91.02 | $91.02 | 2,201,500 |
| 2024-04-15 | $90.88 | $94.08 | $90.43 | $92.20 | $92.20 | 1,989,150 |
| 2024-04-12 | $89.99 | $91.90 | $88.50 | $91.22 | $91.22 | 2,488,820 |
| 2024-04-11 | $91.79 | $92.22 | $89.60 | $90.06 | $90.06 | 3,235,640 |
| 2024-04-10 | $94.65 | $94.67 | $91.82 | $92.25 | $92.25 | 1,864,750 |
| 2024-04-09 | $93.99 | $95.34 | $93.60 | $94.57 | $94.57 | 1,742,180 |
| 2024-04-08 | $96.38 | $96.98 | $94.28 | $94.80 | $94.80 | 1,994,660 |
| 2024-04-03 | $99.82 | $99.90 | $95.90 | $96.35 | $96.35 | 3,327,470 |
| 2024-04-02 | $101.00 | $104.30 | $99.83 | $100.22 | $100.22 | 3,226,480 |
| 2024-04-01 | $98.60 | $102.50 | $98.50 | $101.95 | $101.95 | 2,665,300 |
| 2024-03-29 | $98.88 | $100.10 | $95.85 | $98.88 | $98.88 | 2,756,250 |
| 2024-03-28 | $98.32 | $100.30 | $97.40 | $99.42 | $99.42 | 2,766,250 |
| 2024-03-27 | $97.65 | $100.06 | $96.81 | $98.80 | $98.80 | 2,799,510 |
| 2024-03-26 | $100.00 | $100.60 | $96.20 | $97.55 | $97.55 | 3,850,880 |
| 2024-03-25 | $103.49 | $104.44 | $100.05 | $100.09 | $100.09 | 2,629,280 |
| 2024-03-22 | $104.33 | $104.89 | $102.50 | $102.50 | $102.50 | 1,946,370 |
| 2024-03-21 | $106.51 | $107.41 | $104.42 | $104.48 | $104.48 | 1,812,700 |
| 2024-03-20 | $106.60 | $108.31 | $104.35 | $107.18 | $107.18 | 2,079,360 |
| 2024-03-19 | $109.10 | $110.00 | $107.01 | $107.01 | $107.01 | 1,848,950 |
| 2024-03-18 | $108.50 | $110.03 | $107.50 | $110.01 | $110.01 | 1,738,870 |
| 2024-03-15 | $110.68 | $110.90 | $106.26 | $108.00 | $108.00 | 2,320,580 |
| 2024-03-14 | $110.80 | $111.72 | $109.71 | $110.64 | $110.64 | 2,081,640 |
| 2024-03-13 | $114.59 | $116.24 | $110.70 | $110.99 | $110.99 | 3,019,890 |
| 2024-03-12 | $114.28 | $117.05 | $112.51 | $114.58 | $114.58 | 3,619,750 |
| 2024-03-11 | $109.00 | $114.80 | $108.50 | $114.40 | $114.40 | 3,445,660 |
| 2024-03-08 | $103.03 | $110.98 | $102.71 | $109.96 | $109.96 | 3,403,960 |
| 2024-03-07 | $106.00 | $106.84 | $103.20 | $103.20 | $103.20 | 2,278,340 |
| 2024-03-06 | $103.01 | $107.73 | $101.22 | $106.58 | $106.58 | 3,968,770 |
| 2024-03-05 | $99.03 | $103.96 | $98.29 | $103.95 | $103.95 | 3,775,750 |
| 2024-03-04 | $102.58 | $103.78 | $99.59 | $100.08 | $100.08 | 3,025,680 |
| 2024-03-01 | $104.30 | $104.74 | $101.45 | $102.80 | $102.80 | 3,316,200 |
| 2024-02-29 | $99.33 | $104.27 | $99.29 | $104.27 | $104.27 | 2,608,150 |
| 2024-02-28 | $102.18 | $104.95 | $100.47 | $100.47 | $100.47 | 2,661,320 |
| 2024-02-27 | $99.40 | $102.95 | $98.88 | $102.35 | $102.35 | 3,072,800 |
| 2024-02-26 | $103.23 | $103.26 | $99.18 | $100.18 | $100.18 | 2,731,720 |
| 2024-02-23 | $104.20 | $105.80 | $101.58 | $103.26 | $103.26 | 2,823,470 |
| 2024-02-22 | $102.27 | $104.70 | $101.40 | $104.19 | $104.19 | 2,295,570 |
| 2024-02-21 | $102.32 | $105.93 | $98.90 | $102.20 | $102.20 | 2,979,650 |
| 2024-02-20 | $102.90 | $104.80 | $100.01 | $102.50 | $102.50 | 2,948,440 |
| 2024-02-19 | $104.80 | $107.83 | $102.03 | $104.17 | $104.17 | 3,112,880 |
| 2024-02-08 | $106.31 | $114.66 | $104.50 | $104.85 | $104.85 | 4,057,730 |
| 2024-02-07 | $98.69 | $109.29 | $98.69 | $108.50 | $108.50 | 5,434,840 |
| 2024-02-06 | $99.51 | $100.59 | $93.96 | $99.35 | $99.35 | 4,487,480 |
| 2024-02-05 | $86.11 | $95.93 | $85.66 | $95.93 | $95.93 | 4,031,150 |
| 2024-02-02 | $89.87 | $89.91 | $84.90 | $87.21 | $87.21 | 2,746,780 |
| 2024-02-01 | $85.70 | $92.07 | $85.20 | $90.07 | $90.07 | 2,938,700 |
| 2024-01-31 | $85.00 | $88.77 | $83.78 | $86.02 | $86.02 | 2,231,030 |
| 2024-01-30 | $88.02 | $90.98 | $85.10 | $85.60 | $85.60 | 2,145,670 |
| 2024-01-29 | $93.85 | $93.99 | $88.31 | $88.88 | $88.88 | 2,371,180 |
| 2024-01-26 | $95.94 | $96.59 | $93.01 | $93.80 | $93.80 | 2,593,460 |
| 2024-01-25 | $98.78 | $98.80 | $94.88 | $97.01 | $97.01 | 2,946,150 |
| 2024-01-24 | $104.87 | $104.99 | $96.71 | $99.88 | $99.88 | 3,963,770 |
| 2024-01-23 | $96.52 | $106.42 | $95.21 | $104.05 | $104.05 | 3,674,410 |
| 2024-01-22 | $95.92 | $101.68 | $94.59 | $97.61 | $97.61 | 3,092,950 |
| 2024-01-19 | $99.10 | $99.38 | $96.31 | $96.47 | $96.47 | 2,260,830 |
| 2024-01-18 | $92.77 | $101.86 | $91.02 | $100.51 | $100.51 | 4,214,860 |
| 2024-01-17 | $93.00 | $94.30 | $91.97 | $92.70 | $92.70 | 2,566,060 |
| 2024-01-16 | $90.05 | $94.50 | $90.00 | $93.44 | $93.44 | 2,233,400 |
| 2024-01-15 | $91.09 | $92.98 | $89.36 | $90.59 | $90.59 | 1,422,950 |
| 2024-01-12 | $90.00 | $93.80 | $88.50 | $91.86 | $91.86 | 2,790,010 |
| 2024-01-11 | $89.01 | $91.80 | $87.92 | $90.20 | $90.20 | 3,560,590 |
| 2024-01-10 | $82.55 | $91.00 | $82.37 | $89.70 | $89.70 | 3,982,240 |
| 2024-01-09 | $81.59 | $84.33 | $80.20 | $83.12 | $83.12 | 1,990,000 |
| 2024-01-08 | $83.80 | $84.60 | $81.09 | $81.09 | $81.09 | 1,431,660 |
| 2024-01-05 | $86.04 | $88.30 | $83.88 | $84.39 | $84.39 | 1,741,940 |
| 2024-01-04 | $86.00 | $86.92 | $82.00 | $86.10 | $86.10 | 2,725,050 |
| 2024-01-03 | $87.85 | $88.00 | $85.13 | $86.20 | $86.20 | 1,611,410 |
| 2024-01-02 | $92.00 | $92.39 | $87.80 | $87.85 | $87.85 | 1,700,670 |
| 2024-01-01 | $92.60 | $92.60 | $92.60 | $92.60 | $92.60 | 0 |
| 2023-12-29 | $91.93 | $93.40 | $91.49 | $92.60 | $92.60 | 1,840,380 |
| 2023-12-28 | $84.28 | $92.00 | $84.00 | $91.93 | $91.93 | 2,854,960 |
| 2023-12-27 | $85.23 | $85.88 | $83.74 | $84.65 | $84.65 | 1,282,900 |
| 2023-12-26 | $86.00 | $86.00 | $84.62 | $85.00 | $85.00 | 672,300 |
| 2023-12-25 | $86.60 | $88.30 | $84.48 | $85.91 | $85.91 | 1,782,030 |
| 2023-12-22 | $84.38 | $87.50 | $83.18 | $87.25 | $87.25 | 2,219,980 |
| 2023-12-21 | $82.41 | $85.13 | $81.89 | $85.04 | $85.04 | 1,824,560 |
| 2023-12-20 | $83.99 | $84.20 | $82.40 | $82.66 | $82.66 | 1,163,100 |
| 2023-12-19 | $84.55 | $85.38 | $83.35 | $84.13 | $84.13 | 1,556,050 |
| 2023-12-18 | $85.25 | $86.19 | $84.08 | $84.51 | $84.51 | 1,194,240 |
| 2023-12-15 | $86.40 | $87.91 | $85.53 | $85.53 | $85.53 | 1,136,940 |
| 2023-12-14 | $87.10 | $88.88 | $86.20 | $86.35 | $86.35 | 1,087,440 |
| 2023-12-13 | $89.52 | $89.80 | $87.15 | $87.21 | $87.21 | 1,420,550 |
| 2023-12-12 | $92.93 | $92.95 | $89.41 | $89.50 | $89.50 | 1,441,290 |
| 2023-12-11 | $89.01 | $92.98 | $88.03 | $92.93 | $92.93 | 1,972,540 |
| 2023-12-08 | $89.11 | $90.58 | $88.15 | $89.97 | $89.97 | 1,178,260 |
| 2023-12-07 | $90.18 | $90.30 | $87.87 | $89.03 | $89.03 | 1,155,490 |
| 2023-12-06 | $89.55 | $92.31 | $89.53 | $90.37 | $90.37 | 994,350 |
| 2023-12-05 | $91.95 | $92.12 | $90.00 | $90.00 | $90.00 | 876,700 |
| 2023-12-04 | $94.00 | $94.00 | $92.40 | $92.40 | $92.40 | 649,100 |
| 2023-12-01 | $93.94 | $94.78 | $92.90 | $94.10 | $94.10 | 844,200 |
| 2023-11-30 | $95.11 | $95.30 | $93.51 | $94.00 | $94.00 | 723,240 |
| 2023-11-29 | $94.08 | $95.54 | $93.20 | $95.10 | $95.10 | 1,233,760 |
| 2023-11-28 | $94.10 | $94.84 | $92.72 | $93.40 | $93.40 | 1,542,410 |
| 2023-11-27 | $94.65 | $94.89 | $93.50 | $94.20 | $94.20 | 1,090,270 |
| 2023-11-24 | $96.96 | $97.19 | $94.70 | $94.77 | $94.77 | 775,870 |
| 2023-11-23 | $96.35 | $97.30 | $95.70 | $97.11 | $97.11 | 769,050 |
| 2023-11-22 | $97.46 | $97.96 | $96.20 | $96.25 | $96.25 | 1,041,050 |
| 2023-11-21 | $99.50 | $99.50 | $97.35 | $97.85 | $97.85 | 1,225,650 |
| 2023-11-20 | $100.23 | $100.62 | $97.84 | $99.46 | $99.46 | 2,079,440 |
| 2023-11-17 | $97.01 | $100.41 | $97.01 | $100.23 | $100.23 | 1,750,970 |
| 2023-11-16 | $99.20 | $99.35 | $97.81 | $97.86 | $97.86 | 1,079,370 |
| 2023-11-15 | $101.16 | $101.65 | $99.50 | $99.98 | $99.98 | 1,395,800 |
| 2023-11-14 | $100.10 | $100.74 | $98.61 | $100.02 | $100.02 | 1,515,190 |
| 2023-11-13 | $101.45 | $102.20 | $99.30 | $100.04 | $100.04 | 1,352,810 |
| 2023-11-10 | $102.73 | $102.80 | $100.51 | $101.07 | $101.07 | 1,205,410 |
| 2023-11-09 | $101.22 | $103.37 | $101.03 | $102.73 | $102.73 | 1,250,200 |
| 2023-11-08 | $103.43 | $103.43 | $101.01 | $101.82 | $101.82 | 1,420,160 |
| 2023-11-07 | $105.50 | $105.50 | $102.65 | $103.28 | $103.28 | 1,865,180 |
| 2023-11-06 | $101.13 | $106.49 | $100.49 | $105.77 | $105.77 | 3,217,570 |
| 2023-11-03 | $97.37 | $100.95 | $97.21 | $100.49 | $100.49 | 1,925,350 |
| 2023-11-02 | $99.75 | $100.48 | $97.44 | $97.70 | $97.70 | 2,112,910 |
| 2023-11-01 | $100.55 | $100.85 | $98.61 | $99.60 | $99.60 | 2,016,880 |
| 2023-10-31 | $103.19 | $104.27 | $98.95 | $99.81 | $99.81 | 4,203,130 |
| 2023-10-30 | $93.10 | $103.57 | $92.17 | $103.57 | $103.57 | 7,021,450 |
| 2023-10-27 | $86.98 | $94.88 | $86.92 | $94.15 | $94.15 | 3,266,100 |
| 2023-10-26 | $88.86 | $88.87 | $86.60 | $87.90 | $87.90 | 1,491,360 |
| 2023-10-25 | $89.60 | $90.98 | $89.20 | $89.33 | $89.33 | 1,189,410 |
| 2023-10-24 | $89.49 | $90.48 | $87.85 | $89.05 | $89.05 | 1,194,800 |
| 2023-10-23 | $90.55 | $91.01 | $88.51 | $88.75 | $88.75 | 1,479,800 |
| 2023-10-20 | $89.88 | $91.98 | $89.83 | $91.00 | $91.00 | 2,261,040 |
| 2023-10-19 | $90.80 | $92.00 | $90.09 | $90.69 | $90.69 | 1,175,230 |
| 2023-10-18 | $93.67 | $93.67 | $91.62 | $92.56 | $92.56 | 1,637,940 |
| 2023-10-17 | $93.50 | $94.98 | $93.33 | $93.66 | $93.66 | 1,091,290 |
| 2023-10-16 | $96.88 | $96.90 | $93.50 | $94.00 | $94.00 | 1,547,820 |
| 2023-10-13 | $96.13 | $96.74 | $94.84 | $96.56 | $96.56 | 1,405,960 |
| 2023-10-12 | $95.90 | $97.85 | $95.26 | $96.83 | $96.83 | 1,906,220 |
| 2023-10-11 | $95.10 | $97.77 | $94.70 | $95.15 | $95.15 | 3,364,490 |
| 2023-10-10 | $95.87 | $96.48 | $94.33 | $94.65 | $94.65 | 1,356,500 |
| 2023-10-09 | $96.93 | $97.70 | $94.94 | $95.60 | $95.60 | 1,374,150 |
| 2023-09-28 | $97.60 | $98.60 | $96.28 | $96.93 | $96.93 | 1,749,070 |
| 2023-09-27 | $97.00 | $99.10 | $96.65 | $97.29 | $97.29 | 2,024,600 |
| 2023-09-26 | $98.88 | $99.35 | $96.82 | $97.00 | $97.00 | 1,875,880 |
| 2023-09-25 | $101.10 | $101.75 | $98.67 | $98.83 | $98.83 | 2,267,810 |
| 2023-09-22 | $101.07 | $103.20 | $100.01 | $101.03 | $101.03 | 2,000,460 |
| 2023-09-21 | $102.88 | $102.88 | $100.58 | $101.35 | $101.35 | 2,407,470 |
| 2023-09-20 | $105.16 | $105.30 | $102.80 | $102.88 | $102.88 | 2,230,640 |
| 2023-09-19 | $107.82 | $107.82 | $105.13 | $105.44 | $105.44 | 1,362,110 |
| 2023-09-18 | $106.43 | $110.20 | $105.99 | $107.74 | $107.74 | 1,690,190 |
| 2023-09-15 | $108.28 | $108.88 | $106.00 | $106.21 | $106.21 | 1,119,730 |
| 2023-09-14 | $108.54 | $109.15 | $106.85 | $108.29 | $108.29 | 1,442,000 |
| 2023-09-13 | $109.65 | $110.73 | $106.87 | $108.02 | $108.02 | 1,555,620 |
| 2023-09-12 | $111.13 | $111.20 | $109.03 | $110.21 | $110.21 | 828,200 |
| 2023-09-11 | $111.82 | $112.80 | $110.00 | $111.15 | $111.15 | 1,262,100 |
| 2023-09-08 | $110.21 | $113.00 | $108.60 | $111.82 | $111.82 | 1,173,210 |
| 2023-09-07 | $113.37 | $113.37 | $110.41 | $110.46 | $110.46 | 1,096,060 |
| 2023-09-06 | $111.73 | $114.05 | $110.81 | $113.55 | $113.55 | 946,860 |
| 2023-09-05 | $114.01 | $114.67 | $112.10 | $112.10 | $112.10 | 1,250,950 |
| 2023-09-04 | $114.46 | $115.79 | $113.16 | $114.00 | $114.00 | 1,501,550 |
| 2023-09-01 | $114.18 | $115.40 | $112.00 | $113.50 | $113.50 | 1,077,920 |
| 2023-08-31 | $115.52 | $116.33 | $113.39 | $113.65 | $113.65 | 1,246,580 |
| 2023-08-30 | $116.99 | $118.46 | $115.31 | $115.69 | $115.69 | 1,311,240 |
| 2023-08-29 | $108.49 | $116.89 | $107.58 | $116.00 | $116.00 | 2,314,980 |
| 2023-08-28 | $116.69 | $118.26 | $108.20 | $108.67 | $108.67 | 2,487,850 |
| 2023-08-25 | $111.38 | $113.47 | $110.30 | $111.44 | $111.44 | 1,400,780 |
| 2023-08-24 | $109.50 | $112.84 | $106.11 | $112.74 | $112.74 | 2,396,510 |
| 2023-08-23 | $114.99 | $115.00 | $107.00 | $109.20 | $109.20 | 2,286,840 |
| 2023-08-22 | $122.72 | $123.24 | $113.29 | $115.22 | $115.22 | 2,319,850 |
| 2023-08-21 | $124.82 | $125.92 | $122.11 | $122.65 | $122.65 | 964,410 |
| 2023-08-18 | $127.13 | $127.60 | $124.44 | $124.94 | $124.94 | 432,140 |
| 2023-08-17 | $125.80 | $127.00 | $124.32 | $126.59 | $126.59 | 626,580 |
| 2023-08-16 | $129.11 | $129.65 | $125.30 | $126.44 | $126.44 | 775,410 |
| 2023-08-15 | $130.95 | $131.75 | $128.28 | $129.21 | $129.21 | 678,950 |
| 2023-08-14 | $131.95 | $133.29 | $129.21 | $130.89 | $130.89 | 799,750 |
| 2023-08-11 | $135.38 | $135.67 | $132.25 | $132.39 | $132.39 | 500,320 |
| 2023-08-10 | $136.88 | $138.13 | $135.20 | $135.60 | $135.60 | 527,930 |
| 2023-08-09 | $136.15 | $137.51 | $135.85 | $137.36 | $137.36 | 380,680 |
| 2023-08-08 | $140.01 | $140.06 | $136.01 | $136.79 | $136.79 | 752,550 |
| 2023-08-07 | $140.01 | $141.49 | $138.51 | $140.01 | $140.01 | 841,840 |
| 2023-08-04 | $135.50 | $140.50 | $135.06 | $140.05 | $140.05 | 1,845,740 |
| 2023-08-03 | $134.60 | $135.20 | $133.12 | $135.00 | $135.00 | 649,000 |
| 2023-08-02 | $134.88 | $135.86 | $133.55 | $133.80 | $133.80 | 453,490 |
| 2023-08-01 | $134.61 | $136.35 | $133.64 | $135.30 | $135.30 | 717,150 |
| 2023-07-31 | $129.20 | $135.00 | $129.20 | $134.80 | $134.80 | 1,481,210 |
| 2023-07-28 | $131.00 | $131.45 | $129.40 | $129.70 | $129.70 | 834,050 |
| 2023-07-27 | $134.52 | $134.69 | $130.31 | $130.58 | $130.58 | 889,400 |
| 2023-07-26 | $134.67 | $135.11 | $133.02 | $133.55 | $133.55 | 428,030 |
| 2023-07-25 | $131.12 | $134.88 | $131.12 | $134.76 | $134.76 | 912,700 |
| 2023-07-24 | $131.67 | $131.81 | $129.71 | $130.67 | $130.67 | 763,350 |
| 2023-07-21 | $132.03 | $133.99 | $131.52 | $132.32 | $132.32 | 553,800 |
| 2023-07-20 | $133.20 | $134.60 | $132.20 | $132.44 | $132.44 | 566,720 |
| 2023-07-19 | $134.71 | $135.73 | $132.30 | $133.20 | $133.20 | 774,800 |
| 2023-07-18 | $136.24 | $136.47 | $134.35 | $135.59 | $135.59 | 610,610 |
| 2023-07-17 | $138.20 | $138.87 | $134.62 | $135.43 | $135.43 | 821,400 |
| 2023-07-14 | $141.74 | $142.14 | $137.11 | $139.22 | $139.22 | 1,229,050 |
| 2023-07-13 | $140.56 | $142.44 | $140.11 | $141.74 | $141.74 | 773,700 |
| 2023-07-12 | $140.65 | $142.44 | $139.11 | $139.82 | $139.82 | 895,300 |
| 2023-07-11 | $137.00 | $140.99 | $137.00 | $140.40 | $140.40 | 956,190 |
| 2023-07-10 | $134.78 | $138.98 | $134.19 | $137.13 | $137.13 | 917,100 |
| 2023-07-07 | $137.10 | $137.49 | $134.51 | $134.67 | $134.67 | 866,280 |
| 2023-07-06 | $138.96 | $140.14 | $136.65 | $136.65 | $136.65 | 704,180 |
| 2023-07-05 | $142.51 | $143.26 | $138.60 | $139.00 | $139.00 | 1,274,840 |
| 2023-07-04 | $139.91 | $144.86 | $139.04 | $142.61 | $142.61 | 1,460,590 |
| 2023-07-03 | $136.71 | $141.48 | $136.01 | $139.91 | $139.91 | 1,917,280 |
| 2023-06-30 | $132.78 | $138.44 | $131.02 | $137.30 | $137.30 | 1,920,840 |
| 2023-06-29 | $132.08 | $134.71 | $131.16 | $133.00 | $133.00 | 1,800,600 |
| 2023-06-28 | $135.00 | $135.99 | $131.61 | $132.81 | $132.81 | 2,255,030 |
| 2023-06-27 | $137.97 | $137.97 | $133.60 | $135.11 | $135.11 | 1,215,090 |
| 2023-06-26 | $138.22 | $140.48 | $134.51 | $136.90 | $136.90 | 1,653,130 |
| 2023-06-21 | $143.25 | $144.47 | $139.06 | $139.24 | $139.24 | 995,940 |
| 2023-06-20 | $142.45 | $146.32 | $139.52 | $143.98 | $143.98 | 1,650,150 |
| 2023-06-19 | $146.97 | $146.97 | $141.98 | $142.43 | $142.43 | 1,267,020 |
| 2023-06-16 | $146.00 | $149.50 | $143.62 | $147.00 | $147.00 | 1,656,210 |
| 2023-06-15 | $138.90 | $148.89 | $138.61 | $147.58 | $145.78 | 2,433,840 |
| 2023-06-14 | $142.58 | $142.99 | $138.21 | $139.23 | $137.53 | 1,018,980 |
| 2023-06-13 | $139.50 | $142.68 | $138.99 | $142.10 | $140.36 | 1,262,730 |
| 2023-06-12 | $132.00 | $140.96 | $130.50 | $139.85 | $138.14 | 2,221,030 |
| 2023-06-09 | $129.84 | $131.80 | $129.63 | $130.89 | $129.29 | 1,074,380 |
| 2023-06-08 | $132.77 | $132.77 | $130.00 | $130.34 | $128.75 | 812,130 |
| 2023-06-07 | $132.88 | $134.99 | $131.31 | $132.12 | $130.50 | 1,167,120 |
| 2023-06-06 | $135.25 | $137.44 | $133.60 | $133.70 | $132.06 | 882,970 |
| 2023-06-05 | $138.20 | $138.24 | $135.06 | $135.93 | $134.27 | 777,070 |
| 2023-06-02 | $134.25 | $139.76 | $134.24 | $137.25 | $135.57 | 1,091,540 |
| 2023-06-01 | $134.25 | $136.71 | $132.08 | $134.62 | $132.97 | 1,023,370 |
| 2023-05-31 | $136.60 | $136.60 | $133.03 | $134.00 | $132.36 | 1,005,080 |
| 2023-05-30 | $135.60 | $136.35 | $133.23 | $136.07 | $134.41 | 990,910 |
| 2023-05-29 | $137.00 | $137.80 | $135.27 | $136.01 | $134.35 | 1,028,210 |
| 2023-05-26 | $138.03 | $138.87 | $134.67 | $135.96 | $135.96 | 495,910 |
| 2023-05-25 | $136.90 | $138.80 | $135.77 | $137.62 | $137.62 | 555,970 |
| 2023-05-24 | $137.79 | $138.29 | $135.11 | $136.91 | $136.91 | 594,880 |
| 2023-05-23 | $137.00 | $140.18 | $137.00 | $137.52 | $137.52 | 706,250 |
| 2023-05-22 | $135.83 | $138.48 | $135.30 | $137.83 | $137.83 | 652,860 |
| 2023-05-19 | $135.70 | $136.99 | $134.68 | $136.26 | $136.26 | 595,850 |
| 2023-05-18 | $136.96 | $139.30 | $134.87 | $135.28 | $135.28 | 929,260 |
| 2023-05-17 | $138.00 | $139.49 | $136.01 | $136.99 | $136.99 | 1,015,590 |
| 2023-05-16 | $134.45 | $140.18 | $133.50 | $137.69 | $137.69 | 2,144,960 |
| 2023-05-15 | $129.26 | $136.78 | $128.99 | $134.82 | $134.82 | 1,734,640 |
| 2023-05-12 | $134.00 | $134.79 | $129.88 | $130.07 | $130.07 | 934,940 |
| 2023-05-11 | $129.28 | $135.67 | $128.02 | $133.85 | $133.85 | 2,285,330 |
| 2023-05-10 | $125.90 | $130.50 | $123.10 | $129.28 | $129.28 | 2,605,480 |
| 2023-05-09 | $129.73 | $130.90 | $126.12 | $126.45 | $126.45 | 1,788,810 |
| 2023-05-08 | $126.88 | $131.40 | $126.88 | $130.93 | $130.93 | 1,934,410 |
| 2023-05-05 | $128.16 | $129.55 | $125.69 | $127.40 | $127.40 | 1,509,150 |
| 2023-05-04 | $133.16 | $133.58 | $128.38 | $128.91 | $128.91 | 3,045,210 |
| 2023-05-03 | $133.21 | $133.21 | $133.21 | $133.21 | $133.21 | 0 |
| 2023-05-02 | $133.21 | $133.21 | $133.21 | $133.21 | $133.21 | 0 |
| 2023-04-28 | $137.99 | $138.67 | $132.50 | $133.21 | $133.21 | 2,097,630 |
| 2023-04-27 | $139.31 | $142.80 | $138.20 | $139.79 | $139.79 | 1,219,920 |
| 2023-04-26 | $133.28 | $140.28 | $132.50 | $138.80 | $138.80 | 1,965,360 |
| 2023-04-25 | $135.37 | $137.95 | $129.66 | $132.51 | $132.51 | 1,970,930 |
| 2023-04-24 | $143.64 | $143.64 | $136.19 | $137.20 | $137.20 | 1,674,560 |
| 2023-04-21 | $147.99 | $149.14 | $143.13 | $143.65 | $143.65 | 1,234,590 |
| 2023-04-20 | $150.00 | $150.00 | $146.30 | $148.01 | $148.01 | 1,102,280 |
| 2023-04-19 | $151.59 | $152.44 | $149.52 | $150.18 | $150.18 | 955,800 |
| 2023-04-18 | $146.02 | $153.88 | $146.02 | $151.30 | $151.30 | 2,871,650 |
| 2023-04-17 | $144.82 | $149.88 | $144.01 | $146.52 | $146.52 | 1,550,590 |
| 2023-04-14 | $141.84 | $147.01 | $141.01 | $144.88 | $144.88 | 2,043,730 |
| 2023-04-13 | $143.01 | $144.00 | $141.50 | $142.19 | $142.19 | 1,088,970 |
| 2023-04-12 | $146.28 | $146.28 | $142.50 | $142.84 | $142.84 | 1,122,790 |
| 2023-04-11 | $144.19 | $146.25 | $143.30 | $145.69 | $145.69 | 1,781,240 |
| 2023-04-10 | $142.30 | $145.88 | $142.28 | $145.10 | $145.10 | 1,824,600 |
| 2023-04-07 | $140.11 | $143.48 | $139.04 | $142.90 | $142.90 | 1,756,230 |
| 2023-04-06 | $135.20 | $141.60 | $135.20 | $140.11 | $140.11 | 2,726,980 |
| 2023-04-05 | $136.80 | $136.80 | $136.80 | $136.80 | $136.80 | 0 |
| 2023-04-04 | $145.26 | $145.50 | $134.48 | $136.80 | $136.80 | 5,007,650 |
| 2023-04-03 | $146.05 | $149.80 | $144.80 | $145.25 | $145.25 | 2,545,660 |
| 2023-03-31 | $146.80 | $149.81 | $145.10 | $146.01 | $146.01 | 1,283,400 |
| 2023-03-30 | $144.15 | $150.55 | $143.59 | $146.65 | $146.65 | 1,886,790 |
| 2023-03-29 | $140.88 | $144.80 | $140.00 | $144.15 | $144.15 | 2,039,610 |
| 2023-03-28 | $145.47 | $145.60 | $140.00 | $140.40 | $140.40 | 2,076,440 |
| 2023-03-27 | $146.70 | $150.00 | $144.90 | $144.92 | $144.92 | 2,388,500 |
| 2023-03-24 | $150.47 | $150.50 | $145.88 | $146.35 | $146.35 | 2,225,380 |
| 2023-03-23 | $151.37 | $151.37 | $148.31 | $149.39 | $149.39 | 1,747,580 |
| 2023-03-22 | $150.01 | $152.88 | $149.31 | $150.47 | $150.47 | 1,302,190 |
| 2023-03-21 | $150.51 | $150.65 | $149.04 | $150.02 | $150.02 | 1,401,600 |
| 2023-03-20 | $148.60 | $150.68 | $148.10 | $150.06 | $150.06 | 2,239,300 |
| 2023-03-17 | $147.55 | $150.60 | $147.55 | $148.00 | $148.00 | 2,291,390 |
| 2023-03-16 | $142.25 | $148.50 | $141.00 | $147.44 | $147.44 | 3,249,240 |
| 2023-03-15 | $145.50 | $145.98 | $140.89 | $142.50 | $142.50 | 2,280,460 |
| 2023-03-14 | $145.36 | $146.22 | $140.01 | $144.10 | $144.10 | 2,460,200 |
| 2023-03-13 | $144.99 | $146.77 | $144.10 | $145.86 | $145.86 | 1,503,440 |
| 2023-03-10 | $148.50 | $149.00 | $145.55 | $145.91 | $145.91 | 1,322,900 |
| 2023-03-09 | $148.86 | $150.28 | $147.30 | $147.42 | $147.42 | 1,204,330 |
| 2023-03-08 | $147.25 | $150.50 | $147.25 | $149.30 | $149.30 | 1,379,730 |
| 2023-03-07 | $150.31 | $150.82 | $147.81 | $148.00 | $148.00 | 1,563,010 |
