Hundsun Technologies Inc (600570) Exchange: SHG
Data as of July 10, 2025
$25.50 ($-0.64) -2.45%
Hundsun Technologies Inc - Daily Information
Click for more stock information on Hundsun Technologies Inc.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $26.15 |
| Previous Close | $25.50 |
| High | $26.19 |
| Low | $25.50 |
| Adjusted Open | $26.15 |
| Previous Adjusted Close | $25.50 |
| Adjusted High | $26.19 |
| Adjusted Low | $25.50 |
About Hundsun Technologies Inc (600570)
Hundsun Technologies Inc. is principally engaged in the provision of financial information technology (IT) products and services, covering banking, securities, funds, trusts, insurance, futures and other various fields in financial market. The Company’s main business activities comprise software development, system integration, hardware distribution and others. The Company operates the businesses within China’s domestic market.
Invest in Hundsun Technologies Inc (600570)
Historical Stock Data for Hundsun Technologies Inc (600570)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $26.15 | $26.19 | $25.50 | $25.50 | $25.50 | 20,245,020 |
| 2025-05-22 | $26.42 | $26.45 | $26.10 | $26.14 | $26.14 | 13,311,250 |
| 2025-05-21 | $26.34 | $26.73 | $26.26 | $26.49 | $26.49 | 18,765,500 |
| 2025-05-20 | $26.25 | $26.34 | $26.05 | $26.23 | $26.23 | 12,036,800 |
| 2025-05-19 | $26.26 | $26.35 | $25.78 | $26.13 | $26.13 | 17,723,680 |
| 2025-05-16 | $26.40 | $26.54 | $26.25 | $26.42 | $26.42 | 15,709,040 |
| 2025-05-15 | $27.17 | $27.17 | $26.50 | $26.54 | $26.54 | 28,041,730 |
| 2025-05-14 | $26.62 | $27.94 | $26.33 | $27.40 | $27.40 | 47,621,400 |
| 2025-05-13 | $27.30 | $27.32 | $26.68 | $26.68 | $26.68 | 23,955,320 |
| 2025-05-12 | $26.44 | $27.20 | $26.31 | $27.10 | $27.10 | 32,456,950 |
| 2025-05-09 | $26.71 | $26.71 | $26.03 | $26.08 | $26.08 | 19,729,400 |
| 2025-05-08 | $26.60 | $26.81 | $26.45 | $26.72 | $26.72 | 21,487,860 |
| 2025-05-07 | $27.74 | $27.94 | $26.48 | $26.69 | $26.69 | 44,685,540 |
| 2025-05-06 | $26.38 | $26.77 | $26.29 | $26.68 | $26.68 | 29,413,970 |
| 2025-04-30 | $25.49 | $26.06 | $25.38 | $25.95 | $25.95 | 23,134,160 |
| 2025-04-29 | $25.21 | $25.65 | $25.14 | $25.42 | $25.42 | 15,208,320 |
| 2025-04-28 | $25.85 | $26.02 | $25.28 | $25.30 | $25.30 | 21,819,110 |
| 2025-04-25 | $25.83 | $26.08 | $25.70 | $25.85 | $25.85 | 19,496,420 |
| 2025-04-24 | $26.24 | $26.51 | $25.72 | $25.74 | $25.74 | 25,136,320 |
| 2025-04-23 | $26.20 | $26.55 | $25.96 | $26.23 | $26.23 | 29,385,560 |
| 2025-04-22 | $26.00 | $26.22 | $25.82 | $25.90 | $25.90 | 18,493,540 |
| 2025-04-21 | $25.57 | $26.05 | $25.35 | $26.02 | $26.02 | 17,862,610 |
| 2025-04-18 | $25.61 | $25.80 | $25.43 | $25.61 | $25.61 | 12,248,310 |
| 2025-04-17 | $25.50 | $25.90 | $25.42 | $25.73 | $25.73 | 17,067,320 |
| 2025-04-16 | $25.82 | $25.85 | $25.27 | $25.66 | $25.66 | 18,625,600 |
| 2025-04-15 | $26.02 | $26.15 | $25.63 | $25.84 | $25.84 | 16,012,470 |
| 2025-04-14 | $26.10 | $26.79 | $26.01 | $26.07 | $26.07 | 27,911,950 |
| 2025-04-11 | $25.71 | $26.05 | $25.48 | $25.83 | $25.83 | 28,180,050 |
| 2025-04-10 | $26.15 | $26.21 | $25.56 | $25.63 | $25.63 | 40,132,530 |
| 2025-04-09 | $23.87 | $25.21 | $23.50 | $25.21 | $25.21 | 52,340,680 |
| 2025-04-08 | $25.06 | $25.06 | $23.61 | $24.25 | $24.25 | 60,075,730 |
| 2025-04-07 | $25.30 | $26.33 | $24.80 | $24.80 | $24.80 | 47,150,750 |
| 2025-04-03 | $27.55 | $28.07 | $27.50 | $27.56 | $27.56 | 19,331,030 |
| 2025-04-02 | $27.55 | $28.07 | $27.50 | $27.85 | $27.85 | 18,401,150 |
| 2025-04-01 | $28.21 | $28.28 | $27.59 | $27.61 | $27.61 | 28,604,230 |
| 2025-03-31 | $27.88 | $28.25 | $27.59 | $28.04 | $28.04 | 37,456,290 |
| 2025-03-28 | $29.10 | $29.17 | $28.88 | $28.92 | $28.92 | 17,331,150 |
| 2025-03-27 | $28.93 | $29.43 | $28.64 | $29.00 | $29.00 | 25,549,560 |
| 2025-03-26 | $29.00 | $29.18 | $28.86 | $29.00 | $29.00 | 18,625,310 |
| 2025-03-25 | $29.10 | $29.52 | $28.85 | $28.98 | $28.98 | 23,082,330 |
| 2025-03-24 | $29.31 | $29.49 | $28.60 | $29.16 | $29.16 | 34,908,000 |
| 2025-03-21 | $30.05 | $30.29 | $29.26 | $29.31 | $29.31 | 41,091,420 |
| 2025-03-20 | $30.65 | $31.05 | $30.23 | $30.26 | $30.26 | 41,143,440 |
| 2025-03-19 | $30.92 | $31.09 | $30.55 | $30.73 | $30.73 | 25,704,330 |
| 2025-03-18 | $31.50 | $31.60 | $30.90 | $31.05 | $31.05 | 28,945,790 |
| 2025-03-17 | $31.65 | $31.66 | $31.04 | $31.11 | $31.11 | 35,775,170 |
| 2025-03-14 | $30.25 | $31.90 | $30.07 | $31.69 | $31.69 | 67,359,910 |
| 2025-03-13 | $30.75 | $31.01 | $30.00 | $30.25 | $30.25 | 36,221,150 |
| 2025-03-12 | $31.12 | $31.70 | $30.81 | $30.98 | $30.98 | 40,312,580 |
| 2025-03-11 | $30.44 | $30.98 | $30.39 | $30.84 | $30.84 | 36,385,670 |
| 2025-03-10 | $31.10 | $31.30 | $30.64 | $31.13 | $31.13 | 34,161,210 |
| 2025-03-07 | $32.35 | $32.38 | $31.04 | $31.20 | $31.20 | 59,419,550 |
| 2025-03-06 | $31.90 | $32.85 | $31.31 | $32.33 | $32.33 | 70,626,920 |
| 2025-03-05 | $31.00 | $31.25 | $30.70 | $30.93 | $30.93 | 30,672,080 |
| 2025-03-04 | $30.39 | $31.17 | $30.30 | $30.95 | $30.95 | 32,240,020 |
| 2025-03-03 | $30.55 | $31.41 | $30.06 | $30.70 | $30.70 | 43,174,260 |
| 2025-02-28 | $32.37 | $32.55 | $30.40 | $30.55 | $30.55 | 64,541,340 |
| 2025-02-27 | $33.15 | $33.20 | $31.70 | $32.37 | $32.37 | 61,300,900 |
| 2025-02-26 | $33.00 | $33.43 | $32.45 | $33.20 | $33.20 | 54,312,920 |
| 2025-02-25 | $32.56 | $33.46 | $32.35 | $32.73 | $32.73 | 70,220,320 |
| 2025-02-24 | $34.78 | $35.08 | $33.48 | $33.91 | $33.91 | 92,205,600 |
| 2025-02-20 | $33.37 | $34.20 | $32.90 | $33.02 | $33.02 | 65,695,230 |
| 2025-02-19 | $33.00 | $33.76 | $32.70 | $33.58 | $33.58 | 89,405,360 |
| 2025-02-18 | $34.42 | $35.01 | $32.68 | $32.74 | $32.74 | 131,366,500 |
| 2025-02-17 | $35.30 | $37.18 | $33.70 | $34.63 | $34.63 | 202,263,950 |
| 2025-02-14 | $32.15 | $35.42 | $32.15 | $34.96 | $34.96 | 172,333,870 |
| 2025-02-13 | $32.40 | $32.93 | $31.92 | $32.20 | $32.20 | 85,278,090 |
| 2025-02-12 | $31.50 | $32.90 | $31.34 | $32.89 | $32.89 | 112,042,030 |
| 2025-02-11 | $30.76 | $32.35 | $30.12 | $31.20 | $31.20 | 98,905,780 |
| 2025-02-10 | $30.60 | $30.96 | $29.81 | $30.76 | $30.76 | 77,300,140 |
| 2025-02-07 | $28.50 | $30.65 | $28.40 | $30.15 | $30.15 | 100,817,950 |
| 2025-02-06 | $27.30 | $28.85 | $26.89 | $28.47 | $28.47 | 57,148,070 |
| 2025-02-05 | $26.80 | $28.08 | $26.71 | $27.24 | $27.24 | 61,809,120 |
| 2025-01-27 | $26.85 | $26.94 | $25.93 | $25.94 | $25.94 | 25,791,480 |
| 2025-01-24 | $26.22 | $26.69 | $26.11 | $26.49 | $26.49 | 26,926,670 |
| 2025-01-23 | $26.70 | $27.49 | $26.30 | $26.30 | $26.30 | 42,567,450 |
| 2025-01-22 | $26.38 | $26.40 | $25.95 | $26.11 | $26.11 | 18,256,590 |
| 2025-01-21 | $26.70 | $26.77 | $26.11 | $26.40 | $26.40 | 21,038,810 |
| 2025-01-20 | $26.57 | $26.66 | $26.13 | $26.19 | $26.19 | 22,267,530 |
| 2025-01-17 | $25.92 | $26.45 | $25.86 | $26.15 | $26.15 | 21,160,020 |
| 2025-01-16 | $26.64 | $26.97 | $25.89 | $26.08 | $26.08 | 26,875,740 |
| 2025-01-15 | $26.62 | $26.66 | $26.22 | $26.30 | $26.30 | 22,930,330 |
| 2025-01-14 | $25.50 | $26.70 | $25.32 | $26.66 | $26.66 | 41,265,920 |
| 2025-01-13 | $24.74 | $25.48 | $24.50 | $25.28 | $25.28 | 25,063,960 |
| 2025-01-09 | $25.19 | $25.65 | $25.17 | $25.42 | $25.42 | 19,803,550 |
| 2025-01-08 | $25.52 | $25.72 | $24.63 | $25.37 | $25.37 | 34,351,790 |
| 2025-01-07 | $25.25 | $25.61 | $25.01 | $25.60 | $25.60 | 27,721,800 |
| 2025-01-06 | $25.33 | $25.66 | $24.98 | $25.16 | $25.16 | 31,414,240 |
| 2025-01-03 | $26.50 | $26.74 | $25.31 | $25.36 | $25.36 | 40,995,290 |
| 2025-01-02 | $27.68 | $27.82 | $25.70 | $26.42 | $26.42 | 62,482,030 |
| 2024-12-31 | $29.50 | $29.55 | $27.99 | $27.99 | $27.99 | 45,925,060 |
| 2024-12-30 | $29.41 | $29.63 | $29.13 | $29.43 | $29.43 | 22,236,090 |
| 2024-12-27 | $29.21 | $30.09 | $29.03 | $29.41 | $29.41 | 41,121,340 |
| 2024-12-26 | $29.27 | $29.51 | $29.09 | $29.14 | $29.14 | 25,392,860 |
| 2024-12-25 | $29.68 | $29.75 | $28.94 | $29.12 | $29.12 | 26,197,870 |
| 2024-12-24 | $29.33 | $29.75 | $29.14 | $29.65 | $29.65 | 25,397,770 |
| 2024-12-23 | $29.90 | $30.18 | $29.18 | $29.25 | $29.25 | 32,067,350 |
| 2024-12-20 | $29.80 | $30.37 | $29.61 | $29.99 | $29.99 | 32,238,320 |
| 2024-12-19 | $29.46 | $29.93 | $29.30 | $29.92 | $29.92 | 31,689,930 |
| 2024-12-18 | $30.00 | $30.22 | $29.55 | $29.88 | $29.88 | 29,736,880 |
| 2024-12-17 | $29.89 | $30.31 | $29.70 | $29.75 | $29.75 | 33,098,820 |
| 2024-12-16 | $30.12 | $30.23 | $29.63 | $29.81 | $29.81 | 33,406,260 |
| 2024-12-13 | $31.20 | $31.25 | $30.01 | $30.12 | $30.12 | 62,651,690 |
| 2024-12-12 | $30.82 | $32.28 | $30.40 | $31.79 | $31.79 | 68,163,350 |
| 2024-12-11 | $31.71 | $31.89 | $30.42 | $30.82 | $30.82 | 64,768,050 |
| 2024-12-10 | $33.23 | $33.27 | $31.69 | $31.86 | $31.86 | 87,733,280 |
| 2024-12-09 | $31.21 | $32.56 | $31.00 | $31.27 | $31.27 | 59,769,390 |
| 2024-12-06 | $31.02 | $32.13 | $30.64 | $31.11 | $31.11 | 67,221,500 |
| 2024-12-05 | $30.39 | $31.35 | $30.39 | $31.02 | $31.02 | 50,353,500 |
| 2024-12-04 | $31.00 | $31.29 | $30.44 | $30.60 | $30.60 | 44,955,880 |
| 2024-12-03 | $31.13 | $31.65 | $30.60 | $31.17 | $31.17 | 59,413,630 |
| 2024-12-02 | $30.48 | $31.87 | $30.21 | $31.34 | $31.34 | 77,227,560 |
| 2024-11-29 | $29.21 | $31.70 | $29.15 | $30.68 | $30.68 | 89,802,830 |
| 2024-11-28 | $29.80 | $30.80 | $29.32 | $29.38 | $29.38 | 71,510,240 |
| 2024-11-27 | $28.08 | $28.98 | $27.52 | $28.98 | $28.98 | 49,680,620 |
| 2024-11-26 | $28.10 | $28.79 | $27.83 | $28.08 | $28.08 | 34,126,010 |
| 2024-11-25 | $28.94 | $29.18 | $27.43 | $28.10 | $28.10 | 64,546,220 |
| 2024-11-22 | $30.50 | $30.78 | $28.90 | $28.96 | $28.96 | 64,420,590 |
| 2024-11-21 | $30.11 | $31.10 | $30.11 | $30.62 | $30.62 | 49,452,450 |
| 2024-11-20 | $29.97 | $31.29 | $29.72 | $30.63 | $30.63 | 68,419,620 |
| 2024-11-19 | $29.30 | $30.25 | $28.94 | $30.00 | $30.00 | 62,369,400 |
| 2024-11-18 | $29.93 | $30.58 | $28.66 | $29.30 | $29.30 | 72,121,180 |
| 2024-11-15 | $31.34 | $32.15 | $29.81 | $29.82 | $29.82 | 94,799,820 |
| 2024-11-14 | $32.50 | $33.16 | $31.54 | $31.66 | $31.66 | 77,698,350 |
| 2024-11-13 | $33.80 | $34.19 | $32.30 | $32.80 | $32.80 | 110,895,760 |
| 2024-11-12 | $35.00 | $37.30 | $34.24 | $34.33 | $34.33 | 163,867,170 |
| 2024-11-11 | $31.19 | $34.83 | $31.02 | $34.43 | $34.43 | 134,604,560 |
| 2024-11-08 | $33.52 | $33.79 | $31.59 | $31.66 | $31.66 | 136,379,650 |
| 2024-11-07 | $29.70 | $32.88 | $29.09 | $32.60 | $32.60 | 176,349,410 |
| 2024-11-06 | $30.50 | $32.06 | $29.88 | $30.49 | $30.49 | 203,375,520 |
| 2024-11-05 | $27.22 | $29.15 | $26.78 | $29.15 | $29.15 | 141,106,090 |
| 2024-11-04 | $25.70 | $26.55 | $25.66 | $26.50 | $26.50 | 49,807,980 |
| 2024-11-01 | $26.54 | $27.15 | $25.73 | $25.83 | $25.83 | 72,112,790 |
| 2024-10-31 | $25.99 | $27.53 | $25.70 | $26.81 | $26.81 | 98,647,150 |
| 2024-10-30 | $25.58 | $26.11 | $25.38 | $25.87 | $25.87 | 47,370,320 |
| 2024-10-29 | $26.47 | $27.09 | $25.85 | $25.88 | $25.88 | 66,675,090 |
| 2024-10-28 | $26.29 | $26.65 | $26.00 | $26.47 | $26.47 | 47,382,860 |
| 2024-10-25 | $26.42 | $26.83 | $25.94 | $26.38 | $26.38 | 58,012,530 |
| 2024-10-24 | $26.52 | $27.08 | $26.06 | $26.30 | $26.30 | 59,644,930 |
| 2024-10-23 | $26.99 | $27.94 | $26.72 | $26.86 | $26.86 | 78,354,680 |
| 2024-10-22 | $27.95 | $27.95 | $26.50 | $27.10 | $27.10 | 94,044,620 |
| 2024-10-21 | $28.00 | $28.67 | $27.27 | $28.01 | $28.01 | 136,329,610 |
| 2024-10-18 | $25.50 | $28.34 | $25.09 | $28.10 | $28.10 | 162,988,800 |
| 2024-10-17 | $26.12 | $26.50 | $25.18 | $25.76 | $25.76 | 97,513,120 |
| 2024-10-16 | $24.84 | $26.44 | $24.61 | $25.58 | $25.58 | 90,124,030 |
| 2024-10-15 | $24.45 | $27.30 | $24.25 | $25.58 | $25.58 | 144,015,630 |
| 2024-10-14 | $23.52 | $25.52 | $22.49 | $24.94 | $24.94 | 126,394,390 |
| 2024-10-11 | $24.38 | $25.22 | $23.11 | $23.38 | $23.38 | 128,719,440 |
| 2024-10-10 | $28.00 | $28.12 | $25.00 | $25.46 | $25.46 | 248,834,300 |
| 2024-10-09 | $27.68 | $27.68 | $26.88 | $27.68 | $27.68 | 157,534,970 |
| 2024-10-08 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 8,202,980 |
| 2024-09-30 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 12,354,100 |
| 2024-09-27 | $19.99 | $20.79 | $19.84 | $20.79 | $20.79 | 58,085,690 |
| 2024-09-26 | $17.95 | $19.01 | $17.80 | $18.90 | $18.90 | 50,931,700 |
| 2024-09-25 | $18.00 | $18.38 | $17.79 | $17.90 | $17.90 | 50,306,340 |
| 2024-09-24 | $16.68 | $17.62 | $16.51 | $17.55 | $17.55 | 45,501,260 |
| 2024-09-23 | $16.64 | $16.71 | $16.41 | $16.43 | $16.43 | 13,561,380 |
| 2024-09-20 | $16.52 | $16.68 | $16.35 | $16.63 | $16.63 | 19,515,810 |
| 2024-09-19 | $16.06 | $16.56 | $15.87 | $16.48 | $16.48 | 18,884,070 |
| 2024-09-18 | $15.93 | $16.07 | $15.67 | $15.92 | $15.92 | 8,623,050 |
| 2024-09-13 | $16.19 | $16.30 | $15.97 | $15.99 | $15.99 | 9,162,500 |
| 2024-09-12 | $16.32 | $16.50 | $16.17 | $16.20 | $16.20 | 9,056,390 |
| 2024-09-11 | $16.14 | $16.39 | $16.07 | $16.31 | $16.31 | 9,727,440 |
| 2024-09-10 | $15.92 | $16.43 | $15.70 | $16.20 | $16.20 | 13,949,750 |
| 2024-09-09 | $15.98 | $16.16 | $15.80 | $15.88 | $15.88 | 10,448,740 |
| 2024-09-06 | $16.56 | $16.56 | $16.09 | $16.10 | $16.10 | 9,970,540 |
| 2024-09-05 | $16.12 | $16.44 | $16.12 | $16.33 | $16.33 | 12,656,090 |
| 2024-09-04 | $16.04 | $16.33 | $15.98 | $16.11 | $16.11 | 10,372,590 |
| 2024-09-03 | $15.81 | $16.20 | $15.81 | $16.16 | $16.16 | 11,598,200 |
| 2024-09-02 | $16.31 | $16.38 | $15.82 | $15.84 | $15.84 | 15,804,960 |
| 2024-08-30 | $15.75 | $16.54 | $15.70 | $16.33 | $16.33 | 21,214,640 |
| 2024-08-29 | $15.49 | $15.93 | $15.44 | $15.79 | $15.79 | 11,025,400 |
| 2024-08-28 | $15.35 | $15.59 | $15.23 | $15.55 | $15.55 | 10,824,360 |
| 2024-08-27 | $15.53 | $15.55 | $15.28 | $15.34 | $15.34 | 11,067,050 |
| 2024-08-26 | $15.75 | $16.02 | $15.48 | $15.58 | $15.58 | 15,185,920 |
| 2024-08-23 | $15.36 | $15.82 | $15.36 | $15.70 | $15.70 | 13,938,290 |
| 2024-08-22 | $15.90 | $15.97 | $15.33 | $15.36 | $15.36 | 15,732,670 |
| 2024-08-21 | $15.94 | $16.09 | $15.80 | $15.83 | $15.83 | 9,984,880 |
| 2024-08-20 | $16.42 | $16.45 | $15.95 | $15.99 | $15.99 | 14,446,200 |
| 2024-08-19 | $16.40 | $16.68 | $16.34 | $16.43 | $16.43 | 11,166,640 |
| 2024-08-16 | $16.60 | $16.68 | $16.40 | $16.40 | $16.40 | 10,572,170 |
| 2024-08-15 | $16.46 | $16.90 | $16.38 | $16.58 | $16.58 | 16,722,810 |
| 2024-08-14 | $16.79 | $16.91 | $16.47 | $16.49 | $16.49 | 11,955,610 |
| 2024-08-13 | $16.73 | $16.88 | $16.61 | $16.86 | $16.86 | 9,125,420 |
| 2024-08-12 | $16.88 | $17.02 | $16.65 | $16.73 | $16.73 | 10,019,080 |
| 2024-08-09 | $17.40 | $17.43 | $16.97 | $16.97 | $16.97 | 10,332,850 |
| 2024-08-08 | $17.36 | $17.54 | $16.99 | $17.26 | $17.26 | 15,230,810 |
| 2024-08-07 | $17.67 | $17.79 | $17.44 | $17.49 | $17.49 | 10,261,550 |
| 2024-08-06 | $17.85 | $17.96 | $17.48 | $17.67 | $17.67 | 14,485,990 |
| 2024-08-05 | $17.68 | $18.23 | $17.52 | $17.63 | $17.63 | 17,217,690 |
| 2024-08-02 | $18.07 | $18.28 | $17.79 | $17.82 | $17.82 | 12,062,950 |
| 2024-08-01 | $18.24 | $18.38 | $18.08 | $18.13 | $18.13 | 14,622,280 |
| 2024-07-31 | $17.32 | $18.40 | $17.30 | $18.32 | $18.32 | 29,631,860 |
| 2024-07-30 | $17.25 | $17.41 | $17.11 | $17.32 | $17.32 | 8,125,180 |
| 2024-07-29 | $17.43 | $17.49 | $17.15 | $17.27 | $17.27 | 10,116,300 |
| 2024-07-26 | $17.44 | $17.68 | $17.32 | $17.43 | $17.43 | 11,513,240 |
| 2024-07-25 | $16.98 | $17.68 | $16.98 | $17.43 | $17.43 | 15,466,200 |
| 2024-07-24 | $17.32 | $17.39 | $17.01 | $17.08 | $17.08 | 13,074,370 |
| 2024-07-23 | $17.81 | $17.81 | $17.32 | $17.32 | $17.32 | 14,589,280 |
| 2024-07-22 | $17.69 | $18.00 | $17.43 | $17.76 | $17.76 | 22,077,800 |
| 2024-07-19 | $16.97 | $17.62 | $16.90 | $17.49 | $17.49 | 24,855,820 |
| 2024-07-18 | $16.87 | $17.09 | $16.65 | $17.01 | $17.01 | 13,620,090 |
| 2024-07-17 | $16.82 | $17.08 | $16.77 | $16.94 | $16.94 | 14,026,300 |
| 2024-07-16 | $16.47 | $16.88 | $16.27 | $16.83 | $16.83 | 14,733,700 |
| 2024-07-15 | $16.70 | $16.76 | $16.46 | $16.50 | $16.50 | 11,028,460 |
| 2024-07-12 | $16.86 | $16.91 | $16.70 | $16.72 | $16.72 | 10,489,550 |
| 2024-07-11 | $16.64 | $17.00 | $16.46 | $16.84 | $16.84 | 19,058,910 |
| 2024-07-10 | $16.15 | $16.78 | $15.91 | $16.34 | $16.34 | 22,011,850 |
| 2024-07-09 | $16.39 | $16.66 | $16.13 | $16.54 | $16.54 | 17,179,220 |
| 2024-07-08 | $16.71 | $16.79 | $16.31 | $16.37 | $16.37 | 13,998,730 |
| 2024-07-05 | $16.61 | $16.89 | $16.45 | $16.79 | $16.79 | 16,202,570 |
| 2024-07-04 | $17.14 | $17.25 | $16.59 | $16.60 | $16.60 | 21,574,670 |
| 2024-07-03 | $17.27 | $17.38 | $17.01 | $17.15 | $17.15 | 13,418,520 |
| 2024-07-02 | $17.46 | $17.74 | $17.29 | $17.33 | $17.33 | 15,010,010 |
| 2024-07-01 | $17.50 | $17.66 | $17.02 | $17.46 | $17.46 | 19,612,510 |
| 2024-06-28 | $17.90 | $18.18 | $17.60 | $17.66 | $17.66 | 17,790,780 |
| 2024-06-27 | $17.99 | $18.26 | $17.85 | $17.92 | $17.92 | 13,132,600 |
| 2024-06-26 | $17.30 | $18.18 | $17.25 | $18.12 | $18.12 | 19,905,920 |
| 2024-06-25 | $17.64 | $17.78 | $17.20 | $17.39 | $17.39 | 21,847,390 |
| 2024-06-24 | $18.10 | $18.13 | $17.64 | $17.65 | $17.65 | 18,342,540 |
| 2024-06-21 | $18.08 | $18.30 | $17.88 | $18.22 | $18.22 | 16,860,570 |
| 2024-06-20 | $18.88 | $18.93 | $18.13 | $18.14 | $18.14 | 32,248,720 |
| 2024-06-19 | $19.45 | $19.47 | $18.97 | $19.03 | $19.03 | 15,668,880 |
| 2024-06-18 | $19.21 | $19.59 | $19.13 | $19.37 | $19.37 | 15,795,890 |
| 2024-06-17 | $19.31 | $19.50 | $19.12 | $19.21 | $19.21 | 17,573,990 |
| 2024-06-14 | $19.16 | $19.54 | $18.95 | $19.51 | $19.51 | 18,353,930 |
| 2024-06-13 | $19.38 | $19.44 | $19.13 | $19.19 | $19.19 | 12,095,210 |
| 2024-06-12 | $19.38 | $19.53 | $19.33 | $19.38 | $19.38 | 12,624,130 |
| 2024-06-11 | $19.06 | $19.49 | $19.00 | $19.38 | $19.38 | 12,314,690 |
| 2024-06-07 | $19.50 | $19.67 | $19.20 | $19.39 | $19.39 | 12,439,070 |
| 2024-06-06 | $19.94 | $20.00 | $19.30 | $19.39 | $19.39 | 18,697,880 |
| 2024-06-05 | $19.73 | $20.22 | $19.71 | $19.88 | $19.88 | 16,749,360 |
| 2024-06-04 | $19.65 | $19.85 | $19.48 | $19.83 | $19.83 | 14,778,780 |
| 2024-06-03 | $19.99 | $20.05 | $19.47 | $19.65 | $19.65 | 20,944,660 |
| 2024-05-31 | $20.09 | $20.28 | $20.03 | $20.07 | $20.07 | 14,233,850 |
| 2024-05-30 | $20.03 | $20.12 | $19.83 | $20.03 | $20.03 | 10,437,880 |
| 2024-05-29 | $20.01 | $20.30 | $19.92 | $20.06 | $20.06 | 12,411,550 |
| 2024-05-28 | $20.25 | $20.32 | $19.98 | $20.11 | $20.11 | 12,924,630 |
| 2024-05-27 | $20.32 | $20.37 | $19.80 | $20.30 | $20.30 | 21,935,740 |
| 2024-05-24 | $20.82 | $20.95 | $20.18 | $20.25 | $20.25 | 28,021,350 |
| 2024-05-23 | $21.35 | $21.43 | $20.86 | $20.90 | $20.90 | 21,692,340 |
| 2024-05-22 | $21.29 | $21.50 | $21.07 | $21.41 | $21.41 | 16,178,910 |
| 2024-05-21 | $21.66 | $21.73 | $21.24 | $21.30 | $21.30 | 21,006,620 |
| 2024-05-20 | $21.26 | $22.00 | $21.15 | $21.71 | $21.71 | 37,478,460 |
| 2024-05-17 | $20.83 | $21.29 | $20.76 | $21.26 | $21.26 | 24,995,590 |
| 2024-05-16 | $20.66 | $21.13 | $20.48 | $20.91 | $20.91 | 31,887,860 |
| 2024-05-15 | $20.95 | $20.96 | $20.50 | $20.56 | $20.56 | 20,706,880 |
| 2024-05-14 | $20.83 | $21.02 | $20.75 | $20.93 | $20.93 | 18,205,550 |
| 2024-05-13 | $20.90 | $21.37 | $20.68 | $20.83 | $20.83 | 29,605,320 |
| 2024-05-10 | $21.24 | $21.43 | $20.87 | $21.09 | $21.09 | 21,406,510 |
| 2024-05-09 | $20.77 | $21.47 | $20.76 | $21.25 | $21.25 | 29,132,250 |
| 2024-05-08 | $21.14 | $21.14 | $20.72 | $20.79 | $20.79 | 28,968,180 |
| 2024-05-07 | $21.20 | $21.49 | $20.98 | $21.28 | $21.28 | 26,998,480 |
| 2024-05-06 | $21.04 | $21.77 | $21.00 | $21.21 | $21.21 | 57,253,090 |
| 2024-04-30 | $21.80 | $21.80 | $20.58 | $20.61 | $20.61 | 81,058,990 |
| 2024-04-29 | $21.40 | $22.47 | $21.33 | $22.25 | $22.25 | 56,257,860 |
| 2024-04-26 | $20.55 | $21.58 | $20.51 | $21.51 | $21.51 | 54,998,640 |
| 2024-04-25 | $21.42 | $21.44 | $20.40 | $20.45 | $20.45 | 36,091,090 |
| 2024-04-24 | $20.64 | $20.79 | $20.44 | $20.78 | $20.78 | 20,752,190 |
| 2024-04-23 | $20.58 | $20.79 | $20.42 | $20.55 | $20.55 | 17,126,860 |
| 2024-04-22 | $20.00 | $20.75 | $19.73 | $20.57 | $20.57 | 30,002,120 |
| 2024-04-19 | $20.78 | $20.83 | $20.22 | $20.31 | $20.31 | 31,528,340 |
| 2024-04-18 | $20.90 | $21.55 | $20.60 | $20.99 | $20.99 | 33,934,470 |
| 2024-04-17 | $20.59 | $21.10 | $20.59 | $21.03 | $21.03 | 29,192,070 |
| 2024-04-16 | $20.98 | $21.38 | $20.40 | $20.46 | $20.46 | 26,463,100 |
| 2024-04-15 | $20.61 | $21.38 | $20.36 | $21.02 | $21.02 | 32,964,260 |
| 2024-04-12 | $20.87 | $21.06 | $20.46 | $20.52 | $20.52 | 20,013,320 |
| 2024-04-11 | $20.74 | $21.20 | $20.68 | $20.87 | $20.87 | 21,538,740 |
| 2024-04-10 | $21.45 | $21.46 | $20.70 | $20.86 | $20.86 | 26,683,340 |
| 2024-04-09 | $21.50 | $21.68 | $21.26 | $21.52 | $21.52 | 20,885,660 |
| 2024-04-08 | $22.00 | $22.07 | $21.36 | $21.37 | $21.37 | 39,526,850 |
| 2024-04-03 | $22.86 | $23.08 | $22.20 | $22.23 | $22.23 | 39,972,070 |
| 2024-04-02 | $23.20 | $23.22 | $22.78 | $22.92 | $22.92 | 23,176,710 |
| 2024-04-01 | $22.75 | $23.28 | $22.71 | $23.27 | $23.27 | 27,231,020 |
| 2024-03-29 | $22.74 | $22.74 | $22.20 | $22.56 | $22.56 | 21,714,110 |
| 2024-03-28 | $22.00 | $22.93 | $21.91 | $22.74 | $22.74 | 32,955,690 |
| 2024-03-27 | $23.35 | $23.40 | $22.02 | $22.08 | $22.08 | 38,917,370 |
| 2024-03-26 | $23.80 | $24.03 | $23.19 | $23.43 | $23.43 | 32,720,570 |
| 2024-03-25 | $25.17 | $25.26 | $23.88 | $23.93 | $23.93 | 41,508,170 |
| 2024-03-22 | $25.35 | $25.40 | $24.42 | $24.87 | $24.87 | 53,486,340 |
| 2024-03-21 | $25.18 | $26.30 | $25.15 | $25.43 | $25.43 | 75,761,910 |
| 2024-03-20 | $24.64 | $25.20 | $24.57 | $24.96 | $24.96 | 39,098,390 |
| 2024-03-19 | $24.95 | $25.06 | $24.61 | $24.64 | $24.64 | 31,153,240 |
| 2024-03-18 | $24.04 | $24.98 | $24.02 | $24.98 | $24.98 | 50,806,130 |
| 2024-03-15 | $23.98 | $24.15 | $23.46 | $24.08 | $24.08 | 31,853,620 |
| 2024-03-14 | $24.41 | $24.41 | $23.68 | $24.11 | $24.11 | 38,167,190 |
| 2024-03-13 | $24.53 | $24.90 | $24.32 | $24.44 | $24.44 | 42,040,870 |
| 2024-03-12 | $24.25 | $24.54 | $24.10 | $24.50 | $24.50 | 36,416,270 |
| 2024-03-11 | $23.75 | $24.26 | $23.45 | $24.25 | $24.25 | 35,422,800 |
| 2024-03-08 | $23.25 | $24.37 | $22.98 | $24.02 | $24.02 | 37,790,900 |
| 2024-03-07 | $24.23 | $24.29 | $23.23 | $23.25 | $23.25 | 36,359,760 |
| 2024-03-06 | $24.15 | $24.47 | $23.64 | $24.11 | $24.11 | 34,330,010 |
| 2024-03-05 | $24.61 | $24.73 | $24.07 | $24.33 | $24.33 | 39,152,700 |
| 2024-03-04 | $25.50 | $25.55 | $24.56 | $24.79 | $24.79 | 46,859,010 |
| 2024-03-01 | $24.40 | $25.40 | $24.25 | $25.23 | $25.23 | 63,115,610 |
| 2024-02-29 | $23.06 | $24.63 | $23.06 | $24.42 | $24.42 | 48,139,920 |
| 2024-02-28 | $24.52 | $25.24 | $23.30 | $23.30 | $23.30 | 65,675,500 |
| 2024-02-27 | $23.11 | $24.38 | $23.08 | $24.38 | $24.38 | 51,405,610 |
| 2024-02-26 | $23.23 | $23.66 | $22.99 | $23.27 | $23.27 | 31,923,430 |
| 2024-02-23 | $23.20 | $23.31 | $22.90 | $23.26 | $23.26 | 32,268,060 |
| 2024-02-22 | $22.68 | $23.26 | $22.60 | $23.17 | $23.17 | 35,950,180 |
| 2024-02-21 | $21.90 | $23.45 | $21.76 | $22.64 | $22.64 | 47,961,590 |
| 2024-02-20 | $22.05 | $22.13 | $21.76 | $22.07 | $22.07 | 27,026,620 |
| 2024-02-19 | $22.24 | $22.44 | $21.60 | $22.27 | $22.27 | 44,685,030 |
| 2024-02-08 | $21.08 | $21.79 | $20.98 | $21.75 | $21.75 | 46,609,370 |
| 2024-02-07 | $20.64 | $21.36 | $20.58 | $20.90 | $20.90 | 46,555,730 |
| 2024-02-06 | $19.20 | $20.76 | $19.03 | $20.64 | $20.64 | 48,339,810 |
| 2024-02-05 | $19.93 | $20.04 | $18.60 | $19.30 | $19.30 | 48,087,490 |
| 2024-02-02 | $21.13 | $21.42 | $19.33 | $20.05 | $20.05 | 44,617,090 |
| 2024-02-01 | $20.97 | $21.66 | $20.65 | $21.03 | $21.03 | 36,212,420 |
| 2024-01-31 | $21.92 | $22.10 | $20.79 | $21.04 | $21.04 | 44,442,220 |
| 2024-01-30 | $22.54 | $22.96 | $21.94 | $21.97 | $21.97 | 30,476,540 |
| 2024-01-29 | $24.30 | $24.30 | $22.65 | $22.71 | $22.71 | 57,045,470 |
| 2024-01-26 | $24.49 | $24.73 | $24.20 | $24.29 | $24.29 | 26,057,010 |
| 2024-01-25 | $24.30 | $24.86 | $23.87 | $24.68 | $24.68 | 41,444,140 |
| 2024-01-24 | $24.29 | $24.75 | $23.21 | $24.50 | $24.50 | 35,242,010 |
| 2024-01-23 | $23.20 | $24.06 | $23.06 | $23.90 | $23.90 | 26,131,140 |
| 2024-01-22 | $24.05 | $24.27 | $23.00 | $23.20 | $23.20 | 26,322,930 |
| 2024-01-19 | $24.39 | $24.49 | $24.09 | $24.16 | $24.16 | 17,290,010 |
| 2024-01-18 | $23.70 | $24.61 | $23.46 | $24.51 | $24.51 | 31,140,690 |
| 2024-01-17 | $24.53 | $24.55 | $23.90 | $23.90 | $23.90 | 20,759,330 |
| 2024-01-16 | $24.49 | $24.68 | $24.14 | $24.67 | $24.67 | 20,670,620 |
| 2024-01-15 | $24.65 | $24.99 | $24.44 | $24.60 | $24.60 | 17,472,110 |
| 2024-01-12 | $24.88 | $25.07 | $24.70 | $24.79 | $24.79 | 18,704,100 |
| 2024-01-11 | $24.60 | $25.12 | $24.60 | $25.02 | $25.02 | 23,927,880 |
| 2024-01-10 | $24.90 | $25.10 | $24.43 | $24.69 | $24.69 | 19,185,110 |
| 2024-01-09 | $25.12 | $25.48 | $24.70 | $24.99 | $24.99 | 21,716,930 |
| 2024-01-08 | $25.60 | $25.76 | $24.98 | $25.02 | $25.02 | 27,854,850 |
| 2024-01-05 | $25.97 | $26.29 | $25.62 | $25.84 | $25.84 | 24,727,410 |
| 2024-01-04 | $27.01 | $27.05 | $25.70 | $25.98 | $25.98 | 48,526,760 |
| 2024-01-03 | $28.17 | $28.17 | $26.71 | $27.24 | $27.24 | 36,639,080 |
| 2024-01-02 | $29.15 | $29.20 | $28.14 | $28.18 | $28.18 | 22,137,060 |
| 2024-01-01 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 0 |
| 2023-12-29 | $28.55 | $29.05 | $28.41 | $28.76 | $28.76 | 24,618,690 |
| 2023-12-28 | $26.94 | $28.88 | $26.58 | $28.57 | $28.57 | 39,723,890 |
| 2023-12-27 | $27.03 | $27.20 | $26.67 | $27.03 | $27.03 | 20,016,900 |
| 2023-12-26 | $27.36 | $27.57 | $26.84 | $27.00 | $27.00 | 13,635,260 |
| 2023-12-25 | $27.66 | $28.00 | $27.33 | $27.45 | $27.45 | 17,108,540 |
| 2023-12-22 | $27.94 | $28.13 | $27.48 | $27.67 | $27.67 | 21,453,120 |
| 2023-12-21 | $27.25 | $28.13 | $27.11 | $28.00 | $28.00 | 27,835,170 |
| 2023-12-20 | $28.55 | $28.62 | $27.40 | $27.41 | $27.41 | 30,614,280 |
| 2023-12-19 | $28.48 | $28.81 | $28.27 | $28.66 | $28.66 | 15,010,100 |
| 2023-12-18 | $28.55 | $29.18 | $28.30 | $28.49 | $28.49 | 16,045,350 |
| 2023-12-15 | $29.32 | $29.36 | $28.71 | $28.77 | $28.77 | 18,555,580 |
| 2023-12-14 | $29.60 | $29.87 | $29.15 | $29.17 | $29.17 | 15,548,210 |
| 2023-12-13 | $29.78 | $30.16 | $29.33 | $29.34 | $29.34 | 23,586,300 |
| 2023-12-12 | $30.17 | $30.24 | $29.56 | $29.72 | $29.72 | 22,322,930 |
| 2023-12-11 | $29.38 | $30.39 | $28.88 | $30.21 | $30.21 | 27,356,700 |
| 2023-12-08 | $29.07 | $29.74 | $29.04 | $29.46 | $29.46 | 22,322,370 |
| 2023-12-07 | $29.10 | $29.37 | $28.70 | $29.14 | $29.14 | 20,065,760 |
| 2023-12-06 | $29.40 | $29.50 | $28.73 | $29.14 | $29.14 | 25,641,270 |
| 2023-12-05 | $30.49 | $30.50 | $29.39 | $29.39 | $29.39 | 23,884,800 |
| 2023-12-04 | $30.61 | $30.86 | $30.41 | $30.58 | $30.58 | 17,071,710 |
| 2023-12-01 | $30.02 | $30.92 | $29.94 | $30.76 | $30.76 | 18,677,950 |
| 2023-11-30 | $30.31 | $30.50 | $29.84 | $30.03 | $30.03 | 13,359,880 |
| 2023-11-29 | $30.84 | $30.98 | $30.30 | $30.35 | $30.35 | 13,396,140 |
| 2023-11-28 | $30.79 | $31.03 | $30.52 | $30.84 | $30.84 | 11,308,550 |
| 2023-11-27 | $31.05 | $31.19 | $30.61 | $30.80 | $30.80 | 12,743,180 |
| 2023-11-24 | $31.85 | $31.85 | $31.07 | $31.13 | $31.13 | 15,131,780 |
| 2023-11-23 | $31.82 | $31.98 | $31.21 | $31.84 | $31.84 | 16,521,110 |
| 2023-11-22 | $32.30 | $32.66 | $31.88 | $31.96 | $31.96 | 14,084,250 |
| 2023-11-21 | $32.88 | $33.04 | $32.32 | $32.45 | $32.45 | 16,002,670 |
| 2023-11-20 | $32.50 | $33.10 | $32.10 | $32.76 | $32.76 | 23,775,970 |
| 2023-11-17 | $32.90 | $33.41 | $32.35 | $32.50 | $32.50 | 30,080,540 |
| 2023-11-16 | $33.35 | $33.77 | $33.12 | $33.15 | $33.15 | 15,753,320 |
| 2023-11-15 | $34.21 | $34.34 | $33.44 | $33.50 | $33.50 | 24,049,050 |
| 2023-11-14 | $33.31 | $34.08 | $33.11 | $33.80 | $33.80 | 27,454,040 |
| 2023-11-13 | $33.33 | $34.07 | $33.00 | $33.42 | $33.42 | 36,305,130 |
| 2023-11-10 | $32.51 | $32.83 | $32.23 | $32.60 | $32.60 | 19,336,890 |
| 2023-11-09 | $32.69 | $32.88 | $32.40 | $32.63 | $32.63 | 15,668,880 |
| 2023-11-08 | $32.68 | $33.24 | $32.32 | $32.76 | $32.76 | 25,351,950 |
| 2023-11-07 | $32.46 | $32.78 | $32.15 | $32.64 | $32.64 | 22,245,720 |
| 2023-11-06 | $31.73 | $32.76 | $31.65 | $32.55 | $32.55 | 39,820,200 |
| 2023-11-03 | $30.41 | $31.50 | $30.32 | $31.30 | $31.30 | 27,920,410 |
| 2023-11-02 | $30.86 | $31.22 | $30.29 | $30.30 | $30.30 | 16,224,520 |
| 2023-11-01 | $31.43 | $31.45 | $30.75 | $30.80 | $30.80 | 17,018,110 |
| 2023-10-31 | $31.81 | $31.87 | $30.84 | $31.12 | $31.12 | 21,796,380 |
| 2023-10-30 | $30.86 | $32.00 | $30.80 | $31.68 | $31.68 | 29,933,430 |
| 2023-10-27 | $30.67 | $31.26 | $29.90 | $31.13 | $31.13 | 31,441,140 |
| 2023-10-26 | $30.71 | $30.99 | $30.20 | $30.56 | $30.56 | 19,475,610 |
| 2023-10-25 | $30.95 | $31.54 | $30.65 | $30.86 | $30.86 | 25,806,330 |
| 2023-10-24 | $29.80 | $30.93 | $29.42 | $30.70 | $30.70 | 32,688,330 |
| 2023-10-23 | $29.80 | $30.30 | $29.46 | $29.80 | $29.80 | 17,343,950 |
| 2023-10-20 | $30.40 | $30.58 | $29.77 | $29.92 | $29.92 | 19,408,840 |
| 2023-10-19 | $30.59 | $31.21 | $30.48 | $30.51 | $30.51 | 17,247,240 |
| 2023-10-18 | $31.14 | $31.26 | $30.40 | $30.93 | $30.93 | 18,473,980 |
| 2023-10-17 | $31.29 | $31.72 | $31.10 | $31.49 | $31.49 | 15,292,730 |
| 2023-10-16 | $31.78 | $31.78 | $30.99 | $31.11 | $31.11 | 17,185,350 |
| 2023-10-13 | $32.10 | $32.11 | $31.39 | $31.81 | $31.81 | 23,023,840 |
| 2023-10-12 | $33.08 | $33.10 | $32.18 | $32.36 | $32.36 | 22,508,250 |
| 2023-10-11 | $32.06 | $32.89 | $31.71 | $32.43 | $32.43 | 27,902,120 |
| 2023-10-10 | $31.97 | $32.62 | $31.81 | $31.82 | $31.82 | 22,387,040 |
| 2023-10-09 | $32.38 | $32.39 | $31.81 | $31.93 | $31.93 | 19,069,950 |
| 2023-09-28 | $32.54 | $32.59 | $32.18 | $32.45 | $32.45 | 15,114,090 |
| 2023-09-27 | $32.41 | $32.76 | $32.26 | $32.48 | $32.48 | 15,253,970 |
| 2023-09-26 | $32.44 | $33.08 | $32.31 | $32.61 | $32.61 | 17,898,850 |