| 2023-03-06 | $151.10 | $152.50 | $147.25 | $152.00 | $152.00 | 2,000,750 |
| 2023-03-03 | $152.14 | $153.36 | $150.08 | $151.06 | $151.06 | 1,102,940 |
| 2023-03-02 | $153.66 | $154.93 | $151.70 | $152.01 | $152.01 | 842,490 |
| 2023-03-01 | $152.26 | $157.51 | $151.01 | $153.75 | $153.75 | 1,591,880 |
| 2023-02-28 | $150.23 | $152.65 | $148.66 | $152.39 | $152.39 | 1,408,490 |
| 2023-02-27 | $151.04 | $152.48 | $149.18 | $150.22 | $150.22 | 890,020 |
| 2023-02-24 | $153.75 | $153.77 | $150.88 | $151.42 | $151.42 | 727,130 |
| 2023-02-23 | $153.80 | $154.88 | $151.93 | $154.23 | $154.23 | 1,238,230 |
| 2023-02-22 | $152.03 | $153.88 | $151.10 | $152.57 | $152.57 | 996,160 |
| 2023-02-21 | $154.50 | $154.59 | $152.40 | $153.09 | $153.09 | 950,310 |
| 2023-02-20 | $153.30 | $155.80 | $149.98 | $154.98 | $154.98 | 2,300,320 |
| 2023-02-17 | $160.23 | $160.38 | $153.61 | $154.09 | $154.09 | 1,931,520 |
| 2023-02-16 | $163.97 | $163.97 | $159.44 | $160.50 | $160.50 | 1,970,040 |
| 2023-02-15 | $159.80 | $164.49 | $158.80 | $164.01 | $164.01 | 2,535,020 |
| 2023-02-14 | $160.26 | $161.99 | $157.97 | $158.61 | $158.61 | 1,505,870 |
| 2023-02-13 | $162.56 | $163.30 | $158.26 | $160.00 | $160.00 | 2,694,130 |
| 2023-02-10 | $165.00 | $165.21 | $160.41 | $162.75 | $162.75 | 1,800,730 |
| 2023-02-09 | $163.05 | $165.98 | $161.70 | $165.48 | $165.48 | 1,478,960 |
| 2023-02-08 | $167.22 | $168.34 | $163.04 | $164.11 | $164.11 | 1,435,360 |
| 2023-02-07 | $170.79 | $172.00 | $166.03 | $167.00 | $167.00 | 1,421,620 |
| 2023-02-06 | $173.48 | $175.97 | $169.28 | $170.63 | $170.63 | 1,432,450 |
| 2023-02-03 | $178.50 | $179.21 | $173.58 | $175.21 | $175.21 | 821,200 |
| 2023-02-02 | $179.00 | $182.00 | $177.50 | $178.92 | $178.92 | 932,300 |
| 2023-02-01 | $178.70 | $180.50 | $176.70 | $178.45 | $178.45 | 1,344,910 |
| 2023-01-31 | $180.58 | $181.00 | $177.19 | $179.20 | $179.20 | 1,275,740 |
| 2023-01-30 | $175.04 | $184.84 | $174.05 | $179.32 | $179.32 | 2,036,230 |
| 2023-01-20 | $174.77 | $175.97 | $172.31 | $172.90 | $172.90 | 1,103,640 |
| 2023-01-19 | $173.61 | $175.50 | $171.10 | $174.46 | $174.46 | 1,121,160 |
| 2023-01-18 | $169.00 | $176.41 | $169.00 | $173.52 | $173.52 | 2,558,210 |
| 2023-01-17 | $166.65 | $170.90 | $166.40 | $168.20 | $168.20 | 1,475,640 |
| 2023-01-16 | $167.19 | $170.29 | $166.05 | $167.10 | $167.10 | 2,009,220 |
| 2023-01-13 | $169.29 | $172.26 | $166.63 | $166.63 | $166.63 | 2,590,560 |
| 2023-01-12 | $168.55 | $172.48 | $167.00 | $169.29 | $169.29 | 1,604,710 |
| 2023-01-11 | $171.44 | $172.00 | $166.50 | $167.42 | $167.42 | 2,001,310 |
| 2023-01-10 | $170.46 | $171.68 | $166.03 | $170.62 | $170.62 | 3,300,950 |
| 2023-01-09 | $158.60 | $172.17 | $158.50 | $169.45 | $169.45 | 5,549,630 |
| 2023-01-06 | $153.73 | $158.67 | $152.68 | $156.52 | $156.52 | 3,191,470 |
| 2023-01-05 | $153.60 | $155.20 | $151.03 | $154.17 | $154.17 | 2,076,060 |
| 2023-01-04 | $161.00 | $161.00 | $153.35 | $153.50 | $153.50 | 1,962,350 |
| 2023-01-03 | $158.65 | $161.08 | $155.20 | $160.38 | $160.38 | 2,049,980 |
| 2023-01-02 | $159.88 | $159.88 | $159.88 | $159.88 | $159.88 | 0 |
| 2022-12-30 | $159.00 | $161.80 | $157.78 | $159.88 | $159.88 | 1,894,240 |
| 2022-12-29 | $155.98 | $161.00 | $153.00 | $158.00 | $158.00 | 1,904,100 |
| 2022-12-28 | $159.39 | $159.39 | $154.21 | $156.05 | $156.05 | 1,238,390 |
| 2022-12-27 | $155.58 | $161.49 | $154.01 | $159.95 | $159.95 | 1,610,470 |
| 2022-12-26 | $146.55 | $156.00 | $144.51 | $154.50 | $154.50 | 1,997,830 |
| 2022-12-23 | $149.07 | $150.80 | $144.80 | $146.14 | $146.14 | 1,058,240 |
| 2022-12-22 | $151.45 | $152.65 | $148.20 | $150.09 | $150.09 | 1,183,360 |
| 2022-12-21 | $152.82 | $153.40 | $149.22 | $150.32 | $150.32 | 987,590 |
| 2022-12-20 | $153.91 | $156.50 | $151.50 | $152.80 | $152.80 | 858,360 |
| 2022-12-19 | $153.51 | $157.84 | $153.51 | $154.05 | $154.05 | 1,203,680 |
| 2022-12-16 | $157.08 | $158.68 | $154.00 | $155.39 | $155.39 | 1,121,290 |
| 2022-12-15 | $152.21 | $158.20 | $151.57 | $157.65 | $157.65 | 1,370,880 |
| 2022-12-14 | $156.64 | $157.50 | $151.60 | $153.11 | $153.11 | 1,441,590 |
| 2022-12-13 | $160.01 | $160.91 | $154.92 | $155.07 | $155.07 | 1,621,010 |
| 2022-12-12 | $154.80 | $163.00 | $154.50 | $160.91 | $160.91 | 1,742,380 |
| 2022-12-09 | $156.50 | $157.99 | $154.70 | $155.30 | $155.30 | 1,286,020 |
| 2022-12-08 | $159.77 | $165.56 | $154.77 | $156.69 | $156.69 | 2,115,480 |
| 2022-12-07 | $156.00 | $164.87 | $153.00 | $161.01 | $161.01 | 3,858,940 |
| 2022-12-06 | $148.00 | $156.00 | $143.48 | $154.70 | $154.70 | 3,462,950 |
| 2022-12-05 | $158.76 | $159.60 | $147.84 | $149.90 | $149.90 | 4,488,160 |
| 2022-12-01 | $159.20 | $163.50 | $158.88 | $161.19 | $161.19 | 1,979,330 |
| 2022-11-30 | $156.73 | $158.76 | $154.02 | $158.00 | $158.00 | 1,587,040 |
| 2022-11-29 | $160.54 | $162.47 | $156.00 | $157.06 | $157.06 | 2,061,980 |
| 2022-11-28 | $159.02 | $161.00 | $156.06 | $160.54 | $160.54 | 1,986,170 |
| 2022-11-25 | $164.68 | $165.05 | $160.80 | $161.42 | $161.42 | 949,310 |
| 2022-11-24 | $164.00 | $165.99 | $162.00 | $164.68 | $164.68 | 845,210 |
| 2022-11-23 | $166.32 | $166.35 | $161.48 | $163.61 | $163.61 | 1,361,290 |
| 2022-11-22 | $169.30 | $169.65 | $165.60 | $166.72 | $166.72 | 1,176,260 |
| 2022-11-21 | $163.00 | $171.35 | $161.70 | $169.95 | $169.95 | 2,548,060 |
| 2022-11-18 | $162.70 | $167.49 | $161.41 | $163.00 | $163.00 | 2,256,950 |
| 2022-11-17 | $161.99 | $163.80 | $155.25 | $163.55 | $163.55 | 2,840,820 |
| 2022-11-16 | $169.00 | $169.45 | $161.01 | $162.39 | $162.39 | 2,235,530 |
| 2022-11-15 | $163.04 | $170.50 | $160.60 | $170.00 | $170.00 | 2,777,570 |
| 2022-11-14 | $166.61 | $169.90 | $162.25 | $163.21 | $163.21 | 1,588,050 |
| 2022-11-11 | $168.00 | $172.00 | $168.00 | $168.67 | $168.67 | 1,949,530 |
| 2022-11-10 | $172.06 | $172.91 | $161.60 | $164.73 | $164.73 | 2,158,450 |
| 2022-11-09 | $177.02 | $177.48 | $172.20 | $172.41 | $172.41 | 1,194,930 |
| 2022-11-08 | $180.40 | $181.67 | $175.77 | $176.99 | $176.99 | 1,026,470 |
| 2022-11-07 | $184.95 | $185.29 | $178.20 | $180.30 | $180.30 | 1,480,370 |
| 2022-11-04 | $182.00 | $186.72 | $178.24 | $185.00 | $185.00 | 1,447,760 |
| 2022-11-03 | $178.00 | $182.00 | $177.21 | $181.19 | $181.19 | 1,138,240 |
| 2022-11-02 | $174.54 | $180.14 | $173.02 | $179.50 | $179.50 | 1,432,130 |
| 2022-11-01 | $177.00 | $179.50 | $171.66 | $175.31 | $175.31 | 1,686,830 |
| 2022-10-31 | $169.05 | $179.69 | $164.00 | $177.11 | $177.11 | 2,343,270 |
| 2022-10-28 | $171.77 | $173.26 | $164.94 | $166.75 | $166.75 | 1,186,940 |
| 2022-10-27 | $176.41 | $178.19 | $171.02 | $172.09 | $172.09 | 1,321,330 |
| 2022-10-26 | $170.00 | $177.60 | $168.11 | $176.53 | $176.53 | 1,747,030 |
| 2022-10-25 | $164.80 | $172.00 | $163.37 | $171.13 | $171.13 | 1,672,120 |
| 2022-10-24 | $163.70 | $170.88 | $163.31 | $165.01 | $165.01 | 890,330 |
| 2022-10-21 | $165.86 | $168.35 | $163.51 | $165.44 | $165.44 | 926,070 |
| 2022-10-20 | $166.97 | $168.98 | $162.20 | $165.00 | $165.00 | 1,114,050 |
| 2022-10-19 | $163.90 | $173.58 | $162.00 | $169.00 | $169.00 | 1,494,560 |
| 2022-10-18 | $164.96 | $166.00 | $162.00 | $163.51 | $163.51 | 803,910 |
| 2022-10-17 | $168.80 | $170.50 | $162.50 | $163.87 | $163.87 | 1,018,300 |
| 2022-10-14 | $166.09 | $171.00 | $163.50 | $168.80 | $168.80 | 1,193,410 |
| 2022-10-13 | $164.46 | $168.48 | $164.00 | $164.31 | $164.31 | 1,007,720 |
| 2022-10-12 | $160.00 | $167.01 | $157.01 | $166.00 | $166.00 | 1,221,880 |
| 2022-10-11 | $157.73 | $162.76 | $156.66 | $160.55 | $160.55 | 1,274,460 |
| 2022-10-10 | $160.67 | $160.67 | $155.00 | $156.00 | $156.00 | 1,526,120 |
| 2022-09-30 | $168.08 | $170.10 | $160.31 | $160.67 | $160.67 | 1,858,480 |
| 2022-09-29 | $168.17 | $171.60 | $165.49 | $169.12 | $169.12 | 1,176,530 |
| 2022-09-28 | $170.40 | $172.00 | $165.00 | $166.00 | $166.00 | 1,053,630 |
| 2022-09-27 | $170.93 | $171.99 | $168.02 | $171.46 | $171.46 | 720,610 |
| 2022-09-26 | $166.60 | $172.90 | $165.00 | $170.00 | $170.00 | 1,103,480 |
| 2022-09-23 | $174.73 | $175.33 | $166.36 | $168.00 | $168.00 | 1,758,280 |
| 2022-09-22 | $172.50 | $176.96 | $170.20 | $173.86 | $173.86 | 737,790 |
| 2022-09-21 | $176.00 | $178.00 | $170.36 | $172.60 | $172.60 | 1,300,750 |
| 2022-09-20 | $169.88 | $177.50 | $169.67 | $176.88 | $176.88 | 1,772,090 |
| 2022-09-19 | $168.90 | $172.88 | $168.02 | $168.98 | $168.98 | 1,084,890 |
| 2022-09-16 | $170.26 | $172.95 | $167.58 | $169.53 | $169.53 | 1,898,280 |
| 2022-09-15 | $182.60 | $182.96 | $168.56 | $170.37 | $170.37 | 2,702,400 |
| 2022-09-14 | $183.01 | $186.84 | $179.10 | $181.51 | $181.51 | 1,723,160 |
| 2022-09-13 | $185.96 | $190.86 | $184.54 | $185.89 | $185.89 | 1,215,900 |
| 2022-09-12 | $186.49 | $186.49 | $186.49 | $186.49 | $186.49 | 0 |
| 2022-09-09 | $185.93 | $188.49 | $183.00 | $186.49 | $186.49 | 925,230 |
| 2022-09-08 | $188.57 | $189.07 | $184.50 | $186.51 | $186.51 | 897,080 |
| 2022-09-07 | $183.01 | $190.33 | $182.01 | $189.04 | $189.04 | 1,247,810 |
| 2022-09-06 | $181.10 | $186.00 | $177.23 | $184.00 | $184.00 | 848,420 |
| 2022-09-05 | $181.87 | $183.28 | $179.02 | $181.00 | $181.00 | 786,990 |
| 2022-09-02 | $182.82 | $185.79 | $181.50 | $182.28 | $182.28 | 968,960 |
| 2022-09-01 | $178.65 | $185.10 | $177.01 | $182.65 | $182.65 | 1,397,990 |
| 2022-08-31 | $182.09 | $184.99 | $177.20 | $177.74 | $177.74 | 1,789,410 |
| 2022-08-30 | $185.00 | $186.80 | $182.29 | $184.03 | $184.03 | 1,023,090 |
| 2022-08-29 | $182.20 | $191.50 | $181.85 | $185.82 | $185.82 | 1,302,050 |
| 2022-08-26 | $188.78 | $192.00 | $185.58 | $186.20 | $186.20 | 1,019,290 |
| 2022-08-25 | $187.30 | $194.37 | $185.69 | $188.88 | $188.88 | 1,806,230 |
| 2022-08-24 | $201.13 | $203.40 | $187.00 | $187.30 | $187.30 | 2,094,000 |
| 2022-08-23 | $200.08 | $210.44 | $197.03 | $203.70 | $203.70 | 1,962,810 |
| 2022-08-22 | $192.84 | $204.86 | $190.66 | $201.98 | $201.98 | 2,198,610 |
| 2022-08-19 | $198.88 | $201.00 | $190.00 | $190.30 | $190.30 | 1,672,810 |
| 2022-08-18 | $193.50 | $200.80 | $193.02 | $199.20 | $199.20 | 1,571,750 |
| 2022-08-17 | $195.00 | $197.55 | $193.06 | $194.01 | $194.01 | 1,186,960 |
| 2022-08-16 | $197.78 | $202.88 | $194.50 | $195.00 | $195.00 | 1,217,330 |
| 2022-08-15 | $188.87 | $199.69 | $187.01 | $198.08 | $198.08 | 2,319,540 |
| 2022-08-12 | $198.01 | $198.86 | $185.00 | $189.50 | $189.50 | 3,527,720 |
| 2022-08-11 | $204.23 | $205.64 | $196.74 | $198.00 | $198.00 | 1,921,090 |
| 2022-08-10 | $200.88 | $206.71 | $199.00 | $202.00 | $202.00 | 1,188,030 |
| 2022-08-09 | $203.98 | $203.98 | $200.20 | $202.41 | $202.41 | 826,390 |
| 2022-08-08 | $202.38 | $204.80 | $195.13 | $203.86 | $203.86 | 1,441,920 |
| 2022-08-05 | $194.83 | $201.26 | $193.00 | $199.63 | $199.63 | 1,458,550 |
| 2022-08-04 | $200.00 | $200.30 | $191.11 | $193.90 | $193.90 | 2,213,240 |
| 2022-08-03 | $208.34 | $215.99 | $197.41 | $198.60 | $198.60 | 2,262,010 |
| 2022-08-02 | $207.00 | $214.00 | $204.00 | $208.09 | $208.09 | 1,326,820 |
| 2022-08-01 | $208.11 | $212.68 | $204.00 | $210.49 | $210.49 | 1,114,440 |
| 2022-07-29 | $212.43 | $214.98 | $202.00 | $208.88 | $208.88 | 2,330,210 |
| 2022-07-28 | $220.88 | $221.98 | $211.39 | $212.36 | $212.36 | 1,435,020 |
| 2022-07-27 | $210.00 | $222.93 | $208.00 | $220.50 | $220.50 | 1,553,200 |
| 2022-07-26 | $209.24 | $212.15 | $203.50 | $211.00 | $211.00 | 1,335,200 |
| 2022-07-25 | $210.84 | $217.00 | $208.00 | $209.81 | $209.81 | 1,029,020 |
| 2022-07-22 | $213.62 | $214.44 | $208.50 | $211.00 | $211.00 | 969,940 |
| 2022-07-21 | $220.00 | $222.45 | $211.10 | $214.48 | $214.48 | 1,433,820 |
| 2022-07-20 | $223.32 | $223.32 | $216.31 | $219.59 | $219.59 | 937,760 |
| 2022-07-19 | $212.88 | $223.60 | $207.01 | $222.00 | $222.00 | 2,396,590 |
| 2022-07-18 | $210.80 | $215.00 | $201.10 | $208.23 | $208.23 | 1,372,900 |
| 2022-07-15 | $211.73 | $222.88 | $210.00 | $210.00 | $210.00 | 1,413,670 |
| 2022-07-14 | $197.41 | $214.96 | $196.01 | $212.95 | $212.95 | 2,763,520 |
| 2022-07-13 | $198.25 | $201.50 | $192.35 | $197.41 | $197.41 | 1,849,640 |
| 2022-07-12 | $207.69 | $211.00 | $198.77 | $199.43 | $199.43 | 1,632,290 |
| 2022-07-11 | $203.10 | $207.88 | $202.00 | $205.70 | $205.70 | 1,794,000 |
| 2022-07-08 | $205.11 | $207.69 | $201.77 | $205.10 | $205.10 | 1,251,020 |
| 2022-07-07 | $210.00 | $210.00 | $200.83 | $205.00 | $205.00 | 2,078,070 |
| 2022-07-06 | $207.44 | $213.08 | $202.00 | $210.56 | $210.56 | 2,163,870 |
| 2022-07-05 | $199.50 | $209.95 | $199.50 | $206.44 | $206.44 | 2,271,850 |
| 2022-07-04 | $199.99 | $204.18 | $195.99 | $202.78 | $202.78 | 2,299,270 |
| 2022-07-01 | $201.06 | $210.00 | $198.52 | $201.00 | $201.00 | 3,201,370 |
| 2022-06-30 | $186.70 | $205.16 | $186.70 | $205.16 | $205.16 | 3,092,100 |
| 2022-06-29 | $193.29 | $193.29 | $186.23 | $186.51 | $186.51 | 2,243,930 |
| 2022-06-28 | $183.00 | $194.99 | $181.01 | $194.13 | $194.13 | 2,877,050 |
| 2022-06-27 | $189.00 | $190.50 | $182.20 | $182.53 | $182.53 | 1,799,990 |
| 2022-06-24 | $178.50 | $188.36 | $176.00 | $187.05 | $187.05 | 3,293,570 |
| 2022-06-23 | $169.00 | $179.39 | $167.27 | $178.81 | $178.81 | 2,519,510 |
| 2022-06-22 | $172.66 | $174.01 | $166.22 | $167.14 | $167.14 | 2,812,180 |
| 2022-06-21 | $181.70 | $181.70 | $170.00 | $172.66 | $172.66 | 3,369,610 |
| 2022-06-20 | $178.77 | $186.00 | $177.38 | $181.93 | $181.93 | 2,699,670 |
| 2022-06-17 | $174.21 | $180.88 | $173.46 | $176.85 | $176.85 | 1,757,800 |
| 2022-06-16 | $171.00 | $180.02 | $170.00 | $176.00 | $176.00 | 1,930,680 |
| 2022-06-15 | $177.19 | $180.67 | $170.06 | $170.59 | $170.59 | 2,923,050 |
| 2022-06-14 | $177.90 | $179.00 | $170.00 | $177.03 | $177.03 | 1,639,980 |
| 2022-06-13 | $181.00 | $182.51 | $177.11 | $179.30 | $179.30 | 1,617,750 |
| 2022-06-10 | $172.22 | $185.88 | $168.33 | $183.87 | $183.87 | 3,365,530 |
| 2022-06-09 | $181.10 | $182.58 | $168.83 | $176.61 | $175.01 | 2,798,300 |
| 2022-06-08 | $186.66 | $188.98 | $181.19 | $183.06 | $181.40 | 1,869,580 |
| 2022-06-07 | $186.97 | $192.94 | $184.43 | $188.31 | $186.61 | 1,855,700 |
| 2022-06-06 | $177.00 | $187.60 | $174.98 | $186.00 | $184.32 | 2,071,200 |
| 2022-06-02 | $170.43 | $175.94 | $168.15 | $175.65 | $174.06 | 1,208,940 |
| 2022-06-01 | $176.90 | $176.90 | $169.93 | $170.35 | $168.81 | 1,508,700 |
| 2022-05-31 | $167.05 | $176.50 | $166.51 | $175.35 | $173.76 | 1,615,910 |
| 2022-05-30 | $167.31 | $169.88 | $165.62 | $168.13 | $166.61 | 969,640 |
| 2022-05-27 | $165.30 | $171.50 | $165.30 | $166.99 | $165.48 | 1,171,570 |
| 2022-05-26 | $162.80 | $168.86 | $158.80 | $165.30 | $163.80 | 1,416,280 |
| 2022-05-25 | $162.36 | $165.79 | $159.90 | $162.69 | $161.22 | 1,289,420 |
| 2022-05-24 | $169.10 | $169.68 | $163.10 | $163.52 | $162.04 | 1,616,700 |
| 2022-05-23 | $169.78 | $170.89 | $166.66 | $168.77 | $167.24 | 955,210 |
| 2022-05-20 | $175.00 | $175.04 | $167.00 | $169.78 | $168.24 | 2,133,260 |
| 2022-05-19 | $168.58 | $175.60 | $167.51 | $175.01 | $173.43 | 1,750,400 |
| 2022-05-18 | $170.82 | $172.40 | $167.87 | $170.81 | $169.26 | 1,567,770 |
| 2022-05-17 | $160.11 | $169.62 | $159.09 | $167.87 | $166.35 | 2,629,580 |
| 2022-05-16 | $163.07 | $164.66 | $158.49 | $160.00 | $158.55 | 1,202,420 |
| 2022-05-13 | $160.30 | $165.89 | $158.97 | $161.52 | $160.06 | 1,639,090 |
| 2022-05-12 | $160.01 | $161.20 | $156.28 | $159.29 | $157.85 | 2,137,790 |
| 2022-05-11 | $152.19 | $166.60 | $150.37 | $161.12 | $159.66 | 4,436,600 |
| 2022-05-10 | $137.98 | $154.50 | $137.51 | $151.82 | $150.45 | 3,171,490 |
| 2022-05-09 | $143.80 | $144.85 | $139.53 | $140.60 | $139.33 | 1,394,360 |
| 2022-05-06 | $141.80 | $150.79 | $140.15 | $144.56 | $143.25 | 2,088,250 |
| 2022-05-05 | $145.96 | $148.58 | $140.99 | $144.70 | $143.39 | 2,704,320 |
| 2022-05-04 | $146.70 | $146.70 | $146.70 | $146.70 | $145.37 | 0 |
| 2022-05-03 | $146.70 | $146.70 | $146.70 | $146.70 | $145.37 | 0 |
| 2022-04-29 | $141.61 | $152.00 | $136.59 | $146.70 | $145.37 | 3,780,610 |
| 2022-04-28 | $140.51 | $141.85 | $136.01 | $140.00 | $138.73 | 3,128,770 |
| 2022-04-27 | $126.69 | $142.51 | $125.80 | $141.93 | $140.64 | 3,950,440 |
| 2022-04-26 | $140.51 | $142.20 | $128.00 | $129.55 | $128.38 | 4,150,060 |
| 2022-04-25 | $145.00 | $147.02 | $138.11 | $139.02 | $137.76 | 3,659,610 |
| 2022-04-22 | $155.19 | $156.00 | $148.00 | $149.28 | $147.93 | 2,457,480 |
| 2022-04-21 | $159.80 | $162.38 | $154.08 | $154.30 | $152.90 | 1,492,270 |
| 2022-04-20 | $164.20 | $165.03 | $159.59 | $160.91 | $159.45 | 1,516,220 |
| 2022-04-19 | $165.83 | $171.38 | $163.42 | $164.49 | $163.00 | 1,981,450 |
| 2022-04-18 | $155.90 | $168.50 | $150.09 | $168.26 | $166.74 | 3,262,150 |
| 2022-04-15 | $152.34 | $157.58 | $145.80 | $156.66 | $155.24 | 4,508,030 |
| 2022-04-14 | $155.00 | $159.73 | $152.50 | $153.66 | $152.27 | 2,534,610 |
| 2022-04-13 | $159.29 | $159.29 | $154.00 | $154.14 | $152.74 | 2,728,030 |
| 2022-04-12 | $165.39 | $165.39 | $156.50 | $159.48 | $158.04 | 3,239,880 |
| 2022-04-11 | $178.88 | $179.00 | $163.00 | $165.41 | $163.91 | 3,868,320 |
| 2022-04-08 | $179.76 | $183.57 | $178.12 | $179.98 | $178.35 | 1,597,270 |
| 2022-04-07 | $184.01 | $186.46 | $179.35 | $181.00 | $179.36 | 1,755,050 |
| 2022-04-06 | $200.80 | $200.80 | $183.86 | $185.78 | $184.10 | 2,055,100 |
| 2022-04-05 | $200.80 | $200.80 | $200.80 | $200.80 | $198.98 | 0 |
| 2022-04-04 | $200.80 | $200.80 | $200.80 | $200.80 | $198.98 | 0 |
| 2022-04-01 | $199.06 | $203.80 | $197.52 | $200.80 | $198.98 | 1,253,900 |
| 2022-03-31 | $203.85 | $204.97 | $198.00 | $200.99 | $199.17 | 1,119,190 |
| 2022-03-30 | $196.80 | $204.30 | $196.00 | $203.50 | $201.66 | 1,904,230 |
| 2022-03-29 | $194.63 | $203.48 | $194.00 | $195.49 | $193.72 | 2,129,660 |
| 2022-03-28 | $184.55 | $193.56 | $183.64 | $193.14 | $191.39 | 2,140,890 |
| 2022-03-25 | $189.51 | $191.80 | $182.89 | $183.23 | $181.57 | 1,527,360 |
| 2022-03-24 | $193.25 | $193.25 | $188.01 | $189.49 | $187.77 | 1,014,030 |
| 2022-03-23 | $197.28 | $198.96 | $192.45 | $193.50 | $191.75 | 1,100,680 |
| 2022-03-22 | $202.40 | $202.99 | $194.50 | $196.79 | $195.01 | 1,133,330 |
| 2022-03-21 | $202.30 | $205.18 | $198.50 | $201.50 | $199.68 | 1,607,090 |
| 2022-03-18 | $205.39 | $205.97 | $194.00 | $205.00 | $203.14 | 2,077,060 |
| 2022-03-17 | $202.00 | $208.51 | $202.00 | $204.47 | $202.62 | 2,401,210 |
| 2022-03-16 | $187.11 | $200.80 | $184.00 | $198.81 | $197.01 | 2,740,610 |
| 2022-03-15 | $191.00 | $194.51 | $184.16 | $184.50 | $182.83 | 1,461,090 |
| 2022-03-14 | $193.50 | $195.65 | $189.88 | $191.69 | $189.95 | 1,314,960 |
| 2022-03-11 | $195.40 | $197.80 | $191.02 | $195.38 | $193.61 | 1,651,620 |
| 2022-03-10 | $198.90 | $203.18 | $195.00 | $197.81 | $196.02 | 1,516,180 |
| 2022-03-09 | $193.42 | $200.48 | $189.00 | $194.60 | $192.84 | 1,808,040 |
| 2022-03-08 | $194.38 | $196.47 | $189.00 | $191.32 | $189.59 | 1,552,570 |
| 2022-03-07 | $202.01 | $202.01 | $190.92 | $192.51 | $190.77 | 2,938,230 |
| 2022-03-04 | $207.01 | $210.47 | $200.51 | $202.00 | $200.17 | 1,835,890 |
| 2022-03-03 | $211.75 | $213.50 | $204.02 | $208.00 | $206.12 | 1,552,360 |
| 2022-03-02 | $213.88 | $214.48 | $208.01 | $209.86 | $207.96 | 877,010 |
| 2022-03-01 | $212.89 | $217.58 | $210.11 | $213.42 | $211.49 | 1,732,680 |
| 2022-02-28 | $206.06 | $214.37 | $205.01 | $212.88 | $210.95 | 1,595,020 |
| 2022-02-25 | $208.17 | $212.93 | $205.21 | $208.19 | $206.31 | 1,953,120 |
| 2022-02-24 | $204.00 | $207.26 | $201.56 | $203.63 | $201.79 | 2,188,650 |
| 2022-02-23 | $192.00 | $206.00 | $191.10 | $204.40 | $202.55 | 2,484,630 |
| 2022-02-22 | $186.60 | $192.00 | $184.30 | $191.80 | $190.06 | 1,367,370 |
| 2022-02-21 | $191.04 | $194.00 | $187.00 | $188.51 | $186.80 | 1,157,500 |
| 2022-02-18 | $193.69 | $195.39 | $190.88 | $191.57 | $189.84 | 1,162,010 |
| 2022-02-17 | $192.27 | $196.91 | $187.85 | $193.88 | $192.12 | 1,470,650 |
| 2022-02-16 | $192.25 | $194.30 | $189.30 | $191.70 | $189.96 | 1,318,860 |
| 2022-02-15 | $178.22 | $193.00 | $178.22 | $191.82 | $190.08 | 2,914,280 |
| 2022-02-14 | $177.39 | $185.80 | $172.61 | $179.70 | $178.07 | 3,175,510 |
| 2022-02-11 | $178.32 | $183.83 | $176.10 | $176.53 | $174.93 | 2,953,140 |
| 2022-02-10 | $188.13 | $190.78 | $179.19 | $180.20 | $178.57 | 2,469,700 |
| 2022-02-09 | $184.90 | $189.53 | $177.10 | $188.13 | $186.43 | 2,556,300 |
| 2022-02-08 | $192.73 | $192.73 | $178.98 | $183.94 | $182.27 | 3,272,350 |