| 2023-09-25 | $32.95 | $32.98 | $32.15 | $32.43 | $32.43 | 21,885,750 |
| 2023-09-22 | $32.00 | $32.93 | $31.93 | $32.82 | $32.82 | 27,461,930 |
| 2023-09-21 | $32.00 | $32.42 | $31.73 | $32.15 | $32.15 | 15,046,830 |
| 2023-09-20 | $32.04 | $32.83 | $32.00 | $32.06 | $32.06 | 15,356,500 |
| 2023-09-19 | $32.72 | $32.85 | $31.94 | $32.04 | $32.04 | 17,326,860 |
| 2023-09-18 | $32.35 | $33.10 | $32.18 | $32.68 | $32.68 | 23,127,230 |
| 2023-09-15 | $32.30 | $32.70 | $31.90 | $32.10 | $32.10 | 19,823,100 |
| 2023-09-14 | $33.08 | $33.10 | $32.01 | $32.24 | $32.24 | 17,039,140 |
| 2023-09-13 | $33.60 | $33.67 | $32.50 | $32.89 | $32.89 | 21,418,560 |
| 2023-09-12 | $33.98 | $34.10 | $33.60 | $33.61 | $33.61 | 16,977,720 |
| 2023-09-11 | $34.00 | $34.55 | $33.70 | $34.18 | $34.18 | 21,972,470 |
| 2023-09-08 | $34.03 | $34.30 | $33.58 | $33.98 | $33.98 | 12,030,570 |
| 2023-09-07 | $35.17 | $35.17 | $34.09 | $34.23 | $34.23 | 18,896,150 |
| 2023-09-06 | $35.20 | $35.30 | $34.82 | $35.13 | $35.13 | 15,190,230 |
| 2023-09-05 | $36.06 | $36.13 | $35.44 | $35.44 | $35.44 | 19,802,840 |
| 2023-09-04 | $36.35 | $36.40 | $35.50 | $36.23 | $36.23 | 22,238,410 |
| 2023-09-01 | $36.04 | $36.70 | $35.93 | $36.17 | $36.17 | 17,523,660 |
| 2023-08-31 | $35.99 | $36.58 | $35.75 | $36.00 | $36.00 | 23,242,410 |
| 2023-08-30 | $35.73 | $36.34 | $35.56 | $35.98 | $35.98 | 26,422,190 |
| 2023-08-29 | $35.35 | $36.20 | $34.91 | $35.68 | $35.68 | 38,758,230 |
| 2023-08-28 | $37.58 | $37.58 | $35.38 | $35.47 | $35.47 | 50,990,360 |
| 2023-08-25 | $35.05 | $35.28 | $33.90 | $34.16 | $34.16 | 25,334,370 |
| 2023-08-24 | $35.39 | $35.98 | $34.85 | $35.31 | $35.31 | 22,920,270 |
| 2023-08-23 | $36.55 | $36.60 | $35.07 | $35.11 | $35.11 | 30,021,110 |
| 2023-08-22 | $36.88 | $37.25 | $35.89 | $36.71 | $36.71 | 25,040,670 |
| 2023-08-21 | $37.08 | $37.55 | $36.37 | $36.79 | $36.79 | 17,136,250 |
| 2023-08-18 | $37.91 | $38.45 | $37.20 | $37.23 | $37.23 | 16,575,040 |
| 2023-08-17 | $38.01 | $38.19 | $37.55 | $38.00 | $38.00 | 17,998,990 |
| 2023-08-16 | $38.58 | $39.23 | $37.96 | $38.21 | $38.21 | 18,648,580 |
| 2023-08-15 | $38.89 | $39.18 | $38.38 | $38.93 | $38.93 | 17,911,830 |
| 2023-08-14 | $38.40 | $39.40 | $38.25 | $39.05 | $39.05 | 24,138,150 |
| 2023-08-11 | $41.29 | $41.29 | $39.39 | $39.42 | $39.42 | 28,326,290 |
| 2023-08-10 | $40.52 | $40.99 | $39.90 | $40.87 | $40.87 | 20,621,790 |
| 2023-08-09 | $40.80 | $41.36 | $40.46 | $40.52 | $40.52 | 15,611,660 |
| 2023-08-08 | $41.12 | $41.46 | $40.70 | $40.85 | $40.85 | 22,044,600 |
| 2023-08-07 | $41.00 | $41.80 | $40.68 | $41.40 | $41.40 | 31,518,630 |
| 2023-08-04 | $42.40 | $43.28 | $41.50 | $41.54 | $41.54 | 70,392,470 |
| 2023-08-03 | $40.61 | $41.66 | $40.40 | $41.38 | $41.38 | 26,734,620 |
| 2023-08-02 | $40.64 | $41.79 | $40.51 | $40.91 | $40.91 | 22,743,230 |
| 2023-08-01 | $40.54 | $41.40 | $40.30 | $40.82 | $40.82 | 24,028,440 |
| 2023-07-31 | $40.49 | $41.41 | $39.98 | $41.12 | $41.12 | 60,575,110 |
| 2023-07-28 | $36.79 | $40.10 | $36.60 | $39.89 | $39.89 | 66,384,420 |
| 2023-07-27 | $37.64 | $37.70 | $36.70 | $36.98 | $36.98 | 26,309,130 |
| 2023-07-26 | $38.01 | $38.10 | $37.37 | $37.66 | $37.66 | 22,167,310 |
| 2023-07-25 | $37.62 | $38.75 | $37.38 | $38.39 | $38.39 | 47,191,820 |
| 2023-07-24 | $36.46 | $36.88 | $36.22 | $36.64 | $36.64 | 14,504,550 |
| 2023-07-21 | $36.50 | $36.93 | $36.30 | $36.45 | $36.45 | 15,737,500 |
| 2023-07-20 | $37.74 | $37.79 | $36.70 | $36.78 | $36.78 | 25,036,060 |
| 2023-07-19 | $38.11 | $38.35 | $37.52 | $37.74 | $37.74 | 20,993,770 |
| 2023-07-18 | $38.10 | $38.39 | $37.60 | $37.75 | $37.75 | 25,766,910 |
| 2023-07-17 | $38.00 | $38.69 | $37.70 | $38.32 | $38.32 | 33,178,980 |
| 2023-07-14 | $37.39 | $38.68 | $37.00 | $37.70 | $37.70 | 49,169,470 |
| 2023-07-13 | $36.88 | $36.93 | $36.18 | $36.66 | $36.66 | 38,678,960 |
| 2023-07-12 | $37.50 | $37.94 | $36.37 | $36.47 | $36.47 | 42,249,990 |
| 2023-07-11 | $40.44 | $40.44 | $36.37 | $37.22 | $37.22 | 93,315,190 |
| 2023-07-10 | $42.45 | $42.75 | $40.11 | $40.41 | $40.41 | 43,317,160 |
| 2023-07-07 | $42.17 | $42.32 | $41.01 | $41.57 | $41.57 | 21,949,550 |
| 2023-07-06 | $42.51 | $43.00 | $42.12 | $42.35 | $42.35 | 21,808,210 |
| 2023-07-05 | $44.14 | $44.50 | $42.98 | $43.00 | $43.00 | 19,901,610 |
| 2023-07-04 | $44.14 | $44.60 | $43.87 | $44.15 | $44.15 | 21,007,810 |
| 2023-07-03 | $44.76 | $45.30 | $43.08 | $44.47 | $44.47 | 27,261,620 |
| 2023-06-30 | $44.85 | $45.15 | $43.77 | $44.29 | $44.29 | 25,004,360 |
| 2023-06-29 | $45.06 | $46.16 | $43.60 | $45.30 | $45.30 | 36,922,570 |
| 2023-06-28 | $45.80 | $45.80 | $42.89 | $44.40 | $44.40 | 37,254,160 |
| 2023-06-27 | $45.11 | $46.15 | $44.26 | $44.88 | $44.88 | 37,718,790 |
| 2023-06-26 | $48.50 | $48.67 | $44.87 | $45.23 | $45.23 | 48,889,900 |
| 2023-06-21 | $49.71 | $51.08 | $49.24 | $49.40 | $49.40 | 56,965,640 |
| 2023-06-20 | $47.01 | $50.81 | $46.68 | $50.81 | $50.81 | 81,173,650 |
| 2023-06-19 | $45.19 | $46.64 | $44.75 | $46.19 | $46.19 | 42,481,940 |
| 2023-06-16 | $43.65 | $44.93 | $43.07 | $44.64 | $44.51 | 22,692,180 |
| 2023-06-15 | $43.90 | $44.10 | $43.03 | $43.72 | $43.60 | 17,984,100 |
| 2023-06-14 | $42.81 | $44.60 | $42.81 | $43.90 | $43.78 | 26,711,800 |
| 2023-06-13 | $40.95 | $42.98 | $40.05 | $42.64 | $42.52 | 27,707,390 |
| 2023-06-12 | $41.73 | $41.96 | $40.48 | $40.71 | $40.60 | 25,186,530 |
| 2023-06-09 | $42.54 | $42.77 | $41.10 | $41.80 | $41.68 | 21,912,860 |
| 2023-06-08 | $42.88 | $43.00 | $41.73 | $42.28 | $42.16 | 14,976,510 |
| 2023-06-07 | $42.39 | $43.59 | $42.20 | $42.99 | $42.87 | 10,021,360 |
| 2023-06-06 | $43.50 | $43.70 | $42.26 | $42.52 | $42.40 | 12,937,670 |
| 2023-06-05 | $43.86 | $44.24 | $43.31 | $43.61 | $43.49 | 12,442,470 |
| 2023-06-02 | $43.88 | $44.10 | $43.14 | $43.74 | $43.62 | 20,117,570 |
| 2023-06-01 | $42.10 | $44.55 | $41.81 | $43.93 | $43.81 | 31,239,860 |
| 2023-05-31 | $42.09 | $42.68 | $41.92 | $42.48 | $42.36 | 11,879,640 |
| 2023-05-30 | $42.34 | $42.46 | $41.14 | $42.30 | $42.18 | 23,835,530 |
| 2023-05-29 | $42.58 | $42.88 | $41.92 | $42.34 | $42.22 | 12,771,030 |
| 2023-05-26 | $41.59 | $42.32 | $41.20 | $42.13 | $42.01 | 10,593,250 |
| 2023-05-25 | $41.96 | $42.29 | $40.97 | $41.58 | $41.46 | 16,289,950 |
| 2023-05-24 | $42.41 | $42.52 | $41.80 | $42.06 | $41.94 | 10,926,280 |
| 2023-05-23 | $42.94 | $43.25 | $42.30 | $42.50 | $42.38 | 9,284,450 |
| 2023-05-22 | $42.64 | $43.09 | $42.07 | $42.95 | $42.83 | 14,916,330 |
| 2023-05-19 | $43.00 | $43.13 | $42.13 | $42.78 | $42.66 | 14,979,010 |
| 2023-05-18 | $42.88 | $43.87 | $42.69 | $43.07 | $42.95 | 17,707,590 |
| 2023-05-17 | $42.31 | $43.34 | $42.20 | $42.56 | $42.44 | 16,991,830 |
| 2023-05-16 | $44.30 | $44.39 | $42.16 | $42.45 | $42.33 | 32,504,310 |
| 2023-05-15 | $44.89 | $44.91 | $43.00 | $44.14 | $44.02 | 26,399,670 |
| 2023-05-12 | $45.01 | $45.43 | $44.75 | $44.89 | $44.76 | 12,379,720 |
| 2023-05-11 | $46.26 | $46.57 | $45.28 | $45.30 | $45.17 | 15,947,260 |
| 2023-05-10 | $46.00 | $47.20 | $45.89 | $46.25 | $46.12 | 13,871,460 |
| 2023-05-09 | $46.50 | $48.38 | $46.12 | $46.44 | $46.31 | 21,408,840 |
| 2023-05-08 | $47.22 | $47.47 | $45.72 | $46.86 | $46.73 | 24,445,970 |
| 2023-05-05 | $46.46 | $48.05 | $46.19 | $47.22 | $47.09 | 21,217,270 |
| 2023-05-04 | $49.61 | $49.61 | $46.13 | $46.80 | $46.67 | 31,288,710 |
| 2023-05-03 | $49.40 | $49.40 | $49.40 | $49.40 | $49.26 | 0 |
| 2023-05-02 | $49.40 | $49.40 | $49.40 | $49.40 | $49.26 | 0 |
| 2023-04-28 | $46.60 | $49.62 | $46.60 | $49.40 | $49.40 | 41,186,210 |
| 2023-04-27 | $45.11 | $46.38 | $44.55 | $45.99 | $45.99 | 21,826,780 |
| 2023-04-26 | $47.10 | $47.55 | $45.40 | $45.60 | $45.60 | 23,463,900 |
| 2023-04-25 | $47.25 | $48.18 | $46.27 | $46.70 | $46.70 | 28,575,170 |
| 2023-04-24 | $48.88 | $49.30 | $46.90 | $47.44 | $47.44 | 26,110,640 |
| 2023-04-21 | $50.07 | $51.45 | $48.90 | $49.16 | $49.16 | 29,741,950 |
| 2023-04-20 | $51.38 | $52.88 | $48.21 | $50.06 | $50.06 | 50,760,330 |
| 2023-04-19 | $50.00 | $52.41 | $49.77 | $51.11 | $51.11 | 33,200,170 |
| 2023-04-18 | $50.00 | $51.14 | $49.53 | $50.01 | $50.01 | 22,315,790 |
| 2023-04-17 | $50.39 | $50.99 | $49.26 | $50.09 | $50.09 | 21,281,120 |
| 2023-04-14 | $50.68 | $51.22 | $49.54 | $50.50 | $50.50 | 20,686,000 |
| 2023-04-13 | $51.00 | $53.30 | $50.60 | $50.87 | $50.87 | 49,412,160 |
| 2023-04-12 | $49.32 | $51.53 | $49.20 | $50.60 | $50.60 | 39,781,840 |
| 2023-04-11 | $49.00 | $49.94 | $48.42 | $49.18 | $49.18 | 36,534,700 |
| 2023-04-10 | $53.20 | $53.46 | $48.76 | $49.00 | $49.00 | 58,294,150 |
| 2023-04-07 | $52.70 | $54.39 | $51.61 | $53.20 | $53.20 | 34,659,970 |
| 2023-04-06 | $54.81 | $55.20 | $51.59 | $52.81 | $52.81 | 63,675,450 |
| 2023-04-05 | $57.21 | $57.21 | $57.21 | $57.21 | $57.21 | 0 |
| 2023-04-04 | $58.72 | $59.10 | $55.69 | $57.21 | $57.21 | 59,337,110 |
| 2023-04-03 | $54.00 | $58.18 | $53.88 | $57.57 | $57.57 | 83,971,770 |
| 2023-03-31 | $48.21 | $53.22 | $47.50 | $53.22 | $53.22 | 52,244,800 |
| 2023-03-30 | $48.60 | $49.08 | $47.69 | $48.38 | $48.38 | 15,661,510 |
| 2023-03-29 | $49.61 | $50.14 | $48.25 | $48.93 | $48.93 | 22,249,150 |
| 2023-03-28 | $49.87 | $50.12 | $48.40 | $49.00 | $49.00 | 28,805,530 |
| 2023-03-27 | $47.20 | $52.14 | $47.20 | $50.60 | $50.60 | 66,468,550 |
| 2023-03-24 | $45.87 | $47.50 | $45.34 | $47.40 | $47.40 | 29,597,020 |
| 2023-03-23 | $44.60 | $46.02 | $43.51 | $45.93 | $45.93 | 24,331,600 |
| 2023-03-22 | $45.68 | $45.68 | $44.58 | $44.90 | $44.90 | 17,000,500 |
| 2023-03-21 | $45.58 | $46.11 | $44.80 | $45.32 | $45.32 | 13,740,150 |
| 2023-03-20 | $47.05 | $47.75 | $45.08 | $45.19 | $45.19 | 17,716,900 |
| 2023-03-17 | $45.66 | $47.99 | $45.66 | $47.25 | $47.25 | 23,045,720 |
| 2023-03-16 | $45.70 | $46.09 | $44.93 | $45.16 | $45.16 | 11,281,600 |
| 2023-03-15 | $46.80 | $47.60 | $45.94 | $46.09 | $46.09 | 11,350,530 |
| 2023-03-14 | $46.99 | $47.07 | $46.07 | $46.46 | $46.46 | 10,344,610 |
| 2023-03-13 | $45.10 | $47.58 | $44.50 | $46.99 | $46.99 | 23,114,370 |
| 2023-03-10 | $45.42 | $45.84 | $45.10 | $45.27 | $45.27 | 9,241,100 |
| 2023-03-09 | $44.45 | $45.79 | $43.76 | $45.59 | $45.59 | 14,539,600 |
| 2023-03-08 | $44.09 | $44.94 | $44.01 | $44.77 | $44.77 | 11,687,210 |
| 2023-03-07 | $46.12 | $46.12 | $44.00 | $44.08 | $44.08 | 18,214,190 |
| 2023-03-06 | $45.90 | $46.55 | $45.28 | $46.21 | $46.21 | 13,662,230 |
| 2023-03-03 | $45.35 | $45.74 | $44.86 | $45.49 | $45.49 | 10,387,000 |
| 2023-03-02 | $45.02 | $46.11 | $44.67 | $45.37 | $45.37 | 11,873,470 |
| 2023-03-01 | $44.40 | $45.38 | $44.11 | $45.28 | $45.28 | 15,627,970 |
| 2023-02-28 | $44.51 | $45.30 | $43.88 | $44.40 | $44.40 | 17,130,780 |
| 2023-02-27 | $43.91 | $45.99 | $43.90 | $44.32 | $44.32 | 16,218,490 |
| 2023-02-24 | $44.10 | $45.10 | $44.10 | $44.51 | $44.51 | 14,965,110 |
| 2023-02-23 | $44.36 | $44.80 | $43.78 | $44.20 | $44.20 | 9,382,720 |
| 2023-02-22 | $44.88 | $44.99 | $43.94 | $44.55 | $44.55 | 17,176,320 |
| 2023-02-21 | $44.78 | $46.07 | $44.31 | $45.30 | $45.30 | 20,758,500 |
| 2023-02-20 | $44.50 | $44.95 | $44.05 | $44.76 | $44.76 | 10,899,060 |
| 2023-02-17 | $45.20 | $45.55 | $43.93 | $43.97 | $43.97 | 20,040,880 |
| 2023-02-16 | $46.31 | $46.50 | $45.00 | $45.43 | $45.43 | 19,210,140 |
| 2023-02-15 | $46.30 | $46.87 | $46.15 | $46.31 | $46.31 | 9,924,540 |
| 2023-02-14 | $46.45 | $46.77 | $45.92 | $46.36 | $46.36 | 13,279,040 |
| 2023-02-13 | $46.18 | $47.25 | $46.18 | $46.36 | $46.36 | 20,455,660 |
| 2023-02-10 | $47.06 | $47.07 | $45.82 | $46.40 | $46.40 | 19,393,360 |
| 2023-02-09 | $47.79 | $47.79 | $46.40 | $47.28 | $47.28 | 19,844,570 |
| 2023-02-08 | $46.90 | $48.00 | $46.45 | $47.80 | $47.80 | 14,076,520 |
| 2023-02-07 | $47.12 | $47.30 | $45.90 | $46.66 | $46.66 | 21,300,850 |
| 2023-02-06 | $47.65 | $48.00 | $46.84 | $47.37 | $47.37 | 15,182,190 |
| 2023-02-03 | $47.42 | $48.22 | $46.89 | $47.84 | $47.84 | 25,294,800 |
| 2023-02-02 | $49.80 | $50.40 | $46.35 | $47.22 | $47.22 | 52,317,800 |
| 2023-02-01 | $47.21 | $48.10 | $46.96 | $47.78 | $47.78 | 19,359,800 |
| 2023-01-31 | $46.69 | $47.65 | $46.08 | $47.22 | $47.22 | 19,731,940 |
| 2023-01-30 | $47.00 | $48.35 | $46.00 | $46.29 | $46.29 | 18,207,770 |
| 2023-01-20 | $46.25 | $46.97 | $45.75 | $46.21 | $46.21 | 11,401,410 |
| 2023-01-19 | $46.00 | $46.77 | $45.54 | $46.39 | $46.39 | 15,864,650 |
| 2023-01-18 | $44.00 | $46.72 | $43.92 | $46.00 | $46.00 | 23,782,630 |
| 2023-01-17 | $43.77 | $44.49 | $43.56 | $43.99 | $43.99 | 10,852,490 |
| 2023-01-16 | $42.49 | $44.42 | $42.21 | $44.00 | $44.00 | 24,010,710 |
| 2023-01-13 | $42.24 | $42.37 | $41.61 | $42.21 | $42.21 | 7,900,510 |
| 2023-01-12 | $41.91 | $42.44 | $41.40 | $42.08 | $42.08 | 12,788,190 |
| 2023-01-11 | $42.95 | $42.95 | $41.70 | $41.98 | $41.98 | 16,814,480 |
| 2023-01-10 | $42.59 | $43.78 | $42.13 | $42.98 | $42.98 | 13,794,960 |
| 2023-01-09 | $41.58 | $43.11 | $40.90 | $42.53 | $42.53 | 19,154,370 |
| 2023-01-06 | $42.43 | $44.00 | $41.70 | $42.21 | $42.21 | 21,846,480 |
| 2023-01-05 | $42.32 | $42.74 | $41.70 | $42.09 | $42.09 | 9,920,640 |
| 2023-01-04 | $42.07 | $43.05 | $41.37 | $42.76 | $42.76 | 25,784,170 |
| 2023-01-03 | $40.35 | $42.17 | $40.11 | $41.90 | $41.90 | 18,878,520 |
| 2023-01-02 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2022-12-30 | $40.31 | $41.18 | $40.20 | $40.46 | $40.46 | 9,306,390 |
| 2022-12-29 | $39.35 | $40.50 | $38.90 | $40.37 | $40.37 | 12,667,770 |
| 2022-12-28 | $39.83 | $40.19 | $39.12 | $39.31 | $39.31 | 9,761,980 |
| 2022-12-27 | $39.72 | $39.97 | $39.11 | $39.74 | $39.74 | 7,988,180 |
| 2022-12-26 | $38.49 | $39.91 | $38.49 | $39.59 | $39.59 | 11,884,050 |
| 2022-12-23 | $37.66 | $39.20 | $37.47 | $38.50 | $38.50 | 13,833,240 |
| 2022-12-22 | $37.13 | $38.23 | $36.90 | $37.67 | $37.67 | 11,500,960 |
| 2022-12-21 | $37.07 | $37.76 | $36.60 | $36.86 | $36.86 | 8,034,640 |
| 2022-12-20 | $38.00 | $38.30 | $36.44 | $36.79 | $36.79 | 16,093,050 |
| 2022-12-19 | $38.37 | $38.78 | $37.50 | $38.50 | $38.50 | 6,749,450 |
| 2022-12-16 | $38.68 | $38.72 | $37.90 | $38.39 | $38.39 | 13,260,210 |
| 2022-12-15 | $38.89 | $39.20 | $38.51 | $38.79 | $38.79 | 7,672,090 |
| 2022-12-14 | $38.81 | $39.29 | $38.40 | $38.90 | $38.90 | 8,486,960 |
| 2022-12-13 | $39.79 | $40.30 | $38.76 | $38.79 | $38.79 | 11,846,850 |
| 2022-12-12 | $39.45 | $40.50 | $39.27 | $39.94 | $39.94 | 16,815,970 |
| 2022-12-09 | $39.61 | $40.00 | $38.80 | $39.50 | $39.50 | 21,933,330 |
| 2022-12-08 | $39.72 | $39.90 | $38.92 | $39.62 | $39.62 | 11,817,330 |
| 2022-12-07 | $40.02 | $40.35 | $39.53 | $39.71 | $39.71 | 11,314,590 |
| 2022-12-06 | $40.20 | $40.67 | $39.80 | $39.97 | $39.97 | 11,502,790 |
| 2022-12-05 | $40.50 | $41.13 | $39.90 | $40.30 | $40.30 | 13,553,580 |
| 2022-12-01 | $40.50 | $41.25 | $39.94 | $40.90 | $40.90 | 16,327,680 |
| 2022-11-30 | $39.90 | $40.55 | $39.48 | $39.96 | $39.96 | 11,896,210 |
| 2022-11-29 | $40.04 | $40.58 | $39.31 | $40.10 | $40.10 | 15,346,340 |