| 2022-02-07 | $199.50 | $205.00 | $187.01 | $191.38 | $189.65 | 3,911,590 |
| 2022-02-04 | $196.30 | $196.30 | $196.30 | $196.30 | $194.52 | 0 |
| 2022-02-03 | $196.30 | $196.30 | $196.30 | $196.30 | $194.52 | 0 |
| 2022-02-02 | $196.30 | $196.30 | $196.30 | $196.30 | $194.52 | 0 |
| 2022-02-01 | $196.30 | $196.30 | $196.30 | $196.30 | $194.52 | 0 |
| 2022-01-28 | $194.70 | $206.80 | $193.95 | $196.30 | $194.52 | 4,471,920 |
| 2022-01-27 | $193.39 | $195.86 | $187.55 | $188.00 | $186.30 | 2,284,280 |
| 2022-01-26 | $190.74 | $193.54 | $188.50 | $192.35 | $190.61 | 1,503,780 |
| 2022-01-25 | $196.00 | $203.94 | $190.00 | $190.41 | $188.69 | 1,758,770 |
| 2022-01-24 | $197.82 | $199.46 | $191.73 | $196.83 | $195.05 | 2,736,900 |
| 2022-01-21 | $200.49 | $203.36 | $196.20 | $197.47 | $195.68 | 2,469,880 |
| 2022-01-20 | $202.84 | $206.58 | $196.51 | $202.00 | $200.17 | 2,722,550 |
| 2022-01-19 | $211.66 | $211.66 | $199.52 | $201.62 | $199.79 | 3,444,220 |
| 2022-01-18 | $208.57 | $214.50 | $204.59 | $211.50 | $209.59 | 1,728,670 |
| 2022-01-17 | $200.99 | $210.35 | $195.98 | $208.57 | $206.68 | 2,648,190 |
| 2022-01-14 | $195.81 | $205.90 | $190.51 | $201.30 | $199.48 | 2,894,470 |
| 2022-01-13 | $197.43 | $197.89 | $187.21 | $193.19 | $191.44 | 2,659,400 |
| 2022-01-12 | $186.96 | $195.96 | $186.96 | $195.59 | $193.82 | 4,325,020 |
| 2022-01-11 | $198.56 | $198.56 | $182.88 | $183.48 | $181.82 | 5,799,400 |
| 2022-01-10 | $198.99 | $205.62 | $195.50 | $197.30 | $195.51 | 1,998,370 |
| 2022-01-07 | $196.07 | $203.50 | $194.01 | $200.21 | $198.40 | 3,316,660 |
| 2022-01-06 | $188.00 | $196.88 | $187.55 | $195.00 | $193.23 | 3,842,360 |
| 2022-01-05 | $206.01 | $206.52 | $189.66 | $191.00 | $189.27 | 6,576,370 |
| 2022-01-04 | $231.50 | $233.50 | $209.16 | $209.16 | $207.27 | 2,624,400 |
| 2022-01-03 | $232.40 | $232.40 | $232.40 | $232.40 | $230.30 | 0 |
| 2021-12-31 | $227.00 | $235.00 | $226.40 | $232.40 | $230.30 | 2,598,580 |
| 2021-12-30 | $222.00 | $229.78 | $220.13 | $227.28 | $225.22 | 1,488,190 |
| 2021-12-29 | $225.19 | $226.65 | $217.92 | $221.00 | $219.00 | 1,774,330 |
| 2021-12-28 | $229.24 | $233.00 | $224.73 | $225.55 | $223.51 | 1,728,960 |
| 2021-12-27 | $223.95 | $233.58 | $223.95 | $229.17 | $227.10 | 1,342,330 |
| 2021-12-24 | $226.02 | $231.49 | $222.22 | $226.69 | $224.64 | 1,698,090 |
| 2021-12-23 | $229.69 | $232.49 | $226.10 | $227.96 | $225.90 | 1,690,360 |
| 2021-12-22 | $225.49 | $230.86 | $221.00 | $229.69 | $227.61 | 2,132,710 |
| 2021-12-21 | $218.28 | $225.00 | $215.20 | $223.02 | $221.00 | 1,666,720 |
| 2021-12-20 | $220.56 | $223.75 | $215.90 | $217.50 | $215.53 | 1,819,170 |
| 2021-12-17 | $221.60 | $224.99 | $220.50 | $222.04 | $220.03 | 1,393,560 |
| 2021-12-16 | $224.17 | $225.78 | $220.50 | $223.50 | $221.48 | 1,784,470 |
| 2021-12-15 | $220.01 | $233.00 | $220.01 | $222.68 | $220.66 | 2,550,740 |
| 2021-12-14 | $221.61 | $226.58 | $217.03 | $221.30 | $219.30 | 2,713,340 |
| 2021-12-13 | $221.88 | $222.69 | $215.20 | $220.00 | $218.01 | 2,594,520 |
| 2021-12-10 | $225.00 | $225.48 | $218.11 | $220.43 | $218.43 | 3,940,080 |
| 2021-12-09 | $224.28 | $227.86 | $218.50 | $224.57 | $222.54 | 3,011,380 |
| 2021-12-08 | $220.10 | $230.00 | $220.10 | $227.00 | $224.94 | 3,648,080 |
| 2021-12-07 | $237.18 | $237.99 | $213.46 | $220.06 | $218.07 | 5,720,180 |
| 2021-12-06 | $246.65 | $248.00 | $233.00 | $237.18 | $235.03 | 3,190,250 |
| 2021-12-03 | $248.57 | $248.57 | $248.57 | $248.57 | $246.32 | 2,171,890 |
| 2021-12-02 | $247.55 | $247.55 | $247.55 | $247.55 | $245.31 | 2,073,370 |
| 2021-12-01 | $255.79 | $259.01 | $240.30 | $256.50 | $254.18 | 3,042,540 |
| 2021-11-30 | $246.87 | $261.20 | $245.13 | $261.20 | $258.84 | 3,075,180 |
| 2021-11-29 | $240.00 | $250.86 | $238.11 | $246.42 | $244.19 | 2,126,250 |
| 2021-11-26 | $234.06 | $246.13 | $231.95 | $243.75 | $241.54 | 3,023,680 |
| 2021-11-25 | $244.08 | $245.00 | $232.56 | $235.00 | $232.87 | 2,603,590 |
| 2021-11-24 | $254.00 | $259.36 | $242.50 | $243.60 | $241.39 | 2,057,900 |
| 2021-11-23 | $246.60 | $260.07 | $240.11 | $256.88 | $254.55 | 2,824,280 |
| 2021-11-22 | $236.50 | $249.97 | $233.30 | $248.97 | $246.72 | 3,521,010 |
| 2021-11-19 | $231.29 | $237.50 | $226.21 | $233.54 | $231.43 | 2,093,100 |
| 2021-11-18 | $222.44 | $239.88 | $219.37 | $233.50 | $231.39 | 3,537,080 |
| 2021-11-17 | $220.95 | $222.34 | $212.88 | $221.50 | $219.49 | 3,203,610 |
| 2021-11-16 | $226.09 | $226.96 | $219.00 | $220.56 | $218.56 | 1,987,010 |
| 2021-11-15 | $240.86 | $242.00 | $224.20 | $225.07 | $223.03 | 3,591,890 |
| 2021-11-12 | $240.22 | $247.88 | $237.11 | $241.88 | $239.69 | 3,062,900 |
| 2021-11-11 | $229.98 | $246.49 | $229.30 | $246.20 | $243.97 | 4,080,570 |
| 2021-11-10 | $222.00 | $235.00 | $218.68 | $230.57 | $228.48 | 4,440,910 |
| 2021-11-09 | $210.85 | $221.78 | $208.28 | $220.00 | $218.01 | 2,647,040 |
| 2021-11-08 | $213.70 | $222.00 | $207.50 | $209.02 | $207.13 | 4,593,290 |
| 2021-11-05 | $213.00 | $213.00 | $213.00 | $213.00 | $211.07 | 3,452,230 |
| 2021-11-04 | $199.00 | $213.99 | $195.01 | $213.00 | $211.07 | 3,403,820 |
| 2021-11-03 | $204.92 | $206.49 | $198.11 | $199.09 | $197.29 | 2,198,290 |
| 2021-11-02 | $208.58 | $212.33 | $200.01 | $205.69 | $203.83 | 3,978,920 |
| 2021-11-01 | $195.49 | $209.80 | $195.49 | $205.45 | $203.59 | 3,197,710 |
| 2021-10-29 | $193.00 | $194.00 | $188.11 | $193.50 | $191.75 | 1,454,330 |
| 2021-10-28 | $199.50 | $199.68 | $191.50 | $192.32 | $190.58 | 1,400,090 |
| 2021-10-27 | $190.04 | $199.37 | $188.70 | $197.02 | $195.24 | 2,774,650 |
| 2021-10-26 | $185.00 | $192.92 | $180.51 | $190.20 | $188.48 | 3,184,850 |
| 2021-10-25 | $181.43 | $184.48 | $178.01 | $181.80 | $180.15 | 1,974,150 |
| 2021-10-22 | $185.78 | $186.55 | $181.18 | $182.00 | $180.35 | 1,162,530 |
| 2021-10-21 | $191.43 | $191.81 | $184.00 | $185.79 | $184.11 | 1,531,820 |
| 2021-10-20 | $190.91 | $195.75 | $189.81 | $190.82 | $189.09 | 1,755,820 |
| 2021-10-19 | $189.46 | $196.68 | $187.50 | $191.28 | $189.55 | 1,991,120 |
| 2021-10-18 | $191.54 | $193.35 | $186.11 | $189.66 | $187.94 | 2,314,640 |
| 2021-10-15 | $184.99 | $192.18 | $182.21 | $190.90 | $189.17 | 2,186,550 |
| 2021-10-14 | $184.01 | $191.60 | $182.51 | $184.73 | $183.06 | 2,024,380 |
| 2021-10-13 | $174.19 | $185.89 | $173.40 | $184.01 | $182.34 | 2,078,270 |
| 2021-10-12 | $179.16 | $179.16 | $173.25 | $174.25 | $172.67 | 1,690,360 |
| 2021-10-11 | $174.29 | $182.80 | $171.52 | $178.38 | $176.76 | 2,331,500 |
| 2021-10-08 | $182.76 | $182.76 | $170.80 | $172.60 | $171.04 | 1,956,080 |
| 2021-10-07 | $178.76 | $178.76 | $178.76 | $178.76 | $177.14 | 0 |
| 2021-10-06 | $178.76 | $178.76 | $178.76 | $178.76 | $177.14 | 0 |
| 2021-09-30 | $182.60 | $183.50 | $176.66 | $178.76 | $177.14 | 2,275,530 |
| 2021-09-29 | $182.02 | $184.36 | $179.50 | $182.59 | $180.94 | 1,627,710 |
| 2021-09-28 | $177.08 | $185.86 | $175.35 | $182.50 | $180.85 | 2,415,470 |
| 2021-09-27 | $179.90 | $184.51 | $177.01 | $178.09 | $176.48 | 1,844,540 |
| 2021-09-24 | $178.00 | $185.00 | $172.20 | $180.47 | $178.84 | 2,185,760 |
| 2021-09-23 | $179.89 | $180.00 | $172.45 | $177.92 | $176.31 | 1,668,560 |
| 2021-09-22 | $169.82 | $180.86 | $167.07 | $178.24 | $176.63 | 2,180,340 |
| 2021-09-21 | $171.71 | $171.71 | $171.71 | $171.71 | $170.16 | 0 |
| 2021-09-20 | $171.71 | $171.71 | $171.71 | $171.71 | $170.16 | 0 |
| 2021-09-17 | $174.10 | $176.26 | $168.00 | $171.71 | $170.16 | 1,546,790 |
| 2021-09-16 | $178.00 | $184.80 | $174.00 | $175.20 | $173.61 | 1,701,020 |
| 2021-09-15 | $178.30 | $178.53 | $172.53 | $176.28 | $174.68 | 1,380,160 |
| 2021-09-14 | $172.15 | $185.55 | $171.69 | $178.53 | $176.91 | 3,677,530 |
| 2021-09-13 | $175.70 | $176.00 | $171.39 | $172.15 | $170.59 | 1,820,170 |
| 2021-09-10 | $171.00 | $176.28 | $168.49 | $176.00 | $174.41 | 2,988,990 |
| 2021-09-09 | $167.45 | $172.00 | $162.85 | $172.00 | $170.44 | 3,440,160 |
| 2021-09-08 | $166.45 | $171.98 | $163.00 | $168.00 | $166.48 | 2,675,910 |
| 2021-09-07 | $168.88 | $170.86 | $164.29 | $166.45 | $164.94 | 3,078,690 |
| 2021-09-06 | $158.58 | $170.50 | $157.50 | $169.90 | $168.36 | 3,772,160 |
| 2021-09-03 | $165.01 | $165.30 | $158.00 | $158.65 | $157.21 | 3,018,610 |
| 2021-09-02 | $160.20 | $169.50 | $159.20 | $163.13 | $161.65 | 4,053,310 |
| 2021-09-01 | $163.58 | $163.66 | $158.98 | $160.20 | $158.75 | 3,674,750 |
| 2021-08-31 | $168.49 | $170.80 | $158.90 | $160.85 | $159.39 | 6,323,630 |
| 2021-08-30 | $175.22 | $175.30 | $165.00 | $167.30 | $165.79 | 4,659,990 |
| 2021-08-27 | $174.01 | $179.68 | $172.59 | $176.00 | $174.41 | 5,268,770 |
| 2021-08-26 | $197.99 | $197.99 | $177.99 | $178.00 | $176.39 | 5,845,340 |
| 2021-08-25 | $205.82 | $205.82 | $193.00 | $197.77 | $195.98 | 2,960,040 |
| 2021-08-24 | $208.00 | $212.97 | $201.06 | $202.13 | $200.30 | 2,703,680 |
| 2021-08-23 | $199.58 | $211.18 | $195.77 | $209.00 | $207.11 | 3,244,620 |
| 2021-08-20 | $201.37 | $203.80 | $194.80 | $197.38 | $195.59 | 1,771,850 |
| 2021-08-19 | $189.00 | $203.39 | $188.52 | $200.57 | $198.75 | 3,011,530 |
| 2021-08-18 | $188.00 | $192.51 | $187.00 | $191.34 | $189.61 | 1,653,010 |
| 2021-08-17 | $189.26 | $193.02 | $186.00 | $189.00 | $187.29 | 2,093,390 |
| 2021-08-16 | $192.04 | $194.00 | $185.60 | $189.49 | $187.77 | 2,246,490 |
| 2021-08-13 | $194.27 | $200.28 | $191.25 | $194.08 | $192.32 | 2,192,910 |
| 2021-08-12 | $196.90 | $201.99 | $191.51 | $195.07 | $193.30 | 2,934,650 |
| 2021-08-11 | $183.00 | $198.66 | $183.00 | $197.37 | $195.58 | 4,681,490 |
| 2021-08-10 | $181.20 | $184.50 | $178.90 | $181.96 | $180.31 | 1,845,650 |
| 2021-08-09 | $183.72 | $184.55 | $176.68 | $182.70 | $181.05 | 2,233,020 |
| 2021-08-06 | $180.40 | $183.72 | $178.80 | $183.72 | $182.06 | 2,532,800 |
| 2021-08-05 | $183.00 | $185.00 | $177.65 | $180.90 | $179.26 | 1,906,020 |
| 2021-08-04 | $177.30 | $183.07 | $175.59 | $182.36 | $180.71 | 2,131,210 |
| 2021-08-03 | $182.98 | $184.87 | $175.30 | $177.00 | $175.40 | 2,841,460 |
| 2021-08-02 | $178.00 | $191.00 | $177.17 | $186.00 | $184.32 | 3,201,550 |
| 2021-07-30 | $177.70 | $180.60 | $171.03 | $179.00 | $177.38 | 3,617,100 |
| 2021-07-29 | $184.00 | $185.00 | $175.01 | $177.00 | $175.40 | 3,412,890 |
| 2021-07-28 | $176.32 | $185.69 | $172.03 | $179.11 | $177.49 | 4,269,450 |
| 2021-07-27 | $178.96 | $188.50 | $178.50 | $179.90 | $178.27 | 4,020,670 |
| 2021-07-26 | $179.50 | $184.99 | $173.59 | $177.21 | $175.61 | 3,104,260 |
| 2021-07-23 | $183.06 | $186.79 | $178.00 | $180.82 | $179.18 | 2,241,350 |
| 2021-07-22 | $185.00 | $185.00 | $177.73 | $183.08 | $181.42 | 2,267,340 |
| 2021-07-21 | $179.43 | $188.81 | $176.00 | $184.90 | $183.23 | 2,675,610 |
| 2021-07-20 | $178.75 | $184.00 | $177.96 | $180.35 | $178.72 | 2,081,880 |
| 2021-07-19 | $177.99 | $187.97 | $177.00 | $181.31 | $179.67 | 2,582,300 |
| 2021-07-16 | $179.20 | $181.66 | $175.00 | $178.30 | $176.69 | 2,218,250 |
| 2021-07-15 | $166.16 | $183.49 | $164.00 | $181.66 | $180.02 | 4,428,060 |
| 2021-07-14 | $165.27 | $172.30 | $161.16 | $167.20 | $165.69 | 4,446,160 |
| 2021-07-13 | $166.00 | $166.00 | $159.70 | $165.48 | $163.98 | 2,887,900 |
| 2021-07-12 | $155.15 | $167.55 | $151.80 | $163.55 | $162.07 | 3,007,980 |
| 2021-07-09 | $156.90 | $157.67 | $151.28 | $154.40 | $153.00 | 2,766,090 |
| 2021-07-08 | $156.01 | $160.94 | $153.01 | $158.14 | $156.71 | 3,639,520 |
| 2021-07-07 | $148.00 | $156.96 | $144.58 | $156.51 | $155.09 | 3,791,970 |
| 2021-07-06 | $148.26 | $152.50 | $146.00 | $148.89 | $147.54 | 3,354,420 |
| 2021-07-05 | $147.21 | $154.49 | $146.50 | $150.40 | $149.04 | 3,399,710 |
| 2021-07-02 | $155.25 | $155.25 | $146.13 | $147.21 | $145.88 | 4,048,800 |
| 2021-07-01 | $158.36 | $159.00 | $151.80 | $158.79 | $157.35 | 2,206,350 |
| 2021-06-30 | $150.27 | $160.99 | $149.54 | $158.36 | $156.93 | 2,919,560 |
| 2021-06-29 | $158.00 | $159.66 | $150.30 | $151.24 | $149.87 | 3,691,380 |
| 2021-06-28 | $146.80 | $160.00 | $146.48 | $159.00 | $157.56 | 3,170,300 |
| 2021-06-25 | $149.00 | $149.60 | $146.80 | $148.40 | $147.06 | 2,333,890 |
| 2021-06-24 | $151.28 | $152.39 | $145.26 | $147.79 | $146.45 | 3,165,560 |
| 2021-06-23 | $148.55 | $155.55 | $146.85 | $151.63 | $150.26 | 3,326,950 |
| 2021-06-22 | $149.00 | $150.44 | $143.00 | $148.55 | $147.21 | 3,292,410 |
| 2021-06-21 | $143.00 | $150.98 | $141.53 | $149.89 | $148.53 | 3,866,840 |
| 2021-06-18 | $139.00 | $145.73 | $138.56 | $143.95 | $142.65 | 4,211,700 |
| 2021-06-17 | $133.30 | $141.91 | $133.10 | $139.20 | $137.94 | 3,466,550 |
| 2021-06-16 | $134.74 | $135.13 | $130.71 | $132.93 | $131.73 | 2,811,240 |
| 2021-06-15 | $130.70 | $136.66 | $129.01 | $135.13 | $133.91 | 3,376,230 |
| 2021-06-14 | $131.24 | $131.24 | $131.24 | $131.24 | $130.05 | 0 |
| 2021-06-11 | $132.00 | $135.91 | $130.75 | $131.24 | $130.05 | 4,531,340 |
| 2021-06-10 | $126.00 | $130.99 | $125.50 | $130.70 | $128.23 | 3,183,600 |
| 2021-06-09 | $128.20 | $129.50 | $125.51 | $127.00 | $124.60 | 2,017,980 |
| 2021-06-08 | $129.00 | $133.16 | $126.00 | $128.19 | $125.76 | 2,912,710 |
| 2021-06-07 | $126.75 | $129.69 | $125.00 | $129.29 | $126.84 | 3,016,010 |
| 2021-06-04 | $122.00 | $127.50 | $120.65 | $126.20 | $123.81 | 2,720,150 |
| 2021-06-03 | $124.01 | $124.80 | $121.60 | $121.60 | $119.30 | 2,330,220 |
| 2021-06-02 | $126.90 | $126.90 | $121.80 | $123.80 | $121.46 | 2,851,990 |
| 2021-06-01 | $126.41 | $126.86 | $121.68 | $125.70 | $123.32 | 2,888,940 |
| 2021-05-31 | $125.90 | $126.75 | $122.91 | $125.68 | $123.30 | 2,409,450 |
| 2021-05-28 | $121.36 | $126.02 | $121.05 | $125.07 | $122.70 | 2,785,470 |
| 2021-05-27 | $119.05 | $125.32 | $118.94 | $121.45 | $119.15 | 2,443,730 |
| 2021-05-26 | $115.43 | $119.65 | $114.88 | $118.70 | $116.45 | 2,483,070 |
| 2021-05-25 | $114.84 | $115.80 | $113.41 | $115.05 | $112.87 | 1,734,220 |
| 2021-05-24 | $113.96 | $115.26 | $110.90 | $113.44 | $111.29 | 2,185,870 |
| 2021-05-21 | $112.21 | $115.27 | $110.55 | $114.57 | $112.40 | 2,578,600 |
| 2021-05-20 | $111.01 | $112.60 | $110.00 | $111.95 | $109.83 | 1,231,510 |
| 2021-05-19 | $111.45 | $112.00 | $109.02 | $111.32 | $109.21 | 1,349,090 |
| 2021-05-18 | $109.99 | $113.59 | $109.61 | $111.35 | $109.24 | 1,344,120 |
| 2021-05-17 | $108.75 | $112.55 | $108.00 | $109.99 | $107.91 | 2,329,330 |
| 2021-05-14 | $105.04 | $109.00 | $103.26 | $108.20 | $106.15 | 2,410,090 |
| 2021-05-13 | $104.97 | $106.90 | $104.10 | $105.11 | $103.12 | 1,008,610 |
| 2021-05-12 | $105.85 | $107.17 | $104.01 | $106.37 | $104.36 | 1,422,990 |
| 2021-05-11 | $106.90 | $106.90 | $102.55 | $104.90 | $102.92 | 2,183,870 |
| 2021-05-10 | $109.95 | $109.95 | $104.92 | $105.83 | $103.83 | 2,383,750 |
| 2021-05-07 | $112.99 | $113.66 | $108.71 | $108.85 | $106.79 | 2,249,720 |
| 2021-05-06 | $116.99 | $116.99 | $112.17 | $112.37 | $110.24 | 2,666,700 |
| 2021-05-05 | $115.95 | $115.95 | $115.95 | $115.95 | $113.76 | 0 |
| 2021-05-04 | $115.95 | $115.95 | $115.95 | $115.95 | $113.76 | 0 |
| 2021-04-30 | $115.49 | $116.95 | $112.90 | $115.95 | $113.76 | 1,823,340 |
| 2021-04-29 | $116.21 | $117.00 | $113.76 | $115.54 | $113.35 | 1,390,450 |
| 2021-04-28 | $116.99 | $117.80 | $115.03 | $116.18 | $113.98 | 1,815,910 |
| 2021-04-27 | $115.01 | $117.60 | $114.70 | $115.55 | $113.36 | 1,483,750 |
| 2021-04-26 | $118.58 | $119.26 | $116.07 | $116.38 | $114.18 | 2,130,560 |
| 2021-04-23 | $117.22 | $119.10 | $116.02 | $118.40 | $116.16 | 1,280,370 |
| 2021-04-22 | $116.13 | $119.27 | $113.69 | $116.72 | $114.51 | 2,053,590 |
| 2021-04-21 | $117.00 | $117.05 | $113.00 | $115.09 | $112.91 | 1,507,050 |
| 2021-04-20 | $113.24 | $117.68 | $112.81 | $116.02 | $113.82 | 1,995,210 |
| 2021-04-19 | $109.00 | $114.50 | $109.00 | $113.80 | $111.65 | 2,383,040 |
| 2021-04-16 | $113.30 | $113.50 | $107.90 | $109.07 | $107.01 | 1,982,310 |
| 2021-04-15 | $113.00 | $113.15 | $109.50 | $111.73 | $109.62 | 1,388,110 |
| 2021-04-14 | $108.08 | $115.64 | $107.97 | $111.99 | $109.87 | 2,403,650 |
| 2021-04-13 | $108.95 | $109.84 | $106.59 | $107.97 | $105.93 | 1,515,040 |
| 2021-04-12 | $112.51 | $113.36 | $106.06 | $107.43 | $105.40 | 3,693,280 |
| 2021-04-09 | $108.41 | $115.65 | $108.01 | $113.27 | $111.13 | 3,662,260 |
| 2021-04-08 | $108.60 | $108.98 | $105.01 | $108.40 | $106.35 | 2,063,130 |
| 2021-04-07 | $109.31 | $111.80 | $106.51 | $108.20 | $106.15 | 3,292,110 |
| 2021-04-06 | $110.00 | $110.12 | $105.50 | $109.50 | $107.43 | 4,198,960 |
| 2021-04-05 | $104.24 | $104.24 | $104.24 | $104.24 | $102.27 | 0 |
| 2021-04-02 | $101.50 | $105.54 | $101.30 | $104.24 | $102.27 | 2,254,700 |
| 2021-04-01 | $99.96 | $102.94 | $99.18 | $101.20 | $99.29 | 2,412,650 |
| 2021-03-31 | $99.24 | $101.88 | $98.00 | $99.32 | $97.44 | 2,083,190 |
| 2021-03-30 | $94.80 | $98.80 | $94.00 | $98.07 | $96.21 | 2,828,310 |
| 2021-03-29 | $100.50 | $100.50 | $93.35 | $93.80 | $92.03 | 4,260,790 |
| 2021-03-26 | $93.76 | $100.50 | $93.54 | $100.20 | $98.30 | 2,380,400 |
| 2021-03-25 | $91.00 | $94.98 | $88.87 | $93.55 | $91.78 | 1,860,900 |
| 2021-03-24 | $95.41 | $96.00 | $88.88 | $89.62 | $87.92 | 2,455,290 |
| 2021-03-23 | $99.79 | $99.98 | $94.55 | $95.41 | $93.60 | 1,949,830 |
| 2021-03-22 | $91.50 | $99.90 | $90.89 | $99.79 | $97.90 | 2,955,170 |
| 2021-03-19 | $90.68 | $92.57 | $90.00 | $90.88 | $89.16 | 1,212,600 |
| 2021-03-18 | $90.98 | $92.73 | $90.66 | $91.93 | $90.19 | 1,082,100 |
| 2021-03-17 | $92.06 | $92.28 | $90.00 | $91.30 | $89.57 | 1,109,200 |
| 2021-03-16 | $90.49 | $91.78 | $89.13 | $91.19 | $89.46 | 1,549,480 |
| 2021-03-15 | $92.51 | $93.55 | $89.50 | $90.47 | $88.76 | 1,429,070 |
| 2021-03-12 | $93.63 | $95.20 | $92.60 | $93.32 | $91.55 | 1,344,880 |
| 2021-03-11 | $92.69 | $94.94 | $91.61 | $93.64 | $91.87 | 2,682,720 |
| 2021-03-10 | $95.00 | $95.80 | $92.12 | $93.05 | $91.29 | 1,950,290 |
| 2021-03-09 | $94.07 | $96.32 | $92.68 | $93.32 | $91.55 | 1,989,430 |
| 2021-03-08 | $99.94 | $100.65 | $94.00 | $94.32 | $92.54 | 2,226,530 |
| 2021-03-05 | $93.90 | $101.99 | $93.80 | $99.28 | $97.40 | 3,263,470 |
| 2021-03-04 | $95.00 | $96.18 | $93.28 | $95.22 | $93.42 | 2,300,430 |
| 2021-03-03 | $92.34 | $95.95 | $90.24 | $95.63 | $93.82 | 2,742,180 |
| 2021-03-02 | $90.07 | $93.80 | $90.07 | $92.32 | $90.57 | 2,579,400 |
| 2021-03-01 | $90.82 | $93.16 | $89.53 | $90.44 | $88.73 | 2,331,630 |
| 2021-02-26 | $89.21 | $90.80 | $88.58 | $89.39 | $87.70 | 2,648,570 |
| 2021-02-25 | $93.02 | $93.67 | $90.68 | $91.17 | $89.44 | 2,054,670 |
| 2021-02-24 | $93.90 | $95.26 | $90.92 | $92.30 | $90.55 | 2,342,780 |
| 2021-02-23 | $94.42 | $96.44 | $92.91 | $93.30 | $91.53 | 2,155,150 |
| 2021-02-22 | $97.52 | $98.28 | $94.52 | $95.18 | $93.38 | 2,986,310 |
| 2021-02-19 | $99.01 | $99.80 | $93.53 | $97.81 | $95.96 | 3,665,710 |
| 2021-02-18 | $105.85 | $105.95 | $96.96 | $98.60 | $96.73 | 3,903,660 |
| 2021-02-17 | $103.70 | $103.70 | $103.70 | $103.70 | $101.74 | 0 |
| 2021-02-16 | $103.70 | $103.70 | $103.70 | $103.70 | $101.74 | 0 |
| 2021-02-15 | $103.70 | $103.70 | $103.70 | $103.70 | $101.74 | 0 |
| 2021-02-12 | $103.70 | $103.70 | $103.70 | $103.70 | $101.74 | 0 |
| 2021-02-11 | $103.70 | $103.70 | $103.70 | $103.70 | $101.74 | 0 |
| 2021-02-10 | $103.00 | $104.59 | $101.03 | $103.70 | $101.74 | 1,891,250 |
| 2021-02-09 | $96.88 | $103.78 | $95.88 | $102.54 | $100.60 | 3,190,650 |
| 2021-02-08 | $102.00 | $103.00 | $95.00 | $97.80 | $95.95 | 4,986,350 |
| 2021-02-05 | $105.00 | $105.58 | $101.60 | $101.80 | $99.87 | 2,921,730 |
| 2021-02-04 | $109.47 | $110.33 | $103.33 | $104.79 | $102.81 | 3,543,300 |
| 2021-02-03 | $108.24 | $112.86 | $107.00 | $109.25 | $107.18 | 3,321,780 |
| 2021-02-02 | $106.00 | $109.25 | $104.33 | $108.22 | $106.17 | 2,694,090 |
| 2021-02-01 | $102.99 | $106.17 | $100.00 | $105.45 | $103.45 | 2,954,090 |
| 2021-01-29 | $103.00 | $106.66 | $100.00 | $101.70 | $99.78 | 2,742,700 |
| 2021-01-28 | $107.61 | $109.00 | $100.00 | $102.65 | $100.71 | 2,500,130 |
| 2021-01-27 | $105.01 | $110.21 | $103.00 | $108.66 | $106.60 | 3,146,640 |
| 2021-01-26 | $107.30 | $108.47 | $100.56 | $105.35 | $103.36 | 4,072,750 |
| 2021-01-25 | $108.18 | $111.24 | $107.00 | $107.90 | $105.86 | 3,264,100 |
| 2021-01-22 | $105.03 | $108.50 | $103.60 | $108.20 | $106.15 | 3,767,060 |
| 2021-01-21 | $104.37 | $106.50 | $104.20 | $104.69 | $102.71 | 2,554,540 |
| 2021-01-20 | $105.61 | $108.27 | $103.20 | $105.41 | $103.42 | 3,301,710 |