| 2022-11-28 | $40.00 | $40.72 | $39.50 | $39.94 | $39.94 | 15,120,200 |
| 2022-11-25 | $41.03 | $41.24 | $40.03 | $40.45 | $40.45 | 19,986,080 |
| 2022-11-24 | $42.70 | $42.94 | $40.78 | $40.95 | $40.95 | 16,568,930 |
| 2022-11-23 | $42.11 | $42.88 | $41.91 | $42.66 | $42.66 | 11,977,430 |
| 2022-11-22 | $42.35 | $43.07 | $41.60 | $42.29 | $42.29 | 10,927,040 |
| 2022-11-21 | $43.52 | $44.01 | $41.80 | $42.38 | $42.38 | 17,547,930 |
| 2022-11-18 | $43.21 | $45.10 | $43.20 | $43.68 | $43.68 | 20,773,570 |
| 2022-11-17 | $42.80 | $43.67 | $42.22 | $43.20 | $43.20 | 17,461,640 |
| 2022-11-16 | $43.05 | $43.97 | $42.28 | $42.79 | $42.79 | 12,416,910 |
| 2022-11-15 | $40.94 | $43.95 | $40.94 | $43.10 | $43.10 | 28,324,180 |
| 2022-11-14 | $41.98 | $42.10 | $40.50 | $41.53 | $41.53 | 18,902,300 |
| 2022-11-11 | $42.00 | $43.50 | $40.31 | $41.10 | $41.10 | 27,604,760 |
| 2022-11-10 | $39.56 | $41.15 | $39.30 | $40.39 | $40.39 | 19,006,790 |
| 2022-11-09 | $40.02 | $40.43 | $39.50 | $39.65 | $39.65 | 13,642,440 |
| 2022-11-08 | $39.66 | $40.59 | $38.80 | $40.45 | $40.45 | 19,129,610 |
| 2022-11-07 | $39.70 | $41.33 | $39.18 | $39.61 | $39.61 | 27,034,460 |
| 2022-11-04 | $38.67 | $40.90 | $38.50 | $40.48 | $40.48 | 34,787,950 |
| 2022-11-03 | $40.03 | $41.19 | $37.81 | $38.68 | $38.68 | 44,675,590 |
| 2022-11-02 | $41.65 | $42.15 | $40.61 | $40.80 | $40.80 | 32,149,810 |
| 2022-11-01 | $41.63 | $43.15 | $39.96 | $41.92 | $41.92 | 37,871,500 |
| 2022-10-31 | $38.00 | $42.29 | $37.24 | $41.68 | $41.68 | 54,858,890 |
| 2022-10-28 | $37.38 | $39.30 | $36.90 | $38.45 | $38.45 | 62,313,300 |
| 2022-10-27 | $35.20 | $37.38 | $35.20 | $37.38 | $37.38 | 36,786,340 |
| 2022-10-26 | $31.98 | $34.23 | $31.86 | $33.98 | $33.98 | 22,588,450 |
| 2022-10-25 | $33.99 | $33.99 | $31.53 | $32.04 | $32.04 | 23,561,000 |
| 2022-10-24 | $34.00 | $34.99 | $33.25 | $33.71 | $33.71 | 19,787,420 |
| 2022-10-21 | $35.21 | $35.38 | $34.06 | $34.27 | $34.27 | 10,681,410 |
| 2022-10-20 | $34.22 | $35.16 | $34.02 | $34.95 | $34.95 | 13,319,820 |
| 2022-10-19 | $34.29 | $34.74 | $33.80 | $34.43 | $34.43 | 9,083,420 |
| 2022-10-18 | $35.36 | $35.72 | $34.02 | $34.29 | $34.29 | 10,586,000 |
| 2022-10-17 | $35.01 | $35.67 | $34.89 | $35.38 | $35.38 | 10,108,570 |
| 2022-10-14 | $34.49 | $35.48 | $34.20 | $35.05 | $35.05 | 10,760,970 |
| 2022-10-13 | $33.24 | $35.00 | $33.01 | $34.31 | $34.31 | 15,501,950 |
| 2022-10-12 | $32.40 | $33.52 | $31.46 | $33.41 | $33.41 | 12,744,770 |
| 2022-10-11 | $33.80 | $33.85 | $32.14 | $32.44 | $32.44 | 11,424,970 |
| 2022-10-10 | $33.89 | $34.28 | $33.33 | $33.46 | $33.46 | 8,716,240 |
| 2022-09-30 | $33.79 | $34.74 | $33.60 | $33.89 | $33.89 | 10,196,080 |
| 2022-09-29 | $33.87 | $34.65 | $33.31 | $33.52 | $33.52 | 11,899,410 |
| 2022-09-28 | $33.60 | $33.96 | $32.92 | $33.51 | $33.51 | 8,597,480 |
| 2022-09-27 | $32.31 | $33.90 | $32.04 | $33.67 | $33.67 | 13,616,600 |
| 2022-09-26 | $32.46 | $33.30 | $31.86 | $32.04 | $32.04 | 10,782,840 |
| 2022-09-23 | $32.81 | $33.36 | $32.20 | $32.52 | $32.52 | 7,643,190 |
| 2022-09-22 | $32.43 | $33.14 | $32.22 | $32.80 | $32.80 | 7,126,900 |
| 2022-09-21 | $32.66 | $33.35 | $31.75 | $32.74 | $32.74 | 11,432,440 |
| 2022-09-20 | $33.69 | $34.10 | $32.47 | $32.77 | $32.77 | 12,891,520 |
| 2022-09-19 | $34.14 | $34.38 | $33.42 | $33.69 | $33.69 | 15,299,560 |
| 2022-09-16 | $35.80 | $36.30 | $33.88 | $33.99 | $33.99 | 35,226,210 |
| 2022-09-15 | $36.26 | $36.58 | $35.43 | $35.71 | $35.71 | 11,962,060 |
| 2022-09-14 | $35.78 | $36.56 | $35.50 | $36.30 | $36.30 | 15,800,870 |
| 2022-09-13 | $35.58 | $36.55 | $35.01 | $36.15 | $36.15 | 17,231,430 |
| 2022-09-12 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2022-09-09 | $33.96 | $35.50 | $33.50 | $35.30 | $35.30 | 17,459,890 |
| 2022-09-08 | $33.61 | $34.65 | $33.40 | $33.99 | $33.99 | 9,848,360 |
| 2022-09-07 | $33.55 | $33.69 | $33.16 | $33.59 | $33.59 | 9,641,030 |
| 2022-09-06 | $33.97 | $33.98 | $33.36 | $33.66 | $33.66 | 7,777,870 |
| 2022-09-05 | $34.20 | $34.47 | $33.38 | $33.73 | $33.73 | 13,408,320 |
| 2022-09-02 | $34.50 | $34.75 | $34.01 | $34.37 | $34.37 | 9,198,120 |
| 2022-09-01 | $33.75 | $35.28 | $33.21 | $34.50 | $34.50 | 18,972,070 |
| 2022-08-31 | $33.05 | $34.16 | $33.00 | $33.64 | $33.64 | 16,978,480 |
| 2022-08-30 | $32.60 | $33.57 | $32.51 | $33.33 | $33.33 | 15,707,200 |
| 2022-08-29 | $31.99 | $33.33 | $31.70 | $32.70 | $32.70 | 18,550,430 |
| 2022-08-26 | $30.66 | $33.08 | $30.50 | $32.44 | $32.44 | 32,244,550 |
| 2022-08-25 | $30.40 | $30.65 | $29.76 | $30.47 | $30.47 | 7,512,720 |
| 2022-08-24 | $31.44 | $31.73 | $30.06 | $30.31 | $30.31 | 10,129,600 |
| 2022-08-23 | $31.19 | $31.88 | $31.02 | $31.33 | $31.33 | 8,526,810 |
| 2022-08-22 | $31.00 | $31.80 | $30.91 | $31.17 | $31.17 | 12,060,180 |
| 2022-08-19 | $31.02 | $32.06 | $30.90 | $31.22 | $31.22 | 8,623,480 |
| 2022-08-18 | $32.29 | $32.44 | $31.20 | $31.28 | $31.28 | 9,005,140 |
| 2022-08-17 | $41.10 | $41.73 | $40.73 | $41.45 | $31.81 | 9,124,320 |
| 2022-08-16 | $42.91 | $42.93 | $40.72 | $41.07 | $31.52 | 18,297,600 |
| 2022-08-15 | $43.52 | $43.60 | $42.34 | $42.61 | $32.70 | 6,587,920 |
| 2022-08-12 | $43.50 | $43.93 | $42.92 | $43.32 | $33.24 | 5,790,130 |
| 2022-08-11 | $42.18 | $43.90 | $41.99 | $43.66 | $33.51 | 10,786,660 |
| 2022-08-10 | $43.00 | $43.05 | $41.54 | $41.92 | $32.17 | 8,710,610 |
| 2022-08-09 | $43.51 | $43.86 | $42.53 | $43.05 | $33.04 | 8,028,550 |
| 2022-08-08 | $44.60 | $44.77 | $43.59 | $43.92 | $33.71 | 8,369,650 |
| 2022-08-05 | $41.74 | $44.80 | $41.60 | $44.47 | $34.13 | 18,716,480 |
| 2022-08-04 | $41.67 | $42.44 | $41.15 | $41.42 | $31.79 | 6,742,290 |
| 2022-08-03 | $41.40 | $41.98 | $40.95 | $41.10 | $31.54 | 8,828,630 |
| 2022-08-02 | $41.88 | $41.88 | $40.13 | $41.09 | $31.53 | 10,184,210 |
| 2022-08-01 | $42.30 | $42.40 | $41.30 | $42.25 | $32.42 | 9,081,430 |
| 2022-07-29 | $42.72 | $43.37 | $42.32 | $42.46 | $42.46 | 10,354,130 |
| 2022-07-28 | $42.85 | $43.57 | $42.35 | $42.72 | $42.72 | 11,664,300 |
| 2022-07-27 | $41.98 | $42.92 | $41.85 | $42.62 | $42.62 | 10,106,580 |
| 2022-07-26 | $41.16 | $42.34 | $41.11 | $42.10 | $42.10 | 11,398,960 |
| 2022-07-25 | $41.38 | $41.44 | $40.33 | $41.21 | $41.21 | 8,408,290 |
| 2022-07-22 | $41.20 | $41.69 | $40.53 | $41.17 | $41.17 | 11,643,230 |
| 2022-07-21 | $41.22 | $42.00 | $41.00 | $41.01 | $41.01 | 9,913,780 |
| 2022-07-20 | $41.20 | $41.68 | $40.45 | $41.40 | $41.40 | 9,835,670 |
| 2022-07-19 | $41.08 | $41.49 | $40.38 | $40.76 | $40.76 | 8,432,140 |
| 2022-07-18 | $38.71 | $41.49 | $38.70 | $41.21 | $41.21 | 19,634,110 |
| 2022-07-15 | $40.65 | $41.15 | $38.26 | $38.71 | $38.71 | 31,157,370 |
| 2022-07-14 | $40.86 | $42.27 | $40.70 | $41.64 | $41.64 | 9,700,930 |
| 2022-07-13 | $40.93 | $41.48 | $40.68 | $40.86 | $40.86 | 7,929,390 |
| 2022-07-12 | $41.83 | $42.25 | $40.50 | $40.68 | $40.68 | 13,301,050 |
| 2022-07-11 | $43.40 | $43.56 | $41.51 | $41.82 | $41.82 | 16,161,330 |
| 2022-07-08 | $43.81 | $44.49 | $43.60 | $43.70 | $43.70 | 7,758,400 |
| 2022-07-07 | $44.48 | $44.84 | $43.28 | $43.60 | $43.60 | 10,681,330 |
| 2022-07-06 | $45.09 | $45.95 | $43.86 | $44.51 | $44.51 | 12,507,560 |
| 2022-07-05 | $45.80 | $46.55 | $44.37 | $45.09 | $45.09 | 12,774,480 |
| 2022-07-04 | $43.46 | $46.50 | $43.18 | $46.02 | $46.02 | 24,432,540 |
| 2022-07-01 | $43.70 | $43.97 | $42.73 | $43.00 | $43.00 | 8,937,440 |
| 2022-06-30 | $44.27 | $44.70 | $43.17 | $43.54 | $43.54 | 16,627,890 |
| 2022-06-29 | $45.72 | $45.96 | $43.98 | $44.27 | $44.27 | 19,444,160 |
| 2022-06-28 | $45.67 | $46.00 | $44.39 | $45.70 | $45.70 | 10,968,310 |
| 2022-06-27 | $45.40 | $46.98 | $45.15 | $45.69 | $45.69 | 18,851,950 |
| 2022-06-24 | $45.10 | $45.65 | $44.30 | $45.25 | $45.25 | 16,381,140 |
| 2022-06-23 | $43.10 | $45.55 | $42.70 | $45.01 | $45.01 | 24,373,280 |
| 2022-06-22 | $44.91 | $45.05 | $43.10 | $43.17 | $43.17 | 19,371,100 |
| 2022-06-21 | $43.00 | $45.65 | $42.34 | $45.20 | $45.20 | 27,493,230 |
| 2022-06-20 | $42.88 | $43.70 | $42.23 | $42.79 | $42.79 | 16,181,350 |
| 2022-06-17 | $41.20 | $42.80 | $41.01 | $42.78 | $42.78 | 17,576,880 |
| 2022-06-16 | $44.22 | $44.22 | $41.57 | $41.76 | $41.76 | 25,726,000 |
| 2022-06-15 | $42.20 | $46.30 | $42.20 | $43.86 | $43.86 | 35,141,430 |
| 2022-06-14 | $41.00 | $42.33 | $40.34 | $42.18 | $42.18 | 14,119,850 |
| 2022-06-13 | $42.45 | $42.84 | $41.83 | $42.02 | $42.02 | 10,357,010 |
| 2022-06-10 | $40.99 | $43.24 | $40.60 | $42.90 | $42.90 | 17,606,780 |
| 2022-06-09 | $42.84 | $43.64 | $41.25 | $41.39 | $41.39 | 17,491,100 |
| 2022-06-08 | $43.23 | $43.49 | $41.90 | $42.84 | $42.84 | 13,437,650 |
| 2022-06-07 | $42.20 | $44.24 | $41.20 | $43.25 | $43.25 | 24,420,490 |
| 2022-06-06 | $40.20 | $42.50 | $39.90 | $42.20 | $42.20 | 26,841,930 |
| 2022-06-02 | $39.39 | $40.68 | $38.68 | $40.28 | $40.28 | 22,851,090 |
| 2022-06-01 | $39.95 | $40.33 | $39.05 | $39.40 | $39.40 | 19,879,730 |
| 2022-05-31 | $37.43 | $40.44 | $37.08 | $40.10 | $40.10 | 30,372,430 |
| 2022-05-30 | $36.30 | $37.59 | $35.62 | $37.40 | $37.40 | 14,502,850 |
| 2022-05-27 | $36.85 | $37.19 | $36.02 | $36.15 | $36.15 | 10,869,770 |
| 2022-05-26 | $35.20 | $36.39 | $34.05 | $36.19 | $36.19 | 14,179,570 |
| 2022-05-25 | $34.48 | $35.33 | $34.42 | $35.01 | $35.01 | 10,820,890 |
| 2022-05-24 | $36.90 | $36.90 | $34.80 | $34.80 | $34.80 | 12,135,850 |
| 2022-05-23 | $37.32 | $37.50 | $36.36 | $36.81 | $36.81 | 9,388,810 |
| 2022-05-20 | $36.72 | $37.53 | $36.57 | $37.09 | $37.09 | 12,270,830 |
| 2022-05-19 | $36.51 | $36.91 | $36.17 | $36.74 | $36.74 | 7,034,290 |
| 2022-05-18 | $37.56 | $37.72 | $37.13 | $37.26 | $37.26 | 7,781,750 |
| 2022-05-17 | $37.24 | $37.62 | $36.85 | $37.34 | $37.34 | 6,473,530 |
| 2022-05-16 | $37.78 | $38.27 | $37.07 | $37.39 | $37.39 | 7,606,310 |
| 2022-05-13 | $37.88 | $38.23 | $37.20 | $37.55 | $37.55 | 7,379,250 |
| 2022-05-12 | $37.82 | $38.11 | $37.41 | $37.66 | $37.66 | 7,965,380 |
| 2022-05-11 | $36.90 | $38.81 | $36.80 | $37.92 | $37.92 | 21,643,860 |
| 2022-05-10 | $36.02 | $37.34 | $35.81 | $36.95 | $36.95 | 18,468,300 |
| 2022-05-09 | $36.20 | $37.09 | $36.00 | $36.37 | $36.37 | 11,430,390 |
| 2022-05-06 | $35.90 | $37.37 | $35.30 | $36.28 | $36.28 | 18,534,860 |
| 2022-05-05 | $37.50 | $37.60 | $36.15 | $36.58 | $36.58 | 32,721,640 |
| 2022-05-04 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 0 |
| 2022-05-03 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 0 |
| 2022-04-29 | $34.80 | $38.08 | $33.98 | $38.08 | $38.08 | 34,515,840 |
| 2022-04-28 | $34.38 | $35.98 | $34.25 | $34.62 | $34.62 | 25,652,610 |
| 2022-04-27 | $32.04 | $35.24 | $31.85 | $35.00 | $35.00 | 33,886,040 |
| 2022-04-26 | $33.50 | $33.87 | $32.03 | $32.04 | $32.04 | 21,226,120 |
| 2022-04-25 | $34.79 | $35.07 | $33.52 | $33.52 | $33.52 | 27,018,300 |
| 2022-04-22 | $36.08 | $36.35 | $34.88 | $35.48 | $35.48 | 21,717,000 |
| 2022-04-21 | $36.72 | $37.77 | $36.04 | $36.31 | $36.31 | 18,028,340 |
| 2022-04-20 | $38.30 | $38.58 | $37.52 | $37.58 | $37.58 | 11,559,630 |
| 2022-04-19 | $38.97 | $39.07 | $37.80 | $38.15 | $38.15 | 12,562,470 |
| 2022-04-18 | $38.20 | $38.90 | $37.66 | $38.73 | $38.73 | 10,528,550 |
| 2022-04-15 | $38.90 | $39.10 | $38.10 | $38.30 | $38.30 | 13,711,210 |
| 2022-04-14 | $39.21 | $39.45 | $38.71 | $39.32 | $39.32 | 15,411,790 |
| 2022-04-13 | $39.61 | $39.84 | $38.75 | $38.92 | $38.92 | 13,168,940 |
| 2022-04-12 | $39.72 | $40.06 | $38.65 | $40.00 | $40.00 | 16,772,350 |
| 2022-04-11 | $41.34 | $41.45 | $39.54 | $39.65 | $39.65 | 15,803,100 |
| 2022-04-08 | $41.53 | $42.38 | $41.17 | $41.49 | $41.49 | 9,947,550 |
| 2022-04-07 | $42.80 | $43.14 | $42.01 | $42.05 | $42.05 | 13,662,710 |
| 2022-04-06 | $43.05 | $43.75 | $42.32 | $42.55 | $42.55 | 15,285,090 |
| 2022-04-05 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2022-04-04 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2022-04-01 | $44.10 | $44.62 | $42.89 | $43.02 | $43.02 | 25,711,330 |
| 2022-03-31 | $46.65 | $46.65 | $44.10 | $44.46 | $44.46 | 20,611,170 |
| 2022-03-30 | $45.00 | $46.80 | $44.87 | $46.65 | $46.65 | 9,856,380 |
| 2022-03-29 | $45.29 | $45.45 | $44.48 | $44.55 | $44.55 | 5,880,810 |
| 2022-03-28 | $45.00 | $45.40 | $44.25 | $44.93 | $44.93 | 9,204,900 |
| 2022-03-25 | $46.70 | $47.14 | $45.66 | $45.72 | $45.72 | 6,934,720 |
| 2022-03-24 | $46.39 | $46.80 | $46.01 | $46.40 | $46.40 | 4,290,210 |
| 2022-03-23 | $46.95 | $47.39 | $46.51 | $46.66 | $46.66 | 7,062,260 |
| 2022-03-22 | $46.30 | $47.36 | $45.84 | $46.93 | $46.93 | 9,428,510 |
| 2022-03-21 | $46.64 | $47.30 | $45.80 | $46.30 | $46.30 | 8,364,790 |
| 2022-03-18 | $46.58 | $46.95 | $45.66 | $46.30 | $46.30 | 10,025,150 |
| 2022-03-17 | $46.30 | $47.57 | $45.84 | $46.62 | $46.62 | 18,788,000 |
| 2022-03-16 | $44.79 | $45.19 | $42.66 | $45.01 | $45.01 | 18,524,830 |
| 2022-03-15 | $45.20 | $46.50 | $43.51 | $43.90 | $43.90 | 18,520,040 |
| 2022-03-14 | $46.95 | $47.33 | $45.38 | $45.38 | $45.38 | 15,982,110 |
| 2022-03-11 | $46.00 | $47.54 | $45.28 | $47.43 | $47.43 | 14,590,730 |
| 2022-03-10 | $48.79 | $49.36 | $46.60 | $46.69 | $46.69 | 15,563,430 |
| 2022-03-09 | $49.26 | $49.38 | $45.30 | $48.00 | $48.00 | 17,714,900 |
| 2022-03-08 | $49.43 | $50.49 | $48.16 | $48.80 | $48.80 | 13,132,700 |
| 2022-03-07 | $50.17 | $50.17 | $48.49 | $49.34 | $49.34 | 12,336,640 |
| 2022-03-04 | $50.75 | $51.16 | $50.00 | $50.30 | $50.30 | 12,282,300 |
| 2022-03-03 | $51.54 | $51.83 | $50.70 | $51.23 | $51.23 | 8,523,500 |
| 2022-03-02 | $51.80 | $52.20 | $51.33 | $51.41 | $51.41 | 6,999,890 |
| 2022-03-01 | $52.24 | $52.49 | $51.85 | $52.16 | $52.16 | 6,229,510 |
| 2022-02-28 | $52.62 | $52.88 | $51.50 | $52.24 | $52.24 | 6,936,930 |
| 2022-02-25 | $51.33 | $52.30 | $51.30 | $52.27 | $52.27 | 12,223,350 |
| 2022-02-24 | $52.55 | $52.63 | $50.00 | $51.07 | $51.07 | 17,665,840 |
| 2022-02-23 | $51.88 | $53.15 | $51.25 | $53.00 | $53.00 | 17,742,490 |
| 2022-02-22 | $52.83 | $52.83 | $51.30 | $51.79 | $51.79 | 15,278,530 |
| 2022-02-21 | $53.50 | $54.00 | $52.85 | $53.22 | $53.22 | 11,987,880 |
| 2022-02-18 | $53.68 | $54.00 | $52.88 | $53.49 | $53.49 | 9,881,590 |
| 2022-02-17 | $54.06 | $54.39 | $53.58 | $53.76 | $53.76 | 6,841,570 |
| 2022-02-16 | $54.98 | $55.25 | $54.07 | $54.30 | $54.30 | 5,289,480 |
| 2022-02-15 | $52.49 | $54.95 | $52.40 | $54.79 | $54.79 | 10,093,020 |
| 2022-02-14 | $53.05 | $53.72 | $51.90 | $52.22 | $52.22 | 13,240,590 |
| 2022-02-11 | $56.26 | $56.78 | $53.45 | $53.69 | $53.69 | 17,764,900 |
| 2022-02-10 | $58.78 | $59.00 | $56.26 | $56.47 | $56.47 | 13,390,570 |
| 2022-02-09 | $58.48 | $59.55 | $57.41 | $59.08 | $59.08 | 8,611,270 |
| 2022-02-08 | $58.10 | $58.30 | $55.01 | $58.06 | $58.06 | 14,880,250 |
| 2022-02-07 | $59.33 | $59.80 | $57.80 | $58.31 | $58.31 | 9,772,940 |
| 2022-02-04 | $58.57 | $58.57 | $58.57 | $58.57 | $58.57 | 0 |
| 2022-02-03 | $58.57 | $58.57 | $58.57 | $58.57 | $58.57 | 0 |
| 2022-02-02 | $58.57 | $58.57 | $58.57 | $58.57 | $58.57 | 0 |