| 2021-01-19 | $106.56 | $108.80 | $104.80 | $105.38 | $103.39 | 2,333,680 |
| 2021-01-18 | $102.21 | $107.18 | $100.73 | $106.61 | $104.59 | 2,853,130 |
| 2021-01-15 | $100.09 | $103.88 | $99.80 | $103.00 | $101.05 | 3,308,000 |
| 2021-01-14 | $104.34 | $106.95 | $100.00 | $101.31 | $99.39 | 5,390,540 |
| 2021-01-13 | $110.99 | $112.87 | $103.00 | $104.34 | $102.37 | 4,330,390 |
| 2021-01-12 | $108.14 | $112.80 | $104.51 | $112.16 | $110.04 | 5,151,340 |
| 2021-01-11 | $106.60 | $113.50 | $104.50 | $107.83 | $105.79 | 4,489,640 |
| 2021-01-08 | $108.05 | $111.00 | $105.02 | $106.35 | $104.34 | 4,960,510 |
| 2021-01-07 | $105.57 | $110.45 | $103.13 | $107.80 | $105.76 | 5,704,490 |
| 2021-01-06 | $117.05 | $117.77 | $105.62 | $105.62 | $103.62 | 6,563,550 |
| 2021-01-05 | $113.98 | $117.58 | $111.69 | $117.35 | $115.13 | 3,276,320 |
| 2021-01-04 | $107.54 | $115.75 | $107.06 | $113.99 | $111.83 | 3,958,730 |
| 2021-01-01 | $107.55 | $107.55 | $107.55 | $107.55 | $105.51 | 0 |
| 2020-12-31 | $108.08 | $110.30 | $105.65 | $107.55 | $105.51 | 3,878,380 |
| 2020-12-30 | $104.00 | $110.59 | $103.50 | $108.20 | $106.15 | 3,655,070 |
| 2020-12-29 | $105.08 | $106.37 | $100.73 | $101.89 | $99.96 | 3,555,540 |
| 2020-12-28 | $104.92 | $107.44 | $102.41 | $104.11 | $102.14 | 3,721,590 |
| 2020-12-25 | $98.67 | $104.08 | $98.30 | $104.08 | $102.11 | 3,941,530 |
| 2020-12-24 | $97.53 | $100.32 | $95.60 | $99.40 | $97.52 | 3,294,320 |
| 2020-12-23 | $97.47 | $99.32 | $95.73 | $97.39 | $95.55 | 3,883,180 |
| 2020-12-22 | $100.00 | $101.04 | $96.45 | $97.10 | $95.26 | 3,452,530 |
| 2020-12-21 | $92.50 | $101.28 | $92.40 | $101.04 | $99.13 | 6,243,430 |
| 2020-12-18 | $90.95 | $92.80 | $89.70 | $92.20 | $90.46 | 2,848,790 |
| 2020-12-17 | $91.48 | $93.15 | $90.30 | $90.82 | $89.10 | 2,364,310 |
| 2020-12-16 | $93.51 | $94.68 | $90.00 | $91.00 | $89.28 | 3,512,600 |
| 2020-12-15 | $96.00 | $96.19 | $92.20 | $93.30 | $91.53 | 3,194,300 |
| 2020-12-14 | $93.30 | $96.19 | $91.50 | $96.00 | $94.18 | 3,120,540 |
| 2020-12-11 | $93.80 | $94.34 | $91.00 | $93.98 | $92.20 | 3,114,890 |
| 2020-12-10 | $92.83 | $95.92 | $91.01 | $94.77 | $92.98 | 2,412,600 |
| 2020-12-09 | $92.99 | $95.57 | $92.13 | $93.35 | $91.58 | 3,228,420 |
| 2020-12-08 | $88.67 | $94.29 | $88.38 | $93.60 | $91.83 | 4,630,480 |
| 2020-12-07 | $88.27 | $91.88 | $87.87 | $87.95 | $86.29 | 3,641,750 |
| 2020-12-04 | $86.74 | $88.68 | $86.37 | $88.10 | $86.43 | 2,797,640 |
| 2020-12-03 | $86.00 | $88.58 | $84.19 | $87.40 | $85.75 | 4,079,290 |
| 2020-12-02 | $86.18 | $87.91 | $83.53 | $86.84 | $85.20 | 6,168,520 |
| 2020-12-01 | $84.38 | $86.36 | $83.78 | $85.95 | $84.32 | 3,827,160 |
| 2020-11-30 | $86.77 | $86.98 | $83.90 | $83.90 | $82.31 | 3,239,160 |
| 2020-11-27 | $87.68 | $88.68 | $84.08 | $85.93 | $84.30 | 4,128,750 |
| 2020-11-26 | $90.00 | $90.50 | $85.99 | $86.60 | $84.96 | 4,002,160 |
| 2020-11-25 | $93.45 | $93.46 | $88.88 | $88.99 | $87.31 | 3,871,950 |
| 2020-11-24 | $92.91 | $93.86 | $86.60 | $92.47 | $90.72 | 7,082,300 |
| 2020-11-23 | $94.23 | $96.48 | $93.00 | $95.23 | $93.43 | 2,766,580 |
| 2020-11-20 | $92.97 | $95.44 | $92.50 | $94.61 | $92.82 | 2,972,410 |
| 2020-11-19 | $94.00 | $94.70 | $92.30 | $92.88 | $91.12 | 2,097,720 |
| 2020-11-18 | $94.80 | $97.05 | $92.82 | $93.43 | $91.66 | 3,538,580 |
| 2020-11-17 | $95.99 | $96.58 | $90.85 | $94.54 | $92.75 | 5,888,680 |
| 2020-11-16 | $102.16 | $102.99 | $95.00 | $95.10 | $93.30 | 5,952,290 |
| 2020-11-13 | $99.68 | $106.47 | $99.03 | $102.99 | $101.04 | 3,882,610 |
| 2020-11-12 | $100.13 | $102.50 | $98.00 | $100.00 | $98.11 | 2,795,630 |
| 2020-11-11 | $98.24 | $101.90 | $96.01 | $98.81 | $96.94 | 2,655,210 |
| 2020-11-10 | $98.48 | $99.15 | $94.27 | $97.82 | $95.97 | 3,989,120 |
| 2020-11-09 | $99.30 | $99.88 | $94.49 | $99.50 | $97.62 | 3,965,320 |
| 2020-11-06 | $99.99 | $102.00 | $95.88 | $98.85 | $96.98 | 3,242,470 |
| 2020-11-05 | $94.92 | $100.66 | $94.88 | $98.99 | $97.12 | 3,074,960 |
| 2020-11-04 | $91.96 | $94.35 | $90.02 | $93.93 | $92.15 | 3,539,440 |
| 2020-11-03 | $94.81 | $94.97 | $89.00 | $92.28 | $90.53 | 4,457,020 |
| 2020-11-02 | $89.00 | $98.00 | $87.81 | $95.75 | $93.94 | 7,291,630 |
| 2020-10-30 | $88.50 | $93.99 | $87.52 | $89.65 | $87.95 | 3,747,690 |
| 2020-10-29 | $86.89 | $90.52 | $85.58 | $88.72 | $87.04 | 4,616,920 |
| 2020-10-28 | $84.80 | $89.55 | $83.76 | $88.28 | $86.61 | 3,736,860 |
| 2020-10-27 | $83.40 | $85.50 | $82.76 | $84.91 | $83.30 | 2,896,960 |
| 2020-10-26 | $83.89 | $83.89 | $80.11 | $83.41 | $81.83 | 1,935,180 |
| 2020-10-23 | $82.90 | $87.58 | $82.44 | $83.00 | $81.43 | 3,778,030 |
| 2020-10-22 | $84.03 | $84.20 | $81.92 | $82.50 | $80.94 | 2,130,200 |
| 2020-10-21 | $84.35 | $86.29 | $82.62 | $83.93 | $82.34 | 2,763,030 |
| 2020-10-20 | $82.50 | $84.42 | $81.36 | $84.37 | $82.77 | 2,782,640 |
| 2020-10-19 | $85.22 | $85.60 | $82.11 | $82.59 | $81.03 | 3,374,250 |
| 2020-10-16 | $85.03 | $86.66 | $82.15 | $84.38 | $82.78 | 4,009,730 |
| 2020-10-15 | $85.00 | $86.28 | $83.83 | $84.79 | $83.19 | 3,313,850 |
| 2020-10-14 | $83.76 | $84.75 | $82.65 | $83.80 | $82.21 | 3,157,370 |
| 2020-10-13 | $82.01 | $84.80 | $80.92 | $83.77 | $82.18 | 3,458,690 |
| 2020-10-12 | $77.28 | $84.41 | $77.27 | $82.49 | $80.93 | 5,609,640 |
| 2020-10-09 | $71.90 | $76.87 | $69.80 | $76.87 | $75.42 | 4,339,000 |
| 2020-10-08 | $69.88 | $69.88 | $69.88 | $69.88 | $68.56 | 0 |
| 2020-10-07 | $69.88 | $69.88 | $69.88 | $69.88 | $68.56 | 0 |
| 2020-10-06 | $69.88 | $69.88 | $69.88 | $69.88 | $68.56 | 0 |
| 2020-10-05 | $69.88 | $69.88 | $69.88 | $69.88 | $68.56 | 0 |
| 2020-10-02 | $69.88 | $69.88 | $69.88 | $69.88 | $68.56 | 0 |
| 2020-10-01 | $69.88 | $69.88 | $69.88 | $69.88 | $68.56 | 0 |
| 2020-09-30 | $69.46 | $71.33 | $69.45 | $69.88 | $68.56 | 2,112,550 |
| 2020-09-29 | $70.35 | $71.00 | $68.19 | $69.31 | $68.00 | 2,306,300 |
| 2020-09-28 | $69.95 | $71.40 | $69.18 | $70.33 | $69.00 | 2,565,920 |
| 2020-09-25 | $68.48 | $70.65 | $67.30 | $69.65 | $68.33 | 3,197,540 |
| 2020-09-24 | $68.53 | $69.14 | $67.19 | $68.00 | $66.71 | 2,164,450 |
| 2020-09-23 | $68.58 | $69.48 | $67.99 | $69.05 | $67.74 | 1,914,420 |
| 2020-09-22 | $67.70 | $69.58 | $67.20 | $68.40 | $67.11 | 2,422,440 |
| 2020-09-21 | $68.11 | $70.88 | $67.82 | $68.39 | $67.10 | 4,850,900 |
| 2020-09-18 | $66.90 | $67.71 | $66.00 | $67.71 | $66.43 | 3,323,810 |
| 2020-09-17 | $65.35 | $67.73 | $65.00 | $66.50 | $65.24 | 3,668,370 |
| 2020-09-16 | $66.50 | $67.75 | $64.40 | $65.05 | $63.82 | 3,268,100 |
| 2020-09-15 | $65.25 | $66.50 | $64.57 | $65.79 | $64.55 | 2,909,010 |
| 2020-09-14 | $66.01 | $68.24 | $63.73 | $65.17 | $63.94 | 4,512,810 |
| 2020-09-11 | $64.00 | $65.76 | $63.50 | $65.44 | $64.20 | 3,314,090 |
| 2020-09-10 | $65.60 | $66.88 | $63.76 | $64.21 | $63.00 | 3,098,940 |
| 2020-09-09 | $67.70 | $68.27 | $64.80 | $64.92 | $63.69 | 3,585,100 |
| 2020-09-08 | $69.24 | $69.40 | $67.52 | $68.40 | $67.11 | 2,843,980 |
| 2020-09-07 | $72.23 | $73.28 | $68.52 | $68.97 | $67.66 | 5,233,000 |
| 2020-09-04 | $71.36 | $73.75 | $70.82 | $73.00 | $71.62 | 4,786,620 |
| 2020-09-03 | $72.80 | $73.57 | $71.67 | $72.93 | $71.55 | 4,317,440 |
| 2020-09-02 | $71.63 | $72.83 | $69.43 | $72.36 | $70.99 | 6,991,780 |
| 2020-09-01 | $65.00 | $72.00 | $64.00 | $71.13 | $69.78 | 10,765,920 |
| 2020-08-31 | $61.65 | $65.45 | $61.65 | $65.45 | $64.21 | 6,174,420 |
| 2020-08-28 | $59.20 | $59.60 | $58.12 | $59.50 | $58.37 | 3,421,620 |
| 2020-08-27 | $58.60 | $59.36 | $58.08 | $59.19 | $58.07 | 2,341,270 |
| 2020-08-26 | $60.83 | $61.27 | $58.30 | $58.83 | $57.72 | 3,074,070 |
| 2020-08-25 | $61.21 | $61.92 | $60.50 | $60.82 | $59.67 | 1,768,510 |
| 2020-08-24 | $60.86 | $61.85 | $60.18 | $60.90 | $59.75 | 2,990,700 |
| 2020-08-21 | $63.41 | $64.16 | $60.25 | $60.53 | $59.38 | 4,954,060 |
| 2020-08-20 | $65.01 | $65.73 | $62.99 | $62.99 | $61.80 | 2,608,590 |
| 2020-08-19 | $66.80 | $68.38 | $65.21 | $65.37 | $64.13 | 3,705,010 |
| 2020-08-18 | $66.62 | $68.60 | $65.68 | $67.10 | $65.83 | 3,265,180 |
| 2020-08-17 | $68.30 | $68.95 | $66.33 | $66.76 | $65.50 | 3,663,610 |
| 2020-08-14 | $68.00 | $68.00 | $65.80 | $67.50 | $66.22 | 3,199,090 |
| 2020-08-13 | $63.90 | $67.99 | $63.67 | $67.25 | $65.98 | 4,664,920 |
| 2020-08-12 | $62.66 | $63.88 | $60.85 | $63.29 | $62.09 | 2,901,520 |
| 2020-08-11 | $63.53 | $64.64 | $62.77 | $62.99 | $61.80 | 2,655,300 |
| 2020-08-10 | $63.73 | $64.85 | $62.30 | $62.95 | $61.76 | 1,459,960 |
| 2020-08-07 | $64.27 | $64.66 | $62.51 | $63.30 | $62.10 | 1,674,690 |
| 2020-08-06 | $62.56 | $64.56 | $62.05 | $64.15 | $62.94 | 2,085,880 |
| 2020-08-05 | $62.82 | $64.20 | $62.05 | $62.68 | $61.49 | 2,215,560 |
| 2020-08-04 | $62.14 | $63.30 | $61.00 | $62.95 | $61.76 | 2,186,460 |
| 2020-08-03 | $60.54 | $62.95 | $60.43 | $62.13 | $60.95 | 2,608,210 |
| 2020-07-31 | $58.86 | $61.65 | $58.86 | $60.41 | $59.27 | 2,379,160 |
| 2020-07-30 | $60.09 | $60.39 | $57.95 | $58.93 | $57.81 | 2,216,300 |
| 2020-07-29 | $57.55 | $60.27 | $57.50 | $60.01 | $58.87 | 2,569,330 |
| 2020-07-28 | $57.49 | $59.20 | $56.20 | $57.50 | $56.41 | 1,723,650 |
| 2020-07-27 | $57.50 | $58.17 | $56.16 | $56.70 | $55.63 | 2,201,990 |
| 2020-07-24 | $61.44 | $61.94 | $57.10 | $57.24 | $56.16 | 3,253,150 |
| 2020-07-23 | $62.22 | $62.70 | $60.28 | $61.64 | $60.47 | 2,070,060 |
| 2020-07-22 | $60.61 | $63.20 | $60.16 | $62.34 | $61.16 | 2,314,110 |
| 2020-07-21 | $59.10 | $61.20 | $58.91 | $60.71 | $59.56 | 2,205,040 |
| 2020-07-20 | $59.40 | $59.94 | $58.00 | $58.89 | $57.78 | 2,731,970 |
| 2020-07-17 | $60.00 | $60.78 | $57.30 | $58.60 | $57.49 | 3,827,660 |
| 2020-07-16 | $62.20 | $63.58 | $59.74 | $59.74 | $58.61 | 3,862,920 |
| 2020-07-15 | $62.81 | $64.29 | $61.80 | $62.39 | $61.21 | 3,092,720 |
| 2020-07-14 | $64.50 | $64.71 | $61.71 | $62.60 | $61.42 | 3,896,000 |
| 2020-07-13 | $64.86 | $65.43 | $63.30 | $64.97 | $63.74 | 4,602,010 |
| 2020-07-10 | $63.19 | $64.99 | $62.98 | $64.00 | $62.79 | 2,520,680 |
| 2020-07-09 | $61.80 | $64.07 | $61.30 | $63.48 | $62.28 | 3,324,120 |
| 2020-07-08 | $62.39 | $62.83 | $60.62 | $61.70 | $60.53 | 3,495,220 |
| 2020-07-07 | $60.30 | $63.10 | $60.30 | $62.03 | $60.86 | 4,562,110 |
| 2020-07-06 | $58.75 | $60.78 | $58.75 | $60.12 | $58.98 | 3,522,020 |
| 2020-07-03 | $60.43 | $60.43 | $58.68 | $59.11 | $57.99 | 2,034,930 |
| 2020-07-02 | $60.00 | $60.48 | $59.00 | $59.87 | $58.74 | 1,833,720 |
| 2020-07-01 | $61.38 | $61.54 | $58.26 | $59.95 | $58.82 | 2,964,940 |
| 2020-06-30 | $59.90 | $61.80 | $59.00 | $61.80 | $60.63 | 2,201,790 |
| 2020-06-29 | $59.67 | $60.60 | $58.67 | $59.28 | $58.16 | 1,701,350 |
| 2020-06-26 | $59.80 | $59.80 | $59.80 | $59.80 | $58.67 | 0 |
| 2020-06-25 | $59.80 | $59.80 | $59.80 | $59.80 | $58.67 | 0 |
| 2020-06-24 | $60.76 | $61.40 | $59.66 | $59.80 | $58.67 | 1,550,710 |
| 2020-06-23 | $59.75 | $60.68 | $58.50 | $60.45 | $59.31 | 1,934,120 |
| 2020-06-22 | $59.20 | $60.18 | $59.06 | $59.91 | $58.78 | 2,402,540 |
| 2020-06-19 | $58.00 | $59.88 | $58.00 | $59.65 | $58.52 | 3,017,110 |
| 2020-06-18 | $57.46 | $58.19 | $56.88 | $57.67 | $56.58 | 1,536,950 |
| 2020-06-17 | $59.44 | $59.70 | $57.42 | $57.79 | $56.70 | 2,293,870 |
| 2020-06-16 | $58.59 | $60.19 | $57.71 | $59.41 | $58.29 | 3,032,740 |
| 2020-06-15 | $57.36 | $60.26 | $56.13 | $58.08 | $56.98 | 4,432,620 |
| 2020-06-12 | $58.00 | $59.36 | $57.20 | $58.09 | $56.99 | 5,231,130 |
| 2020-06-11 | $57.15 | $59.58 | $56.45 | $59.44 | $58.32 | 3,950,190 |
| 2020-06-10 | $55.36 | $57.36 | $55.02 | $57.16 | $56.08 | 3,159,310 |
| 2020-06-09 | $54.49 | $56.60 | $54.21 | $55.53 | $54.48 | 3,490,660 |
| 2020-06-08 | $54.29 | $55.50 | $53.76 | $54.50 | $53.47 | 2,180,490 |
| 2020-06-05 | $54.16 | $55.59 | $53.86 | $54.24 | $53.21 | 2,924,110 |
| 2020-06-04 | $52.60 | $54.38 | $52.59 | $54.25 | $53.22 | 2,565,380 |
| 2020-06-03 | $53.49 | $53.79 | $52.58 | $52.58 | $51.59 | 1,852,910 |
| 2020-06-02 | $53.67 | $53.73 | $52.45 | $53.49 | $52.48 | 1,873,750 |
| 2020-06-01 | $52.22 | $53.93 | $52.00 | $53.70 | $52.68 | 3,122,250 |
| 2020-05-29 | $53.40 | $54.00 | $52.80 | $53.52 | $51.23 | 2,136,740 |
| 2020-05-28 | $53.18 | $53.55 | $51.80 | $53.52 | $51.23 | 2,316,410 |
| 2020-05-27 | $52.34 | $54.59 | $52.34 | $53.00 | $50.73 | 3,146,530 |
| 2020-05-26 | $51.30 | $52.55 | $51.30 | $52.33 | $50.09 | 1,463,430 |
| 2020-05-25 | $51.75 | $52.49 | $50.62 | $51.30 | $49.10 | 1,771,340 |
| 2020-05-22 | $53.48 | $54.20 | $51.88 | $52.28 | $50.04 | 2,126,550 |
| 2020-05-21 | $54.05 | $54.90 | $52.50 | $53.48 | $51.19 | 3,401,930 |
| 2020-05-20 | $51.98 | $55.66 | $51.52 | $53.40 | $51.11 | 4,865,860 |
| 2020-05-19 | $50.69 | $52.15 | $50.46 | $51.72 | $49.51 | 2,565,540 |
| 2020-05-18 | $52.04 | $52.08 | $50.19 | $50.35 | $48.19 | 2,286,200 |
| 2020-05-15 | $52.01 | $52.68 | $51.66 | $51.99 | $49.76 | 1,935,550 |
| 2020-05-14 | $52.00 | $52.35 | $51.30 | $51.85 | $49.63 | 1,576,670 |
| 2020-05-13 | $51.90 | $52.48 | $51.46 | $52.29 | $50.05 | 1,524,640 |
| 2020-05-12 | $51.12 | $52.24 | $50.68 | $52.20 | $49.97 | 1,634,450 |
| 2020-05-11 | $51.87 | $52.52 | $50.83 | $51.12 | $48.93 | 1,626,640 |
| 2020-05-08 | $51.44 | $52.38 | $51.44 | $51.62 | $49.41 | 2,266,550 |
| 2020-05-07 | $52.59 | $52.78 | $51.25 | $51.27 | $49.08 | 2,290,090 |
| 2020-05-06 | $52.00 | $52.99 | $51.70 | $52.60 | $50.35 | 3,189,160 |
| 2020-05-05 | $52.63 | $52.63 | $52.63 | $52.63 | $50.38 | 0 |
| 2020-05-04 | $52.63 | $52.63 | $52.63 | $52.63 | $50.38 | 0 |
| 2020-05-01 | $52.63 | $52.63 | $52.63 | $52.63 | $50.38 | 0 |
| 2020-04-30 | $50.85 | $53.10 | $50.50 | $52.63 | $50.38 | 3,212,900 |
| 2020-04-29 | $48.77 | $50.88 | $48.58 | $50.60 | $48.43 | 1,902,220 |
| 2020-04-28 | $48.87 | $49.69 | $47.57 | $49.15 | $47.05 | 2,200,550 |
| 2020-04-27 | $49.18 | $49.58 | $48.20 | $48.53 | $46.45 | 1,820,040 |
| 2020-04-24 | $49.58 | $50.19 | $48.61 | $49.00 | $46.90 | 1,181,600 |
| 2020-04-23 | $49.87 | $50.24 | $49.11 | $49.57 | $47.45 | 1,383,400 |
| 2020-04-22 | $48.90 | $50.30 | $48.43 | $49.65 | $47.52 | 2,170,210 |
| 2020-04-21 | $49.20 | $49.37 | $48.16 | $48.90 | $46.81 | 1,709,850 |
| 2020-04-20 | $48.57 | $49.65 | $48.40 | $49.60 | $47.48 | 1,816,460 |
| 2020-04-17 | $48.35 | $49.68 | $48.35 | $48.73 | $46.64 | 2,352,990 |
| 2020-04-16 | $47.51 | $48.55 | $47.00 | $48.30 | $46.23 | 1,798,510 |
| 2020-04-15 | $48.48 | $48.78 | $47.50 | $47.78 | $45.73 | 1,902,720 |
| 2020-04-14 | $47.02 | $48.19 | $47.02 | $47.79 | $45.74 | 2,608,680 |
| 2020-04-13 | $47.96 | $48.00 | $46.39 | $46.71 | $44.71 | 1,650,150 |
| 2020-04-10 | $48.70 | $48.70 | $47.68 | $47.96 | $45.91 | 1,575,870 |
| 2020-04-09 | $48.89 | $49.10 | $48.01 | $48.60 | $46.52 | 1,633,870 |
| 2020-04-08 | $48.99 | $49.58 | $48.25 | $48.42 | $46.35 | 2,530,450 |
| 2020-04-07 | $46.70 | $49.52 | $46.70 | $48.98 | $46.88 | 4,007,030 |
| 2020-04-06 | $45.66 | $45.66 | $45.66 | $45.66 | $43.71 | 0 |
| 2020-04-03 | $46.40 | $46.78 | $45.51 | $45.66 | $43.71 | 1,516,820 |
| 2020-04-02 | $44.75 | $46.83 | $44.21 | $46.59 | $44.60 | 2,217,830 |
| 2020-04-01 | $43.90 | $45.45 | $43.61 | $44.49 | $42.59 | 1,888,160 |
| 2020-03-31 | $44.67 | $45.42 | $43.71 | $44.01 | $42.13 | 1,687,110 |
| 2020-03-30 | $45.20 | $45.30 | $43.16 | $43.98 | $42.10 | 3,142,890 |
| 2020-03-27 | $45.60 | $46.76 | $45.30 | $45.93 | $43.96 | 2,228,860 |
| 2020-03-26 | $45.85 | $46.28 | $44.61 | $44.92 | $43.00 | 1,631,380 |
| 2020-03-25 | $46.24 | $46.45 | $45.38 | $45.75 | $43.79 | 2,086,190 |
| 2020-03-24 | $44.95 | $45.45 | $43.38 | $44.97 | $43.04 | 2,430,740 |
| 2020-03-23 | $45.86 | $46.50 | $43.62 | $43.87 | $41.99 | 2,138,410 |
| 2020-03-20 | $48.20 | $48.28 | $46.50 | $47.28 | $45.26 | 2,420,100 |
| 2020-03-19 | $46.59 | $47.88 | $46.08 | $47.60 | $45.56 | 2,016,160 |
| 2020-03-18 | $47.32 | $49.11 | $46.38 | $46.46 | $44.47 | 2,375,120 |
| 2020-03-17 | $47.12 | $47.26 | $45.14 | $46.95 | $44.94 | 3,431,450 |
| 2020-03-16 | $49.93 | $50.00 | $45.55 | $46.00 | $44.03 | 3,857,510 |
| 2020-03-13 | $47.28 | $49.92 | $46.67 | $49.60 | $47.48 | 4,767,620 |
| 2020-03-12 | $50.00 | $50.50 | $48.83 | $49.48 | $47.36 | 2,521,280 |
| 2020-03-11 | $52.06 | $52.58 | $50.68 | $50.75 | $48.58 | 2,068,940 |
| 2020-03-10 | $49.90 | $52.23 | $49.65 | $51.94 | $49.72 | 3,404,290 |
| 2020-03-09 | $52.50 | $52.61 | $50.05 | $50.40 | $48.24 | 2,865,420 |
| 2020-03-06 | $52.88 | $54.33 | $52.86 | $53.29 | $51.01 | 2,320,350 |
| 2020-03-05 | $54.95 | $55.17 | $52.54 | $53.62 | $51.32 | 3,758,110 |
| 2020-03-04 | $53.68 | $54.34 | $52.86 | $54.10 | $51.78 | 2,632,700 |
| 2020-03-03 | $56.20 | $57.00 | $54.00 | $54.57 | $52.23 | 4,626,070 |
| 2020-03-02 | $54.73 | $56.20 | $53.01 | $55.30 | $52.93 | 4,186,280 |
| 2020-02-28 | $56.66 | $56.91 | $52.93 | $54.02 | $51.71 | 6,285,610 |
| 2020-02-27 | $60.71 | $61.43 | $58.26 | $58.81 | $56.29 | 4,554,580 |
| 2020-02-26 | $61.40 | $64.96 | $60.50 | $60.54 | $57.95 | 5,409,080 |
| 2020-02-25 | $61.00 | $63.50 | $59.50 | $62.77 | $60.08 | 7,683,510 |
| 2020-02-24 | $63.86 | $65.04 | $62.00 | $63.15 | $60.45 | 9,837,510 |
| 2020-02-21 | $59.50 | $62.73 | $59.07 | $60.81 | $58.21 | 7,577,550 |
| 2020-02-20 | $59.29 | $60.10 | $58.04 | $59.43 | $56.89 | 3,988,900 |
| 2020-02-19 | $59.96 | $60.64 | $58.08 | $58.31 | $55.81 | 4,396,060 |
| 2020-02-18 | $58.65 | $61.13 | $58.62 | $60.72 | $58.12 | 4,894,960 |
| 2020-02-17 | $58.30 | $59.77 | $56.96 | $58.88 | $56.36 | 4,503,610 |
| 2020-02-14 | $59.58 | $61.17 | $57.17 | $57.66 | $55.19 | 4,080,390 |
| 2020-02-13 | $59.68 | $62.97 | $58.95 | $59.40 | $56.86 | 3,902,610 |
| 2020-02-12 | $56.70 | $60.80 | $56.31 | $60.40 | $57.81 | 4,382,130 |
| 2020-02-11 | $57.50 | $57.80 | $55.84 | $57.08 | $54.64 | 3,135,780 |
| 2020-02-10 | $53.90 | $59.40 | $53.04 | $58.20 | $55.71 | 5,214,910 |
| 2020-02-07 | $54.44 | $54.50 | $52.70 | $54.00 | $51.69 | 2,686,570 |
| 2020-02-06 | $52.77 | $54.88 | $50.98 | $54.70 | $52.36 | 4,038,640 |
| 2020-02-05 | $52.50 | $54.94 | $51.81 | $53.48 | $51.19 | 3,902,570 |
| 2020-02-04 | $49.27 | $51.98 | $49.27 | $51.71 | $49.50 | 2,914,060 |
| 2020-02-03 | $48.80 | $49.88 | $48.80 | $48.80 | $46.71 | 2,752,930 |
| 2020-01-31 | $54.22 | $54.22 | $54.22 | $54.22 | $51.90 | 0 |
| 2020-01-30 | $54.22 | $54.22 | $54.22 | $54.22 | $51.90 | 0 |
| 2020-01-29 | $54.22 | $54.22 | $54.22 | $54.22 | $51.90 | 0 |
| 2020-01-28 | $54.22 | $54.22 | $54.22 | $54.22 | $51.90 | 0 |
| 2020-01-27 | $54.22 | $54.22 | $54.22 | $54.22 | $51.90 | 0 |
| 2020-01-24 | $54.22 | $54.22 | $54.22 | $54.22 | $51.90 | 0 |
| 2020-01-23 | $55.00 | $55.41 | $52.03 | $54.22 | $51.90 | 3,270,560 |
| 2020-01-22 | $52.00 | $56.50 | $51.33 | $55.76 | $53.37 | 3,455,820 |
| 2020-01-21 | $53.25 | $53.25 | $51.45 | $52.44 | $50.20 | 2,432,530 |
| 2020-01-20 | $53.05 | $53.58 | $52.11 | $53.25 | $50.97 | 2,486,320 |
| 2020-01-17 | $52.34 | $54.27 | $51.90 | $53.51 | $51.22 | 3,269,210 |
| 2020-01-16 | $51.92 | $52.59 | $51.67 | $52.34 | $50.10 | 1,867,250 |
| 2020-01-15 | $52.30 | $52.62 | $51.40 | $52.29 | $50.05 | 1,723,850 |
| 2020-01-14 | $53.00 | $53.58 | $52.25 | $52.34 | $50.10 | 1,983,330 |
| 2020-01-13 | $51.42 | $53.10 | $50.74 | $53.10 | $50.83 | 3,096,220 |
| 2020-01-10 | $50.81 | $51.60 | $50.05 | $50.96 | $48.78 | 2,176,360 |
| 2020-01-09 | $51.20 | $51.97 | $50.00 | $51.18 | $48.99 | 2,667,190 |
| 2020-01-08 | $50.03 | $52.33 | $49.76 | $50.80 | $48.63 | 3,555,510 |
| 2020-01-07 | $50.41 | $51.80 | $49.90 | $50.59 | $48.42 | 2,491,400 |
| 2020-01-06 | $48.13 | $51.75 | $48.07 | $50.82 | $48.64 | 5,340,550 |
| 2020-01-03 | $49.75 | $50.59 | $47.88 | $47.93 | $45.88 | 4,581,510 |
| 2020-01-02 | $49.72 | $50.19 | $49.07 | $49.77 | $47.64 | 2,296,340 |
| 2020-01-01 | $49.45 | $49.45 | $49.45 | $49.45 | $47.33 | 0 |
| 2019-12-31 | $50.00 | $50.23 | $48.80 | $49.45 | $47.33 | 2,070,060 |
| 2019-12-30 | $49.83 | $50.50 | $48.60 | $50.05 | $47.91 | 2,785,290 |
| 2019-12-27 | $50.75 | $51.00 | $49.45 | $50.48 | $48.32 | 2,597,460 |
| 2019-12-26 | $49.66 | $51.91 | $49.66 | $51.30 | $49.10 | 2,604,160 |
| 2019-12-25 | $49.30 | $50.88 | $48.61 | $49.65 | $47.52 | 4,116,800 |
| 2019-12-24 | $45.87 | $49.86 | $45.87 | $49.79 | $47.66 | 4,403,850 |
| 2019-12-23 | $46.66 | $47.35 | $45.78 | $45.80 | $43.84 | 2,066,310 |
| 2019-12-20 | $46.86 | $48.18 | $46.14 | $47.23 | $45.21 | 3,064,630 |
| 2019-12-19 | $47.01 | $47.13 | $46.43 | $46.86 | $44.85 | 1,346,010 |
| 2019-12-18 | $47.40 | $47.70 | $46.72 | $47.08 | $45.06 | 2,008,870 |
| 2019-12-17 | $46.06 | $47.98 | $45.80 | $47.70 | $45.66 | 4,145,130 |
| 2019-12-16 | $44.40 | $46.29 | $44.29 | $45.78 | $43.82 | 2,570,510 |
| 2019-12-13 | $44.27 | $45.41 | $44.11 | $44.40 | $42.50 | 2,171,110 |
| 2019-12-12 | $43.98 | $45.08 | $43.97 | $44.05 | $42.16 | 1,547,060 |
| 2019-12-11 | $45.08 | $45.08 | $43.76 | $44.13 | $42.24 | 1,347,170 |
| 2019-12-10 | $44.68 | $45.06 | $44.43 | $44.52 | $42.61 | 1,599,430 |
| 2019-12-09 | $45.77 | $45.78 | $44.62 | $44.79 | $42.87 | 1,966,600 |
| 2019-12-06 | $45.20 | $45.60 | $44.68 | $45.36 | $43.42 | 1,719,470 |
| 2019-12-05 | $44.20 | $45.30 | $44.00 | $44.97 | $43.04 | 2,226,870 |
| 2019-12-04 | $43.38 | $44.36 | $43.11 | $44.20 | $42.31 | 2,224,410 |
| 2019-12-03 | $42.99 | $43.73 | $42.41 | $43.61 | $41.74 | 1,988,950 |
| 2019-12-02 | $41.90 | $43.16 | $41.32 | $42.90 | $41.06 | 2,239,580 |
| 2019-11-29 | $41.35 | $42.00 | $41.06 | $41.90 | $40.11 | 1,042,260 |
| 2019-11-28 | $41.68 | $41.75 | $41.10 | $41.41 | $39.64 | 821,330 |
| 2019-11-27 | $40.99 | $41.82 | $40.80 | $41.48 | $39.70 | 1,226,470 |
| 2019-11-26 | $40.55 | $41.52 | $40.11 | $41.31 | $39.54 | 1,361,320 |
| 2019-11-25 | $40.87 | $41.39 | $39.73 | $40.26 | $38.54 | 2,183,530 |
| 2019-11-22 | $41.02 | $43.39 | $40.72 | $41.14 | $39.38 | 3,487,880 |
| 2019-11-21 | $41.73 | $41.73 | $41.05 | $41.18 | $39.42 | 918,610 |
| 2019-11-20 | $41.93 | $42.19 | $41.40 | $41.78 | $39.99 | 905,670 |
| 2019-11-19 | $41.37 | $42.08 | $41.01 | $41.96 | $40.16 | 1,421,810 |
| 2019-11-18 | $41.12 | $41.29 | $40.47 | $41.16 | $39.40 | 1,333,400 |
| 2019-11-15 | $41.52 | $42.03 | $41.08 | $41.12 | $39.36 | 1,466,720 |
| 2019-11-14 | $41.09 | $42.00 | $40.91 | $41.79 | $40.00 | 1,272,650 |
| 2019-11-13 | $40.84 | $41.17 | $40.50 | $41.04 | $39.28 | 984,510 |
| 2019-11-12 | $40.08 | $40.85 | $39.70 | $40.68 | $38.94 | 1,225,170 |
| 2019-11-11 | $41.00 | $41.02 | $40.00 | $40.17 | $38.45 | 1,347,380 |
| 2019-11-08 | $41.15 | $41.50 | $41.10 | $41.29 | $39.52 | 886,300 |
| 2019-11-07 | $41.25 | $41.48 | $40.60 | $41.05 | $39.29 | 1,297,450 |
| 2019-11-06 | $41.42 | $42.26 | $41.00 | $41.31 | $39.54 | 2,089,590 |
| 2019-11-05 | $41.21 | $41.76 | $41.05 | $41.32 | $39.55 | 2,020,010 |
| 2019-11-04 | $42.20 | $42.28 | $41.00 | $41.30 | $39.53 | 2,260,400 |
| 2019-11-01 | $42.89 | $42.89 | $41.75 | $42.13 | $40.33 | 1,959,100 |
| 2019-10-31 | $42.41 | $42.98 | $41.90 | $42.58 | $40.76 | 1,570,010 |
| 2019-10-30 | $43.02 | $43.38 | $42.13 | $42.35 | $40.54 | 1,454,760 |
| 2019-10-29 | $44.49 | $44.49 | $43.00 | $43.02 | $41.18 | 1,634,480 |
| 2019-10-28 | $44.90 | $45.33 | $43.91 | $44.19 | $42.30 | 1,430,540 |
| 2019-10-25 | $44.74 | $44.95 | $44.21 | $44.90 | $42.98 | 1,013,140 |
| 2019-10-24 | $43.93 | $45.43 | $43.71 | $44.78 | $42.86 | 2,378,000 |
| 2019-10-23 | $44.36 | $44.36 | $43.60 | $43.71 | $41.84 | 698,160 |
| 2019-10-22 | $42.98 | $44.30 | $42.65 | $44.12 | $42.23 | 1,485,850 |
| 2019-10-21 | $42.33 | $43.30 | $42.21 | $42.70 | $40.87 | 1,321,630 |
| 2019-10-18 | $43.69 | $44.55 | $42.10 | $42.65 | $40.82 | 1,461,400 |
| 2019-10-17 | $43.92 | $44.18 | $43.53 | $43.77 | $41.90 | 956,560 |
| 2019-10-16 | $43.60 | $44.03 | $43.30 | $43.90 | $42.02 | 1,142,380 |
| 2019-10-15 | $43.68 | $44.14 | $42.91 | $43.56 | $41.70 | 1,031,100 |
| 2019-10-14 | $43.94 | $44.87 | $43.66 | $43.87 | $41.99 | 1,347,160 |
| 2019-10-11 | $44.30 | $45.26 | $43.64 | $43.79 | $41.92 | 1,312,070 |
| 2019-10-10 | $43.68 | $44.57 | $43.20 | $44.18 | $42.29 | 1,859,880 |
| 2019-10-09 | $42.60 | $43.84 | $42.10 | $43.84 | $41.96 | 2,361,070 |
| 2019-10-08 | $44.75 | $44.75 | $42.90 | $42.90 | $41.06 | 2,154,180 |
| 2019-10-07 | $44.82 | $44.82 | $44.82 | $44.82 | $42.90 | 0 |
| 2019-10-04 | $44.82 | $44.82 | $44.82 | $44.82 | $42.90 | 0 |
| 2019-10-03 | $44.82 | $44.82 | $44.82 | $44.82 | $42.90 | 0 |
| 2019-10-02 | $44.82 | $44.82 | $44.82 | $44.82 | $42.90 | 0 |
| 2019-10-01 | $44.82 | $44.82 | $44.82 | $44.82 | $42.90 | 0 |
| 2019-09-30 | $43.83 | $45.50 | $43.03 | $44.82 | $42.90 | 3,570,530 |
| 2019-09-27 | $42.70 | $44.00 | $42.43 | $43.82 | $41.94 | 3,643,340 |
| 2019-09-26 | $43.33 | $43.86 | $41.70 | $42.50 | $40.68 | 3,169,310 |
| 2019-09-25 | $43.47 | $43.88 | $42.56 | $43.33 | $41.48 | 2,839,070 |
| 2019-09-24 | $42.19 | $43.71 | $42.06 | $43.56 | $41.70 | 3,858,940 |
| 2019-09-23 | $42.26 | $42.50 | $41.19 | $42.25 | $40.44 | 2,658,230 |
| 2019-09-20 | $41.55 | $42.20 | $41.15 | $42.10 | $40.30 | 2,746,600 |
| 2019-09-19 | $40.71 | $41.49 | $40.51 | $41.30 | $39.53 | 2,779,560 |
| 2019-09-18 | $39.89 | $40.86 | $39.46 | $40.71 | $38.97 | 2,844,380 |
| 2019-09-17 | $40.65 | $40.65 | $39.45 | $39.60 | $37.90 | 2,013,000 |
| 2019-09-16 | $40.10 | $40.93 | $39.91 | $40.44 | $38.71 | 2,509,210 |
| 2019-09-13 | $40.05 | $40.05 | $40.05 | $40.05 | $38.34 | 0 |
| 2019-09-12 | $40.01 | $40.25 | $39.88 | $40.05 | $38.34 | 1,482,900 |
| 2019-09-11 | $40.22 | $40.35 | $39.86 | $39.97 | $38.26 | 1,645,640 |
| 2019-09-10 | $40.38 | $40.39 | $39.63 | $40.21 | $38.49 | 2,881,080 |
| 2019-09-09 | $39.81 | $40.25 | $39.39 | $40.20 | $38.48 | 3,152,730 |
| 2019-09-06 | $39.44 | $39.74 | $39.05 | $39.44 | $37.75 | 2,611,830 |
| 2019-09-05 | $39.33 | $39.78 | $39.20 | $39.24 | $37.56 | 3,356,710 |
| 2019-09-04 | $38.98 | $39.30 | $38.71 | $39.18 | $37.50 | 2,083,920 |
| 2019-09-03 | $38.20 | $39.18 | $38.20 | $39.09 | $37.42 | 3,119,600 |
| 2019-09-02 | $38.12 | $38.53 | $37.60 | $38.45 | $36.80 | 3,355,330 |
| 2019-08-30 | $37.90 | $38.71 | $37.78 | $38.07 | $36.44 | 3,630,300 |
| 2019-08-29 | $38.24 | $38.40 | $37.65 | $37.80 | $36.18 | 3,665,350 |
| 2019-08-28 | $38.40 | $38.58 | $37.58 | $38.40 | $36.76 | 5,042,800 |
| 2019-08-27 | $38.18 | $39.09 | $38.13 | $38.61 | $36.96 | 4,421,890 |
| 2019-08-26 | $39.69 | $39.69 | $37.71 | $38.06 | $36.43 | 6,713,630 |
| 2019-08-23 | $40.02 | $40.35 | $39.59 | $39.96 | $38.25 | 2,327,040 |
| 2019-08-22 | $40.60 | $41.00 | $39.85 | $40.05 | $38.34 | 5,065,290 |
| 2019-08-21 | $41.23 | $42.50 | $40.60 | $41.76 | $39.97 | 3,679,160 |
| 2019-08-20 | $42.30 | $42.30 | $41.05 | $41.17 | $39.41 | 1,885,220 |
| 2019-08-19 | $41.17 | $42.90 | $41.07 | $42.26 | $40.45 | 2,662,480 |
| 2019-08-16 | $41.10 | $41.47 | $40.80 | $41.02 | $39.26 | 1,150,580 |
| 2019-08-15 | $40.50 | $41.36 | $40.25 | $41.16 | $39.40 | 1,355,730 |
| 2019-08-14 | $41.91 | $42.42 | $41.17 | $41.36 | $39.59 | 1,523,840 |
| 2019-08-13 | $42.10 | $42.44 | $40.78 | $41.68 | $39.90 | 2,180,110 |
| 2019-08-12 | $41.19 | $42.57 | $39.88 | $42.50 | $40.68 | 2,270,940 |
| 2019-08-09 | $41.96 | $42.45 | $40.62 | $40.70 | $38.96 | 1,499,560 |
| 2019-08-08 | $41.60 | $42.25 | $40.51 | $42.24 | $40.43 | 1,599,890 |
| 2019-08-07 | $42.38 | $42.60 | $41.50 | $41.60 | $39.82 | 1,435,990 |
| 2019-08-06 | $41.99 | $42.53 | $41.61 | $42.20 | $40.39 | 1,483,150 |
| 2019-08-05 | $43.73 | $43.96 | $42.60 | $42.79 | $40.96 | 1,203,960 |
| 2019-08-02 | $43.59 | $43.87 | $42.61 | $43.53 | $41.67 | 1,124,610 |
| 2019-08-01 | $43.37 | $44.21 | $43.23 | $44.14 | $42.25 | 1,325,930 |
| 2019-07-31 | $43.88 | $44.00 | $43.30 | $43.60 | $41.73 | 1,399,200 |
| 2019-07-30 | $43.70 | $44.27 | $43.52 | $43.70 | $41.83 | 1,717,640 |
| 2019-07-29 | $43.12 | $43.74 | $42.81 | $43.45 | $41.59 | 1,456,550 |
| 2019-07-26 | $42.71 | $43.12 | $42.51 | $42.99 | $41.15 | 1,098,210 |
| 2019-07-25 | $41.77 | $42.98 | $41.77 | $42.73 | $40.90 | 1,504,870 |
| 2019-07-24 | $41.38 | $42.20 | $41.30 | $41.87 | $40.08 | 1,174,620 |
| 2019-07-23 | $40.51 | $41.36 | $40.42 | $41.28 | $39.51 | 1,197,500 |
| 2019-07-22 | $40.95 | $41.15 | $40.40 | $40.68 | $38.94 | 941,140 |
| 2019-07-19 | $41.29 | $41.49 | $40.65 | $40.98 | $39.23 | 907,150 |
| 2019-07-18 | $41.77 | $41.77 | $40.83 | $40.98 | $39.23 | 827,970 |
| 2019-07-17 | $41.95 | $42.30 | $41.53 | $41.59 | $39.81 | 586,200 |
| 2019-07-16 | $42.05 | $42.48 | $41.70 | $41.87 | $40.08 | 582,400 |
| 2019-07-15 | $42.04 | $42.66 | $40.91 | $42.10 | $40.30 | 1,144,250 |
| 2019-07-12 | $42.30 | $42.58 | $41.81 | $41.83 | $40.04 | 665,090 |
| 2019-07-11 | $42.55 | $43.00 | $42.14 | $42.30 | $40.49 | 910,400 |
| 2019-07-10 | $42.00 | $43.01 | $42.00 | $42.75 | $40.92 | 1,540,920 |
| 2019-07-09 | $41.53 | $42.08 | $41.01 | $41.72 | $39.93 | 922,480 |
| 2019-07-08 | $42.30 | $42.32 | $41.06 | $41.46 | $39.69 | 1,054,190 |
| 2019-07-05 | $42.02 | $42.47 | $42.00 | $42.25 | $40.44 | 864,380 |
| 2019-07-04 | $42.10 | $42.51 | $41.88 | $42.09 | $40.29 | 808,660 |
| 2019-07-03 | $41.98 | $42.50 | $41.80 | $42.10 | $40.30 | 1,297,190 |
| 2019-07-02 | $41.75 | $42.63 | $41.66 | $42.04 | $40.24 | 1,926,730 |
| 2019-07-01 | $42.00 | $42.13 | $41.50 | $41.95 | $40.15 | 1,925,860 |
| 2019-06-28 | $41.42 | $41.67 | $40.60 | $41.17 | $39.41 | 1,095,210 |
| 2019-06-27 | $40.50 | $41.40 | $40.50 | $41.32 | $39.55 | 1,146,630 |
| 2019-06-26 | $40.53 | $40.84 | $40.05 | $40.65 | $38.91 | 1,009,270 |
| 2019-06-25 | $41.70 | $41.70 | $40.36 | $40.59 | $38.85 | 1,305,670 |
| 2019-06-24 | $41.49 | $41.75 | $41.05 | $41.42 | $39.65 | 1,180,400 |
| 2019-06-21 | $40.38 | $41.84 | $40.38 | $41.50 | $39.72 | 2,079,300 |
| 2019-06-20 | $39.78 | $40.78 | $39.30 | $40.27 | $38.55 | 1,442,860 |
| 2019-06-19 | $40.37 | $40.90 | $39.73 | $39.81 | $38.11 | 1,620,010 |
| 2019-06-18 | $39.64 | $40.14 | $39.20 | $39.50 | $37.81 | 1,327,900 |
| 2019-06-17 | $40.47 | $40.47 | $39.00 | $39.69 | $37.99 | 1,229,710 |
| 2019-06-14 | $41.15 | $41.15 | $39.90 | $40.07 | $38.35 | 1,605,540 |
| 2019-06-13 | $42.94 | $43.20 | $42.02 | $42.40 | $39.34 | 1,856,310 |
| 2019-06-12 | $43.56 | $43.60 | $42.65 | $43.06 | $39.95 | 1,437,870 |
| 2019-06-11 | $42.40 | $43.64 | $41.60 | $43.47 | $40.33 | 1,593,290 |
| 2019-06-10 | $41.47 | $42.46 | $41.47 | $42.15 | $39.11 | 743,370 |
| 2019-06-07 | $41.63 | $41.63 | $41.63 | $41.63 | $38.62 | 0 |
| 2019-06-06 | $42.79 | $42.79 | $41.60 | $41.63 | $38.62 | 1,210,240 |
| 2019-06-05 | $42.37 | $42.68 | $41.90 | $42.32 | $39.26 | 1,000,850 |
| 2019-06-04 | $41.97 | $42.95 | $41.56 | $42.38 | $39.32 | 1,416,280 |
| 2019-06-03 | $42.11 | $42.28 | $41.00 | $41.74 | $38.73 | 1,315,650 |
| 2019-05-31 | $42.29 | $42.30 | $41.77 | $42.11 | $39.07 | 794,430 |
| 2019-05-30 | $41.61 | $42.27 | $41.60 | $42.11 | $39.07 | 1,001,220 |
| 2019-05-29 | $41.91 | $42.30 | $41.60 | $41.91 | $38.88 | 860,460 |
| 2019-05-28 | $42.03 | $42.25 | $41.67 | $41.95 | $38.92 | 735,190 |
| 2019-05-27 | $41.28 | $42.20 | $40.49 | $41.96 | $38.93 | 1,274,260 |
| 2019-05-24 | $40.76 | $41.89 | $40.38 | $41.00 | $38.04 | 1,179,160 |
| 2019-05-23 | $41.31 | $41.58 | $40.93 | $40.93 | $37.97 | 951,530 |
| 2019-05-22 | $42.09 | $42.25 | $41.51 | $41.91 | $38.88 | 969,030 |
| 2019-05-21 | $41.28 | $42.27 | $41.12 | $42.14 | $39.10 | 1,514,950 |
| 2019-05-20 | $41.03 | $41.49 | $40.58 | $41.31 | $38.33 | 1,151,110 |
| 2019-05-17 | $41.51 | $42.15 | $41.34 | $41.45 | $38.46 | 1,166,240 |
| 2019-05-16 | $41.95 | $41.95 | $41.10 | $41.84 | $38.82 | 1,180,120 |
| 2019-05-15 | $41.21 | $41.70 | $41.20 | $41.70 | $38.69 | 1,191,280 |
| 2019-05-14 | $40.67 | $41.77 | $40.63 | $41.00 | $38.04 | 1,271,910 |
| 2019-05-13 | $40.96 | $41.57 | $40.95 | $41.21 | $38.23 | 1,210,620 |
| 2019-05-10 | $40.00 | $41.50 | $39.90 | $41.42 | $38.43 | 1,746,270 |
| 2019-05-09 | $40.46 | $41.08 | $39.60 | $39.80 | $36.93 | 1,593,930 |
| 2019-05-08 | $40.40 | $40.88 | $39.77 | $40.61 | $37.68 | 1,347,280 |
| 2019-05-07 | $40.66 | $41.19 | $40.00 | $40.98 | $38.02 | 1,555,080 |
| 2019-05-06 | $41.75 | $41.75 | $40.19 | $40.60 | $37.67 | 2,390,400 |
| 2019-05-03 | $42.75 | $42.75 | $42.75 | $42.75 | $39.66 | 0 |
| 2019-05-02 | $42.75 | $42.75 | $42.75 | $42.75 | $39.66 | 0 |
| 2019-05-01 | $42.75 | $42.75 | $42.75 | $42.75 | $39.66 | 0 |
| 2019-04-30 | $42.96 | $43.60 | $42.43 | $42.75 | $39.66 | 1,719,250 |
| 2019-04-29 | $43.40 | $44.46 | $42.89 | $43.30 | $40.17 | 2,359,920 |
| 2019-04-26 | $43.99 | $44.26 | $43.50 | $43.70 | $40.54 | 1,558,120 |
| 2019-04-25 | $45.52 | $45.76 | $43.62 | $43.68 | $40.53 | 1,505,300 |
| 2019-04-24 | $44.44 | $45.57 | $44.01 | $45.45 | $42.17 | 1,744,070 |
| 2019-04-23 | $45.68 | $45.68 | $44.30 | $44.42 | $41.21 | 1,825,480 |
| 2019-04-22 | $46.23 | $46.49 | $45.45 | $45.54 | $42.25 | 1,412,650 |
| 2019-04-19 | $46.26 | $46.92 | $45.45 | $46.68 | $43.31 | 1,867,530 |
| 2019-04-18 | $46.70 | $46.99 | $46.09 | $46.26 | $42.92 | 1,263,050 |
| 2019-04-17 | $45.87 | $46.99 | $45.72 | $46.68 | $43.31 | 2,826,010 |
| 2019-04-16 | $45.10 | $45.69 | $44.30 | $45.69 | $42.39 | 1,985,880 |
| 2019-04-15 | $45.51 | $46.10 | $44.99 | $45.02 | $41.77 | 2,905,100 |
| 2019-04-12 | $46.93 | $46.93 | $45.18 | $45.23 | $41.96 | 4,208,550 |
| 2019-04-11 | $46.93 | $47.26 | $46.25 | $47.01 | $43.62 | 2,120,580 |
| 2019-04-10 | $47.50 | $47.72 | $46.31 | $46.93 | $43.54 | 2,117,000 |
| 2019-04-09 | $47.60 | $48.09 | $47.11 | $47.50 | $44.07 | 1,813,610 |
| 2019-04-08 | $48.51 | $49.00 | $47.00 | $47.32 | $43.90 | 2,617,550 |
| 2019-04-05 | $48.63 | $48.63 | $48.63 | $48.63 | $45.12 | 0 |
| 2019-04-04 | $48.90 | $48.90 | $47.64 | $48.63 | $45.12 | 3,320,810 |
| 2019-04-03 | $48.36 | $49.48 | $48.20 | $48.93 | $45.40 | 2,192,020 |
| 2019-04-02 | $48.70 | $49.00 | $48.18 | $48.74 | $45.22 | 2,924,450 |
| 2019-04-01 | $46.40 | $49.58 | $46.40 | $48.60 | $45.09 | 5,329,590 |
| 2019-03-29 | $44.81 | $46.16 | $44.66 | $46.08 | $42.75 | 2,600,780 |
| 2019-03-28 | $44.60 | $45.40 | $44.16 | $45.00 | $41.75 | 2,657,560 |
| 2019-03-27 | $44.58 | $45.06 | $43.50 | $44.50 | $41.29 | 2,316,930 |
| 2019-03-26 | $46.04 | $46.14 | $44.00 | $44.17 | $40.98 | 2,916,480 |
| 2019-03-25 | $45.98 | $47.23 | $45.80 | $45.95 | $42.63 | 2,005,060 |
| 2019-03-22 | $47.49 | $47.74 | $46.08 | $46.57 | $43.21 | 2,688,910 |
| 2019-03-21 | $45.80 | $47.68 | $45.58 | $47.49 | $44.06 | 3,519,360 |
| 2019-03-20 | $46.48 | $46.84 | $45.30 | $45.49 | $42.21 | 2,623,580 |
| 2019-03-19 | $47.49 | $47.88 | $46.06 | $46.41 | $43.06 | 2,569,270 |
| 2019-03-18 | $45.93 | $47.52 | $45.28 | $47.48 | $44.05 | 2,894,730 |
| 2019-03-15 | $45.65 | $46.39 | $45.10 | $45.57 | $42.28 | 1,713,470 |
| 2019-03-14 | $46.29 | $47.37 | $45.03 | $45.35 | $42.08 | 2,328,800 |
| 2019-03-13 | $47.85 | $48.51 | $46.80 | $46.82 | $43.44 | 2,882,930 |
| 2019-03-12 | $47.07 | $47.90 | $47.02 | $47.77 | $44.32 | 3,055,190 |
| 2019-03-11 | $45.88 | $46.88 | $45.67 | $46.86 | $43.48 | 2,483,900 |
| 2019-03-08 | $47.87 | $48.00 | $45.45 | $45.53 | $42.24 | 3,144,240 |
| 2019-03-07 | $48.25 | $48.33 | $47.11 | $47.76 | $44.31 | 2,903,190 |
| 2019-03-06 | $48.51 | $48.83 | $47.50 | $48.05 | $44.58 | 2,953,480 |
| 2019-03-05 | $47.89 | $48.92 | $47.58 | $48.57 | $45.06 | 2,565,100 |
| 2019-03-04 | $48.85 | $49.26 | $47.56 | $47.94 | $44.48 | 3,612,120 |
| 2019-03-01 | $47.97 | $48.45 | $47.25 | $48.40 | $44.90 | 1,324,940 |
| 2019-02-28 | $47.43 | $48.47 | $47.37 | $47.95 | $44.49 | 1,118,910 |
| 2019-02-27 | $48.50 | $49.15 | $47.02 | $47.43 | $44.00 | 1,908,640 |
| 2019-02-26 | $48.50 | $49.30 | $47.80 | $48.50 | $45.00 | 2,195,660 |
| 2019-02-25 | $47.29 | $49.27 | $47.29 | $48.81 | $45.29 | 3,707,880 |
| 2019-02-22 | $46.82 | $47.45 | $45.96 | $47.28 | $43.87 | 1,826,870 |
| 2019-02-21 | $46.92 | $47.77 | $46.26 | $47.11 | $43.71 | 2,458,420 |
| 2019-02-20 | $47.46 | $47.70 | $46.20 | $46.90 | $43.51 | 1,737,400 |
| 2019-02-19 | $47.62 | $48.39 | $47.01 | $47.50 | $44.07 | 2,202,050 |
| 2019-02-18 | $46.37 | $47.63 | $46.11 | $47.61 | $44.17 | 2,125,430 |
| 2019-02-15 | $46.55 | $47.00 | $45.90 | $46.37 | $43.02 | 2,192,820 |
| 2019-02-14 | $47.40 | $47.59 | $46.15 | $46.62 | $43.25 | 2,705,980 |
| 2019-02-13 | $47.00 | $48.40 | $46.48 | $47.61 | $44.17 | 2,131,350 |
| 2019-02-12 | $46.37 | $47.23 | $46.27 | $46.80 | $43.42 | 1,588,170 |
| 2019-02-11 | $45.35 | $46.76 | $45.20 | $46.27 | $42.93 | 1,927,190 |
| 2019-02-08 | $45.29 | $45.29 | $45.29 | $45.29 | $42.02 | 0 |
| 2019-02-07 | $45.29 | $45.29 | $45.29 | $45.29 | $42.02 | 0 |
| 2019-02-06 | $45.29 | $45.29 | $45.29 | $45.29 | $42.02 | 0 |
| 2019-02-05 | $45.29 | $45.29 | $45.29 | $45.29 | $42.02 | 0 |
| 2019-02-04 | $45.29 | $45.29 | $45.29 | $45.29 | $42.02 | 0 |
| 2019-02-01 | $44.84 | $46.18 | $44.84 | $45.29 | $42.02 | 1,882,240 |
| 2019-01-31 | $43.67 | $45.45 | $43.67 | $45.00 | $41.75 | 1,743,710 |
| 2019-01-30 | $44.82 | $45.13 | $43.55 | $43.62 | $40.47 | 1,970,120 |
| 2019-01-29 | $45.42 | $45.75 | $44.71 | $45.12 | $41.86 | 1,294,430 |
| 2019-01-28 | $45.92 | $46.44 | $45.12 | $45.40 | $42.12 | 1,455,480 |
| 2019-01-25 | $44.92 | $45.87 | $44.36 | $45.46 | $42.18 | 1,048,340 |
| 2019-01-24 | $43.97 | $45.46 | $43.72 | $44.90 | $41.66 | 1,334,160 |
| 2019-01-23 | $43.87 | $44.37 | $43.40 | $43.99 | $40.81 | 946,000 |
| 2019-01-22 | $44.33 | $44.33 | $43.31 | $43.74 | $40.58 | 1,087,690 |
| 2019-01-21 | $44.55 | $44.85 | $43.73 | $43.88 | $40.71 | 1,017,660 |
| 2019-01-18 | $44.22 | $44.60 | $43.53 | $44.42 | $41.21 | 1,218,600 |
| 2019-01-17 | $44.58 | $45.10 | $44.02 | $44.42 | $41.21 | 1,309,700 |
| 2019-01-16 | $44.25 | $45.66 | $43.92 | $44.39 | $41.18 | 1,745,070 |
| 2019-01-15 | $43.21 | $43.98 | $42.73 | $43.79 | $40.63 | 1,010,070 |
| 2019-01-14 | $43.58 | $43.59 | $42.40 | $42.89 | $39.79 | 1,193,270 |
| 2019-01-11 | $43.52 | $44.17 | $43.12 | $43.50 | $40.36 | 1,043,040 |
| 2019-01-10 | $42.34 | $44.25 | $42.34 | $43.49 | $40.35 | 1,643,360 |
| 2019-01-09 | $42.28 | $43.29 | $41.71 | $42.57 | $39.50 | 1,864,900 |
| 2019-01-08 | $42.25 | $42.50 | $41.27 | $42.30 | $39.25 | 1,523,810 |
| 2019-01-07 | $42.25 | $42.65 | $41.69 | $42.25 | $39.20 | 1,764,420 |
| 2019-01-04 | $41.80 | $42.37 | $41.45 | $41.95 | $38.92 | 1,601,980 |
| 2019-01-03 | $42.20 | $42.66 | $41.35 | $42.03 | $38.99 | 2,554,100 |
| 2019-01-02 | $42.11 | $43.17 | $41.72 | $42.42 | $39.36 | 1,782,640 |
| 2019-01-01 | $42.14 | $42.14 | $42.14 | $42.14 | $39.10 | 0 |
| 2018-12-31 | $42.14 | $42.14 | $42.14 | $42.14 | $39.10 | 0 |
| 2018-12-28 | $41.96 | $42.45 | $41.77 | $42.14 | $39.10 | 1,367,240 |
| 2018-12-27 | $41.53 | $42.59 | $41.53 | $42.00 | $38.97 | 2,282,270 |
| 2018-12-26 | $41.16 | $41.65 | $40.69 | $41.00 | $38.04 | 1,941,660 |
| 2018-12-25 | $40.77 | $41.12 | $40.13 | $40.70 | $37.76 | 1,938,570 |
| 2018-12-24 | $39.49 | $40.92 | $39.10 | $40.77 | $37.83 | 1,200,190 |
| 2018-12-21 | $38.83 | $39.58 | $38.65 | $39.35 | $36.51 | 1,273,610 |
| 2018-12-20 | $38.40 | $39.28 | $38.09 | $39.22 | $36.39 | 1,416,170 |
| 2018-12-19 | $38.42 | $39.12 | $37.98 | $38.09 | $35.34 | 2,222,390 |
| 2018-12-18 | $38.16 | $38.71 | $37.81 | $38.45 | $35.67 | 1,641,690 |
| 2018-12-17 | $39.51 | $39.84 | $37.51 | $38.48 | $35.70 | 1,850,570 |
| 2018-12-14 | $40.60 | $40.96 | $39.91 | $39.99 | $37.10 | 945,570 |
| 2018-12-13 | $40.00 | $41.50 | $39.71 | $40.61 | $37.68 | 2,315,570 |
| 2018-12-12 | $39.99 | $40.20 | $39.50 | $39.86 | $36.98 | 636,240 |
| 2018-12-11 | $39.91 | $40.20 | $39.60 | $39.76 | $36.89 | 690,850 |
| 2018-12-10 | $39.80 | $40.28 | $39.52 | $39.77 | $36.90 | 663,220 |
| 2018-12-07 | $40.50 | $40.99 | $40.00 | $40.17 | $37.27 | 1,298,810 |
| 2018-12-06 | $40.72 | $41.60 | $40.21 | $40.23 | $37.32 | 1,391,340 |
| 2018-12-05 | $41.00 | $41.35 | $40.60 | $40.98 | $38.02 | 1,621,730 |
| 2018-12-04 | $41.12 | $41.91 | $41.02 | $41.30 | $38.32 | 1,444,080 |
| 2018-12-03 | $40.42 | $42.30 | $40.16 | $41.30 | $38.32 | 3,217,110 |
| 2018-11-30 | $39.35 | $39.74 | $38.56 | $39.49 | $36.64 | 1,130,490 |
| 2018-11-29 | $40.14 | $40.43 | $38.88 | $39.20 | $36.37 | 1,393,440 |
| 2018-11-28 | $38.87 | $40.29 | $38.70 | $40.13 | $37.23 | 1,522,170 |
| 2018-11-27 | $39.32 | $39.61 | $38.73 | $38.87 | $36.06 | 809,910 |
| 2018-11-26 | $39.38 | $39.50 | $38.35 | $39.17 | $36.34 | 1,196,030 |
| 2018-11-23 | $39.70 | $39.96 | $38.88 | $39.19 | $36.36 | 1,460,140 |
| 2018-11-22 | $40.23 | $40.35 | $39.36 | $39.71 | $36.84 | 847,790 |
| 2018-11-21 | $39.77 | $40.25 | $39.02 | $40.03 | $37.14 | 1,177,770 |
| 2018-11-20 | $39.95 | $40.46 | $39.49 | $39.90 | $37.02 | 2,065,840 |
| 2018-11-19 | $40.55 | $40.75 | $39.75 | $40.10 | $37.20 | 1,247,260 |
| 2018-11-16 | $40.11 | $40.76 | $39.74 | $40.55 | $37.62 | 2,623,600 |
| 2018-11-15 | $39.30 | $40.17 | $39.03 | $40.09 | $37.19 | 1,957,250 |
| 2018-11-14 | $39.89 | $40.25 | $39.21 | $39.30 | $36.46 | 1,620,280 |
| 2018-11-13 | $38.70 | $40.19 | $38.53 | $39.85 | $36.97 | 3,523,100 |