| 2022-02-01 | $58.57 | $58.57 | $58.57 | $58.57 | $58.57 | 0 |
| 2022-01-28 | $60.07 | $61.80 | $58.51 | $58.57 | $58.57 | 13,863,260 |
| 2022-01-27 | $59.50 | $62.50 | $59.01 | $59.80 | $59.80 | 22,702,230 |
| 2022-01-26 | $58.79 | $60.35 | $58.40 | $59.39 | $59.39 | 7,517,120 |
| 2022-01-25 | $61.00 | $61.30 | $58.60 | $58.65 | $58.65 | 10,150,780 |
| 2022-01-24 | $60.79 | $61.70 | $60.65 | $61.23 | $61.23 | 7,999,800 |
| 2022-01-21 | $60.30 | $62.16 | $60.20 | $60.45 | $60.45 | 12,443,990 |
| 2022-01-20 | $60.31 | $60.59 | $59.50 | $60.20 | $60.20 | 8,473,210 |
| 2022-01-19 | $59.31 | $60.25 | $59.10 | $59.92 | $59.92 | 9,258,150 |
| 2022-01-18 | $58.60 | $60.20 | $58.05 | $59.85 | $59.85 | 19,784,600 |
| 2022-01-17 | $57.98 | $58.80 | $57.12 | $58.44 | $58.44 | 11,782,290 |
| 2022-01-14 | $58.15 | $58.99 | $57.50 | $57.63 | $57.63 | 8,703,260 |
| 2022-01-13 | $59.15 | $59.86 | $58.40 | $58.49 | $58.49 | 7,026,630 |
| 2022-01-12 | $58.20 | $59.13 | $57.90 | $59.00 | $59.00 | 8,837,490 |
| 2022-01-11 | $58.85 | $59.30 | $57.90 | $57.92 | $57.92 | 6,701,640 |
| 2022-01-10 | $58.70 | $59.51 | $58.50 | $58.98 | $58.98 | 7,947,240 |
| 2022-01-07 | $59.69 | $60.20 | $58.74 | $58.80 | $58.80 | 10,866,020 |
| 2022-01-06 | $62.71 | $62.71 | $59.40 | $59.65 | $59.65 | 14,775,840 |
| 2022-01-05 | $62.88 | $63.89 | $62.51 | $62.80 | $62.80 | 9,742,800 |
| 2022-01-04 | $62.21 | $62.99 | $61.10 | $62.47 | $62.47 | 10,676,340 |
| 2022-01-03 | $62.15 | $62.15 | $62.15 | $62.15 | $62.15 | 0 |
| 2021-12-31 | $62.01 | $62.65 | $61.53 | $62.15 | $62.15 | 8,065,900 |
| 2021-12-30 | $62.35 | $63.10 | $61.15 | $61.80 | $61.80 | 10,361,490 |
| 2021-12-29 | $63.52 | $63.80 | $61.71 | $62.40 | $62.40 | 7,046,810 |
| 2021-12-28 | $62.90 | $63.95 | $62.50 | $63.52 | $63.52 | 7,696,010 |
| 2021-12-27 | $63.74 | $63.90 | $61.99 | $62.40 | $62.40 | 7,460,420 |
| 2021-12-24 | $63.96 | $64.02 | $62.82 | $63.70 | $63.70 | 9,705,190 |
| 2021-12-23 | $63.59 | $65.05 | $63.59 | $64.01 | $64.01 | 14,184,580 |
| 2021-12-22 | $64.30 | $64.88 | $63.51 | $63.59 | $63.59 | 13,363,050 |
| 2021-12-21 | $62.64 | $64.20 | $62.07 | $64.17 | $64.17 | 16,201,460 |
| 2021-12-20 | $62.68 | $63.58 | $62.00 | $62.30 | $62.30 | 8,936,900 |
| 2021-12-17 | $63.00 | $63.41 | $62.30 | $62.68 | $62.68 | 6,869,690 |
| 2021-12-16 | $63.40 | $63.40 | $62.00 | $62.94 | $62.94 | 6,964,110 |
| 2021-12-15 | $63.55 | $63.60 | $62.50 | $62.59 | $62.59 | 9,499,530 |
| 2021-12-14 | $62.76 | $63.40 | $62.46 | $63.40 | $63.40 | 9,624,980 |
| 2021-12-13 | $62.50 | $64.99 | $62.16 | $62.91 | $62.91 | 15,765,490 |
| 2021-12-10 | $62.67 | $62.67 | $61.08 | $62.04 | $62.04 | 11,303,920 |
| 2021-12-09 | $61.01 | $64.08 | $61.01 | $62.75 | $62.75 | 18,856,860 |
| 2021-12-08 | $59.98 | $61.88 | $59.55 | $61.27 | $61.27 | 13,292,820 |
| 2021-12-07 | $59.40 | $60.28 | $59.10 | $60.00 | $60.00 | 13,217,970 |
| 2021-12-06 | $58.76 | $59.97 | $58.54 | $58.83 | $58.83 | 10,836,300 |
| 2021-12-03 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 8,581,150 |
| 2021-12-02 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 8,400,270 |
| 2021-12-01 | $58.45 | $59.49 | $58.20 | $58.55 | $58.55 | 8,642,190 |
| 2021-11-30 | $58.50 | $59.38 | $58.00 | $58.41 | $58.41 | 9,968,560 |
| 2021-11-29 | $56.90 | $58.59 | $56.82 | $58.32 | $58.32 | 14,333,160 |
| 2021-11-26 | $57.00 | $57.70 | $56.07 | $57.15 | $57.15 | 7,848,390 |
| 2021-11-25 | $58.30 | $58.30 | $56.60 | $57.00 | $57.00 | 9,586,080 |
| 2021-11-24 | $59.40 | $59.60 | $57.60 | $57.83 | $57.83 | 10,791,220 |
| 2021-11-23 | $58.00 | $59.36 | $57.58 | $58.86 | $58.86 | 14,803,930 |
| 2021-11-22 | $58.55 | $58.97 | $57.51 | $57.90 | $57.90 | 17,226,970 |
| 2021-11-19 | $58.64 | $59.25 | $58.30 | $58.60 | $58.60 | 8,313,480 |
| 2021-11-18 | $61.30 | $61.53 | $58.37 | $58.78 | $58.78 | 18,751,920 |
| 2021-11-17 | $61.68 | $62.68 | $61.56 | $61.86 | $61.86 | 6,615,720 |
| 2021-11-16 | $63.40 | $63.98 | $61.68 | $62.10 | $62.10 | 9,274,920 |
| 2021-11-15 | $63.36 | $64.30 | $61.88 | $63.40 | $63.40 | 11,366,770 |
| 2021-11-12 | $61.96 | $64.44 | $61.96 | $63.02 | $63.02 | 13,691,190 |
| 2021-11-11 | $59.90 | $62.18 | $59.27 | $61.99 | $61.99 | 12,550,870 |
| 2021-11-10 | $60.86 | $61.88 | $59.62 | $60.10 | $60.10 | 10,621,380 |
| 2021-11-09 | $61.40 | $61.40 | $58.78 | $61.08 | $61.08 | 18,577,340 |
| 2021-11-08 | $63.81 | $64.48 | $61.81 | $62.16 | $62.16 | 11,495,870 |
| 2021-11-05 | $63.60 | $63.60 | $63.60 | $63.60 | $63.60 | 14,390,700 |
| 2021-11-04 | $61.82 | $63.73 | $61.50 | $63.60 | $63.60 | 13,223,580 |
| 2021-11-03 | $62.01 | $62.79 | $61.85 | $62.01 | $62.01 | 6,968,140 |
| 2021-11-02 | $62.49 | $63.12 | $61.38 | $62.24 | $62.24 | 10,999,990 |
| 2021-11-01 | $63.45 | $63.48 | $61.23 | $62.25 | $62.25 | 16,992,320 |
| 2021-10-29 | $60.20 | $63.33 | $60.00 | $63.00 | $63.00 | 31,729,430 |
| 2021-10-28 | $61.00 | $61.93 | $60.00 | $60.65 | $60.65 | 16,514,700 |
| 2021-10-27 | $60.60 | $61.75 | $59.40 | $61.26 | $61.26 | 12,961,690 |
| 2021-10-26 | $59.75 | $61.79 | $59.72 | $60.85 | $60.85 | 17,072,010 |
| 2021-10-25 | $58.09 | $60.58 | $57.57 | $60.06 | $60.06 | 15,223,100 |
| 2021-10-22 | $57.31 | $58.85 | $57.12 | $58.03 | $58.03 | 11,800,540 |
| 2021-10-21 | $57.85 | $58.69 | $56.88 | $57.10 | $57.10 | 10,324,080 |
| 2021-10-20 | $59.26 | $59.88 | $57.70 | $57.85 | $57.85 | 18,189,080 |
| 2021-10-19 | $57.15 | $62.81 | $56.79 | $59.26 | $59.26 | 42,929,570 |
| 2021-10-18 | $58.08 | $58.50 | $56.07 | $57.10 | $57.10 | 10,982,820 |
| 2021-10-15 | $57.00 | $58.39 | $56.61 | $58.12 | $58.12 | 15,169,380 |
| 2021-10-14 | $56.13 | $57.88 | $56.13 | $57.11 | $57.11 | 7,180,380 |
| 2021-10-13 | $56.70 | $57.78 | $55.48 | $57.45 | $57.45 | 9,908,280 |
| 2021-10-12 | $56.80 | $57.50 | $55.90 | $56.80 | $56.80 | 10,704,730 |
| 2021-10-11 | $58.17 | $58.74 | $56.69 | $56.75 | $56.75 | 14,306,430 |
| 2021-10-08 | $57.35 | $59.00 | $57.02 | $58.75 | $58.75 | 16,617,270 |
| 2021-10-07 | $57.28 | $57.28 | $57.28 | $57.28 | $57.28 | 0 |
| 2021-10-06 | $57.28 | $57.28 | $57.28 | $57.28 | $57.28 | 0 |
| 2021-09-30 | $54.75 | $58.28 | $54.30 | $57.28 | $57.28 | 20,178,310 |
| 2021-09-29 | $55.00 | $55.30 | $53.00 | $54.75 | $54.75 | 15,803,490 |
| 2021-09-28 | $55.50 | $55.80 | $53.82 | $55.50 | $55.50 | 13,641,490 |
| 2021-09-27 | $54.35 | $56.42 | $54.30 | $55.02 | $55.02 | 16,561,970 |
| 2021-09-24 | $54.39 | $55.10 | $53.88 | $54.66 | $54.66 | 12,829,900 |
| 2021-09-23 | $53.70 | $54.85 | $53.43 | $54.38 | $54.38 | 14,658,490 |
| 2021-09-22 | $53.90 | $54.72 | $53.05 | $53.41 | $53.41 | 11,646,960 |
| 2021-09-21 | $54.79 | $54.79 | $54.79 | $54.79 | $54.79 | 0 |
| 2021-09-20 | $54.79 | $54.79 | $54.79 | $54.79 | $54.79 | 0 |
| 2021-09-17 | $53.58 | $54.99 | $53.46 | $54.79 | $54.79 | 12,612,940 |
| 2021-09-16 | $53.80 | $54.26 | $53.22 | $53.60 | $53.60 | 14,096,720 |
| 2021-09-15 | $55.10 | $55.50 | $53.40 | $54.44 | $54.44 | 18,204,810 |
| 2021-09-14 | $58.30 | $58.30 | $54.90 | $55.08 | $55.08 | 33,635,280 |
| 2021-09-13 | $57.05 | $59.45 | $55.88 | $57.63 | $57.63 | 37,523,780 |
| 2021-09-10 | $56.94 | $58.55 | $56.18 | $56.73 | $56.73 | 39,311,870 |
| 2021-09-09 | $59.00 | $59.77 | $55.86 | $56.10 | $56.10 | 38,773,400 |
| 2021-09-08 | $60.00 | $61.73 | $58.86 | $59.99 | $59.99 | 39,960,930 |
| 2021-09-07 | $60.00 | $60.30 | $58.60 | $59.37 | $59.37 | 43,980,770 |
| 2021-09-06 | $56.50 | $59.08 | $53.99 | $58.52 | $58.52 | 70,443,090 |
| 2021-09-03 | $53.00 | $53.98 | $52.93 | $53.98 | $53.98 | 33,192,430 |
| 2021-09-02 | $50.50 | $51.48 | $48.78 | $49.07 | $49.07 | 27,421,280 |
| 2021-09-01 | $49.93 | $51.10 | $48.50 | $50.28 | $50.28 | 27,267,920 |
| 2021-08-31 | $49.50 | $50.13 | $48.16 | $49.56 | $49.56 | 20,028,220 |
| 2021-08-30 | $51.70 | $52.02 | $48.42 | $50.00 | $50.00 | 28,671,370 |
| 2021-08-27 | $54.16 | $54.20 | $51.70 | $52.15 | $52.15 | 23,378,010 |
| 2021-08-26 | $56.90 | $56.90 | $53.97 | $54.25 | $54.25 | 21,104,520 |
| 2021-08-25 | $55.88 | $57.50 | $55.60 | $56.96 | $56.96 | 19,085,380 |
| 2021-08-24 | $55.86 | $56.59 | $54.75 | $55.68 | $55.68 | 18,026,100 |
| 2021-08-23 | $53.25 | $56.78 | $53.25 | $55.32 | $55.32 | 24,885,350 |
| 2021-08-20 | $55.50 | $55.99 | $52.29 | $53.49 | $53.49 | 22,038,500 |
| 2021-08-19 | $53.28 | $56.48 | $53.28 | $55.76 | $55.76 | 38,410,750 |
| 2021-08-18 | $50.65 | $53.99 | $50.08 | $53.05 | $53.05 | 30,306,660 |
| 2021-08-17 | $51.79 | $51.89 | $49.89 | $51.03 | $51.03 | 18,407,990 |
| 2021-08-16 | $51.30 | $52.17 | $50.88 | $51.70 | $51.70 | 12,892,900 |
| 2021-08-13 | $52.80 | $53.13 | $51.35 | $51.44 | $51.44 | 17,781,450 |
| 2021-08-12 | $53.40 | $54.12 | $52.60 | $52.84 | $52.84 | 13,975,110 |
| 2021-08-11 | $54.01 | $54.53 | $53.35 | $53.58 | $53.58 | 13,769,260 |
| 2021-08-10 | $53.94 | $54.49 | $53.20 | $54.32 | $54.32 | 9,661,280 |
| 2021-08-09 | $51.70 | $54.52 | $51.68 | $54.41 | $54.41 | 16,245,920 |
| 2021-08-06 | $53.63 | $53.93 | $51.70 | $52.22 | $52.22 | 20,120,870 |
| 2021-08-05 | $55.25 | $55.25 | $53.11 | $53.62 | $53.62 | 15,032,850 |
| 2021-08-04 | $55.57 | $55.94 | $54.88 | $55.30 | $55.30 | 9,906,540 |
| 2021-08-03 | $55.67 | $55.81 | $54.60 | $55.15 | $55.15 | 11,873,530 |
| 2021-08-02 | $54.95 | $56.78 | $54.45 | $55.13 | $55.13 | 17,060,030 |
| 2021-07-30 | $53.60 | $55.82 | $52.79 | $55.71 | $55.71 | 15,791,490 |
| 2021-07-29 | $53.55 | $54.62 | $53.28 | $53.67 | $53.67 | 16,423,150 |
| 2021-07-28 | $52.20 | $53.50 | $51.17 | $52.49 | $52.49 | 24,417,000 |
| 2021-07-27 | $59.11 | $59.27 | $52.81 | $53.20 | $53.20 | 43,940,460 |
| 2021-07-26 | $60.20 | $60.90 | $57.60 | $58.68 | $58.68 | 17,092,460 |
| 2021-07-23 | $62.45 | $62.97 | $60.13 | $60.46 | $60.46 | 16,723,290 |
| 2021-07-22 | $63.20 | $63.68 | $62.40 | $62.52 | $62.52 | 12,497,710 |
| 2021-07-21 | $61.69 | $63.83 | $61.63 | $62.79 | $62.79 | 16,124,060 |
| 2021-07-20 | $61.50 | $61.53 | $60.80 | $61.53 | $61.53 | 7,819,610 |
| 2021-07-19 | $62.00 | $62.03 | $60.06 | $61.53 | $61.53 | 14,104,090 |
| 2021-07-16 | $63.50 | $65.48 | $62.41 | $63.08 | $63.08 | 16,976,270 |
| 2021-07-15 | $86.00 | $86.99 | $85.23 | $86.50 | $61.72 | 6,508,120 |
| 2021-07-14 | $86.93 | $87.88 | $85.60 | $86.68 | $61.85 | 8,950,510 |
| 2021-07-13 | $85.60 | $86.93 | $85.20 | $86.60 | $61.79 | 9,148,890 |
| 2021-07-12 | $84.70 | $85.85 | $84.17 | $85.48 | $60.99 | 13,317,870 |
| 2021-07-08 | $84.60 | $85.06 | $83.90 | $84.27 | $60.13 | 11,931,680 |
| 2021-07-07 | $85.39 | $85.50 | $83.89 | $84.38 | $60.20 | 12,397,910 |
| 2021-07-06 | $85.90 | $86.73 | $84.50 | $85.22 | $60.80 | 11,835,070 |
| 2021-07-05 | $88.99 | $88.99 | $85.21 | $85.90 | $61.29 | 29,960,160 |
| 2021-07-01 | $93.30 | $93.82 | $90.95 | $92.73 | $66.16 | 12,676,450 |
| 2021-06-30 | $91.91 | $94.20 | $91.01 | $93.25 | $66.53 | 15,550,180 |
| 2021-06-29 | $87.95 | $92.88 | $87.95 | $92.63 | $66.09 | 31,503,360 |
| 2021-06-28 | $87.24 | $87.70 | $85.90 | $87.23 | $62.24 | 9,047,080 |
| 2021-06-25 | $86.12 | $87.43 | $85.40 | $87.07 | $62.12 | 10,009,740 |
| 2021-06-24 | $87.66 | $87.88 | $86.00 | $86.12 | $61.45 | 7,769,510 |
| 2021-06-23 | $88.98 | $89.24 | $87.00 | $87.43 | $62.38 | 11,526,630 |
| 2021-06-22 | $87.01 | $90.25 | $86.10 | $88.98 | $63.49 | 12,917,320 |
| 2021-06-21 | $85.60 | $88.79 | $85.12 | $87.16 | $62.19 | 17,354,210 |
| 2021-06-18 | $88.30 | $89.35 | $84.85 | $85.60 | $61.08 | 17,141,230 |
| 2021-06-17 | $87.90 | $89.73 | $87.70 | $88.50 | $63.14 | 7,662,810 |
| 2021-06-16 | $90.00 | $91.88 | $88.01 | $88.55 | $63.18 | 12,770,260 |
| 2021-06-15 | $87.03 | $91.00 | $86.86 | $90.60 | $64.64 | 17,274,570 |
| 2021-06-14 | $87.80 | $87.80 | $87.80 | $87.80 | $62.64 | 0 |
| 2021-06-11 | $88.96 | $89.99 | $86.88 | $87.80 | $62.64 | 12,936,870 |
| 2021-06-10 | $87.88 | $89.80 | $87.87 | $88.96 | $63.47 | 11,161,620 |
| 2021-06-09 | $89.00 | $89.77 | $88.28 | $89.00 | $63.50 | 7,173,450 |
| 2021-06-08 | $88.90 | $89.50 | $87.85 | $89.21 | $63.65 | 10,029,280 |
| 2021-06-07 | $87.98 | $88.87 | $87.40 | $88.68 | $63.27 | 10,522,680 |
| 2021-06-04 | $87.50 | $89.34 | $87.00 | $87.88 | $62.70 | 12,658,930 |
| 2021-06-03 | $89.50 | $89.80 | $87.58 | $87.76 | $62.62 | 11,383,700 |
| 2021-06-02 | $92.11 | $92.29 | $88.60 | $89.18 | $63.63 | 15,920,610 |
| 2021-06-01 | $93.02 | $93.98 | $90.98 | $91.80 | $65.50 | 13,051,250 |
| 2021-05-31 | $93.66 | $94.30 | $92.50 | $93.88 | $66.98 | 12,174,530 |
| 2021-05-28 | $94.58 | $95.00 | $92.18 | $93.70 | $66.85 | 12,124,400 |
| 2021-05-27 | $97.10 | $97.90 | $94.17 | $95.08 | $67.84 | 13,529,760 |
| 2021-05-26 | $98.96 | $100.57 | $96.50 | $97.17 | $69.33 | 13,137,590 |
| 2021-05-25 | $91.85 | $98.79 | $91.21 | $98.50 | $70.28 | 21,019,740 |
| 2021-05-24 | $89.98 | $92.00 | $89.57 | $91.85 | $65.53 | 7,886,540 |
| 2021-05-21 | $92.39 | $92.90 | $88.50 | $89.01 | $63.51 | 8,101,420 |
| 2021-05-20 | $89.80 | $93.00 | $89.10 | $92.07 | $65.69 | 10,433,160 |
| 2021-05-19 | $89.00 | $90.16 | $86.97 | $89.80 | $64.07 | 7,819,170 |
| 2021-05-18 | $88.70 | $89.53 | $87.14 | $89.00 | $63.50 | 5,155,980 |
| 2021-05-17 | $86.42 | $90.89 | $86.32 | $88.71 | $63.29 | 9,953,130 |
| 2021-05-14 | $83.88 | $87.57 | $83.42 | $87.29 | $62.28 | 10,085,460 |
| 2021-05-13 | $84.80 | $85.00 | $83.57 | $84.10 | $60.00 | 5,066,320 |
| 2021-05-12 | $84.77 | $85.56 | $83.68 | $85.30 | $60.86 | 5,922,490 |
| 2021-05-11 | $84.62 | $85.30 | $83.73 | $85.03 | $60.67 | 6,285,400 |
| 2021-05-10 | $87.50 | $88.22 | $84.69 | $85.50 | $61.00 | 6,827,760 |
| 2021-05-07 | $90.02 | $90.46 | $86.69 | $87.00 | $62.07 | 7,469,110 |
| 2021-05-06 | $91.80 | $91.80 | $88.50 | $90.03 | $64.24 | 7,212,530 |
| 2021-05-05 | $91.89 | $91.89 | $91.89 | $91.89 | $65.56 | 0 |
| 2021-05-04 | $91.89 | $91.89 | $91.89 | $91.89 | $65.56 | 0 |
| 2021-04-30 | $94.01 | $94.54 | $91.79 | $91.89 | $65.56 | 7,815,930 |
| 2021-04-29 | $92.85 | $94.68 | $90.60 | $94.57 | $67.48 | 15,088,490 |
| 2021-04-28 | $90.00 | $93.40 | $88.71 | $93.35 | $66.60 | 17,687,340 |
| 2021-04-27 | $88.34 | $91.08 | $88.24 | $90.29 | $64.42 | 15,672,120 |
| 2021-04-26 | $88.40 | $89.97 | $86.44 | $86.82 | $61.95 | 7,731,090 |
| 2021-04-23 | $88.00 | $89.13 | $87.41 | $88.30 | $63.00 | 5,795,870 |
| 2021-04-22 | $87.01 | $89.28 | $86.71 | $88.46 | $63.12 | 8,774,980 |
| 2021-04-21 | $87.34 | $88.16 | $85.58 | $86.52 | $61.73 | 7,465,260 |
| 2021-04-20 | $86.46 | $90.89 | $86.46 | $87.70 | $62.57 | 15,408,970 |
| 2021-04-19 | $82.50 | $86.77 | $82.50 | $86.48 | $61.70 | 13,532,440 |
| 2021-04-16 | $82.98 | $83.97 | $82.02 | $82.30 | $58.72 | 4,965,020 |
| 2021-04-15 | $82.18 | $82.90 | $81.60 | $82.68 | $58.99 | 3,967,240 |
| 2021-04-14 | $81.10 | $82.59 | $80.41 | $82.20 | $58.65 | 7,208,410 |
| 2021-04-13 | $81.30 | $82.14 | $80.55 | $81.08 | $57.85 | 6,577,320 |
| 2021-04-12 | $81.88 | $83.20 | $80.14 | $81.78 | $58.35 | 10,412,670 |
| 2021-04-09 | $85.00 | $85.00 | $81.83 | $82.84 | $59.11 | 7,157,680 |
| 2021-04-08 | $83.96 | $85.23 | $83.31 | $84.20 | $60.08 | 7,127,090 |