| 2018-11-12 | $38.05 | $39.21 | $37.62 | $39.00 | $36.18 | 2,109,400 |
| 2018-11-09 | $38.00 | $38.30 | $37.52 | $38.04 | $35.29 | 1,579,450 |
| 2018-11-08 | $39.00 | $39.28 | $38.10 | $38.27 | $35.51 | 1,815,850 |
| 2018-11-07 | $38.80 | $39.97 | $38.66 | $38.70 | $35.91 | 2,261,620 |
| 2018-11-06 | $39.55 | $39.55 | $38.62 | $39.15 | $36.32 | 3,260,150 |
| 2018-11-05 | $39.38 | $41.44 | $38.70 | $39.90 | $37.02 | 7,107,600 |
| 2018-11-02 | $38.00 | $40.00 | $37.82 | $39.40 | $36.55 | 5,748,490 |
| 2018-11-01 | $38.63 | $39.00 | $37.35 | $37.60 | $34.88 | 5,796,330 |
| 2018-10-31 | $37.29 | $38.76 | $36.95 | $38.44 | $35.66 | 2,263,460 |
| 2018-10-30 | $37.55 | $37.88 | $36.52 | $36.86 | $34.20 | 2,144,870 |
| 2018-10-29 | $37.70 | $38.50 | $36.66 | $36.91 | $34.24 | 1,498,540 |
| 2018-10-26 | $38.44 | $38.85 | $37.47 | $37.71 | $34.99 | 1,084,030 |
| 2018-10-25 | $37.50 | $38.60 | $36.55 | $38.30 | $35.53 | 1,719,560 |
| 2018-10-24 | $38.89 | $39.07 | $38.00 | $38.49 | $35.71 | 1,800,520 |
| 2018-10-23 | $39.82 | $39.82 | $38.55 | $38.85 | $36.04 | 2,400,810 |
| 2018-10-22 | $37.53 | $39.97 | $37.52 | $39.95 | $37.07 | 2,935,300 |
| 2018-10-19 | $35.50 | $37.57 | $35.50 | $37.32 | $34.63 | 1,627,230 |
| 2018-10-18 | $36.03 | $37.10 | $35.18 | $36.20 | $33.59 | 1,667,410 |
| 2018-10-17 | $35.66 | $36.78 | $34.75 | $36.29 | $33.67 | 2,324,790 |
| 2018-10-16 | $38.22 | $38.60 | $34.47 | $35.24 | $32.70 | 3,900,280 |
| 2018-10-15 | $38.00 | $39.20 | $37.40 | $38.30 | $35.53 | 1,281,570 |
| 2018-10-12 | $38.65 | $39.24 | $36.72 | $38.00 | $35.26 | 2,108,830 |
| 2018-10-11 | $40.58 | $40.99 | $38.38 | $38.73 | $35.93 | 1,904,720 |
| 2018-10-10 | $41.90 | $42.47 | $41.50 | $41.92 | $38.89 | 648,400 |
| 2018-10-09 | $42.98 | $43.18 | $41.58 | $41.90 | $38.87 | 1,174,130 |
| 2018-10-08 | $43.50 | $44.48 | $42.60 | $42.78 | $39.69 | 1,465,930 |
| 2018-10-05 | $44.29 | $44.29 | $44.29 | $44.29 | $41.09 | 0 |
| 2018-10-04 | $44.29 | $44.29 | $44.29 | $44.29 | $41.09 | 0 |
| 2018-10-03 | $44.29 | $44.29 | $44.29 | $44.29 | $41.09 | 0 |
| 2018-10-02 | $44.29 | $44.29 | $44.29 | $44.29 | $41.09 | 0 |
| 2018-10-01 | $44.29 | $44.29 | $44.29 | $44.29 | $41.09 | 0 |
| 2018-09-28 | $44.36 | $44.60 | $43.25 | $44.29 | $41.09 | 1,313,130 |
| 2018-09-27 | $45.10 | $45.25 | $43.66 | $44.06 | $40.88 | 1,371,240 |
| 2018-09-26 | $45.66 | $45.66 | $44.80 | $45.15 | $41.89 | 744,720 |
| 2018-09-25 | $44.77 | $45.78 | $44.60 | $45.09 | $41.83 | 847,180 |
| 2018-09-24 | $44.95 | $44.95 | $44.95 | $44.95 | $41.70 | 0 |
| 2018-09-21 | $43.93 | $45.40 | $43.86 | $44.95 | $41.70 | 1,602,280 |
| 2018-09-20 | $44.38 | $44.80 | $43.80 | $43.88 | $40.71 | 963,350 |
| 2018-09-19 | $43.56 | $44.89 | $43.00 | $44.50 | $41.29 | 1,474,360 |
| 2018-09-18 | $45.39 | $45.88 | $42.48 | $43.65 | $40.50 | 2,541,760 |
| 2018-09-17 | $45.99 | $46.08 | $45.40 | $45.46 | $42.18 | 540,060 |
| 2018-09-14 | $47.07 | $47.41 | $45.82 | $46.06 | $42.73 | 1,167,650 |
| 2018-09-13 | $47.48 | $47.68 | $46.75 | $47.07 | $43.67 | 905,980 |
| 2018-09-12 | $46.58 | $47.27 | $46.37 | $46.96 | $43.57 | 830,590 |
| 2018-09-11 | $46.60 | $47.22 | $45.61 | $46.96 | $43.57 | 1,079,930 |
| 2018-09-10 | $46.88 | $47.48 | $46.21 | $47.01 | $43.62 | 1,237,320 |
| 2018-09-07 | $46.90 | $48.10 | $46.76 | $47.16 | $43.75 | 1,476,410 |
| 2018-09-06 | $46.54 | $47.45 | $46.10 | $46.90 | $43.51 | 1,166,050 |
| 2018-09-05 | $46.59 | $48.08 | $46.53 | $47.08 | $43.68 | 1,777,980 |
| 2018-09-04 | $46.44 | $47.13 | $46.00 | $46.85 | $43.47 | 1,030,720 |
| 2018-09-03 | $46.50 | $46.56 | $45.30 | $46.37 | $43.02 | 1,347,720 |
| 2018-08-31 | $46.72 | $47.08 | $46.10 | $46.59 | $43.23 | 1,061,240 |
| 2018-08-30 | $47.22 | $47.60 | $46.60 | $46.72 | $43.35 | 1,496,380 |
| 2018-08-29 | $47.80 | $48.10 | $47.18 | $47.40 | $43.98 | 1,235,120 |
| 2018-08-28 | $48.15 | $48.53 | $47.65 | $47.69 | $44.25 | 1,377,240 |
| 2018-08-27 | $46.41 | $48.18 | $46.41 | $48.15 | $44.67 | 1,243,430 |
| 2018-08-24 | $47.22 | $47.22 | $46.55 | $46.79 | $43.41 | 929,810 |
| 2018-08-23 | $46.14 | $47.37 | $45.90 | $47.17 | $43.76 | 1,397,300 |
| 2018-08-22 | $46.92 | $47.10 | $45.95 | $46.02 | $42.70 | 1,161,100 |
| 2018-08-21 | $47.40 | $47.79 | $46.55 | $47.17 | $43.76 | 1,513,960 |
| 2018-08-20 | $46.51 | $47.69 | $46.45 | $47.53 | $44.10 | 1,685,250 |
| 2018-08-17 | $47.20 | $47.50 | $46.55 | $46.58 | $43.22 | 1,360,550 |
| 2018-08-16 | $46.47 | $47.40 | $46.13 | $47.12 | $43.72 | 1,461,130 |
| 2018-08-15 | $47.84 | $48.32 | $46.82 | $47.02 | $43.62 | 1,524,290 |
| 2018-08-14 | $48.27 | $48.38 | $47.65 | $48.00 | $44.53 | 1,409,850 |
| 2018-08-13 | $46.80 | $48.33 | $46.01 | $48.19 | $44.71 | 2,941,240 |
| 2018-08-10 | $47.95 | $48.00 | $47.00 | $47.69 | $44.25 | 1,569,060 |
| 2018-08-09 | $46.68 | $48.23 | $46.36 | $47.88 | $44.42 | 2,009,220 |
| 2018-08-08 | $46.86 | $47.25 | $46.10 | $46.86 | $43.48 | 1,787,750 |
| 2018-08-07 | $46.30 | $47.18 | $45.08 | $47.13 | $43.73 | 2,075,640 |
| 2018-08-06 | $44.75 | $46.30 | $44.52 | $45.88 | $42.57 | 3,610,920 |
| 2018-08-03 | $47.71 | $48.00 | $44.60 | $45.00 | $41.75 | 3,436,100 |
| 2018-08-02 | $48.00 | $48.68 | $46.78 | $48.02 | $44.55 | 3,144,180 |
| 2018-08-01 | $49.12 | $49.86 | $47.88 | $48.00 | $44.53 | 2,875,780 |
| 2018-07-31 | $50.52 | $50.59 | $47.82 | $49.08 | $45.54 | 4,479,540 |
| 2018-07-30 | $50.80 | $51.52 | $50.03 | $50.35 | $46.71 | 1,760,940 |
| 2018-07-27 | $51.36 | $51.48 | $50.00 | $50.52 | $46.87 | 2,635,660 |
| 2018-07-26 | $52.00 | $52.80 | $51.04 | $51.48 | $47.76 | 2,524,540 |
| 2018-07-25 | $52.57 | $53.38 | $51.79 | $51.99 | $48.24 | 2,252,070 |
| 2018-07-24 | $53.28 | $53.55 | $52.13 | $52.50 | $48.71 | 2,619,150 |
| 2018-07-23 | $52.80 | $53.99 | $52.58 | $53.40 | $49.54 | 2,203,800 |
| 2018-07-20 | $53.01 | $53.76 | $51.36 | $52.54 | $48.75 | 3,365,590 |
| 2018-07-19 | $53.70 | $54.28 | $52.32 | $53.00 | $49.17 | 2,990,440 |
| 2018-07-18 | $52.50 | $55.23 | $52.40 | $54.05 | $50.15 | 4,775,600 |
| 2018-07-17 | $51.84 | $53.36 | $51.56 | $52.27 | $48.50 | 2,935,270 |
| 2018-07-16 | $52.65 | $53.50 | $51.60 | $52.13 | $48.37 | 2,731,970 |
| 2018-07-13 | $51.90 | $52.93 | $51.41 | $52.73 | $48.92 | 2,815,920 |
| 2018-07-12 | $50.55 | $52.67 | $50.21 | $52.09 | $48.33 | 4,078,730 |
| 2018-07-11 | $49.50 | $51.58 | $49.13 | $50.60 | $46.95 | 3,265,990 |
| 2018-07-10 | $49.99 | $50.34 | $49.60 | $50.32 | $46.69 | 1,848,960 |
| 2018-07-09 | $47.04 | $50.13 | $47.04 | $50.00 | $46.39 | 2,554,450 |
| 2018-07-06 | $47.52 | $48.78 | $46.55 | $47.36 | $43.94 | 2,040,860 |
| 2018-07-05 | $50.10 | $50.16 | $47.31 | $47.65 | $44.21 | 2,767,450 |
| 2018-07-04 | $50.40 | $50.40 | $49.44 | $49.70 | $46.11 | 1,900,650 |
| 2018-07-03 | $49.60 | $50.70 | $48.91 | $50.60 | $46.95 | 3,114,520 |
| 2018-07-02 | $49.68 | $50.70 | $48.88 | $49.81 | $46.21 | 4,475,690 |
| 2018-06-29 | $46.40 | $49.68 | $46.40 | $49.49 | $45.92 | 2,627,170 |
| 2018-06-28 | $48.72 | $49.37 | $46.20 | $46.43 | $43.08 | 2,138,470 |
| 2018-06-27 | $48.61 | $50.28 | $48.40 | $49.20 | $45.65 | 1,808,320 |
| 2018-06-26 | $47.50 | $48.73 | $47.07 | $48.63 | $45.12 | 1,621,480 |
| 2018-06-25 | $47.10 | $48.28 | $47.10 | $47.94 | $44.48 | 1,582,290 |
| 2018-06-22 | $45.20 | $47.16 | $44.81 | $46.99 | $43.60 | 1,772,410 |
| 2018-06-21 | $46.63 | $46.63 | $45.30 | $45.40 | $42.12 | 1,082,660 |
| 2018-06-20 | $45.00 | $47.25 | $45.00 | $46.71 | $43.34 | 1,385,290 |
| 2018-06-19 | $46.30 | $47.40 | $44.60 | $45.33 | $42.06 | 3,041,070 |
| 2018-06-18 | $47.72 | $47.72 | $47.72 | $47.72 | $44.27 | 0 |
| 2018-06-15 | $47.75 | $48.49 | $47.02 | $47.72 | $44.27 | 1,190,360 |
| 2018-06-14 | $48.53 | $49.50 | $47.20 | $47.72 | $44.27 | 2,280,270 |
| 2018-06-13 | $49.60 | $50.55 | $48.61 | $49.28 | $45.72 | 1,848,190 |
| 2018-06-12 | $48.38 | $49.70 | $48.38 | $49.25 | $45.69 | 2,129,880 |
| 2018-06-11 | $48.99 | $49.76 | $48.28 | $48.39 | $44.90 | 1,860,990 |
| 2018-06-08 | $48.53 | $49.28 | $48.53 | $48.82 | $45.29 | 1,337,300 |
| 2018-06-07 | $49.70 | $49.79 | $48.58 | $48.69 | $45.17 | 1,345,880 |
| 2018-06-06 | $48.01 | $49.90 | $47.60 | $49.58 | $46.00 | 2,505,670 |
| 2018-06-05 | $47.10 | $48.25 | $46.81 | $48.11 | $44.64 | 4,028,250 |
| 2018-06-04 | $47.53 | $48.43 | $44.51 | $47.80 | $44.35 | 5,997,300 |
| 2018-06-01 | $47.97 | $49.50 | $47.85 | $48.20 | $44.72 | 1,702,780 |
| 2018-05-31 | $49.37 | $50.20 | $47.38 | $48.48 | $44.98 | 2,874,220 |
| 2018-05-30 | $52.03 | $52.03 | $50.17 | $50.49 | $45.73 | 3,738,470 |
| 2018-05-29 | $49.77 | $53.50 | $49.77 | $52.80 | $47.82 | 4,486,190 |
| 2018-05-28 | $50.99 | $51.44 | $49.00 | $49.52 | $44.85 | 3,723,730 |
| 2018-05-25 | $50.85 | $51.93 | $50.39 | $51.38 | $46.54 | 1,826,090 |
| 2018-05-24 | $52.99 | $52.99 | $49.70 | $51.12 | $46.30 | 2,297,300 |
| 2018-05-23 | $52.35 | $53.51 | $52.18 | $52.49 | $47.54 | 2,298,570 |
| 2018-05-22 | $53.02 | $53.37 | $51.85 | $52.54 | $47.59 | 1,798,590 |
| 2018-05-21 | $51.00 | $54.00 | $51.00 | $53.04 | $48.04 | 4,231,090 |
| 2018-05-18 | $50.41 | $51.28 | $50.03 | $50.81 | $46.02 | 1,531,310 |
| 2018-05-17 | $50.50 | $50.94 | $49.81 | $50.41 | $45.66 | 1,500,020 |
| 2018-05-16 | $50.79 | $51.22 | $50.10 | $50.60 | $45.83 | 1,907,240 |
| 2018-05-15 | $50.77 | $51.80 | $49.90 | $50.92 | $46.12 | 3,719,070 |
| 2018-05-14 | $49.52 | $51.88 | $49.00 | $50.80 | $46.01 | 4,194,530 |
| 2018-05-11 | $49.78 | $50.28 | $49.38 | $49.53 | $44.86 | 1,823,410 |
| 2018-05-10 | $48.82 | $50.49 | $48.82 | $49.95 | $45.24 | 3,623,250 |
| 2018-05-09 | $49.14 | $49.72 | $48.66 | $48.99 | $44.37 | 1,765,750 |
| 2018-05-08 | $48.79 | $49.80 | $48.34 | $49.47 | $44.81 | 4,280,590 |
| 2018-05-07 | $47.79 | $48.98 | $47.35 | $48.58 | $44.00 | 3,055,290 |
| 2018-05-04 | $47.01 | $48.86 | $46.88 | $47.79 | $43.29 | 4,678,220 |
| 2018-05-03 | $44.88 | $47.49 | $44.59 | $47.48 | $43.00 | 5,312,590 |
| 2018-05-02 | $45.25 | $45.49 | $44.24 | $44.88 | $40.65 | 2,253,110 |
| 2018-05-01 | $45.09 | $45.09 | $45.09 | $45.09 | $40.84 | 0 |
| 2018-04-30 | $45.09 | $45.09 | $45.09 | $45.09 | $40.84 | 0 |
| 2018-04-27 | $43.84 | $45.26 | $43.84 | $45.09 | $40.84 | 3,060,480 |
| 2018-04-26 | $43.51 | $44.99 | $43.48 | $43.65 | $39.54 | 3,108,520 |
| 2018-04-25 | $42.73 | $43.52 | $42.42 | $43.38 | $39.29 | 1,568,970 |
| 2018-04-24 | $42.55 | $43.46 | $42.39 | $43.00 | $38.95 | 2,384,170 |
| 2018-04-23 | $42.12 | $43.14 | $42.12 | $42.51 | $38.50 | 1,356,350 |
| 2018-04-20 | $43.95 | $44.23 | $42.31 | $42.50 | $38.49 | 2,047,140 |
| 2018-04-19 | $44.20 | $44.97 | $43.71 | $44.17 | $40.01 | 1,713,660 |
| 2018-04-18 | $43.55 | $44.25 | $42.90 | $44.19 | $40.02 | 2,131,410 |
| 2018-04-17 | $44.71 | $45.10 | $43.30 | $43.42 | $39.33 | 1,714,180 |
| 2018-04-16 | $44.44 | $44.75 | $44.01 | $44.73 | $40.51 | 2,576,750 |
| 2018-04-13 | $43.86 | $44.44 | $43.63 | $44.04 | $39.89 | 1,557,830 |
| 2018-04-12 | $44.88 | $45.25 | $43.85 | $43.87 | $39.73 | 2,251,610 |
| 2018-04-11 | $44.40 | $45.88 | $44.20 | $45.20 | $40.94 | 3,145,880 |
| 2018-04-10 | $44.00 | $44.20 | $43.39 | $44.19 | $40.02 | 1,464,160 |
| 2018-04-09 | $43.14 | $44.18 | $42.82 | $43.91 | $39.77 | 2,357,270 |
| 2018-04-06 | $43.37 | $43.37 | $43.37 | $43.37 | $39.28 | 0 |
| 2018-04-05 | $43.37 | $43.37 | $43.37 | $43.37 | $39.28 | 0 |
| 2018-04-04 | $44.26 | $44.26 | $42.20 | $43.37 | $39.28 | 3,400,210 |
| 2018-04-03 | $45.00 | $45.00 | $43.54 | $43.71 | $39.59 | 3,519,820 |
| 2018-04-02 | $45.70 | $47.04 | $45.56 | $45.85 | $41.53 | 3,236,130 |
| 2018-03-30 | $44.86 | $45.68 | $44.86 | $45.41 | $41.13 | 1,803,820 |
| 2018-03-29 | $44.46 | $45.05 | $44.46 | $44.85 | $40.62 | 1,179,290 |
| 2018-03-28 | $43.90 | $45.08 | $43.60 | $44.43 | $40.24 | 1,358,690 |
| 2018-03-27 | $44.21 | $45.15 | $44.01 | $44.39 | $40.21 | 1,833,320 |
| 2018-03-26 | $42.40 | $43.49 | $42.01 | $43.45 | $39.35 | 1,644,060 |
| 2018-03-23 | $44.48 | $44.78 | $41.80 | $42.89 | $38.85 | 3,264,330 |
| 2018-03-22 | $47.85 | $48.18 | $45.63 | $45.80 | $41.48 | 2,276,060 |
| 2018-03-21 | $47.62 | $48.47 | $47.21 | $47.76 | $43.26 | 1,146,920 |
| 2018-03-20 | $47.10 | $47.80 | $46.73 | $47.62 | $43.13 | 1,014,870 |
| 2018-03-19 | $47.92 | $48.50 | $47.50 | $47.69 | $43.19 | 1,468,880 |
| 2018-03-16 | $48.05 | $48.68 | $47.70 | $47.71 | $43.21 | 876,590 |
| 2018-03-15 | $49.21 | $49.21 | $47.33 | $48.20 | $43.66 | 2,668,600 |
| 2018-03-14 | $49.77 | $50.17 | $49.26 | $49.33 | $44.68 | 1,486,660 |
| 2018-03-13 | $50.10 | $50.68 | $48.91 | $49.72 | $45.03 | 2,061,550 |
| 2018-03-12 | $48.12 | $50.44 | $48.12 | $50.18 | $45.45 | 3,370,020 |
| 2018-03-09 | $47.27 | $48.30 | $47.13 | $48.10 | $43.57 | 1,552,620 |
| 2018-03-08 | $47.34 | $47.47 | $47.02 | $47.25 | $42.80 | 792,410 |
| 2018-03-07 | $47.02 | $47.55 | $46.78 | $47.22 | $42.77 | 960,500 |
| 2018-03-06 | $46.69 | $48.50 | $46.44 | $47.21 | $42.76 | 3,752,430 |
| 2018-03-05 | $45.30 | $46.88 | $44.80 | $46.63 | $42.23 | 2,059,520 |
| 2018-03-02 | $46.03 | $46.93 | $45.40 | $45.44 | $41.16 | 1,878,630 |
| 2018-03-01 | $45.90 | $48.18 | $45.90 | $46.69 | $42.29 | 3,442,880 |
| 2018-02-28 | $45.91 | $46.50 | $45.20 | $45.68 | $41.37 | 1,544,910 |
| 2018-02-27 | $45.18 | $47.18 | $44.94 | $46.18 | $41.83 | 4,232,520 |
| 2018-02-26 | $43.16 | $45.26 | $43.02 | $45.23 | $40.97 | 3,692,770 |
| 2018-02-23 | $42.92 | $43.07 | $42.15 | $42.86 | $38.82 | 940,160 |
| 2018-02-22 | $42.60 | $44.18 | $42.16 | $43.18 | $39.11 | 2,386,350 |
| 2018-02-21 | $42.35 | $42.35 | $42.35 | $42.35 | $38.36 | 0 |
| 2018-02-20 | $42.35 | $42.35 | $42.35 | $42.35 | $38.36 | 0 |
| 2018-02-19 | $42.35 | $42.35 | $42.35 | $42.35 | $38.36 | 0 |
| 2018-02-16 | $42.35 | $42.35 | $42.35 | $42.35 | $38.36 | 0 |
| 2018-02-15 | $42.35 | $42.35 | $42.35 | $42.35 | $38.36 | 0 |
| 2018-02-14 | $43.00 | $43.23 | $41.60 | $42.35 | $38.36 | 2,124,360 |
| 2018-02-13 | $43.45 | $44.40 | $42.62 | $42.77 | $38.74 | 4,750,930 |
| 2018-02-12 | $40.50 | $43.45 | $40.11 | $43.39 | $39.30 | 3,906,070 |
| 2018-02-09 | $39.47 | $41.50 | $39.04 | $39.50 | $35.78 | 2,801,700 |
| 2018-02-08 | $39.08 | $41.75 | $39.07 | $40.39 | $36.58 | 2,399,350 |
| 2018-02-07 | $39.40 | $39.82 | $38.30 | $39.23 | $35.53 | 3,011,690 |
| 2018-02-06 | $40.98 | $40.98 | $38.36 | $38.46 | $34.83 | 3,434,170 |
| 2018-02-05 | $41.50 | $42.20 | $41.01 | $41.44 | $37.53 | 2,179,700 |
| 2018-02-02 | $41.68 | $42.78 | $41.11 | $42.20 | $38.22 | 1,864,320 |
| 2018-02-01 | $43.72 | $43.72 | $41.03 | $42.25 | $38.27 | 3,669,540 |
| 2018-01-31 | $43.00 | $43.80 | $42.67 | $43.34 | $39.25 | 2,920,840 |
| 2018-01-30 | $45.00 | $45.26 | $42.64 | $43.10 | $39.04 | 3,971,930 |
| 2018-01-29 | $46.08 | $46.58 | $44.95 | $45.09 | $40.84 | 3,105,920 |
| 2018-01-26 | $46.53 | $46.68 | $45.90 | $46.04 | $41.70 | 2,232,860 |
| 2018-01-25 | $46.76 | $47.14 | $46.20 | $46.59 | $42.20 | 1,793,870 |
| 2018-01-24 | $45.70 | $46.67 | $45.56 | $46.55 | $42.16 | 2,853,890 |
| 2018-01-23 | $46.19 | $46.60 | $45.38 | $45.50 | $41.21 | 2,383,590 |
| 2018-01-22 | $47.50 | $47.50 | $45.85 | $46.20 | $41.85 | 2,916,920 |
| 2018-01-19 | $46.73 | $47.90 | $46.73 | $47.52 | $43.04 | 1,956,490 |
| 2018-01-18 | $46.47 | $47.59 | $46.36 | $46.76 | $42.35 | 2,011,120 |
| 2018-01-17 | $46.20 | $46.90 | $45.15 | $46.67 | $42.27 | 3,030,030 |
| 2018-01-16 | $46.17 | $46.75 | $45.91 | $46.18 | $41.83 | 2,586,190 |
| 2018-01-15 | $47.32 | $47.50 | $44.93 | $46.54 | $42.15 | 3,919,390 |
| 2018-01-12 | $48.03 | $48.84 | $47.28 | $47.51 | $43.03 | 1,535,500 |
| 2018-01-11 | $47.91 | $48.80 | $47.51 | $48.23 | $43.68 | 851,910 |
| 2018-01-10 | $49.72 | $49.99 | $47.88 | $48.00 | $43.48 | 3,643,480 |
| 2018-01-09 | $50.56 | $50.79 | $49.80 | $49.82 | $45.12 | 2,350,600 |
| 2018-01-08 | $51.02 | $51.55 | $49.60 | $50.97 | $46.17 | 4,096,700 |
| 2018-01-05 | $50.68 | $51.58 | $50.41 | $51.28 | $46.45 | 1,879,910 |
| 2018-01-04 | $50.40 | $50.89 | $50.02 | $50.65 | $45.88 | 2,287,060 |
| 2018-01-03 | $49.18 | $50.67 | $49.03 | $50.52 | $45.76 | 3,614,200 |
| 2018-01-02 | $50.81 | $50.82 | $48.80 | $49.18 | $44.54 | 3,578,860 |
| 2018-01-01 | $50.81 | $50.81 | $50.81 | $50.81 | $46.02 | 0 |
| 2017-12-29 | $50.22 | $50.99 | $49.35 | $50.81 | $46.02 | 3,061,800 |
| 2017-12-28 | $50.24 | $50.50 | $49.61 | $50.22 | $45.49 | 3,162,570 |
| 2017-12-27 | $50.61 | $51.15 | $49.88 | $50.24 | $45.50 | 1,791,500 |
| 2017-12-26 | $49.74 | $51.14 | $49.74 | $50.82 | $46.03 | 3,205,520 |
| 2017-12-25 | $49.95 | $50.31 | $49.42 | $49.64 | $44.96 | 1,654,420 |
| 2017-12-22 | $49.79 | $50.48 | $49.30 | $49.66 | $44.98 | 2,620,990 |
| 2017-12-21 | $48.43 | $50.18 | $48.02 | $49.84 | $45.14 | 3,445,760 |
| 2017-12-20 | $49.33 | $49.33 | $48.10 | $48.59 | $44.01 | 2,367,670 |
| 2017-12-19 | $47.67 | $49.42 | $47.61 | $49.35 | $44.70 | 2,354,230 |
| 2017-12-18 | $47.93 | $48.58 | $47.43 | $47.73 | $43.23 | 1,326,230 |
| 2017-12-15 | $47.62 | $48.26 | $47.33 | $47.98 | $43.46 | 1,311,390 |
| 2017-12-14 | $48.60 | $48.60 | $47.44 | $47.75 | $43.25 | 1,544,150 |
| 2017-12-13 | $48.50 | $49.28 | $47.93 | $48.57 | $43.99 | 1,993,920 |
| 2017-12-12 | $48.78 | $49.20 | $48.05 | $48.31 | $43.76 | 2,720,580 |
| 2017-12-11 | $48.11 | $49.60 | $47.99 | $48.26 | $43.71 | 3,620,930 |
| 2017-12-08 | $46.06 | $48.83 | $46.06 | $48.38 | $43.82 | 3,248,380 |
| 2017-12-07 | $45.48 | $47.09 | $45.37 | $46.41 | $42.04 | 2,029,420 |
| 2017-12-06 | $45.21 | $45.84 | $44.57 | $45.48 | $41.19 | 1,988,650 |
| 2017-12-05 | $45.00 | $45.95 | $44.36 | $45.21 | $40.95 | 2,645,140 |
| 2017-12-04 | $47.92 | $47.92 | $44.56 | $45.00 | $40.76 | 4,664,140 |
| 2017-12-01 | $46.60 | $48.07 | $46.52 | $48.04 | $43.51 | 2,986,060 |
| 2017-11-30 | $46.70 | $47.60 | $46.16 | $47.01 | $42.58 | 2,315,970 |
| 2017-11-29 | $47.18 | $47.65 | $45.67 | $46.73 | $42.33 | 1,873,450 |
| 2017-11-28 | $46.67 | $47.20 | $46.23 | $47.19 | $42.74 | 1,985,730 |
| 2017-11-27 | $47.20 | $47.20 | $46.02 | $46.67 | $42.27 | 2,064,740 |
| 2017-11-24 | $46.21 | $47.42 | $46.21 | $47.06 | $42.62 | 2,682,970 |
| 2017-11-23 | $48.34 | $48.34 | $46.20 | $46.23 | $41.87 | 2,842,500 |
| 2017-11-22 | $48.60 | $49.19 | $48.01 | $48.53 | $43.96 | 3,097,020 |
| 2017-11-21 | $49.80 | $49.80 | $47.03 | $48.72 | $44.13 | 5,252,500 |
| 2017-11-20 | $47.01 | $49.84 | $46.96 | $49.60 | $44.92 | 3,537,210 |
| 2017-11-17 | $48.42 | $49.30 | $46.99 | $47.02 | $42.59 | 3,041,880 |
| 2017-11-16 | $48.27 | $49.14 | $47.33 | $48.34 | $43.78 | 4,908,220 |
| 2017-11-15 | $49.90 | $50.30 | $47.90 | $48.27 | $43.72 | 4,537,040 |
| 2017-11-14 | $51.11 | $51.65 | $49.81 | $49.97 | $45.26 | 2,984,390 |
| 2017-11-13 | $51.70 | $51.99 | $50.97 | $51.10 | $46.28 | 3,458,420 |
| 2017-11-10 | $52.50 | $53.54 | $51.00 | $51.68 | $46.81 | 3,662,890 |
| 2017-11-09 | $52.20 | $52.61 | $51.65 | $52.32 | $47.39 | 1,662,460 |
| 2017-11-08 | $51.49 | $52.64 | $50.77 | $52.12 | $47.21 | 2,211,300 |
| 2017-11-07 | $51.31 | $51.57 | $50.44 | $51.27 | $46.44 | 2,422,090 |
| 2017-11-06 | $51.21 | $51.68 | $50.30 | $51.41 | $46.56 | 2,452,110 |
| 2017-11-03 | $52.45 | $53.07 | $50.69 | $51.07 | $46.26 | 2,907,800 |
| 2017-11-02 | $52.85 | $53.08 | $51.25 | $52.61 | $47.65 | 2,984,880 |
| 2017-11-01 | $55.00 | $55.00 | $52.71 | $52.75 | $47.78 | 3,312,640 |
| 2017-10-31 | $55.76 | $55.76 | $54.50 | $55.09 | $49.90 | 1,682,330 |
| 2017-10-30 | $55.30 | $56.30 | $55.11 | $55.78 | $50.52 | 2,036,150 |
| 2017-10-27 | $55.02 | $55.87 | $55.01 | $55.60 | $50.36 | 1,595,110 |
| 2017-10-26 | $56.43 | $56.69 | $55.05 | $55.11 | $49.92 | 2,058,910 |
| 2017-10-25 | $55.49 | $56.47 | $55.38 | $56.42 | $51.10 | 943,300 |
| 2017-10-24 | $57.32 | $57.70 | $55.22 | $55.79 | $50.53 | 2,082,740 |
| 2017-10-23 | $57.00 | $58.48 | $56.70 | $57.86 | $52.41 | 1,622,880 |
| 2017-10-20 | $56.58 | $57.18 | $55.80 | $56.81 | $51.46 | 1,194,600 |
| 2017-10-19 | $55.08 | $56.78 | $54.01 | $56.70 | $51.36 | 2,376,720 |
| 2017-10-18 | $56.55 | $56.55 | $54.34 | $54.95 | $49.77 | 2,146,180 |
| 2017-10-17 | $56.25 | $56.63 | $55.89 | $56.57 | $51.24 | 1,118,170 |
| 2017-10-16 | $56.95 | $56.95 | $55.31 | $56.32 | $51.01 | 2,127,150 |
| 2017-10-13 | $56.07 | $57.07 | $55.55 | $56.99 | $51.62 | 1,887,800 |
| 2017-10-12 | $56.50 | $56.92 | $55.74 | $56.00 | $50.72 | 2,320,890 |
| 2017-10-11 | $57.08 | $57.59 | $56.40 | $56.65 | $51.31 | 1,547,390 |
| 2017-10-10 | $57.80 | $57.80 | $56.70 | $57.08 | $51.70 | 1,049,750 |
| 2017-10-09 | $58.43 | $58.66 | $56.61 | $57.88 | $52.42 | 1,995,940 |