| 2021-04-07 | $85.46 | $85.60 | $82.81 | $84.35 | $60.18 | 8,734,330 |
| 2021-04-06 | $84.80 | $86.22 | $83.80 | $86.00 | $61.36 | 6,221,360 |
| 2021-04-05 | $84.78 | $84.78 | $84.78 | $84.78 | $60.49 | 0 |
| 2021-04-02 | $84.80 | $85.43 | $84.21 | $84.78 | $60.49 | 6,068,810 |
| 2021-04-01 | $83.70 | $84.77 | $83.47 | $84.60 | $60.36 | 6,243,550 |
| 2021-03-31 | $83.06 | $84.42 | $82.60 | $84.00 | $59.93 | 6,590,980 |
| 2021-03-30 | $82.30 | $84.37 | $82.10 | $83.32 | $59.45 | 10,210,200 |
| 2021-03-29 | $85.07 | $85.10 | $81.50 | $82.30 | $58.72 | 12,924,510 |
| 2021-03-26 | $82.43 | $85.50 | $82.42 | $84.55 | $60.33 | 8,500,440 |
| 2021-03-25 | $82.43 | $84.20 | $80.13 | $82.76 | $59.05 | 8,669,570 |
| 2021-03-24 | $84.50 | $84.92 | $82.30 | $82.78 | $59.06 | 8,695,490 |
| 2021-03-23 | $86.92 | $87.90 | $83.77 | $84.39 | $60.21 | 12,544,910 |
| 2021-03-22 | $85.35 | $87.87 | $85.13 | $87.39 | $62.35 | 7,290,390 |
| 2021-03-19 | $87.95 | $87.95 | $85.00 | $85.01 | $60.65 | 14,516,270 |
| 2021-03-18 | $89.99 | $90.40 | $88.33 | $89.00 | $63.50 | 10,081,650 |
| 2021-03-17 | $85.60 | $89.59 | $84.00 | $89.50 | $63.86 | 11,907,590 |
| 2021-03-16 | $86.96 | $88.40 | $84.61 | $85.73 | $61.17 | 10,901,400 |
| 2021-03-15 | $85.55 | $88.39 | $85.55 | $87.70 | $62.57 | 9,552,930 |
| 2021-03-12 | $86.80 | $87.85 | $84.79 | $87.80 | $62.64 | 10,557,880 |
| 2021-03-11 | $85.11 | $86.54 | $84.40 | $85.83 | $61.24 | 7,095,130 |
| 2021-03-10 | $86.30 | $87.88 | $84.00 | $84.77 | $60.48 | 9,463,610 |
| 2021-03-09 | $84.34 | $87.00 | $83.12 | $85.30 | $60.86 | 11,977,130 |
| 2021-03-08 | $90.06 | $90.30 | $83.30 | $84.54 | $60.32 | 16,412,500 |
| 2021-03-05 | $86.66 | $90.00 | $86.50 | $89.06 | $63.54 | 8,561,550 |
| 2021-03-04 | $91.70 | $91.93 | $87.43 | $87.97 | $62.77 | 13,294,890 |
| 2021-03-03 | $90.00 | $92.98 | $88.86 | $92.35 | $65.89 | 9,758,190 |
| 2021-03-02 | $91.55 | $92.80 | $90.10 | $90.68 | $64.70 | 12,847,740 |
| 2021-03-01 | $89.30 | $90.50 | $87.32 | $90.36 | $64.47 | 14,647,100 |
| 2021-02-26 | $88.90 | $89.90 | $86.00 | $87.40 | $62.36 | 21,375,410 |
| 2021-02-25 | $93.94 | $94.14 | $91.27 | $91.50 | $65.28 | 12,190,280 |
| 2021-02-24 | $96.16 | $96.80 | $92.00 | $93.20 | $66.50 | 21,147,430 |
| 2021-02-23 | $96.19 | $97.80 | $95.50 | $95.87 | $68.40 | 12,202,500 |
| 2021-02-22 | $98.18 | $101.72 | $96.00 | $96.48 | $68.84 | 17,008,880 |
| 2021-02-19 | $100.97 | $101.90 | $95.27 | $97.81 | $69.79 | 19,025,480 |
| 2021-02-18 | $109.54 | $109.90 | $101.50 | $101.73 | $72.58 | 15,523,900 |
| 2021-02-17 | $106.35 | $106.35 | $106.35 | $106.35 | $75.88 | 0 |
| 2021-02-16 | $106.35 | $106.35 | $106.35 | $106.35 | $75.88 | 0 |
| 2021-02-15 | $106.35 | $106.35 | $106.35 | $106.35 | $75.88 | 0 |
| 2021-02-12 | $106.35 | $106.35 | $106.35 | $106.35 | $75.88 | 0 |
| 2021-02-11 | $106.35 | $106.35 | $106.35 | $106.35 | $75.88 | 0 |
| 2021-02-10 | $105.00 | $107.68 | $104.66 | $106.35 | $75.88 | 12,258,160 |
| 2021-02-09 | $103.40 | $106.68 | $102.70 | $105.65 | $75.38 | 13,701,280 |
| 2021-02-08 | $102.35 | $103.50 | $100.12 | $102.25 | $72.95 | 11,723,490 |
| 2021-02-05 | $103.00 | $103.80 | $99.09 | $99.25 | $70.81 | 14,047,610 |
| 2021-02-04 | $105.11 | $105.37 | $100.97 | $103.50 | $73.85 | 15,744,570 |
| 2021-02-03 | $106.31 | $108.10 | $105.30 | $105.90 | $75.56 | 12,733,730 |
| 2021-02-02 | $104.20 | $108.60 | $104.20 | $107.83 | $76.94 | 22,070,600 |
| 2021-02-01 | $98.66 | $103.24 | $98.18 | $103.21 | $73.64 | 25,870,690 |
| 2021-01-29 | $95.69 | $100.80 | $95.50 | $97.13 | $69.30 | 21,239,090 |
| 2021-01-28 | $94.40 | $96.72 | $94.12 | $94.31 | $67.29 | 10,379,930 |
| 2021-01-27 | $93.40 | $96.50 | $92.60 | $95.66 | $68.25 | 14,596,680 |
| 2021-01-26 | $95.86 | $96.99 | $93.30 | $93.40 | $66.64 | 17,032,360 |
| 2021-01-25 | $98.98 | $99.10 | $95.79 | $95.86 | $68.40 | 22,354,690 |
| 2021-01-22 | $101.02 | $102.88 | $99.50 | $99.78 | $71.19 | 16,446,330 |
| 2021-01-21 | $99.00 | $102.38 | $97.26 | $101.99 | $72.77 | 20,427,750 |
| 2021-01-20 | $97.60 | $99.89 | $95.83 | $98.80 | $70.49 | 15,003,460 |
| 2021-01-19 | $96.81 | $99.85 | $96.11 | $97.50 | $69.57 | 15,583,210 |
| 2021-01-18 | $95.18 | $98.05 | $94.28 | $97.00 | $69.21 | 18,087,110 |
| 2021-01-15 | $97.00 | $98.30 | $93.63 | $95.59 | $68.20 | 15,541,640 |
| 2021-01-14 | $94.97 | $98.25 | $94.00 | $95.80 | $68.35 | 16,740,990 |
| 2021-01-13 | $101.00 | $101.00 | $94.40 | $95.00 | $67.78 | 30,610,520 |
| 2021-01-12 | $96.81 | $101.99 | $95.80 | $101.00 | $72.06 | 21,403,950 |
| 2021-01-11 | $99.40 | $100.45 | $96.58 | $97.07 | $69.26 | 18,952,300 |
| 2021-01-08 | $98.27 | $100.05 | $96.25 | $99.51 | $71.00 | 24,074,710 |
| 2021-01-07 | $103.20 | $103.88 | $95.60 | $98.16 | $70.04 | 41,259,840 |
| 2021-01-06 | $108.88 | $109.64 | $102.01 | $103.19 | $73.63 | 27,879,180 |
| 2021-01-05 | $105.53 | $110.59 | $105.30 | $109.61 | $78.21 | 15,178,700 |
| 2021-01-04 | $105.93 | $107.47 | $104.20 | $106.17 | $75.75 | 13,887,710 |
| 2021-01-01 | $104.90 | $104.90 | $104.90 | $104.90 | $74.85 | 0 |
| 2020-12-31 | $102.88 | $105.00 | $102.36 | $104.90 | $74.85 | 18,260,340 |
| 2020-12-30 | $93.50 | $102.00 | $93.30 | $101.25 | $72.24 | 18,589,560 |
| 2020-12-29 | $94.40 | $95.20 | $93.45 | $94.18 | $67.20 | 10,410,210 |
| 2020-12-28 | $94.49 | $96.40 | $92.90 | $93.00 | $66.35 | 11,128,960 |
| 2020-12-25 | $91.50 | $94.38 | $91.03 | $94.01 | $67.08 | 11,711,760 |
| 2020-12-24 | $97.10 | $97.62 | $91.11 | $91.86 | $65.54 | 18,540,950 |
| 2020-12-23 | $97.47 | $98.97 | $95.56 | $98.32 | $70.15 | 9,586,740 |
| 2020-12-22 | $99.99 | $100.80 | $95.80 | $95.80 | $68.35 | 14,388,860 |
| 2020-12-21 | $100.75 | $102.00 | $97.77 | $100.00 | $71.35 | 11,025,360 |
| 2020-12-18 | $102.00 | $102.43 | $100.50 | $101.40 | $72.35 | 7,488,630 |
| 2020-12-17 | $101.18 | $102.49 | $98.77 | $101.19 | $72.20 | 10,615,450 |
| 2020-12-16 | $100.91 | $102.53 | $99.96 | $100.29 | $71.56 | 9,399,060 |
| 2020-12-15 | $101.98 | $103.09 | $100.67 | $101.29 | $72.27 | 9,193,430 |
| 2020-12-14 | $101.01 | $103.28 | $100.71 | $102.35 | $73.03 | 10,872,960 |
| 2020-12-11 | $103.43 | $103.74 | $100.00 | $100.00 | $71.35 | 14,626,920 |
| 2020-12-10 | $101.90 | $103.66 | $100.32 | $102.59 | $73.20 | 13,301,960 |
| 2020-12-09 | $100.95 | $105.53 | $100.90 | $102.47 | $73.11 | 31,607,170 |
| 2020-12-08 | $97.65 | $99.96 | $95.70 | $98.15 | $70.03 | 15,174,860 |
| 2020-12-07 | $94.25 | $97.49 | $94.00 | $96.88 | $69.12 | 16,190,610 |
| 2020-12-04 | $93.00 | $94.34 | $92.00 | $94.30 | $67.28 | 10,395,850 |
| 2020-12-03 | $91.78 | $93.66 | $91.28 | $93.18 | $66.48 | 13,640,180 |
| 2020-12-02 | $90.20 | $91.68 | $89.84 | $90.68 | $64.70 | 13,260,930 |
| 2020-12-01 | $88.00 | $90.30 | $87.20 | $90.14 | $64.31 | 11,953,760 |
| 2020-11-30 | $86.58 | $90.10 | $86.18 | $88.43 | $63.09 | 18,894,450 |
| 2020-11-27 | $85.50 | $87.00 | $84.56 | $85.75 | $61.18 | 7,785,540 |
| 2020-11-26 | $85.30 | $85.98 | $83.49 | $85.41 | $60.94 | 11,049,590 |
| 2020-11-25 | $88.15 | $88.70 | $85.38 | $85.48 | $60.99 | 13,544,320 |
| 2020-11-24 | $90.03 | $90.03 | $87.97 | $88.19 | $62.92 | 11,760,040 |
| 2020-11-23 | $90.70 | $91.30 | $89.80 | $90.03 | $64.24 | 10,172,020 |
| 2020-11-20 | $92.00 | $92.50 | $90.23 | $90.70 | $64.71 | 8,540,590 |
| 2020-11-19 | $89.58 | $92.43 | $89.00 | $92.20 | $65.78 | 7,841,630 |
| 2020-11-18 | $91.98 | $92.50 | $90.00 | $90.30 | $64.43 | 9,774,190 |
| 2020-11-17 | $93.80 | $94.99 | $92.00 | $92.75 | $66.18 | 11,768,320 |
| 2020-11-16 | $88.77 | $94.20 | $87.87 | $93.60 | $66.78 | 18,079,440 |
| 2020-11-13 | $88.38 | $89.77 | $87.51 | $88.67 | $63.27 | 7,996,120 |
| 2020-11-12 | $89.16 | $90.20 | $88.80 | $88.88 | $63.42 | 8,108,000 |
| 2020-11-11 | $94.30 | $94.35 | $88.78 | $89.16 | $63.62 | 19,923,870 |
| 2020-11-10 | $94.06 | $95.86 | $93.73 | $94.66 | $67.54 | 11,992,910 |
| 2020-11-09 | $93.17 | $95.77 | $92.60 | $94.10 | $67.14 | 17,161,690 |
| 2020-11-06 | $94.74 | $95.01 | $91.86 | $92.60 | $66.07 | 12,725,510 |
| 2020-11-05 | $89.50 | $93.78 | $88.50 | $93.16 | $66.47 | 27,023,330 |
| 2020-11-04 | $87.00 | $89.89 | $85.85 | $88.10 | $62.86 | 18,254,590 |
| 2020-11-03 | $88.00 | $90.48 | $86.58 | $90.35 | $64.46 | 18,322,910 |
| 2020-11-02 | $92.20 | $92.35 | $85.28 | $88.00 | $62.79 | 35,324,320 |
| 2020-10-30 | $91.00 | $94.99 | $89.80 | $92.94 | $66.31 | 20,908,700 |
| 2020-10-29 | $91.50 | $92.38 | $90.38 | $91.64 | $65.38 | 9,835,200 |
| 2020-10-28 | $91.70 | $93.65 | $90.40 | $93.10 | $66.43 | 12,610,440 |
| 2020-10-27 | $91.03 | $91.60 | $89.80 | $91.28 | $65.13 | 10,387,050 |
| 2020-10-26 | $95.36 | $95.36 | $89.97 | $90.95 | $64.89 | 21,918,330 |
| 2020-10-23 | $97.53 | $99.26 | $95.01 | $95.37 | $68.05 | 9,620,180 |
| 2020-10-22 | $95.80 | $98.58 | $94.56 | $97.64 | $69.67 | 11,279,980 |
| 2020-10-21 | $97.00 | $97.30 | $95.59 | $96.02 | $68.51 | 6,747,560 |
| 2020-10-20 | $96.00 | $97.12 | $95.28 | $96.78 | $69.05 | 5,618,200 |
| 2020-10-19 | $97.05 | $99.12 | $95.40 | $96.01 | $68.50 | 9,461,910 |
| 2020-10-16 | $95.70 | $97.29 | $94.90 | $96.72 | $69.01 | 12,516,730 |
| 2020-10-15 | $100.00 | $100.49 | $92.00 | $96.60 | $68.92 | 42,346,730 |
| 2020-10-14 | $104.00 | $104.30 | $99.99 | $100.51 | $71.71 | 12,270,100 |
| 2020-10-13 | $102.86 | $104.99 | $102.41 | $104.90 | $74.85 | 10,596,820 |
| 2020-10-12 | $100.78 | $103.40 | $100.78 | $103.24 | $73.66 | 15,275,370 |
| 2020-10-09 | $100.15 | $101.66 | $99.50 | $100.03 | $71.37 | 9,282,750 |
| 2020-10-08 | $98.59 | $98.59 | $98.59 | $98.59 | $70.34 | 0 |
| 2020-10-07 | $98.59 | $98.59 | $98.59 | $98.59 | $70.34 | 0 |
| 2020-10-06 | $98.59 | $98.59 | $98.59 | $98.59 | $70.34 | 0 |
| 2020-10-05 | $98.59 | $98.59 | $98.59 | $98.59 | $70.34 | 0 |
| 2020-10-02 | $98.59 | $98.59 | $98.59 | $98.59 | $70.34 | 0 |
| 2020-10-01 | $98.59 | $98.59 | $98.59 | $98.59 | $70.34 | 0 |
| 2020-09-30 | $98.50 | $99.33 | $97.78 | $98.59 | $70.34 | 6,224,430 |
| 2020-09-29 | $99.62 | $100.44 | $98.30 | $98.43 | $70.23 | 7,011,980 |
| 2020-09-28 | $98.18 | $100.90 | $98.00 | $98.43 | $70.23 | 7,476,220 |
| 2020-09-25 | $97.00 | $98.20 | $96.39 | $97.44 | $69.52 | 6,392,350 |
| 2020-09-24 | $98.00 | $98.00 | $95.50 | $95.86 | $68.40 | 7,352,940 |
| 2020-09-23 | $98.17 | $98.88 | $96.50 | $98.10 | $69.99 | 7,525,890 |
| 2020-09-22 | $97.90 | $99.99 | $97.60 | $98.17 | $70.04 | 6,731,630 |
| 2020-09-21 | $100.00 | $100.46 | $97.88 | $98.57 | $70.33 | 10,245,890 |
| 2020-09-18 | $95.77 | $100.00 | $95.21 | $99.47 | $70.97 | 14,071,230 |
| 2020-09-17 | $95.49 | $96.98 | $91.95 | $95.86 | $68.40 | 15,713,860 |
| 2020-09-16 | $100.10 | $100.50 | $94.22 | $95.05 | $67.82 | 25,513,750 |
| 2020-09-15 | $102.09 | $102.40 | $98.96 | $100.50 | $71.71 | 11,414,170 |
| 2020-09-14 | $102.05 | $102.50 | $100.66 | $102.19 | $72.91 | 7,649,070 |
| 2020-09-11 | $101.07 | $102.40 | $99.30 | $101.41 | $72.36 | 9,165,180 |
| 2020-09-10 | $101.25 | $103.97 | $100.66 | $101.04 | $72.09 | 10,019,390 |
| 2020-09-09 | $101.99 | $103.03 | $99.53 | $100.85 | $71.96 | 10,594,910 |
| 2020-09-08 | $103.98 | $105.01 | $102.00 | $103.53 | $73.87 | 9,225,440 |
| 2020-09-07 | $106.20 | $107.70 | $102.69 | $102.90 | $73.42 | 13,225,500 |
| 2020-09-04 | $106.77 | $107.99 | $105.08 | $106.50 | $75.99 | 13,588,820 |
| 2020-09-03 | $110.48 | $111.00 | $108.55 | $109.00 | $77.77 | 8,881,580 |
| 2020-09-02 | $111.75 | $112.50 | $110.00 | $110.48 | $78.83 | 9,741,540 |
| 2020-09-01 | $111.51 | $112.99 | $110.63 | $111.60 | $79.63 | 10,320,430 |
| 2020-08-31 | $114.50 | $115.00 | $111.08 | $111.44 | $79.51 | 15,686,170 |
| 2020-08-28 | $108.62 | $114.50 | $107.25 | $114.25 | $81.52 | 22,055,760 |
| 2020-08-27 | $106.00 | $110.15 | $106.00 | $108.55 | $77.45 | 17,652,360 |
| 2020-08-26 | $108.67 | $109.68 | $105.51 | $106.60 | $76.06 | 15,808,970 |
| 2020-08-25 | $102.77 | $109.60 | $102.71 | $107.02 | $76.36 | 23,755,800 |
| 2020-08-24 | $101.00 | $104.02 | $101.00 | $102.88 | $73.40 | 11,674,430 |
| 2020-08-21 | $100.10 | $102.22 | $99.70 | $100.61 | $71.78 | 11,319,880 |
| 2020-08-20 | $99.81 | $102.30 | $99.25 | $101.11 | $72.14 | 8,730,320 |
| 2020-08-19 | $104.35 | $104.67 | $101.00 | $101.44 | $72.38 | 11,683,820 |
| 2020-08-18 | $103.81 | $105.18 | $103.05 | $105.05 | $74.95 | 12,110,100 |
| 2020-08-17 | $104.50 | $106.80 | $104.10 | $104.20 | $74.35 | 17,085,630 |
| 2020-08-14 | $100.56 | $103.50 | $99.32 | $103.10 | $73.56 | 13,922,260 |
| 2020-08-13 | $100.86 | $102.54 | $99.35 | $99.65 | $71.10 | 12,179,770 |
| 2020-08-12 | $102.00 | $102.00 | $96.50 | $98.65 | $70.39 | 23,354,780 |
| 2020-08-11 | $105.10 | $106.00 | $102.00 | $102.18 | $72.90 | 12,746,140 |
| 2020-08-10 | $105.06 | $106.10 | $101.99 | $104.43 | $74.51 | 14,971,820 |
| 2020-08-07 | $110.16 | $110.50 | $103.28 | $106.18 | $75.76 | 18,247,620 |
| 2020-08-06 | $110.20 | $110.56 | $108.18 | $110.16 | $78.60 | 12,231,530 |
| 2020-08-05 | $109.11 | $111.58 | $108.01 | $110.56 | $78.88 | 16,767,450 |
| 2020-08-04 | $110.70 | $110.79 | $107.33 | $107.94 | $77.01 | 14,637,630 |
| 2020-08-03 | $110.00 | $110.48 | $108.50 | $109.97 | $78.46 | 15,181,710 |
| 2020-07-31 | $106.70 | $111.50 | $106.70 | $109.53 | $78.15 | 17,109,100 |
| 2020-07-30 | $109.40 | $109.94 | $106.90 | $107.11 | $76.42 | 14,315,920 |
| 2020-07-29 | $105.11 | $109.58 | $105.08 | $109.35 | $78.02 | 19,020,760 |
| 2020-07-28 | $108.30 | $109.16 | $105.29 | $106.51 | $75.99 | 13,867,940 |
| 2020-07-27 | $102.83 | $106.87 | $102.43 | $106.00 | $75.63 | 20,134,880 |
| 2020-07-24 | $105.59 | $107.86 | $100.97 | $102.31 | $73.00 | 26,817,260 |
| 2020-07-23 | $105.22 | $108.58 | $103.10 | $105.90 | $75.56 | 23,834,310 |
| 2020-07-22 | $104.30 | $110.10 | $104.30 | $107.13 | $76.44 | 27,243,240 |
| 2020-07-21 | $116.00 | $116.00 | $105.07 | $107.35 | $76.59 | 52,064,780 |
| 2020-07-20 | $107.37 | $107.58 | $102.70 | $106.40 | $75.92 | 19,875,520 |
| 2020-07-17 | $106.01 | $108.87 | $99.40 | $103.34 | $73.73 | 34,640,340 |
| 2020-07-16 | $116.80 | $119.49 | $106.44 | $106.80 | $76.20 | 35,453,430 |
| 2020-07-15 | $117.50 | $119.77 | $114.99 | $115.50 | $82.41 | 19,925,990 |
| 2020-07-14 | $118.01 | $118.69 | $113.13 | $116.03 | $82.79 | 22,400,130 |
| 2020-07-13 | $116.70 | $119.66 | $116.60 | $118.70 | $84.69 | 18,159,480 |
| 2020-07-10 | $118.00 | $119.02 | $115.52 | $117.10 | $83.55 | 20,506,320 |
| 2020-07-09 | $120.00 | $122.40 | $119.00 | $119.48 | $85.25 | 21,950,920 |
| 2020-07-08 | $117.26 | $122.22 | $115.74 | $120.50 | $85.98 | 21,384,910 |
| 2020-07-07 | $115.00 | $120.25 | $115.00 | $117.00 | $83.48 | 26,749,210 |
| 2020-07-06 | $106.80 | $114.98 | $106.80 | $113.61 | $81.06 | 29,118,370 |
| 2020-07-03 | $103.21 | $106.99 | $102.50 | $105.95 | $75.59 | 22,551,270 |
| 2020-07-02 | $106.76 | $107.01 | $103.30 | $104.25 | $74.38 | 24,478,620 |
| 2020-07-01 | $107.33 | $108.66 | $103.60 | $106.98 | $76.33 | 18,623,070 |
| 2020-06-30 | $104.00 | $111.00 | $103.85 | $107.70 | $76.84 | 25,152,400 |
| 2020-06-29 | $106.25 | $106.80 | $101.80 | $103.77 | $74.04 | 16,117,340 |