| 2017-10-06 | $57.80 | $57.80 | $57.80 | $57.80 | $52.35 | 0 |
| 2017-10-05 | $57.80 | $57.80 | $57.80 | $57.80 | $52.35 | 0 |
| 2017-10-04 | $57.80 | $57.80 | $57.80 | $57.80 | $52.35 | 0 |
| 2017-10-03 | $57.80 | $57.80 | $57.80 | $57.80 | $52.35 | 0 |
| 2017-10-02 | $57.80 | $57.80 | $57.80 | $57.80 | $52.35 | 0 |
| 2017-09-29 | $58.60 | $59.48 | $57.75 | $57.80 | $52.35 | 2,046,290 |
| 2017-09-28 | $56.30 | $59.00 | $56.30 | $58.78 | $53.24 | 3,053,860 |
| 2017-09-27 | $56.54 | $57.08 | $56.00 | $56.24 | $50.94 | 1,619,450 |
| 2017-09-26 | $56.86 | $57.35 | $55.90 | $56.58 | $51.25 | 1,016,290 |
| 2017-09-25 | $56.00 | $57.46 | $55.82 | $56.82 | $51.46 | 1,753,790 |
| 2017-09-22 | $55.85 | $56.62 | $55.15 | $56.20 | $50.90 | 1,564,030 |
| 2017-09-21 | $57.00 | $57.00 | $56.08 | $56.17 | $50.88 | 1,869,320 |
| 2017-09-20 | $57.88 | $57.88 | $55.00 | $57.52 | $52.10 | 4,369,860 |
| 2017-09-19 | $59.96 | $59.96 | $57.47 | $57.99 | $52.52 | 1,964,390 |
| 2017-09-18 | $60.50 | $60.97 | $59.26 | $59.94 | $54.29 | 2,131,360 |
| 2017-09-15 | $58.75 | $60.90 | $58.47 | $60.74 | $55.01 | 2,007,650 |
| 2017-09-14 | $59.85 | $60.09 | $58.18 | $59.05 | $53.48 | 2,121,240 |
| 2017-09-13 | $59.97 | $61.08 | $59.12 | $59.85 | $54.21 | 1,672,580 |
| 2017-09-12 | $59.49 | $61.81 | $59.00 | $59.98 | $54.33 | 3,882,960 |
| 2017-09-11 | $56.97 | $59.87 | $56.97 | $59.59 | $53.97 | 3,603,230 |
| 2017-09-08 | $57.63 | $58.30 | $56.21 | $56.76 | $51.41 | 1,810,100 |
| 2017-09-07 | $59.29 | $59.48 | $57.65 | $57.69 | $52.25 | 1,938,560 |
| 2017-09-06 | $58.10 | $60.15 | $57.80 | $59.38 | $53.78 | 2,880,870 |
| 2017-09-05 | $57.00 | $58.41 | $56.97 | $58.30 | $52.80 | 2,316,690 |
| 2017-09-04 | $57.10 | $59.18 | $56.93 | $56.99 | $51.62 | 2,433,900 |
| 2017-09-01 | $56.30 | $58.10 | $56.13 | $57.24 | $51.84 | 2,503,460 |
| 2017-08-31 | $55.85 | $56.48 | $55.59 | $56.30 | $50.99 | 1,391,510 |
| 2017-08-30 | $55.35 | $56.47 | $54.25 | $56.05 | $50.77 | 4,093,070 |
| 2017-08-29 | $57.12 | $57.18 | $55.18 | $55.36 | $50.14 | 4,032,660 |
| 2017-08-28 | $58.13 | $58.13 | $56.30 | $57.24 | $51.84 | 4,380,110 |
| 2017-08-25 | $57.61 | $58.32 | $56.81 | $57.90 | $52.44 | 1,802,370 |
| 2017-08-24 | $57.85 | $59.35 | $57.60 | $58.20 | $52.71 | 1,670,020 |
| 2017-08-23 | $57.75 | $58.49 | $57.70 | $58.14 | $52.66 | 942,600 |
| 2017-08-22 | $58.38 | $58.70 | $57.43 | $58.01 | $52.54 | 2,012,710 |
| 2017-08-21 | $57.99 | $58.76 | $57.49 | $58.71 | $53.18 | 1,900,860 |
| 2017-08-18 | $58.85 | $59.41 | $57.26 | $58.06 | $52.59 | 2,523,870 |
| 2017-08-17 | $59.84 | $60.98 | $58.76 | $59.53 | $53.92 | 2,245,320 |
| 2017-08-16 | $58.38 | $61.96 | $58.18 | $59.84 | $54.20 | 3,647,650 |
| 2017-08-15 | $58.35 | $59.98 | $57.60 | $58.65 | $53.12 | 2,471,900 |
| 2017-08-14 | $54.80 | $58.76 | $54.38 | $58.34 | $52.84 | 2,917,600 |
| 2017-08-11 | $56.48 | $56.48 | $53.71 | $54.54 | $49.40 | 2,819,890 |
| 2017-08-10 | $55.50 | $57.66 | $54.90 | $56.48 | $51.16 | 2,026,430 |
| 2017-08-09 | $55.30 | $56.14 | $55.00 | $55.21 | $50.01 | 770,680 |
| 2017-08-08 | $53.89 | $56.48 | $53.42 | $56.11 | $50.82 | 1,551,440 |
| 2017-08-07 | $53.67 | $54.73 | $52.70 | $53.89 | $48.81 | 1,132,750 |
| 2017-08-04 | $54.60 | $54.98 | $52.82 | $53.67 | $48.61 | 2,032,090 |
| 2017-08-03 | $55.85 | $55.99 | $54.50 | $54.80 | $49.63 | 1,256,380 |
| 2017-08-02 | $55.26 | $58.00 | $55.10 | $55.84 | $50.58 | 2,049,520 |
| 2017-08-01 | $55.13 | $55.81 | $53.58 | $55.59 | $50.35 | 1,304,270 |
| 2017-07-31 | $54.95 | $56.86 | $54.08 | $55.50 | $50.27 | 3,157,260 |
| 2017-07-28 | $50.90 | $54.99 | $50.88 | $54.95 | $49.77 | 3,492,940 |
| 2017-07-27 | $51.99 | $52.45 | $50.02 | $51.24 | $46.41 | 2,734,960 |
| 2017-07-26 | $52.35 | $52.49 | $51.54 | $51.89 | $47.00 | 1,219,260 |
| 2017-07-25 | $52.80 | $52.94 | $51.77 | $52.47 | $47.52 | 1,800,990 |
| 2017-07-24 | $53.62 | $54.40 | $52.35 | $52.91 | $47.92 | 2,808,130 |
| 2017-07-21 | $53.60 | $54.06 | $51.85 | $53.67 | $48.61 | 3,053,110 |
| 2017-07-20 | $49.57 | $53.99 | $49.57 | $53.50 | $48.46 | 4,496,520 |
| 2017-07-19 | $48.15 | $49.86 | $47.80 | $49.69 | $45.01 | 2,300,760 |
| 2017-07-18 | $49.46 | $49.54 | $47.61 | $48.30 | $43.75 | 2,482,520 |
| 2017-07-17 | $50.90 | $51.72 | $48.70 | $49.58 | $44.91 | 2,854,400 |
| 2017-07-14 | $50.99 | $51.25 | $50.20 | $51.03 | $46.22 | 2,516,020 |
| 2017-07-13 | $50.40 | $51.26 | $49.88 | $50.03 | $45.31 | 1,828,880 |
| 2017-07-12 | $50.89 | $51.56 | $49.51 | $50.74 | $45.96 | 1,873,050 |
| 2017-07-11 | $50.81 | $52.06 | $50.40 | $51.04 | $46.23 | 1,601,460 |
| 2017-07-10 | $51.98 | $52.08 | $49.89 | $51.28 | $46.45 | 3,349,450 |
| 2017-07-07 | $51.26 | $52.15 | $50.90 | $51.89 | $47.00 | 2,360,140 |
| 2017-07-06 | $51.10 | $52.70 | $50.87 | $51.28 | $46.45 | 3,787,930 |
| 2017-07-05 | $48.50 | $51.28 | $47.85 | $51.00 | $46.19 | 3,847,830 |
| 2017-07-04 | $50.30 | $51.40 | $48.72 | $48.82 | $44.22 | 4,314,600 |
| 2017-07-03 | $49.40 | $51.21 | $49.28 | $50.29 | $45.55 | 3,392,320 |
| 2017-06-30 | $49.02 | $49.68 | $48.36 | $49.41 | $44.75 | 1,820,600 |
| 2017-06-29 | $49.57 | $49.94 | $48.80 | $49.26 | $44.62 | 1,490,080 |
| 2017-06-28 | $49.49 | $50.28 | $48.91 | $49.75 | $45.06 | 1,607,700 |
| 2017-06-27 | $50.26 | $50.55 | $48.95 | $49.40 | $44.74 | 2,313,210 |
| 2017-06-26 | $49.21 | $50.60 | $49.20 | $50.36 | $45.61 | 3,129,760 |
| 2017-06-23 | $49.62 | $49.79 | $47.98 | $49.34 | $44.69 | 2,313,130 |
| 2017-06-22 | $49.79 | $51.04 | $49.00 | $49.57 | $44.90 | 3,585,840 |
| 2017-06-21 | $51.01 | $51.48 | $49.03 | $49.84 | $45.14 | 3,656,050 |
| 2017-06-20 | $51.18 | $52.76 | $50.52 | $50.75 | $45.97 | 3,086,280 |
| 2017-06-19 | $50.35 | $51.38 | $50.01 | $51.18 | $46.36 | 2,332,220 |
| 2017-06-16 | $49.50 | $51.45 | $49.00 | $50.25 | $45.51 | 3,938,590 |
| 2017-06-15 | $49.80 | $50.33 | $49.20 | $49.25 | $44.61 | 2,807,400 |
| 2017-06-14 | $49.89 | $51.46 | $49.73 | $49.76 | $45.07 | 6,996,360 |
| 2017-06-13 | $45.54 | $50.32 | $45.54 | $50.25 | $45.51 | 6,769,460 |
| 2017-06-12 | $45.31 | $46.16 | $44.90 | $45.76 | $41.45 | 1,721,810 |
| 2017-06-09 | $45.83 | $45.95 | $44.93 | $45.46 | $41.18 | 1,198,170 |
| 2017-06-08 | $44.70 | $46.47 | $44.65 | $45.86 | $41.54 | 2,971,090 |
| 2017-06-07 | $43.38 | $45.16 | $43.38 | $44.64 | $40.43 | 1,906,730 |
| 2017-06-06 | $43.44 | $44.17 | $43.22 | $43.38 | $39.29 | 1,843,680 |
| 2017-06-05 | $41.60 | $43.50 | $41.60 | $43.44 | $39.35 | 2,153,060 |
| 2017-06-02 | $41.27 | $42.30 | $39.89 | $42.15 | $38.18 | 3,988,100 |
| 2017-06-01 | $41.85 | $42.29 | $41.22 | $41.33 | $37.43 | 2,362,070 |
| 2017-05-31 | $43.35 | $44.16 | $41.75 | $41.93 | $37.98 | 2,817,570 |
| 2017-05-30 | $43.15 | $43.15 | $43.15 | $43.15 | $39.08 | 0 |
| 2017-05-29 | $43.15 | $43.15 | $43.15 | $43.15 | $39.08 | 0 |
| 2017-05-26 | $43.88 | $44.07 | $42.79 | $43.15 | $39.08 | 2,120,290 |
| 2017-05-25 | $44.58 | $45.46 | $44.05 | $44.69 | $39.48 | 2,566,070 |
| 2017-05-24 | $44.58 | $45.35 | $42.93 | $44.49 | $39.30 | 2,906,620 |
| 2017-05-23 | $46.20 | $47.57 | $45.02 | $45.13 | $39.87 | 3,410,680 |
| 2017-05-22 | $46.00 | $46.70 | $45.31 | $45.97 | $40.61 | 1,656,260 |
| 2017-05-19 | $47.06 | $47.47 | $45.26 | $46.29 | $40.89 | 2,554,040 |
| 2017-05-18 | $46.28 | $47.58 | $46.05 | $47.03 | $41.55 | 3,686,140 |
| 2017-05-17 | $46.13 | $47.79 | $46.11 | $46.45 | $41.04 | 3,541,490 |
| 2017-05-16 | $43.88 | $46.75 | $43.55 | $46.61 | $41.18 | 5,401,070 |
| 2017-05-15 | $42.90 | $44.10 | $42.78 | $43.93 | $38.81 | 2,662,180 |
| 2017-05-12 | $42.92 | $42.98 | $41.98 | $42.61 | $37.64 | 1,646,670 |
| 2017-05-11 | $43.29 | $43.78 | $41.61 | $42.98 | $37.97 | 2,723,440 |
| 2017-05-10 | $43.88 | $44.39 | $43.08 | $43.31 | $38.26 | 1,748,950 |
| 2017-05-09 | $43.27 | $44.17 | $42.38 | $43.87 | $38.76 | 2,839,880 |
| 2017-05-08 | $43.45 | $44.77 | $43.02 | $43.54 | $38.46 | 2,225,670 |
| 2017-05-05 | $44.62 | $44.88 | $43.14 | $43.40 | $38.34 | 2,804,030 |
| 2017-05-04 | $45.17 | $45.40 | $44.55 | $44.62 | $39.42 | 2,172,120 |
| 2017-05-03 | $43.59 | $45.46 | $43.45 | $44.97 | $39.73 | 4,432,130 |
| 2017-05-02 | $41.84 | $44.09 | $41.75 | $43.51 | $38.44 | 3,750,190 |
| 2017-05-01 | $43.46 | $43.46 | $43.46 | $43.46 | $38.39 | 0 |
| 2017-04-28 | $43.02 | $44.18 | $43.02 | $43.46 | $38.39 | 2,172,500 |
| 2017-04-27 | $42.00 | $43.76 | $41.51 | $43.30 | $38.25 | 3,165,950 |
| 2017-04-26 | $42.00 | $42.86 | $41.90 | $42.24 | $37.32 | 3,462,640 |
| 2017-04-25 | $43.88 | $44.19 | $41.50 | $41.91 | $37.02 | 4,879,800 |
| 2017-04-24 | $44.02 | $44.64 | $42.70 | $44.11 | $38.97 | 4,077,280 |
| 2017-04-21 | $45.35 | $45.71 | $44.00 | $44.12 | $38.98 | 3,042,950 |
| 2017-04-20 | $45.65 | $46.55 | $45.00 | $45.43 | $40.13 | 3,793,820 |
| 2017-04-19 | $44.41 | $46.03 | $42.98 | $45.84 | $40.50 | 6,504,040 |
| 2017-04-18 | $45.09 | $46.65 | $44.67 | $45.19 | $39.92 | 5,237,540 |
| 2017-04-17 | $44.15 | $45.80 | $44.12 | $45.21 | $39.94 | 5,455,630 |
| 2017-04-14 | $44.96 | $45.08 | $43.55 | $43.85 | $38.74 | 4,437,740 |
| 2017-04-13 | $44.20 | $45.50 | $44.20 | $45.08 | $39.82 | 4,333,720 |
| 2017-04-12 | $45.02 | $45.89 | $44.28 | $44.40 | $39.22 | 6,228,420 |
| 2017-04-11 | $45.48 | $45.87 | $43.33 | $45.13 | $39.87 | 9,307,030 |
| 2017-04-10 | $47.00 | $47.10 | $44.44 | $45.59 | $40.28 | 11,052,930 |
| 2017-04-07 | $47.00 | $47.33 | $46.11 | $47.08 | $41.59 | 5,369,610 |
| 2017-04-06 | $44.56 | $47.33 | $44.33 | $46.99 | $41.51 | 15,115,710 |
| 2017-04-05 | $41.02 | $45.34 | $41.00 | $44.34 | $39.17 | 14,170,540 |
| 2017-04-04 | $41.27 | $41.27 | $41.27 | $41.27 | $36.46 | 0 |
| 2017-04-03 | $41.27 | $41.27 | $41.27 | $41.27 | $36.46 | 0 |
| 2017-03-31 | $40.10 | $41.33 | $40.08 | $41.27 | $36.46 | 3,950,810 |
| 2017-03-30 | $40.90 | $41.11 | $39.50 | $40.25 | $35.56 | 5,493,240 |
| 2017-03-29 | $40.40 | $41.35 | $40.16 | $41.01 | $36.23 | 5,179,460 |
| 2017-03-28 | $40.44 | $40.66 | $40.00 | $40.28 | $35.58 | 2,599,050 |
| 2017-03-27 | $39.97 | $40.73 | $39.95 | $40.43 | $35.72 | 4,530,090 |
| 2017-03-24 | $39.05 | $39.98 | $38.89 | $39.96 | $35.30 | 3,450,720 |
| 2017-03-23 | $39.51 | $39.75 | $38.78 | $39.16 | $34.59 | 2,882,260 |
| 2017-03-22 | $39.15 | $39.68 | $39.00 | $39.48 | $34.88 | 3,648,000 |
| 2017-03-21 | $38.94 | $39.58 | $38.71 | $39.40 | $34.81 | 4,284,650 |
| 2017-03-20 | $37.98 | $38.97 | $37.90 | $38.94 | $34.40 | 3,095,690 |
| 2017-03-17 | $39.01 | $39.08 | $38.02 | $38.09 | $33.65 | 3,072,340 |
| 2017-03-16 | $38.69 | $39.07 | $38.47 | $38.88 | $34.35 | 3,388,060 |
| 2017-03-15 | $38.32 | $39.10 | $38.32 | $38.69 | $34.18 | 2,253,410 |
| 2017-03-14 | $38.81 | $38.95 | $38.39 | $38.47 | $33.99 | 3,555,710 |
| 2017-03-13 | $37.71 | $39.05 | $37.68 | $38.81 | $34.29 | 6,094,650 |
| 2017-03-10 | $37.20 | $37.88 | $37.09 | $37.82 | $33.41 | 3,777,880 |
| 2017-03-09 | $37.02 | $37.73 | $37.02 | $37.35 | $33.00 | 3,712,380 |
| 2017-03-08 | $37.36 | $37.44 | $36.89 | $37.15 | $32.82 | 1,678,540 |
| 2017-03-07 | $37.61 | $37.61 | $37.01 | $37.36 | $33.00 | 4,026,900 |
| 2017-03-06 | $37.61 | $37.77 | $37.40 | $37.77 | $33.37 | 3,600,360 |
| 2017-03-03 | $36.65 | $37.65 | $36.51 | $37.61 | $33.23 | 3,814,510 |
| 2017-03-02 | $37.06 | $37.20 | $36.64 | $36.65 | $32.38 | 2,284,310 |
| 2017-03-01 | $37.30 | $37.40 | $36.92 | $37.07 | $32.75 | 3,031,900 |
| 2017-02-28 | $36.77 | $37.58 | $36.71 | $37.40 | $33.04 | 3,384,900 |
| 2017-02-27 | $37.02 | $37.36 | $36.76 | $36.82 | $32.53 | 2,566,370 |
| 2017-02-24 | $37.00 | $37.53 | $36.75 | $37.22 | $32.88 | 3,791,590 |
| 2017-02-23 | $36.24 | $37.18 | $36.11 | $37.17 | $32.84 | 5,334,640 |
| 2017-02-22 | $36.02 | $36.34 | $35.96 | $36.20 | $31.98 | 3,132,750 |
| 2017-02-21 | $35.60 | $36.16 | $35.52 | $36.09 | $31.88 | 3,528,780 |
| 2017-02-20 | $35.00 | $35.60 | $35.00 | $35.54 | $31.40 | 3,812,740 |
| 2017-02-17 | $35.12 | $35.45 | $34.91 | $34.94 | $30.87 | 1,809,400 |
| 2017-02-16 | $35.12 | $35.35 | $34.96 | $35.23 | $31.12 | 1,892,310 |
| 2017-02-15 | $35.44 | $35.64 | $35.09 | $35.13 | $31.03 | 1,682,840 |
| 2017-02-14 | $35.94 | $35.99 | $35.45 | $35.51 | $31.37 | 1,895,190 |
| 2017-02-13 | $35.66 | $35.96 | $35.50 | $35.90 | $31.71 | 2,082,950 |
| 2017-02-10 | $35.66 | $35.73 | $35.33 | $35.64 | $31.49 | 2,086,820 |
| 2017-02-09 | $35.48 | $35.74 | $35.33 | $35.66 | $31.50 | 1,702,300 |
| 2017-02-08 | $35.10 | $35.54 | $34.90 | $35.48 | $31.34 | 1,696,940 |
| 2017-02-07 | $35.30 | $35.35 | $34.94 | $35.13 | $31.03 | 1,152,830 |
| 2017-02-06 | $34.89 | $35.39 | $34.89 | $35.36 | $31.24 | 1,587,830 |
| 2017-02-03 | $35.33 | $35.35 | $34.81 | $34.92 | $30.85 | 1,307,360 |
| 2017-02-02 | $35.33 | $35.33 | $35.33 | $35.33 | $31.21 | 0 |
| 2017-02-01 | $35.33 | $35.33 | $35.33 | $35.33 | $31.21 | 0 |
| 2017-01-31 | $35.33 | $35.33 | $35.33 | $35.33 | $31.21 | 0 |
| 2017-01-30 | $35.33 | $35.33 | $35.33 | $35.33 | $31.21 | 0 |
| 2017-01-27 | $35.33 | $35.33 | $35.33 | $35.33 | $31.21 | 0 |
| 2017-01-26 | $35.20 | $35.40 | $35.05 | $35.33 | $31.21 | 1,481,310 |
| 2017-01-25 | $34.71 | $35.41 | $34.60 | $35.20 | $31.10 | 1,674,690 |
| 2017-01-24 | $34.92 | $35.08 | $34.65 | $34.78 | $30.73 | 1,657,560 |
| 2017-01-23 | $34.92 | $35.11 | $34.75 | $34.94 | $30.87 | 1,868,020 |
| 2017-01-20 | $34.14 | $35.18 | $34.13 | $34.93 | $30.86 | 2,099,300 |
| 2017-01-19 | $34.18 | $34.45 | $33.70 | $34.30 | $30.30 | 1,359,140 |
| 2017-01-18 | $34.80 | $34.81 | $34.18 | $34.24 | $30.25 | 2,444,290 |
| 2017-01-17 | $34.18 | $35.10 | $34.00 | $34.80 | $30.74 | 2,601,450 |
| 2017-01-16 | $35.58 | $35.58 | $33.61 | $34.35 | $30.35 | 3,741,640 |
| 2017-01-13 | $36.40 | $36.42 | $35.57 | $35.57 | $31.42 | 1,907,110 |
| 2017-01-12 | $36.67 | $36.83 | $36.18 | $36.28 | $32.05 | 1,313,470 |
| 2017-01-11 | $37.01 | $37.31 | $36.35 | $36.41 | $32.17 | 1,837,200 |
| 2017-01-10 | $37.60 | $37.77 | $37.01 | $37.06 | $32.74 | 1,724,830 |
| 2017-01-09 | $37.25 | $37.89 | $37.25 | $37.65 | $33.26 | 1,831,230 |
| 2017-01-06 | $37.60 | $37.78 | $37.35 | $37.42 | $33.06 | 1,406,310 |
| 2017-01-05 | $37.78 | $37.87 | $37.56 | $37.70 | $33.31 | 1,769,290 |
| 2017-01-04 | $37.02 | $38.05 | $36.90 | $37.87 | $33.46 | 3,225,650 |
| 2017-01-03 | $36.65 | $37.14 | $36.65 | $37.07 | $32.75 | 1,532,910 |
| 2017-01-02 | $36.67 | $36.67 | $36.67 | $36.67 | $32.40 | 0 |
| 2016-12-30 | $36.78 | $37.15 | $36.66 | $36.67 | $32.40 | 1,908,690 |
| 2016-12-29 | $36.50 | $37.00 | $36.50 | $36.69 | $32.41 | 1,570,640 |
| 2016-12-28 | $36.67 | $36.86 | $36.57 | $36.62 | $32.35 | 1,300,130 |
| 2016-12-27 | $36.40 | $36.73 | $36.39 | $36.62 | $32.35 | 1,750,410 |
| 2016-12-26 | $36.39 | $36.59 | $35.82 | $36.52 | $32.26 | 2,520,040 |
| 2016-12-23 | $37.05 | $37.15 | $36.36 | $36.41 | $32.17 | 1,794,040 |
| 2016-12-22 | $37.35 | $37.35 | $37.00 | $37.11 | $32.78 | 1,129,400 |
| 2016-12-21 | $37.20 | $37.36 | $37.02 | $37.19 | $32.85 | 1,500,480 |
| 2016-12-20 | $36.62 | $37.20 | $36.55 | $37.04 | $32.72 | 1,515,140 |
| 2016-12-19 | $36.88 | $36.94 | $36.55 | $36.61 | $32.34 | 1,240,250 |
| 2016-12-16 | $36.70 | $37.14 | $36.52 | $36.88 | $32.58 | 1,565,080 |
| 2016-12-15 | $36.38 | $37.17 | $36.36 | $36.70 | $32.42 | 2,073,040 |
| 2016-12-14 | $36.79 | $36.90 | $36.11 | $36.39 | $32.15 | 2,204,840 |
| 2016-12-13 | $36.80 | $37.14 | $36.20 | $36.86 | $32.56 | 2,329,310 |
| 2016-12-12 | $39.42 | $39.42 | $36.50 | $36.71 | $32.43 | 4,625,480 |
| 2016-12-09 | $39.39 | $39.48 | $39.16 | $39.29 | $34.71 | 1,408,490 |
| 2016-12-08 | $39.94 | $40.05 | $39.26 | $39.34 | $34.75 | 1,576,970 |
| 2016-12-07 | $39.70 | $39.91 | $39.44 | $39.90 | $35.25 | 1,343,880 |
| 2016-12-06 | $39.56 | $39.94 | $39.50 | $39.59 | $34.97 | 1,379,980 |
| 2016-12-05 | $39.12 | $39.66 | $39.07 | $39.54 | $34.93 | 2,313,180 |
| 2016-12-02 | $40.81 | $40.88 | $39.44 | $39.50 | $34.90 | 4,595,080 |
| 2016-12-01 | $40.70 | $41.05 | $40.60 | $40.88 | $36.11 | 1,871,900 |
| 2016-11-30 | $40.55 | $41.17 | $40.55 | $40.70 | $35.96 | 2,526,040 |
| 2016-11-29 | $41.06 | $41.35 | $40.65 | $40.67 | $35.93 | 3,947,710 |
| 2016-11-28 | $41.59 | $41.59 | $41.05 | $41.06 | $36.27 | 2,700,690 |
| 2016-11-25 | $41.52 | $41.63 | $40.68 | $41.51 | $36.67 | 3,253,590 |
| 2016-11-24 | $41.60 | $41.87 | $41.00 | $41.63 | $36.78 | 2,961,070 |
| 2016-11-23 | $42.33 | $42.46 | $41.63 | $41.66 | $36.80 | 4,289,700 |
| 2016-11-22 | $42.10 | $42.98 | $42.03 | $42.33 | $37.40 | 5,939,630 |
| 2016-11-21 | $41.80 | $42.46 | $41.60 | $42.16 | $37.25 | 6,350,990 |
| 2016-11-18 | $40.30 | $42.10 | $40.30 | $41.82 | $36.94 | 10,815,960 |
| 2016-11-17 | $40.55 | $40.78 | $40.18 | $40.25 | $35.56 | 2,608,860 |
| 2016-11-16 | $40.63 | $41.19 | $40.51 | $40.74 | $35.99 | 3,949,480 |
| 2016-11-15 | $40.65 | $40.68 | $40.23 | $40.63 | $35.89 | 2,411,490 |
| 2016-11-14 | $40.54 | $40.85 | $40.33 | $40.77 | $36.02 | 3,511,950 |
| 2016-11-11 | $40.80 | $40.88 | $40.40 | $40.64 | $35.90 | 3,091,080 |
| 2016-11-10 | $40.67 | $40.85 | $40.45 | $40.75 | $36.00 | 4,211,770 |
| 2016-11-09 | $40.63 | $40.70 | $39.82 | $40.25 | $35.56 | 3,230,220 |
| 2016-11-08 | $40.05 | $40.77 | $39.90 | $40.63 | $35.89 | 4,060,850 |
| 2016-11-07 | $40.03 | $40.26 | $39.56 | $39.80 | $35.16 | 2,051,060 |
| 2016-11-04 | $40.28 | $40.57 | $39.81 | $39.93 | $35.28 | 2,737,830 |
| 2016-11-03 | $40.20 | $40.82 | $40.10 | $40.30 | $35.60 | 3,979,170 |
| 2016-11-02 | $40.17 | $40.96 | $40.08 | $40.23 | $35.54 | 4,972,050 |
| 2016-11-01 | $39.89 | $40.30 | $39.70 | $40.17 | $35.49 | 3,186,780 |
| 2016-10-31 | $39.41 | $39.91 | $39.00 | $39.88 | $35.23 | 0 |
| 2016-10-28 | $39.10 | $39.56 | $39.08 | $39.23 | $34.66 | 2,742,940 |
| 2016-10-27 | $39.22 | $39.46 | $38.95 | $39.28 | $34.70 | 2,619,130 |
| 2016-10-26 | $41.11 | $41.20 | $38.97 | $39.20 | $34.63 | 9,887,640 |
| 2016-10-25 | $40.96 | $41.20 | $40.53 | $41.19 | $36.39 | 3,324,370 |
| 2016-10-24 | $40.97 | $41.07 | $40.48 | $40.92 | $36.15 | 2,780,070 |
| 2016-10-21 | $41.18 | $41.34 | $40.33 | $40.88 | $36.11 | 2,865,300 |
| 2016-10-20 | $41.21 | $41.67 | $41.06 | $41.16 | $36.36 | 3,452,060 |
| 2016-10-19 | $41.47 | $41.48 | $40.92 | $41.14 | $36.34 | 3,164,900 |
| 2016-10-18 | $40.01 | $41.48 | $40.01 | $41.39 | $36.56 | 5,906,010 |
| 2016-10-17 | $40.39 | $40.78 | $39.80 | $40.00 | $35.34 | 2,465,930 |
| 2016-10-14 | $40.41 | $40.74 | $40.06 | $40.38 | $35.67 | 2,265,770 |
| 2016-10-13 | $40.63 | $40.75 | $40.23 | $40.44 | $35.73 | 2,612,460 |
| 2016-10-12 | $40.04 | $40.87 | $39.91 | $40.68 | $35.94 | 3,752,540 |
| 2016-10-11 | $40.30 | $40.43 | $39.89 | $40.17 | $35.49 | 2,812,650 |
| 2016-10-10 | $39.00 | $40.40 | $39.00 | $40.35 | $35.65 | 4,176,510 |
| 2016-10-07 | $38.76 | $38.76 | $38.76 | $38.76 | $34.24 | 0 |
| 2016-10-06 | $38.76 | $38.76 | $38.76 | $38.76 | $34.24 | 0 |
| 2016-10-05 | $38.76 | $38.76 | $38.76 | $38.76 | $34.24 | 0 |
| 2016-10-04 | $38.76 | $38.76 | $38.76 | $38.76 | $34.24 | 0 |
| 2016-10-03 | $38.76 | $38.76 | $38.76 | $38.76 | $34.24 | 0 |
| 2016-09-30 | $38.80 | $39.10 | $38.72 | $38.76 | $34.24 | 1,833,830 |
| 2016-09-29 | $38.83 | $39.22 | $38.81 | $38.85 | $34.32 | 1,976,220 |
| 2016-09-28 | $39.50 | $39.50 | $38.72 | $38.77 | $34.25 | 2,000,170 |
| 2016-09-27 | $38.83 | $39.35 | $38.70 | $39.32 | $34.74 | 2,035,720 |
| 2016-09-26 | $40.59 | $40.77 | $38.91 | $39.04 | $34.49 | 3,591,100 |
| 2016-09-23 | $40.50 | $40.72 | $40.20 | $40.44 | $35.73 | 1,994,200 |
| 2016-09-22 | $40.13 | $40.60 | $39.96 | $40.27 | $35.58 | 2,595,290 |
| 2016-09-21 | $39.81 | $40.17 | $39.71 | $39.91 | $35.26 | 1,750,360 |
| 2016-09-20 | $39.77 | $40.30 | $39.47 | $39.89 | $35.24 | 1,799,250 |
| 2016-09-19 | $39.06 | $39.70 | $39.06 | $39.70 | $35.07 | 2,108,350 |
| 2016-09-16 | $39.02 | $39.02 | $39.02 | $39.02 | $34.47 | 0 |
| 2016-09-15 | $39.02 | $39.02 | $39.02 | $39.02 | $34.47 | 0 |
| 2016-09-14 | $39.60 | $39.67 | $38.65 | $39.02 | $34.47 | 2,623,540 |
| 2016-09-13 | $39.46 | $39.86 | $39.36 | $39.68 | $35.05 | 1,763,110 |
| 2016-09-12 | $39.60 | $40.10 | $39.02 | $39.15 | $34.59 | 3,162,510 |
| 2016-09-09 | $41.03 | $41.67 | $40.44 | $40.49 | $35.77 | 3,453,170 |
| 2016-09-08 | $40.47 | $41.35 | $40.40 | $41.08 | $36.29 | 4,185,520 |
| 2016-09-07 | $40.30 | $41.23 | $40.15 | $40.47 | $35.75 | 5,089,350 |
| 2016-09-06 | $38.88 | $40.38 | $38.51 | $40.37 | $35.66 | 4,634,060 |
| 2016-09-05 | $38.92 | $39.23 | $38.72 | $38.90 | $34.37 | 2,259,120 |
| 2016-09-02 | $39.93 | $40.10 | $38.50 | $38.78 | $34.26 | 5,150,300 |
| 2016-09-01 | $40.17 | $40.38 | $40.00 | $40.03 | $35.36 | 2,116,830 |