| 2020-06-26 | $103.97 | $103.97 | $103.97 | $103.97 | $74.18 | 0 |
| 2020-06-25 | $103.97 | $103.97 | $103.97 | $103.97 | $74.18 | 0 |
| 2020-06-24 | $102.51 | $104.94 | $102.02 | $103.97 | $74.18 | 13,868,050 |
| 2020-06-23 | $97.49 | $103.88 | $97.06 | $103.00 | $73.49 | 20,262,350 |
| 2020-06-22 | $95.60 | $99.46 | $95.01 | $98.33 | $70.16 | 17,924,560 |
| 2020-06-19 | $93.68 | $95.90 | $93.45 | $94.70 | $67.57 | 16,630,050 |
| 2020-06-18 | $95.30 | $95.91 | $90.00 | $93.30 | $66.57 | 22,158,630 |
| 2020-06-17 | $94.70 | $95.69 | $93.38 | $95.35 | $68.03 | 11,687,410 |
| 2020-06-16 | $94.67 | $95.15 | $93.39 | $94.24 | $67.24 | 11,590,670 |
| 2020-06-15 | $91.37 | $94.40 | $91.37 | $92.77 | $66.19 | 17,593,320 |
| 2020-06-12 | $90.09 | $93.38 | $90.04 | $91.02 | $64.94 | 16,926,620 |
| 2020-06-11 | $89.31 | $93.77 | $89.05 | $91.91 | $65.58 | 17,986,710 |
| 2020-06-10 | $86.06 | $90.25 | $86.00 | $89.31 | $63.72 | 17,677,320 |
| 2020-06-09 | $85.60 | $86.81 | $84.98 | $86.00 | $61.36 | 10,780,600 |
| 2020-06-08 | $84.01 | $86.58 | $83.99 | $85.52 | $61.02 | 17,410,010 |
| 2020-06-05 | $84.00 | $84.39 | $81.65 | $83.86 | $59.83 | 13,455,990 |
| 2020-06-04 | $109.10 | $109.10 | $109.10 | $109.10 | $59.59 | 0 |
| 2020-06-03 | $110.37 | $111.35 | $108.30 | $109.10 | $59.59 | 9,036,000 |
| 2020-06-02 | $111.37 | $111.99 | $109.22 | $109.49 | $59.80 | 8,199,040 |
| 2020-06-01 | $110.50 | $112.44 | $108.49 | $111.36 | $60.82 | 17,936,530 |
| 2020-05-29 | $104.30 | $106.43 | $103.30 | $105.31 | $57.52 | 10,339,680 |
| 2020-05-28 | $105.70 | $108.50 | $104.07 | $104.17 | $56.90 | 13,870,000 |
| 2020-05-27 | $105.30 | $106.20 | $103.75 | $103.88 | $56.74 | 6,286,080 |
| 2020-05-26 | $103.40 | $105.77 | $103.30 | $105.30 | $57.51 | 8,991,190 |
| 2020-05-25 | $102.70 | $103.44 | $100.40 | $102.36 | $55.91 | 7,839,170 |
| 2020-05-22 | $104.00 | $105.80 | $101.88 | $102.70 | $56.09 | 10,453,360 |
| 2020-05-21 | $107.99 | $108.49 | $102.80 | $103.72 | $56.65 | 13,775,830 |
| 2020-05-20 | $108.50 | $110.50 | $107.20 | $107.95 | $58.96 | 10,907,600 |
| 2020-05-19 | $105.99 | $109.58 | $105.30 | $108.39 | $59.20 | 17,601,420 |
| 2020-05-18 | $104.20 | $104.94 | $102.00 | $103.90 | $56.75 | 9,262,310 |
| 2020-05-15 | $105.12 | $106.88 | $104.05 | $104.24 | $56.93 | 8,384,010 |
| 2020-05-14 | $104.52 | $106.20 | $104.00 | $104.65 | $57.16 | 6,893,230 |
| 2020-05-13 | $104.00 | $105.24 | $103.11 | $105.00 | $57.35 | 7,104,250 |
| 2020-05-12 | $102.48 | $104.79 | $101.88 | $104.48 | $57.06 | 8,774,870 |
| 2020-05-11 | $104.70 | $105.39 | $101.25 | $102.48 | $55.97 | 9,717,290 |
| 2020-05-08 | $104.00 | $106.32 | $103.11 | $103.39 | $56.47 | 9,892,730 |
| 2020-05-07 | $104.00 | $104.87 | $101.94 | $103.00 | $56.26 | 8,617,540 |
| 2020-05-06 | $101.80 | $104.50 | $101.26 | $103.88 | $56.74 | 11,881,570 |
| 2020-05-05 | $102.61 | $102.61 | $102.61 | $102.61 | $56.04 | 0 |
| 2020-05-04 | $102.61 | $102.61 | $102.61 | $102.61 | $56.04 | 0 |
| 2020-05-01 | $102.61 | $102.61 | $102.61 | $102.61 | $56.04 | 0 |
| 2020-04-30 | $100.10 | $104.39 | $100.10 | $102.61 | $56.04 | 13,985,020 |
| 2020-04-29 | $100.83 | $101.19 | $99.01 | $99.46 | $54.32 | 7,639,870 |
| 2020-04-28 | $98.01 | $103.09 | $96.93 | $100.83 | $55.07 | 22,087,880 |
| 2020-04-27 | $97.07 | $101.50 | $97.04 | $99.99 | $54.61 | 24,883,170 |
| 2020-04-24 | $95.28 | $95.80 | $94.11 | $94.71 | $51.73 | 6,119,640 |
| 2020-04-23 | $96.33 | $96.96 | $95.03 | $95.14 | $51.96 | 5,860,160 |
| 2020-04-22 | $94.80 | $96.40 | $94.57 | $96.09 | $52.48 | 7,098,400 |
| 2020-04-21 | $96.48 | $96.86 | $94.65 | $95.65 | $52.24 | 8,538,760 |
| 2020-04-20 | $95.00 | $97.65 | $95.00 | $96.83 | $52.89 | 11,832,910 |
| 2020-04-17 | $94.97 | $97.18 | $94.92 | $95.21 | $52.00 | 20,204,080 |
| 2020-04-16 | $91.41 | $94.38 | $90.66 | $93.69 | $51.17 | 14,538,060 |
| 2020-04-15 | $92.80 | $93.62 | $91.73 | $91.80 | $50.14 | 10,735,780 |
| 2020-04-14 | $90.97 | $92.13 | $90.60 | $92.06 | $50.28 | 9,206,530 |
| 2020-04-13 | $89.90 | $91.49 | $89.20 | $90.01 | $49.16 | 7,795,880 |
| 2020-04-10 | $93.51 | $93.51 | $90.33 | $91.07 | $49.74 | 10,478,530 |
| 2020-04-09 | $92.80 | $95.47 | $92.77 | $93.52 | $51.08 | 12,585,810 |
| 2020-04-08 | $92.02 | $93.30 | $91.50 | $91.91 | $50.20 | 9,597,460 |
| 2020-04-07 | $91.00 | $93.38 | $90.61 | $92.34 | $50.43 | 17,632,220 |
| 2020-04-06 | $88.20 | $88.20 | $88.20 | $88.20 | $48.17 | 0 |
| 2020-04-03 | $89.03 | $89.50 | $88.01 | $88.20 | $48.17 | 8,252,830 |
| 2020-04-02 | $86.62 | $89.71 | $86.33 | $89.70 | $48.99 | 11,778,090 |
| 2020-04-01 | $87.63 | $89.40 | $86.50 | $86.77 | $47.39 | 9,573,090 |
| 2020-03-31 | $89.18 | $89.72 | $87.80 | $87.90 | $48.01 | 8,491,990 |
| 2020-03-30 | $87.38 | $88.86 | $86.20 | $87.70 | $47.90 | 10,562,310 |
| 2020-03-27 | $90.75 | $90.96 | $89.05 | $89.05 | $48.64 | 10,006,710 |
| 2020-03-26 | $88.60 | $90.80 | $88.33 | $89.48 | $48.87 | 11,488,570 |
| 2020-03-25 | $89.46 | $90.88 | $88.90 | $89.54 | $48.90 | 16,305,280 |
| 2020-03-24 | $86.30 | $87.26 | $84.54 | $87.26 | $47.66 | 18,398,700 |
| 2020-03-23 | $85.80 | $86.99 | $83.50 | $83.86 | $45.80 | 17,449,520 |
| 2020-03-20 | $89.40 | $90.00 | $87.07 | $88.88 | $48.54 | 13,512,380 |
| 2020-03-19 | $87.22 | $89.71 | $85.06 | $88.20 | $48.17 | 20,315,460 |
| 2020-03-18 | $88.30 | $91.18 | $85.97 | $86.88 | $47.45 | 21,232,090 |
| 2020-03-17 | $86.50 | $88.31 | $83.50 | $87.01 | $47.52 | 23,824,260 |
| 2020-03-16 | $91.80 | $91.80 | $84.28 | $85.00 | $46.42 | 26,289,820 |
| 2020-03-13 | $86.39 | $92.68 | $85.01 | $91.78 | $50.13 | 23,458,160 |
| 2020-03-12 | $90.56 | $92.80 | $89.71 | $91.17 | $49.79 | 19,467,110 |
| 2020-03-11 | $96.78 | $97.30 | $93.38 | $93.58 | $51.11 | 15,000,590 |
| 2020-03-10 | $91.00 | $96.74 | $91.00 | $96.56 | $52.74 | 26,718,140 |
| 2020-03-09 | $95.80 | $95.80 | $90.68 | $91.14 | $49.78 | 33,282,690 |
| 2020-03-06 | $98.80 | $100.68 | $98.13 | $98.45 | $53.77 | 13,733,040 |
| 2020-03-05 | $104.69 | $105.50 | $99.00 | $100.83 | $55.07 | 26,962,610 |
| 2020-03-04 | $103.10 | $105.79 | $99.03 | $102.80 | $56.15 | 25,425,980 |
| 2020-03-03 | $100.00 | $107.80 | $100.00 | $103.56 | $56.56 | 45,368,270 |
| 2020-03-02 | $97.50 | $100.30 | $95.09 | $98.00 | $53.53 | 25,522,940 |
| 2020-02-28 | $98.91 | $100.50 | $95.94 | $96.19 | $52.54 | 30,233,390 |
| 2020-02-27 | $96.44 | $104.49 | $96.44 | $100.91 | $55.11 | 38,724,040 |
| 2020-02-26 | $99.80 | $100.50 | $94.78 | $95.00 | $51.89 | 32,664,540 |
| 2020-02-25 | $99.99 | $102.76 | $96.98 | $101.54 | $55.46 | 27,749,590 |
| 2020-02-24 | $101.73 | $104.75 | $100.87 | $102.50 | $55.98 | 25,270,540 |
| 2020-02-21 | $103.12 | $106.05 | $102.33 | $103.14 | $56.33 | 30,955,430 |
| 2020-02-20 | $97.01 | $106.10 | $96.80 | $104.89 | $57.29 | 43,568,580 |
| 2020-02-19 | $98.80 | $98.88 | $96.37 | $96.45 | $52.68 | 21,170,910 |
| 2020-02-18 | $98.00 | $99.15 | $97.48 | $98.99 | $54.07 | 15,676,090 |
| 2020-02-17 | $98.20 | $98.97 | $96.52 | $98.50 | $53.80 | 22,154,000 |
| 2020-02-14 | $95.52 | $99.60 | $94.40 | $95.78 | $52.31 | 23,203,470 |
| 2020-02-13 | $98.10 | $99.94 | $95.80 | $96.05 | $52.46 | 21,480,480 |
| 2020-02-12 | $93.65 | $98.86 | $93.40 | $97.85 | $53.44 | 26,336,300 |
| 2020-02-11 | $94.18 | $95.75 | $92.33 | $93.60 | $51.12 | 19,475,220 |
| 2020-02-10 | $91.30 | $98.88 | $90.81 | $94.20 | $51.45 | 30,445,430 |
| 2020-02-07 | $87.52 | $91.90 | $87.12 | $91.26 | $49.84 | 27,680,560 |
| 2020-02-06 | $83.40 | $89.12 | $82.60 | $88.05 | $48.09 | 32,719,280 |
| 2020-02-05 | $83.06 | $85.68 | $82.00 | $82.89 | $45.27 | 28,192,720 |
| 2020-02-04 | $79.82 | $83.65 | $79.82 | $83.02 | $45.34 | 31,194,810 |
| 2020-02-03 | $79.82 | $80.50 | $79.82 | $79.82 | $43.60 | 20,018,420 |
| 2020-01-31 | $88.69 | $88.69 | $88.69 | $88.69 | $48.44 | 0 |
| 2020-01-30 | $88.69 | $88.69 | $88.69 | $88.69 | $48.44 | 0 |
| 2020-01-29 | $88.69 | $88.69 | $88.69 | $88.69 | $48.44 | 0 |
| 2020-01-28 | $88.69 | $88.69 | $88.69 | $88.69 | $48.44 | 0 |
| 2020-01-27 | $88.69 | $88.69 | $88.69 | $88.69 | $48.44 | 0 |
| 2020-01-24 | $88.69 | $88.69 | $88.69 | $88.69 | $48.44 | 0 |
| 2020-01-23 | $91.14 | $93.37 | $86.90 | $88.69 | $48.44 | 28,850,060 |
| 2020-01-22 | $87.55 | $93.33 | $87.00 | $92.25 | $50.38 | 26,618,140 |
| 2020-01-21 | $87.18 | $89.45 | $86.80 | $87.78 | $47.94 | 20,308,330 |
| 2020-01-20 | $90.02 | $90.44 | $85.20 | $87.41 | $47.74 | 28,974,490 |
| 2020-01-17 | $84.37 | $88.28 | $83.81 | $87.40 | $47.74 | 29,626,770 |
| 2020-01-16 | $83.69 | $84.36 | $82.50 | $83.65 | $45.69 | 17,084,680 |
| 2020-01-15 | $81.35 | $83.46 | $81.12 | $83.40 | $45.55 | 17,975,900 |
| 2020-01-14 | $83.25 | $83.46 | $81.50 | $81.59 | $44.56 | 12,512,210 |
| 2020-01-13 | $80.96 | $82.76 | $80.39 | $82.47 | $45.04 | 15,866,650 |
| 2020-01-10 | $82.93 | $83.31 | $81.00 | $81.38 | $44.45 | 13,001,310 |
| 2020-01-09 | $82.00 | $83.99 | $81.68 | $82.07 | $44.82 | 17,952,520 |
| 2020-01-08 | $80.78 | $83.00 | $80.53 | $80.90 | $44.19 | 23,031,400 |
| 2020-01-07 | $80.05 | $82.51 | $79.32 | $81.60 | $44.57 | 22,728,810 |
| 2020-01-06 | $78.30 | $81.10 | $78.03 | $80.00 | $43.69 | 21,023,560 |
| 2020-01-03 | $79.15 | $80.30 | $78.05 | $79.03 | $43.16 | 16,365,320 |
| 2020-01-02 | $78.81 | $79.98 | $77.96 | $79.44 | $43.39 | 17,568,320 |
| 2020-01-01 | $77.73 | $77.73 | $77.73 | $77.73 | $42.45 | 0 |
| 2019-12-31 | $77.42 | $77.84 | $76.55 | $77.73 | $42.45 | 11,614,580 |
| 2019-12-30 | $75.02 | $78.00 | $74.22 | $77.41 | $42.28 | 19,494,630 |
| 2019-12-27 | $77.80 | $77.98 | $75.56 | $75.59 | $41.29 | 14,343,970 |
| 2019-12-26 | $76.95 | $77.59 | $76.20 | $77.58 | $42.37 | 9,054,210 |
| 2019-12-25 | $76.75 | $77.55 | $76.02 | $76.52 | $41.79 | 10,783,780 |
| 2019-12-24 | $76.40 | $76.99 | $75.60 | $76.84 | $41.97 | 9,387,880 |
| 2019-12-23 | $78.40 | $78.42 | $75.90 | $76.17 | $41.60 | 16,083,730 |
| 2019-12-20 | $80.62 | $80.78 | $78.32 | $78.40 | $42.82 | 11,730,560 |
| 2019-12-19 | $79.47 | $80.21 | $78.11 | $79.64 | $43.50 | 13,534,670 |
| 2019-12-18 | $80.12 | $80.86 | $79.27 | $79.49 | $43.42 | 14,730,470 |
| 2019-12-17 | $80.06 | $82.84 | $79.11 | $80.41 | $43.92 | 26,703,930 |
| 2019-12-16 | $79.35 | $80.55 | $78.65 | $79.84 | $43.61 | 20,438,170 |
| 2019-12-13 | $77.05 | $79.64 | $77.02 | $79.28 | $43.30 | 29,286,960 |
| 2019-12-12 | $77.11 | $77.18 | $75.90 | $75.90 | $41.45 | 8,879,090 |
| 2019-12-11 | $76.98 | $77.52 | $76.19 | $76.70 | $41.89 | 11,651,240 |
| 2019-12-10 | $74.30 | $76.96 | $74.24 | $76.84 | $41.97 | 18,020,800 |
| 2019-12-09 | $74.47 | $74.68 | $73.13 | $74.29 | $40.58 | 10,597,900 |
| 2019-12-06 | $73.90 | $73.99 | $72.78 | $73.77 | $40.29 | 9,593,420 |
| 2019-12-05 | $72.38 | $74.22 | $72.03 | $73.79 | $40.30 | 14,077,770 |
| 2019-12-04 | $71.98 | $71.98 | $71.21 | $71.87 | $39.25 | 9,689,480 |
| 2019-12-03 | $72.92 | $72.92 | $71.17 | $72.50 | $39.60 | 11,241,400 |
| 2019-12-02 | $73.33 | $74.46 | $73.07 | $73.31 | $40.04 | 8,987,790 |
| 2019-11-29 | $73.33 | $73.79 | $72.39 | $72.81 | $39.77 | 7,987,640 |
| 2019-11-28 | $73.55 | $74.03 | $73.32 | $73.48 | $40.13 | 4,774,100 |
| 2019-11-27 | $73.80 | $74.30 | $73.18 | $73.47 | $40.13 | 7,291,520 |
| 2019-11-26 | $74.00 | $74.90 | $73.16 | $74.38 | $40.62 | 11,145,220 |
| 2019-11-25 | $76.63 | $76.67 | $73.90 | $73.98 | $40.41 | 14,706,990 |
| 2019-11-22 | $77.09 | $78.59 | $76.40 | $76.80 | $41.95 | 14,283,960 |
| 2019-11-21 | $76.60 | $77.95 | $76.41 | $77.11 | $42.12 | 8,341,220 |
| 2019-11-20 | $76.90 | $78.77 | $76.89 | $77.30 | $42.22 | 18,367,070 |
| 2019-11-19 | $75.19 | $76.65 | $74.82 | $76.60 | $41.84 | 11,549,330 |
| 2019-11-18 | $74.50 | $75.54 | $74.18 | $74.95 | $40.94 | 6,963,110 |
| 2019-11-15 | $76.50 | $76.58 | $74.80 | $74.81 | $40.86 | 11,781,780 |
| 2019-11-14 | $76.00 | $76.93 | $75.70 | $76.65 | $41.86 | 10,408,300 |
| 2019-11-13 | $75.68 | $76.58 | $75.00 | $76.43 | $41.74 | 10,013,910 |
| 2019-11-12 | $76.26 | $76.69 | $74.16 | $75.68 | $41.33 | 14,681,850 |
| 2019-11-11 | $76.62 | $77.56 | $76.02 | $76.32 | $41.68 | 12,772,800 |
| 2019-11-08 | $77.98 | $79.25 | $77.31 | $77.43 | $42.29 | 20,448,730 |
| 2019-11-07 | $76.01 | $77.26 | $76.01 | $77.06 | $42.09 | 12,240,120 |
| 2019-11-06 | $77.63 | $78.09 | $75.94 | $76.24 | $41.64 | 16,395,270 |
| 2019-11-05 | $76.10 | $78.46 | $75.83 | $77.98 | $42.59 | 23,392,780 |
| 2019-11-04 | $77.59 | $78.76 | $77.09 | $77.54 | $42.35 | 21,901,270 |
| 2019-11-01 | $76.00 | $77.50 | $75.81 | $77.07 | $42.09 | 20,236,190 |
| 2019-10-31 | $79.00 | $79.46 | $76.09 | $76.26 | $41.65 | 30,760,300 |
| 2019-10-30 | $81.33 | $82.68 | $78.12 | $79.06 | $43.18 | 47,598,270 |
| 2019-10-29 | $84.00 | $88.83 | $81.01 | $81.06 | $44.27 | 87,489,910 |
| 2019-10-28 | $82.49 | $82.49 | $79.52 | $82.49 | $45.05 | 61,622,530 |
| 2019-10-25 | $72.70 | $74.99 | $72.31 | $74.99 | $40.96 | 10,183,990 |
| 2019-10-24 | $72.81 | $73.22 | $72.10 | $72.83 | $39.78 | 6,144,810 |
| 2019-10-23 | $73.97 | $74.43 | $72.55 | $72.72 | $39.72 | 7,852,530 |
| 2019-10-22 | $72.80 | $73.87 | $72.46 | $73.85 | $40.34 | 8,524,800 |
| 2019-10-21 | $72.20 | $73.11 | $70.88 | $72.45 | $39.57 | 9,015,210 |
| 2019-10-18 | $74.35 | $74.70 | $72.10 | $72.15 | $39.41 | 12,342,330 |
| 2019-10-17 | $74.81 | $75.21 | $73.91 | $74.00 | $40.42 | 7,956,290 |
| 2019-10-16 | $75.00 | $75.69 | $74.66 | $74.95 | $40.94 | 8,057,730 |
| 2019-10-15 | $76.68 | $77.00 | $74.88 | $74.90 | $40.91 | 13,594,430 |
| 2019-10-14 | $77.30 | $78.23 | $76.25 | $77.16 | $42.14 | 17,375,450 |
| 2019-10-11 | $75.70 | $77.50 | $74.84 | $76.32 | $41.68 | 19,640,410 |
| 2019-10-10 | $74.25 | $75.65 | $73.99 | $75.60 | $41.29 | 13,790,000 |
| 2019-10-09 | $72.89 | $74.10 | $71.96 | $74.10 | $40.47 | 9,026,890 |
| 2019-10-08 | $74.39 | $75.48 | $73.19 | $73.26 | $40.01 | 11,519,870 |
| 2019-10-07 | $73.93 | $73.93 | $73.93 | $73.93 | $40.38 | 0 |
| 2019-10-04 | $73.93 | $73.93 | $73.93 | $73.93 | $40.38 | 0 |
| 2019-10-03 | $73.93 | $73.93 | $73.93 | $73.93 | $40.38 | 0 |
| 2019-10-02 | $73.93 | $73.93 | $73.93 | $73.93 | $40.38 | 0 |
| 2019-10-01 | $73.93 | $73.93 | $73.93 | $73.93 | $40.38 | 0 |
| 2019-09-30 | $75.23 | $75.51 | $73.90 | $73.93 | $40.38 | 9,583,760 |
| 2019-09-27 | $74.65 | $75.64 | $74.30 | $75.04 | $40.99 | 11,145,720 |
| 2019-09-26 | $77.00 | $77.20 | $73.86 | $74.11 | $40.48 | 16,014,770 |
| 2019-09-25 | $77.00 | $77.84 | $76.00 | $76.33 | $41.69 | 13,007,120 |
| 2019-09-24 | $77.44 | $78.77 | $77.43 | $77.58 | $42.37 | 16,171,210 |
| 2019-09-23 | $79.26 | $79.26 | $75.88 | $77.43 | $42.29 | 22,218,630 |
| 2019-09-20 | $80.28 | $80.49 | $79.08 | $79.80 | $43.58 | 11,379,290 |
| 2019-09-19 | $79.74 | $80.69 | $79.30 | $80.17 | $43.79 | 12,414,460 |
| 2019-09-18 | $79.54 | $79.60 | $78.22 | $78.98 | $43.14 | 12,858,650 |
| 2019-09-17 | $80.92 | $80.92 | $78.38 | $79.08 | $43.19 | 21,016,220 |
| 2019-09-16 | $82.48 | $82.99 | $81.00 | $81.38 | $44.45 | 13,763,060 |
| 2019-09-13 | $82.07 | $82.07 | $82.07 | $82.07 | $44.82 | 0 |