| 2016-08-31 | $40.23 | $40.39 | $39.90 | $40.18 | $35.50 | 2,061,040 |
| 2016-08-30 | $40.41 | $40.67 | $40.10 | $40.26 | $35.57 | 3,325,010 |
| 2016-08-29 | $39.83 | $40.49 | $39.71 | $40.37 | $35.66 | 2,893,280 |
| 2016-08-26 | $39.60 | $40.38 | $39.50 | $39.82 | $35.18 | 3,433,060 |
| 2016-08-25 | $39.68 | $39.69 | $38.99 | $39.45 | $34.85 | 2,611,240 |
| 2016-08-24 | $39.41 | $39.97 | $39.32 | $39.84 | $35.20 | 2,671,780 |
| 2016-08-23 | $39.50 | $39.59 | $39.13 | $39.41 | $34.82 | 2,560,990 |
| 2016-08-22 | $40.49 | $40.61 | $39.35 | $39.40 | $34.81 | 3,895,860 |
| 2016-08-19 | $40.40 | $40.87 | $40.15 | $40.49 | $35.77 | 2,169,980 |
| 2016-08-18 | $41.24 | $41.24 | $40.32 | $40.40 | $35.69 | 4,351,720 |
| 2016-08-17 | $41.41 | $41.50 | $41.10 | $41.20 | $36.40 | 3,598,280 |
| 2016-08-16 | $41.30 | $41.74 | $40.94 | $41.39 | $36.56 | 5,773,300 |
| 2016-08-15 | $40.00 | $41.33 | $39.52 | $41.26 | $36.45 | 7,653,000 |
| 2016-08-12 | $40.45 | $40.50 | $39.42 | $40.36 | $35.66 | 6,068,510 |
| 2016-08-11 | $41.25 | $41.54 | $40.50 | $40.71 | $35.96 | 3,296,470 |
| 2016-08-10 | $40.77 | $41.95 | $40.65 | $41.27 | $36.46 | 5,436,740 |
| 2016-08-09 | $40.40 | $40.66 | $40.22 | $40.62 | $35.88 | 3,530,710 |
| 2016-08-08 | $40.33 | $40.59 | $39.73 | $40.38 | $35.67 | 2,737,200 |
| 2016-08-05 | $40.82 | $41.29 | $40.40 | $40.58 | $35.85 | 2,558,860 |
| 2016-08-04 | $41.00 | $41.30 | $40.30 | $41.01 | $36.23 | 2,970,980 |
| 2016-08-03 | $40.30 | $41.38 | $40.15 | $41.05 | $36.26 | 2,492,650 |
| 2016-08-02 | $40.29 | $40.67 | $39.94 | $40.54 | $35.81 | 2,227,230 |
| 2016-08-01 | $40.40 | $40.42 | $39.08 | $39.93 | $35.28 | 3,609,380 |
| 2016-07-29 | $41.08 | $41.52 | $40.37 | $40.42 | $35.71 | 3,036,190 |
| 2016-07-28 | $41.06 | $41.36 | $40.29 | $41.08 | $36.29 | 4,221,940 |
| 2016-07-27 | $43.47 | $44.20 | $40.82 | $41.31 | $36.49 | 7,112,200 |
| 2016-07-26 | $43.23 | $43.68 | $43.08 | $43.47 | $38.40 | 2,587,470 |
| 2016-07-25 | $42.61 | $43.52 | $42.60 | $43.30 | $38.25 | 2,714,950 |
| 2016-07-22 | $42.95 | $43.45 | $42.62 | $42.74 | $37.76 | 3,051,230 |
| 2016-07-21 | $43.10 | $43.68 | $42.81 | $42.92 | $37.92 | 3,219,920 |
| 2016-07-20 | $43.32 | $43.60 | $42.96 | $43.17 | $38.14 | 3,396,140 |
| 2016-07-19 | $43.00 | $43.79 | $42.81 | $43.35 | $38.30 | 4,088,560 |
| 2016-07-18 | $45.70 | $45.80 | $43.00 | $43.36 | $38.31 | 8,181,390 |
| 2016-07-15 | $44.99 | $46.08 | $44.84 | $45.86 | $40.51 | 5,529,780 |
| 2016-07-14 | $45.00 | $45.62 | $44.71 | $45.01 | $39.76 | 3,257,320 |
| 2016-07-13 | $45.00 | $45.26 | $44.56 | $45.00 | $39.75 | 3,364,300 |
| 2016-07-12 | $44.58 | $45.16 | $44.01 | $44.98 | $39.74 | 4,125,680 |
| 2016-07-11 | $45.33 | $45.67 | $44.00 | $44.69 | $39.48 | 4,375,560 |
| 2016-07-08 | $46.76 | $46.76 | $45.35 | $45.40 | $40.11 | 4,937,390 |
| 2016-07-07 | $45.60 | $47.20 | $45.23 | $46.68 | $41.24 | 7,801,400 |
| 2016-07-06 | $45.31 | $46.06 | $45.10 | $45.45 | $40.15 | 4,332,850 |
| 2016-07-05 | $45.40 | $46.10 | $44.58 | $45.44 | $40.14 | 6,951,390 |
| 2016-07-04 | $44.73 | $45.80 | $44.62 | $45.42 | $40.13 | 4,814,900 |
| 2016-07-01 | $45.52 | $46.24 | $44.61 | $44.78 | $39.56 | 4,984,270 |
| 2016-06-30 | $46.18 | $46.60 | $45.28 | $45.52 | $40.21 | 5,984,290 |
| 2016-06-29 | $46.50 | $47.00 | $45.60 | $45.97 | $40.61 | 6,665,000 |
| 2016-06-28 | $44.60 | $47.11 | $43.51 | $47.08 | $41.59 | 11,359,650 |
| 2016-06-27 | $43.50 | $45.15 | $43.35 | $44.96 | $39.72 | 5,285,320 |
| 2016-06-24 | $44.90 | $45.37 | $42.00 | $43.81 | $38.70 | 5,541,010 |
| 2016-06-23 | $46.00 | $46.20 | $44.68 | $44.93 | $39.69 | 4,933,300 |
| 2016-06-22 | $45.99 | $46.80 | $45.00 | $46.10 | $40.73 | 5,990,890 |
| 2016-06-21 | $47.00 | $47.94 | $45.40 | $46.07 | $40.70 | 10,576,520 |
| 2016-06-20 | $44.52 | $47.40 | $43.91 | $46.94 | $41.47 | 11,492,700 |
| 2016-06-17 | $43.90 | $45.28 | $43.51 | $44.41 | $39.23 | 7,216,710 |
| 2016-06-16 | $43.74 | $45.00 | $43.38 | $43.79 | $38.69 | 7,587,090 |
| 2016-06-15 | $41.30 | $44.38 | $41.12 | $44.07 | $38.93 | 8,839,960 |
| 2016-06-14 | $41.38 | $42.50 | $41.36 | $41.60 | $36.75 | 5,186,420 |
| 2016-06-13 | $42.67 | $44.10 | $40.99 | $41.41 | $36.58 | 8,801,590 |
| 2016-06-10 | $43.22 | $43.22 | $43.22 | $43.22 | $38.18 | 0 |
| 2016-06-09 | $43.22 | $43.22 | $43.22 | $43.22 | $38.18 | 0 |
| 2016-06-08 | $45.00 | $45.49 | $43.00 | $43.22 | $38.18 | 9,945,270 |
| 2016-06-07 | $45.60 | $45.78 | $44.56 | $45.06 | $39.81 | 6,958,310 |
| 2016-06-06 | $44.44 | $46.22 | $44.11 | $45.98 | $40.62 | 9,548,410 |
| 2016-06-03 | $44.60 | $45.96 | $44.30 | $44.49 | $39.30 | 6,580,370 |
| 2016-06-02 | $45.13 | $45.29 | $43.91 | $45.03 | $39.78 | 8,805,370 |
| 2016-06-01 | $45.47 | $45.47 | $45.47 | $45.47 | $40.17 | 0 |
| 2016-05-31 | $44.01 | $46.15 | $43.94 | $45.47 | $40.17 | 10,447,160 |
| 2016-05-30 | $44.06 | $45.97 | $43.10 | $44.31 | $39.14 | 7,640,280 |
| 2016-05-27 | $43.70 | $46.30 | $43.70 | $44.51 | $39.32 | 12,766,640 |
| 2016-05-26 | $41.59 | $44.00 | $40.21 | $43.96 | $38.84 | 8,182,090 |
| 2016-05-25 | $41.90 | $44.19 | $41.50 | $41.83 | $36.95 | 11,347,030 |
| 2016-05-24 | $42.10 | $42.66 | $41.53 | $41.69 | $36.83 | 11,257,630 |
| 2016-05-23 | $38.35 | $41.84 | $38.35 | $41.84 | $36.96 | 16,063,910 |
| 2016-05-20 | $37.80 | $38.59 | $36.68 | $38.04 | $33.61 | 5,638,850 |
| 2016-05-19 | $38.62 | $40.28 | $38.62 | $39.20 | $33.74 | 5,580,580 |
| 2016-05-18 | $39.20 | $39.49 | $37.77 | $38.90 | $33.48 | 5,047,790 |
| 2016-05-17 | $40.90 | $41.20 | $39.71 | $39.80 | $34.26 | 6,660,530 |
| 2016-05-16 | $38.98 | $41.10 | $38.50 | $40.90 | $35.21 | 9,243,480 |
| 2016-05-13 | $39.32 | $40.69 | $38.40 | $39.11 | $33.67 | 11,131,190 |
| 2016-05-12 | $36.30 | $39.73 | $35.01 | $39.62 | $34.10 | 8,740,140 |
| 2016-05-11 | $38.62 | $40.40 | $37.01 | $37.05 | $31.89 | 13,057,470 |
| 2016-05-10 | $36.79 | $39.45 | $36.53 | $38.68 | $33.30 | 9,222,740 |
| 2016-05-09 | $36.27 | $37.34 | $35.70 | $37.18 | $32.00 | 5,096,860 |
| 2016-05-06 | $37.78 | $38.86 | $36.68 | $36.76 | $31.64 | 6,685,990 |
| 2016-05-05 | $38.21 | $38.25 | $37.46 | $37.79 | $32.53 | 4,237,800 |
| 2016-05-04 | $38.09 | $38.48 | $37.90 | $38.16 | $32.85 | 4,045,630 |
| 2016-05-03 | $36.84 | $38.48 | $36.40 | $38.42 | $33.07 | 7,403,340 |
| 2016-05-02 | $36.77 | $36.77 | $36.77 | $36.77 | $31.65 | 0 |
| 2016-04-29 | $36.63 | $37.44 | $36.57 | $36.77 | $31.65 | 4,055,400 |
| 2016-04-28 | $36.00 | $36.97 | $35.71 | $36.70 | $31.59 | 4,587,240 |
| 2016-04-27 | $35.80 | $37.02 | $35.70 | $36.18 | $31.14 | 5,834,200 |
| 2016-04-26 | $34.99 | $36.35 | $34.90 | $35.77 | $30.79 | 6,607,720 |
| 2016-04-25 | $34.50 | $34.50 | $33.68 | $34.23 | $29.47 | 2,108,170 |
| 2016-04-22 | $33.50 | $34.90 | $33.36 | $34.69 | $29.86 | 3,043,430 |
| 2016-04-21 | $34.30 | $34.88 | $33.60 | $33.78 | $29.08 | 3,248,090 |
| 2016-04-20 | $36.30 | $36.60 | $33.38 | $34.69 | $29.86 | 6,580,310 |
| 2016-04-19 | $36.34 | $36.58 | $36.01 | $36.49 | $31.41 | 2,532,370 |
| 2016-04-18 | $36.51 | $36.63 | $35.35 | $36.30 | $31.25 | 5,376,970 |
| 2016-04-15 | $37.90 | $37.91 | $36.65 | $36.98 | $31.83 | 4,593,260 |
| 2016-04-14 | $37.54 | $38.15 | $37.20 | $37.85 | $32.58 | 3,857,420 |
| 2016-04-13 | $37.40 | $37.95 | $37.10 | $37.34 | $32.14 | 6,107,060 |
| 2016-04-12 | $38.10 | $38.19 | $36.60 | $37.33 | $32.13 | 5,525,070 |
| 2016-04-11 | $38.70 | $39.77 | $38.03 | $38.13 | $32.82 | 8,814,290 |
| 2016-04-08 | $37.00 | $39.10 | $36.80 | $38.39 | $33.05 | 10,166,460 |
| 2016-04-07 | $37.88 | $37.88 | $36.55 | $37.36 | $32.16 | 6,825,430 |
| 2016-04-06 | $37.30 | $37.69 | $36.81 | $37.67 | $32.43 | 6,589,690 |
| 2016-04-05 | $35.10 | $38.50 | $35.09 | $37.57 | $32.34 | 9,890,310 |
| 2016-04-04 | $35.18 | $35.18 | $35.18 | $35.18 | $30.28 | 0 |
| 2016-04-01 | $34.69 | $35.50 | $34.51 | $35.18 | $30.28 | 4,232,330 |
| 2016-03-31 | $35.30 | $35.68 | $34.62 | $34.71 | $29.88 | 5,569,490 |
| 2016-03-30 | $34.34 | $35.31 | $34.13 | $35.22 | $30.32 | 5,401,380 |
| 2016-03-29 | $34.80 | $35.18 | $33.38 | $34.11 | $29.36 | 5,785,240 |
| 2016-03-28 | $35.90 | $36.38 | $34.60 | $34.96 | $30.09 | 9,458,530 |
| 2016-03-25 | $35.70 | $37.27 | $35.21 | $37.16 | $31.99 | 6,329,350 |
| 2016-03-24 | $36.03 | $37.26 | $35.63 | $36.01 | $31.00 | 6,282,900 |
| 2016-03-23 | $36.59 | $36.83 | $35.89 | $36.45 | $31.38 | 5,687,240 |
| 2016-03-22 | $35.30 | $37.44 | $35.15 | $36.81 | $31.69 | 10,004,620 |
| 2016-03-21 | $35.88 | $36.56 | $35.21 | $35.79 | $30.81 | 10,083,670 |
| 2016-03-18 | $35.50 | $36.19 | $34.85 | $35.67 | $30.70 | 10,073,990 |
| 2016-03-17 | $33.41 | $35.98 | $33.41 | $35.50 | $30.56 | 9,749,370 |
| 2016-03-16 | $33.50 | $33.80 | $32.41 | $33.50 | $28.84 | 6,462,170 |
| 2016-03-15 | $31.66 | $34.28 | $31.61 | $33.60 | $28.92 | 12,355,940 |
| 2016-03-14 | $31.21 | $33.08 | $31.11 | $31.90 | $27.46 | 11,651,590 |
| 2016-03-11 | $29.25 | $31.02 | $28.31 | $30.89 | $26.59 | 7,817,970 |
| 2016-03-10 | $30.85 | $30.85 | $29.20 | $29.32 | $25.24 | 5,472,120 |
| 2016-03-09 | $30.50 | $31.26 | $29.81 | $30.81 | $26.52 | 8,024,250 |
| 2016-03-08 | $28.14 | $31.13 | $27.66 | $31.13 | $26.80 | 11,590,770 |
| 2016-03-07 | $27.50 | $28.51 | $27.50 | $28.30 | $24.36 | 4,276,040 |
| 2016-03-04 | $28.20 | $28.47 | $27.00 | $27.19 | $23.41 | 4,675,710 |
| 2016-03-03 | $28.62 | $29.00 | $28.31 | $28.40 | $24.45 | 3,853,690 |
| 2016-03-02 | $27.07 | $28.70 | $27.00 | $28.63 | $24.64 | 5,639,310 |
| 2016-03-01 | $26.45 | $27.48 | $25.90 | $27.11 | $23.34 | 5,318,100 |
| 2016-02-29 | $28.13 | $28.13 | $25.81 | $26.52 | $22.83 | 4,723,500 |
| 2016-02-26 | $28.07 | $28.37 | $27.20 | $27.82 | $23.95 | 4,005,130 |
| 2016-02-25 | $30.64 | $30.86 | $27.55 | $27.60 | $23.76 | 5,900,190 |
| 2016-02-24 | $30.74 | $30.98 | $29.90 | $30.61 | $26.35 | 3,905,900 |
| 2016-02-23 | $31.29 | $31.29 | $30.45 | $30.84 | $26.55 | 3,515,050 |
| 2016-02-22 | $30.90 | $31.37 | $30.70 | $31.28 | $26.93 | 5,012,840 |
| 2016-02-19 | $30.07 | $30.69 | $30.02 | $30.51 | $26.26 | 2,916,550 |
| 2016-02-18 | $30.50 | $31.29 | $30.11 | $30.30 | $26.08 | 4,723,660 |
| 2016-02-17 | $29.98 | $30.48 | $29.61 | $30.27 | $26.06 | 3,732,080 |
| 2016-02-16 | $28.49 | $30.50 | $28.37 | $29.92 | $25.76 | 4,955,940 |
| 2016-02-15 | $27.90 | $28.65 | $27.40 | $28.34 | $24.39 | 3,222,960 |
| 2016-02-12 | $28.67 | $28.67 | $28.67 | $28.67 | $24.68 | 0 |
| 2016-02-11 | $28.67 | $28.67 | $28.67 | $28.67 | $24.68 | 0 |
| 2016-02-10 | $28.67 | $28.67 | $28.67 | $28.67 | $24.68 | 0 |
| 2016-02-09 | $28.67 | $28.67 | $28.67 | $28.67 | $24.68 | 0 |
| 2016-02-08 | $28.67 | $28.67 | $28.67 | $28.67 | $24.68 | 0 |
| 2016-02-05 | $29.39 | $29.40 | $28.65 | $28.67 | $24.68 | 3,132,940 |
| 2016-02-04 | $28.80 | $29.80 | $28.80 | $29.29 | $25.21 | 4,486,440 |
| 2016-02-03 | $28.38 | $28.74 | $27.78 | $28.59 | $24.61 | 2,937,020 |
| 2016-02-02 | $27.38 | $28.81 | $27.35 | $28.67 | $24.68 | 3,914,420 |
| 2016-02-01 | $27.69 | $28.00 | $27.06 | $27.50 | $23.67 | 3,006,270 |
| 2016-01-29 | $26.25 | $28.15 | $26.10 | $27.71 | $23.85 | 4,176,370 |
| 2016-01-28 | $27.75 | $28.15 | $26.31 | $26.39 | $22.72 | 3,852,450 |
| 2016-01-27 | $28.18 | $28.56 | $26.60 | $28.25 | $24.32 | 4,734,890 |
| 2016-01-26 | $30.37 | $30.65 | $27.93 | $28.09 | $24.18 | 5,874,130 |
| 2016-01-25 | $31.39 | $31.55 | $30.50 | $31.03 | $26.71 | 3,410,710 |
| 2016-01-22 | $31.22 | $31.39 | $29.75 | $30.93 | $26.62 | 4,727,250 |
| 2016-01-21 | $32.00 | $33.11 | $30.50 | $30.58 | $26.32 | 4,817,660 |
| 2016-01-20 | $33.10 | $33.33 | $32.09 | $32.50 | $27.98 | 5,709,460 |
| 2016-01-19 | $32.62 | $33.66 | $32.02 | $33.37 | $28.72 | 5,493,830 |
| 2016-01-18 | $31.20 | $33.10 | $31.16 | $32.61 | $28.07 | 4,475,140 |
| 2016-01-15 | $31.99 | $32.85 | $31.50 | $31.71 | $27.30 | 5,998,350 |
| 2016-01-14 | $29.99 | $32.92 | $29.75 | $32.31 | $27.81 | 6,368,180 |
| 2016-01-13 | $31.27 | $31.99 | $30.63 | $30.71 | $26.44 | 5,295,590 |
| 2016-01-12 | $30.11 | $31.24 | $29.92 | $31.00 | $26.68 | 5,624,680 |
| 2016-01-11 | $32.47 | $32.68 | $29.67 | $29.81 | $25.66 | 6,265,750 |
| 2016-01-08 | $33.99 | $34.55 | $31.60 | $32.97 | $28.38 | 6,587,250 |
| 2016-01-07 | $35.50 | $35.50 | $32.89 | $32.89 | $28.31 | 1,886,520 |
| 2016-01-06 | $35.75 | $36.68 | $35.32 | $36.54 | $31.45 | 6,124,900 |
| 2016-01-05 | $36.00 | $37.01 | $34.15 | $35.48 | $30.54 | 7,733,120 |
| 2016-01-04 | $41.43 | $41.69 | $37.45 | $37.45 | $32.24 | 7,465,000 |
| 2016-01-01 | $41.61 | $41.61 | $41.61 | $41.61 | $35.82 | 0 |
| 2015-12-31 | $43.79 | $43.88 | $41.49 | $41.61 | $35.82 | 6,698,620 |
| 2015-12-30 | $44.50 | $44.53 | $43.30 | $43.73 | $37.64 | 6,011,670 |
| 2015-12-29 | $41.78 | $44.47 | $41.71 | $44.32 | $38.15 | 8,732,850 |
| 2015-12-28 | $42.20 | $43.12 | $41.00 | $41.64 | $35.84 | 4,803,040 |
| 2015-12-25 | $41.95 | $42.20 | $41.47 | $41.79 | $35.97 | 3,278,480 |
| 2015-12-24 | $42.00 | $42.29 | $40.63 | $42.08 | $36.22 | 4,990,260 |
| 2015-12-23 | $43.11 | $43.85 | $42.20 | $42.37 | $36.47 | 8,423,030 |
| 2015-12-22 | $43.00 | $43.90 | $42.76 | $43.30 | $37.27 | 5,370,220 |
| 2015-12-21 | $43.31 | $43.60 | $42.50 | $42.85 | $36.89 | 4,954,520 |
| 2015-12-18 | $43.52 | $43.78 | $42.50 | $43.06 | $37.07 | 4,981,740 |
| 2015-12-17 | $43.35 | $45.18 | $42.82 | $43.62 | $37.55 | 9,852,220 |
| 2015-12-16 | $43.57 | $43.90 | $42.98 | $43.19 | $37.18 | 4,807,510 |
| 2015-12-15 | $42.75 | $43.74 | $42.41 | $43.26 | $37.24 | 4,406,770 |
| 2015-12-14 | $41.40 | $42.98 | $40.62 | $42.89 | $36.92 | 5,451,970 |
| 2015-12-11 | $43.90 | $45.79 | $41.50 | $41.98 | $36.14 | 7,778,740 |
| 2015-12-10 | $44.03 | $44.88 | $43.13 | $44.04 | $37.91 | 6,379,030 |
| 2015-12-09 | $42.00 | $43.98 | $41.82 | $43.88 | $37.77 | 6,638,280 |
| 2015-12-08 | $42.90 | $43.75 | $41.86 | $42.14 | $36.27 | 6,713,540 |
| 2015-12-07 | $42.35 | $44.90 | $42.13 | $43.36 | $37.32 | 10,040,440 |
| 2015-12-04 | $42.26 | $42.87 | $40.88 | $42.52 | $36.60 | 9,938,980 |
| 2015-12-03 | $39.00 | $42.68 | $39.00 | $42.68 | $36.74 | 11,863,660 |
| 2015-12-02 | $40.00 | $40.49 | $37.00 | $38.80 | $33.40 | 7,738,730 |
| 2015-12-01 | $40.63 | $41.49 | $39.32 | $40.25 | $34.65 | 8,711,220 |
| 2015-11-30 | $37.35 | $40.60 | $36.93 | $40.60 | $34.95 | 13,919,480 |
| 2015-11-27 | $39.12 | $40.43 | $35.98 | $36.91 | $31.77 | 9,069,180 |
| 2015-11-26 | $40.01 | $40.40 | $39.07 | $39.31 | $33.84 | 5,991,050 |
| 2015-11-25 | $39.22 | $40.50 | $39.06 | $40.08 | $34.50 | 9,776,250 |
| 2015-11-24 | $36.09 | $39.68 | $35.84 | $39.68 | $34.16 | 12,392,930 |
| 2015-11-23 | $36.35 | $36.94 | $35.85 | $36.07 | $31.05 | 8,402,590 |
| 2015-11-20 | $35.53 | $36.73 | $34.82 | $36.29 | $31.24 | 9,571,930 |
| 2015-11-19 | $34.58 | $35.40 | $34.30 | $35.28 | $30.37 | 4,937,400 |
| 2015-11-18 | $35.45 | $35.74 | $34.10 | $34.33 | $29.55 | 6,964,810 |
| 2015-11-17 | $36.91 | $37.49 | $35.40 | $35.45 | $30.52 | 8,365,100 |
| 2015-11-16 | $35.60 | $36.90 | $35.38 | $36.64 | $31.54 | 3,954,500 |
| 2015-11-13 | $36.29 | $36.85 | $35.78 | $35.91 | $30.91 | 7,114,800 |
| 2015-11-12 | $37.51 | $37.80 | $35.95 | $36.87 | $31.74 | 8,798,010 |
| 2015-11-11 | $37.01 | $38.77 | $37.01 | $37.76 | $32.50 | 5,766,130 |
| 2015-11-10 | $36.70 | $38.50 | $36.40 | $37.29 | $32.10 | 8,372,250 |
| 2015-11-09 | $36.90 | $37.91 | $36.70 | $36.80 | $31.68 | 9,105,540 |
| 2015-11-06 | $35.36 | $38.34 | $35.32 | $37.32 | $32.12 | 9,264,500 |
| 2015-11-05 | $35.89 | $37.00 | $35.02 | $35.04 | $30.16 | 12,926,860 |
| 2015-11-04 | $34.60 | $36.45 | $34.50 | $36.37 | $31.31 | 9,744,060 |
| 2015-11-03 | $34.01 | $36.59 | $33.82 | $34.96 | $30.09 | 13,630,670 |
| 2015-11-02 | $31.23 | $33.50 | $31.11 | $33.50 | $28.84 | 7,651,250 |
| 2015-10-30 | $30.78 | $31.06 | $29.98 | $30.45 | $26.21 | 2,181,030 |
| 2015-10-29 | $30.70 | $31.18 | $30.41 | $30.73 | $26.45 | 2,443,010 |
| 2015-10-28 | $31.00 | $31.96 | $30.50 | $30.65 | $26.38 | 3,711,160 |
| 2015-10-27 | $29.64 | $31.50 | $28.92 | $31.37 | $27.00 | 4,689,260 |
| 2015-10-26 | $31.00 | $31.50 | $28.00 | $30.34 | $26.12 | 5,974,630 |
| 2015-10-23 | $30.06 | $30.79 | $29.62 | $30.49 | $26.25 | 3,962,390 |
| 2015-10-22 | $28.51 | $29.42 | $28.49 | $29.36 | $25.27 | 2,649,810 |
| 2015-10-21 | $31.22 | $31.22 | $28.30 | $28.40 | $24.45 | 4,568,790 |
| 2015-10-20 | $31.31 | $31.50 | $30.78 | $31.22 | $26.87 | 3,265,500 |
| 2015-10-19 | $31.03 | $31.98 | $30.15 | $31.48 | $27.10 | 3,556,560 |
| 2015-10-16 | $31.05 | $31.47 | $30.30 | $30.93 | $26.62 | 4,146,920 |
| 2015-10-15 | $29.16 | $31.40 | $29.16 | $31.06 | $26.74 | 5,058,810 |
| 2015-10-14 | $29.71 | $29.80 | $29.10 | $29.31 | $25.23 | 3,790,060 |
| 2015-10-13 | $28.88 | $30.06 | $28.80 | $30.03 | $25.85 | 5,571,790 |
| 2015-10-12 | $28.48 | $29.60 | $28.03 | $29.19 | $25.13 | 6,304,610 |
| 2015-10-09 | $27.35 | $28.12 | $27.14 | $27.87 | $23.99 | 3,989,970 |
| 2015-10-08 | $27.40 | $27.80 | $27.01 | $27.35 | $23.54 | 6,312,070 |
| 2015-10-07 | $26.51 | $26.51 | $26.51 | $26.51 | $22.82 | 0 |
| 2015-10-06 | $26.51 | $26.51 | $26.51 | $26.51 | $22.82 | 0 |
| 2015-10-05 | $26.51 | $26.51 | $26.51 | $26.51 | $22.82 | 0 |
| 2015-10-02 | $26.51 | $26.51 | $26.51 | $26.51 | $22.82 | 0 |
| 2015-10-01 | $26.51 | $26.51 | $26.51 | $26.51 | $22.82 | 0 |
| 2015-09-30 | $26.20 | $26.75 | $26.20 | $26.51 | $22.82 | 1,323,880 |
| 2015-09-29 | $26.25 | $26.64 | $25.75 | $26.04 | $22.42 | 1,650,550 |
| 2015-09-28 | $26.21 | $26.79 | $25.81 | $26.77 | $23.04 | 1,427,490 |
| 2015-09-25 | $27.02 | $27.39 | $26.00 | $26.23 | $22.58 | 2,228,930 |
| 2015-09-24 | $27.30 | $27.94 | $27.00 | $27.36 | $23.55 | 3,276,200 |
| 2015-09-23 | $26.70 | $28.56 | $26.51 | $27.37 | $23.56 | 4,131,300 |
| 2015-09-22 | $27.60 | $27.60 | $26.91 | $27.08 | $23.31 | 2,680,960 |
| 2015-09-21 | $26.40 | $27.50 | $26.03 | $27.39 | $23.58 | 2,931,650 |
| 2015-09-18 | $26.60 | $26.87 | $25.77 | $26.49 | $22.80 | 2,328,110 |
| 2015-09-17 | $26.00 | $27.45 | $25.60 | $26.13 | $22.49 | 5,213,070 |
| 2015-09-16 | $24.29 | $26.52 | $24.29 | $26.32 | $22.66 | 3,008,850 |
| 2015-09-15 | $24.40 | $25.25 | $23.90 | $24.12 | $20.76 | 2,450,760 |
| 2015-09-14 | $27.21 | $27.47 | $24.36 | $24.82 | $21.36 | 4,243,490 |
| 2015-09-11 | $26.71 | $27.15 | $26.11 | $26.72 | $23.00 | 1,967,390 |
| 2015-09-10 | $27.00 | $27.48 | $26.45 | $26.46 | $22.78 | 3,759,160 |
| 2015-09-09 | $27.25 | $28.35 | $26.85 | $27.37 | $23.56 | 5,575,380 |
| 2015-09-08 | $25.61 | $27.12 | $25.20 | $27.10 | $23.33 | 2,943,330 |
| 2015-09-07 | $25.70 | $27.00 | $25.11 | $25.98 | $22.36 | 4,285,500 |
| 2015-09-04 | $25.64 | $25.64 | $25.64 | $25.64 | $22.07 | 0 |
| 2015-09-03 | $25.64 | $25.64 | $25.64 | $25.64 | $22.07 | 0 |
| 2015-09-02 | $24.01 | $25.80 | $23.61 | $25.64 | $22.07 | 5,960,480 |
| 2015-09-01 | $26.89 | $26.89 | $24.58 | $24.92 | $21.45 | 3,266,510 |
| 2015-08-31 | $27.31 | $27.59 | $26.71 | $26.87 | $23.13 | 3,580,990 |
| 2015-08-28 | $26.68 | $28.48 | $26.31 | $27.77 | $23.90 | 7,183,310 |
| 2015-08-27 | $25.12 | $26.52 | $24.88 | $26.48 | $22.79 | 4,935,070 |
| 2015-08-26 | $24.66 | $25.97 | $23.60 | $24.51 | $21.10 | 6,244,960 |
| 2015-08-25 | $24.99 | $26.18 | $23.69 | $24.01 | $20.67 | 7,545,470 |
| 2015-08-24 | $27.45 | $28.55 | $26.10 | $26.10 | $22.47 | 9,023,400 |
| 2015-08-21 | $31.41 | $31.89 | $28.80 | $29.00 | $24.96 | 4,847,130 |
| 2015-08-20 | $32.73 | $33.12 | $31.80 | $32.00 | $27.55 | 3,330,690 |
| 2015-08-19 | $32.21 | $33.78 | $30.80 | $33.11 | $28.50 | 6,855,970 |
| 2015-08-18 | $37.32 | $37.46 | $33.70 | $33.70 | $29.01 | 4,698,930 |
| 2015-08-17 | $37.30 | $37.76 | $36.71 | $37.44 | $32.23 | 2,975,890 |
| 2015-08-14 | $37.88 | $38.00 | $37.20 | $37.27 | $32.08 | 4,696,310 |
| 2015-08-13 | $36.16 | $38.20 | $36.08 | $37.87 | $32.60 | 4,042,760 |
| 2015-08-12 | $36.80 | $37.57 | $36.30 | $36.39 | $31.32 | 3,766,840 |
| 2015-08-11 | $38.26 | $38.66 | $37.35 | $37.48 | $32.26 | 7,251,500 |
| 2015-08-10 | $36.91 | $38.89 | $36.70 | $38.62 | $33.24 | 9,222,390 |
| 2015-08-07 | $38.80 | $38.90 | $35.83 | $36.87 | $31.74 | 11,679,660 |
| 2015-08-06 | $32.44 | $36.88 | $32.01 | $36.88 | $31.75 | 13,271,900 |
| 2015-08-05 | $33.00 | $34.41 | $32.56 | $33.53 | $28.86 | 7,268,950 |
| 2015-08-04 | $30.35 | $33.00 | $30.27 | $32.82 | $28.25 | 5,121,330 |
Xiamen Faratronic Company Ltd (600563) News Headlines
Recent Xiamen Faratronic Company Ltd (600563) News
Similar Companies to Xiamen Faratronic Company Ltd (600563) 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 | -- | -- | -- |