| 2019-09-12 | $81.30 | $82.56 | $80.88 | $82.07 | $44.82 | 16,655,000 |
| 2019-09-11 | $83.40 | $83.67 | $80.70 | $80.85 | $44.16 | 22,715,740 |
| 2019-09-10 | $84.85 | $85.30 | $82.12 | $83.09 | $45.38 | 24,301,870 |
| 2019-09-09 | $83.49 | $85.07 | $82.54 | $84.37 | $46.08 | 25,029,280 |
| 2019-09-06 | $82.42 | $83.58 | $80.55 | $81.91 | $44.74 | 23,800,220 |
| 2019-09-05 | $81.90 | $85.06 | $81.00 | $81.00 | $44.24 | 40,400,270 |
| 2019-09-04 | $78.65 | $80.50 | $78.00 | $79.52 | $43.43 | 21,460,930 |
| 2019-09-03 | $78.59 | $79.65 | $77.65 | $79.18 | $43.25 | 19,951,980 |
| 2019-09-02 | $74.95 | $79.68 | $74.50 | $78.86 | $43.07 | 30,472,610 |
| 2019-08-30 | $75.02 | $77.20 | $73.70 | $74.30 | $40.58 | 20,990,900 |
| 2019-08-29 | $75.85 | $75.85 | $74.11 | $74.95 | $40.94 | 18,807,750 |
| 2019-08-28 | $75.08 | $76.35 | $74.72 | $75.82 | $41.41 | 18,103,240 |
| 2019-08-27 | $71.75 | $77.02 | $71.70 | $75.40 | $41.18 | 33,103,800 |
| 2019-08-26 | $70.50 | $71.53 | $70.30 | $70.83 | $38.69 | 14,600,760 |
| 2019-08-23 | $72.53 | $74.10 | $71.52 | $72.11 | $39.38 | 29,906,420 |
| 2019-08-22 | $71.05 | $71.49 | $70.33 | $70.89 | $38.72 | 11,654,610 |
| 2019-08-21 | $70.70 | $71.65 | $70.51 | $70.90 | $38.72 | 11,978,690 |
| 2019-08-20 | $71.90 | $72.60 | $70.68 | $70.86 | $38.70 | 21,025,640 |
| 2019-08-19 | $68.03 | $71.98 | $68.03 | $71.95 | $39.30 | 33,789,360 |
| 2019-08-16 | $66.00 | $67.98 | $65.81 | $66.87 | $36.52 | 17,051,870 |
| 2019-08-15 | $64.00 | $66.20 | $63.68 | $66.09 | $36.10 | 12,043,590 |
| 2019-08-14 | $67.30 | $67.39 | $65.57 | $65.81 | $35.94 | 11,858,980 |
| 2019-08-13 | $66.50 | $66.66 | $65.38 | $65.59 | $35.82 | 9,893,180 |
| 2019-08-12 | $65.30 | $67.10 | $65.25 | $67.10 | $36.65 | 12,747,080 |
| 2019-08-09 | $66.20 | $67.15 | $64.60 | $65.25 | $35.64 | 13,749,210 |
| 2019-08-08 | $65.33 | $66.26 | $65.33 | $66.00 | $36.05 | 14,286,920 |
| 2019-08-07 | $65.49 | $65.56 | $64.38 | $64.38 | $35.16 | 11,838,200 |
| 2019-08-06 | $65.05 | $65.50 | $62.75 | $65.06 | $35.53 | 25,122,860 |
| 2019-08-05 | $68.59 | $69.60 | $66.80 | $66.92 | $36.55 | 20,620,840 |
| 2019-08-02 | $69.20 | $69.70 | $68.59 | $68.96 | $37.66 | 22,590,360 |
| 2019-08-01 | $71.00 | $71.86 | $70.63 | $71.37 | $38.98 | 14,147,690 |
| 2019-07-31 | $70.43 | $71.55 | $69.63 | $71.09 | $38.83 | 14,466,630 |
| 2019-07-30 | $70.64 | $71.88 | $70.36 | $70.72 | $38.63 | 17,883,080 |
| 2019-07-29 | $70.25 | $70.95 | $69.88 | $70.35 | $38.42 | 11,293,460 |
| 2019-07-26 | $71.95 | $71.95 | $69.70 | $70.27 | $38.38 | 20,410,840 |
| 2019-07-25 | $70.01 | $71.69 | $69.81 | $71.09 | $38.83 | 18,621,650 |
| 2019-07-24 | $70.37 | $71.49 | $69.73 | $70.01 | $38.24 | 22,920,940 |
| 2019-07-23 | $67.86 | $70.31 | $67.52 | $70.16 | $38.32 | 25,124,780 |
| 2019-07-22 | $68.00 | $68.87 | $66.58 | $67.26 | $36.74 | 12,876,850 |
| 2019-07-19 | $67.15 | $68.48 | $66.74 | $67.51 | $36.87 | 11,665,590 |
| 2019-07-18 | $67.90 | $67.90 | $66.60 | $66.69 | $36.42 | 10,297,110 |
| 2019-07-17 | $68.01 | $69.06 | $68.01 | $68.11 | $37.20 | 11,538,830 |
| 2019-07-16 | $67.78 | $68.93 | $67.70 | $68.46 | $37.39 | 11,646,280 |
| 2019-07-15 | $65.50 | $69.49 | $64.52 | $68.39 | $37.35 | 24,084,800 |
| 2019-07-12 | $65.20 | $65.63 | $64.60 | $65.18 | $35.60 | 8,999,720 |
| 2019-07-11 | $65.95 | $66.59 | $65.00 | $65.21 | $35.62 | 11,886,100 |
| 2019-07-10 | $66.19 | $66.39 | $65.43 | $65.53 | $35.79 | 7,080,660 |
| 2019-07-09 | $65.86 | $66.66 | $65.11 | $65.90 | $35.99 | 10,708,670 |
| 2019-07-08 | $68.10 | $68.20 | $65.57 | $65.80 | $35.94 | 17,119,040 |
| 2019-07-05 | $68.08 | $68.65 | $68.01 | $68.47 | $37.40 | 8,546,880 |
| 2019-07-04 | $68.29 | $68.63 | $67.46 | $68.18 | $37.24 | 9,314,700 |
| 2019-07-03 | $69.45 | $69.48 | $67.60 | $67.97 | $37.12 | 14,528,940 |
| 2019-07-02 | $69.99 | $70.65 | $69.10 | $69.80 | $38.12 | 13,929,000 |
| 2019-07-01 | $71.00 | $71.46 | $69.60 | $70.25 | $38.37 | 25,904,770 |
| 2019-06-28 | $68.58 | $69.12 | $67.59 | $68.15 | $37.22 | 12,169,660 |
| 2019-06-27 | $68.50 | $70.06 | $68.24 | $69.19 | $37.79 | 19,165,960 |
| 2019-06-26 | $67.25 | $68.69 | $67.00 | $67.86 | $37.06 | 12,393,880 |
| 2019-06-25 | $69.16 | $69.80 | $66.61 | $68.50 | $37.41 | 23,323,100 |
| 2019-06-24 | $70.50 | $71.15 | $68.86 | $69.49 | $37.95 | 20,182,000 |
| 2019-06-21 | $69.30 | $71.59 | $69.11 | $70.00 | $38.23 | 34,240,910 |
| 2019-06-20 | $65.73 | $70.29 | $65.57 | $69.05 | $37.71 | 36,155,120 |
| 2019-06-19 | $67.70 | $68.00 | $65.55 | $65.55 | $35.80 | 28,305,430 |
| 2019-06-18 | $63.35 | $65.23 | $62.62 | $64.20 | $35.06 | 15,313,010 |
| 2019-06-17 | $62.52 | $63.72 | $62.44 | $63.19 | $34.51 | 8,716,230 |
| 2019-06-14 | $64.80 | $65.22 | $62.68 | $62.76 | $34.28 | 14,533,140 |
| 2019-06-13 | $62.99 | $65.49 | $62.76 | $64.88 | $35.44 | 21,199,960 |
| 2019-06-12 | $63.65 | $64.46 | $62.88 | $63.00 | $34.41 | 16,379,260 |
| 2019-06-11 | $59.93 | $64.64 | $59.50 | $64.38 | $35.16 | 26,569,550 |
| 2019-06-10 | $59.82 | $60.69 | $58.00 | $59.65 | $32.58 | 12,728,800 |
| 2019-06-07 | $59.83 | $59.83 | $59.83 | $59.83 | $32.68 | 0 |
| 2019-06-06 | $59.99 | $60.90 | $59.49 | $59.83 | $32.68 | 11,949,330 |
| 2019-06-05 | $60.01 | $61.17 | $59.60 | $60.15 | $32.85 | 13,400,400 |
| 2019-06-04 | $61.97 | $62.15 | $58.37 | $59.33 | $32.40 | 21,989,590 |
| 2019-06-03 | $63.00 | $63.27 | $61.59 | $61.91 | $33.81 | 11,276,320 |
| 2019-05-31 | $62.70 | $63.63 | $62.21 | $62.34 | $34.05 | 11,443,760 |
| 2019-05-30 | $63.18 | $63.45 | $61.85 | $62.36 | $34.06 | 11,356,990 |
| 2019-05-29 | $63.96 | $64.67 | $63.41 | $63.78 | $34.84 | 10,811,620 |
| 2019-05-28 | $64.26 | $64.92 | $63.31 | $64.50 | $35.23 | 16,457,140 |
| 2019-05-27 | $62.37 | $64.40 | $61.30 | $63.97 | $34.94 | 19,160,050 |
| 2019-05-24 | $62.00 | $63.55 | $61.63 | $61.65 | $33.67 | 12,230,790 |
| 2019-05-23 | $65.20 | $65.20 | $61.66 | $62.30 | $34.03 | 18,822,640 |
| 2019-05-22 | $64.82 | $65.50 | $64.15 | $65.26 | $35.64 | 13,796,340 |
| 2019-05-21 | $63.68 | $65.67 | $62.20 | $64.82 | $35.40 | 19,400,090 |
| 2019-05-20 | $62.76 | $64.35 | $61.83 | $63.74 | $34.81 | 16,695,210 |
| 2019-05-17 | $65.20 | $66.23 | $62.06 | $62.76 | $34.28 | 21,109,680 |
| 2019-05-16 | $65.76 | $66.40 | $64.51 | $64.65 | $35.31 | 16,479,370 |
| 2019-05-15 | $65.00 | $67.75 | $64.12 | $66.60 | $36.38 | 18,838,680 |
| 2019-05-14 | $81.50 | $84.18 | $81.50 | $83.15 | $45.24 | 14,797,350 |
| 2019-05-13 | $82.30 | $84.50 | $81.28 | $82.38 | $44.82 | 15,280,880 |
| 2019-05-10 | $80.00 | $84.58 | $78.70 | $83.49 | $45.42 | 27,094,590 |
| 2019-05-09 | $76.83 | $79.26 | $76.50 | $78.03 | $42.45 | 14,707,300 |
| 2019-05-08 | $74.20 | $79.00 | $73.70 | $76.83 | $41.80 | 15,621,530 |
| 2019-05-07 | $75.39 | $76.74 | $73.00 | $75.95 | $41.32 | 16,618,650 |
| 2019-05-06 | $77.58 | $80.12 | $74.75 | $74.75 | $40.67 | 23,399,550 |
| 2019-05-03 | $83.05 | $83.05 | $83.05 | $83.05 | $45.18 | 0 |
| 2019-05-02 | $83.05 | $83.05 | $83.05 | $83.05 | $45.18 | 0 |
| 2019-05-01 | $83.05 | $83.05 | $83.05 | $83.05 | $45.18 | 0 |
| 2019-04-30 | $82.54 | $83.93 | $81.79 | $83.05 | $45.18 | 11,394,640 |
| 2019-04-29 | $85.90 | $86.45 | $81.61 | $82.53 | $44.90 | 19,927,200 |
| 2019-04-26 | $86.13 | $88.50 | $85.30 | $85.89 | $46.73 | 14,952,110 |
| 2019-04-25 | $89.50 | $90.95 | $86.68 | $86.77 | $47.21 | 17,745,110 |
| 2019-04-24 | $87.18 | $90.57 | $86.90 | $90.40 | $49.18 | 20,967,230 |
| 2019-04-23 | $86.39 | $88.30 | $84.88 | $86.43 | $47.02 | 15,711,280 |
| 2019-04-22 | $90.35 | $90.47 | $86.70 | $86.77 | $47.21 | 16,519,740 |
| 2019-04-19 | $88.60 | $91.32 | $88.60 | $90.26 | $49.11 | 13,371,530 |
| 2019-04-18 | $90.45 | $90.45 | $88.25 | $88.30 | $48.04 | 10,654,620 |
| 2019-04-17 | $90.04 | $91.30 | $89.20 | $90.12 | $49.03 | 12,413,150 |
| 2019-04-16 | $88.50 | $91.18 | $86.96 | $90.70 | $49.35 | 21,144,340 |
| 2019-04-15 | $94.10 | $94.50 | $89.03 | $89.42 | $48.65 | 16,110,550 |
| 2019-04-12 | $91.52 | $93.10 | $90.80 | $92.00 | $50.05 | 12,677,070 |
| 2019-04-11 | $92.00 | $93.50 | $91.02 | $91.92 | $50.01 | 17,601,450 |
| 2019-04-10 | $93.04 | $93.51 | $90.10 | $91.31 | $49.68 | 22,451,300 |
| 2019-04-09 | $97.00 | $97.40 | $93.44 | $94.63 | $51.48 | 24,297,860 |
| 2019-04-08 | $98.75 | $100.33 | $94.30 | $99.00 | $53.86 | 30,223,460 |
| 2019-04-05 | $97.33 | $97.33 | $97.33 | $97.33 | $52.95 | 0 |
| 2019-04-04 | $100.00 | $100.00 | $96.31 | $97.33 | $52.95 | 21,094,300 |
| 2019-04-03 | $96.27 | $102.68 | $96.19 | $100.08 | $54.45 | 26,152,250 |
| 2019-04-02 | $96.32 | $105.19 | $94.10 | $97.39 | $52.99 | 44,492,300 |
| 2019-04-01 | $96.32 | $96.32 | $92.12 | $96.30 | $52.39 | 39,543,420 |
| 2019-03-29 | $82.00 | $87.78 | $82.00 | $87.56 | $47.64 | 25,629,620 |
| 2019-03-28 | $80.66 | $83.20 | $80.08 | $81.20 | $44.18 | 11,652,190 |
| 2019-03-27 | $84.00 | $84.27 | $80.00 | $80.99 | $44.06 | 17,715,960 |
| 2019-03-26 | $83.99 | $84.66 | $82.61 | $83.46 | $45.41 | 15,833,640 |
| 2019-03-25 | $83.95 | $84.91 | $82.71 | $82.99 | $45.15 | 16,010,130 |
| 2019-03-22 | $87.88 | $88.20 | $84.30 | $86.39 | $47.00 | 15,939,790 |
| 2019-03-21 | $84.20 | $89.29 | $84.19 | $87.84 | $47.79 | 29,071,330 |
| 2019-03-20 | $84.33 | $86.50 | $82.50 | $83.88 | $45.64 | 16,594,640 |
| 2019-03-19 | $84.50 | $86.10 | $82.80 | $84.47 | $45.96 | 18,195,020 |
| 2019-03-18 | $81.35 | $83.88 | $79.38 | $83.68 | $45.53 | 21,176,640 |
| 2019-03-15 | $83.40 | $84.80 | $79.82 | $81.18 | $44.17 | 22,360,990 |
| 2019-03-14 | $86.40 | $86.40 | $80.99 | $82.50 | $44.88 | 29,794,400 |
| 2019-03-13 | $95.00 | $95.00 | $87.00 | $88.13 | $47.95 | 36,793,940 |
| 2019-03-12 | $87.01 | $95.59 | $87.00 | $95.29 | $51.84 | 50,814,390 |
| 2019-03-11 | $85.72 | $88.09 | $84.60 | $86.90 | $47.28 | 23,396,250 |
| 2019-03-08 | $84.50 | $90.34 | $84.50 | $84.53 | $45.99 | 35,406,370 |
| 2019-03-07 | $88.00 | $98.67 | $86.80 | $91.90 | $50.00 | 45,525,540 |
| 2019-03-06 | $87.79 | $90.28 | $86.50 | $89.70 | $48.80 | 32,448,790 |
| 2019-03-05 | $86.15 | $87.97 | $85.50 | $87.62 | $47.67 | 24,035,070 |
| 2019-03-04 | $89.90 | $93.70 | $86.72 | $88.31 | $48.05 | 39,451,400 |
| 2019-03-01 | $87.50 | $91.68 | $85.50 | $88.27 | $48.02 | 31,164,920 |
| 2019-02-28 | $85.20 | $87.53 | $83.10 | $86.43 | $47.02 | 23,683,940 |
| 2019-02-27 | $87.15 | $89.98 | $84.00 | $85.97 | $46.77 | 38,768,240 |
| 2019-02-26 | $94.05 | $94.05 | $85.96 | $87.00 | $47.33 | 63,460,400 |
| 2019-02-25 | $85.54 | $85.54 | $85.54 | $85.54 | $46.54 | 6,614,650 |
| 2019-02-22 | $70.60 | $77.76 | $69.48 | $77.76 | $42.31 | 26,821,680 |
| 2019-02-21 | $69.21 | $73.51 | $69.00 | $70.69 | $38.46 | 24,074,790 |
| 2019-02-20 | $70.42 | $70.50 | $68.08 | $69.40 | $37.76 | 14,462,710 |
| 2019-02-19 | $71.65 | $72.12 | $69.12 | $70.60 | $38.41 | 20,001,720 |
| 2019-02-18 | $67.70 | $71.01 | $67.70 | $71.01 | $38.63 | 21,844,320 |
| 2019-02-15 | $68.20 | $68.95 | $66.97 | $67.11 | $36.51 | 14,347,200 |
| 2019-02-14 | $68.40 | $69.15 | $67.65 | $68.25 | $37.13 | 12,942,240 |
| 2019-02-13 | $68.00 | $70.15 | $67.69 | $68.50 | $37.27 | 18,262,430 |
| 2019-02-12 | $68.30 | $68.77 | $67.59 | $68.02 | $37.01 | 14,708,790 |
| 2019-02-11 | $67.00 | $69.00 | $66.50 | $69.00 | $37.54 | 24,008,300 |
| 2019-02-08 | $65.76 | $65.76 | $65.76 | $65.76 | $35.78 | 0 |
| 2019-02-07 | $65.76 | $65.76 | $65.76 | $65.76 | $35.78 | 0 |
| 2019-02-06 | $65.76 | $65.76 | $65.76 | $65.76 | $35.78 | 0 |
| 2019-02-05 | $65.76 | $65.76 | $65.76 | $65.76 | $35.78 | 0 |
| 2019-02-04 | $65.76 | $65.76 | $65.76 | $65.76 | $35.78 | 0 |
| 2019-02-01 | $62.90 | $66.00 | $62.65 | $65.76 | $35.78 | 16,628,260 |
| 2019-01-31 | $63.69 | $63.77 | $61.80 | $62.37 | $33.93 | 10,523,960 |
| 2019-01-30 | $63.75 | $65.30 | $62.73 | $62.98 | $34.26 | 15,042,080 |
| 2019-01-29 | $63.50 | $64.50 | $62.38 | $63.77 | $34.69 | 23,767,070 |
| 2019-01-28 | $59.90 | $62.30 | $59.72 | $60.90 | $33.13 | 15,704,810 |
| 2019-01-25 | $59.70 | $60.45 | $59.11 | $59.18 | $32.20 | 8,153,290 |
| 2019-01-24 | $58.71 | $60.74 | $58.35 | $59.68 | $32.47 | 13,875,250 |
| 2019-01-23 | $58.85 | $59.24 | $57.96 | $58.28 | $31.71 | 8,872,090 |
| 2019-01-22 | $60.00 | $60.50 | $58.37 | $58.85 | $32.02 | 7,311,400 |
| 2019-01-21 | $59.63 | $62.10 | $58.62 | $60.08 | $32.69 | 13,119,240 |
| 2019-01-18 | $58.02 | $59.60 | $58.01 | $59.56 | $32.40 | 9,003,580 |
| 2019-01-17 | $59.20 | $59.94 | $58.11 | $58.16 | $31.64 | 9,717,560 |
| 2019-01-16 | $62.10 | $62.98 | $58.41 | $59.10 | $32.15 | 26,178,840 |
| 2019-01-15 | $55.20 | $57.95 | $54.77 | $57.87 | $31.48 | 12,853,950 |
| 2019-01-14 | $56.01 | $56.87 | $55.20 | $55.45 | $30.17 | 7,051,290 |
| 2019-01-11 | $55.03 | $56.07 | $54.60 | $56.00 | $30.47 | 8,362,460 |
| 2019-01-10 | $54.77 | $55.90 | $54.58 | $54.95 | $29.90 | 7,939,460 |
| 2019-01-09 | $55.37 | $56.10 | $54.50 | $54.56 | $29.68 | 9,729,310 |
| 2019-01-08 | $55.20 | $55.97 | $54.68 | $55.02 | $29.93 | 8,617,530 |
| 2019-01-07 | $53.80 | $55.81 | $53.51 | $55.28 | $30.08 | 14,638,370 |
| 2019-01-04 | $50.47 | $53.72 | $50.35 | $53.33 | $29.01 | 9,466,360 |
| 2019-01-03 | $50.03 | $52.17 | $50.00 | $51.09 | $27.80 | 9,685,770 |
| 2019-01-02 | $51.75 | $51.78 | $50.28 | $50.53 | $27.49 | 8,007,760 |
| 2019-01-01 | $51.98 | $51.98 | $51.98 | $51.98 | $28.28 | 0 |
| 2018-12-31 | $51.98 | $51.98 | $51.98 | $51.98 | $28.28 | 0 |
| 2018-12-28 | $53.89 | $53.95 | $50.51 | $51.98 | $28.28 | 13,933,470 |
| 2018-12-27 | $54.70 | $55.59 | $53.58 | $53.62 | $29.17 | 9,158,050 |
| 2018-12-26 | $53.60 | $54.20 | $53.26 | $53.89 | $29.32 | 6,388,710 |
| 2018-12-25 | $53.28 | $54.30 | $52.49 | $53.87 | $29.31 | 7,950,390 |
| 2018-12-24 | $53.40 | $54.36 | $53.11 | $53.69 | $29.21 | 5,660,780 |
| 2018-12-21 | $53.12 | $53.75 | $52.60 | $53.31 | $29.00 | 5,449,090 |
| 2018-12-20 | $52.51 | $53.46 | $52.26 | $53.39 | $29.05 | 6,729,220 |
| 2018-12-19 | $52.94 | $53.47 | $52.20 | $52.25 | $28.43 | 5,220,690 |
| 2018-12-18 | $53.08 | $53.70 | $52.05 | $52.89 | $28.77 | 7,125,550 |
| 2018-12-17 | $53.85 | $54.09 | $53.01 | $53.53 | $29.12 | 6,338,240 |
| 2018-12-14 | $55.90 | $55.90 | $54.28 | $54.30 | $29.54 | 8,097,350 |
| 2018-12-13 | $55.60 | $56.65 | $54.60 | $56.11 | $30.53 | 10,624,140 |
| 2018-12-12 | $55.63 | $55.97 | $55.00 | $55.38 | $30.13 | 3,353,520 |
| 2018-12-11 | $56.78 | $56.78 | $54.95 | $55.56 | $30.23 | 6,241,370 |
| 2018-12-10 | $55.00 | $56.58 | $55.00 | $56.37 | $30.67 | 8,282,290 |
| 2018-12-07 | $54.63 | $55.52 | $54.43 | $55.38 | $30.13 | 6,328,790 |
| 2018-12-06 | $55.40 | $55.40 | $53.91 | $54.15 | $29.46 | 7,802,120 |
| 2018-12-05 | $55.25 | $56.30 | $55.00 | $55.83 | $30.37 | 6,634,310 |
| 2018-12-04 | $56.25 | $56.57 | $55.40 | $56.43 | $30.70 | 7,822,760 |
| 2018-12-03 | $57.05 | $57.50 | $55.97 | $56.17 | $30.56 | 14,056,970 |
| 2018-11-30 | $53.20 | $54.19 | $53.05 | $54.19 | $29.48 | 7,153,440 |
| 2018-11-29 | $55.30 | $56.00 | $52.98 | $53.03 | $28.85 | 11,293,980 |
| 2018-11-28 | $54.00 | $55.30 | $52.86 | $54.85 | $29.84 | 11,697,400 |
| 2018-11-27 | $53.43 | $54.78 | $53.21 | $54.12 | $29.44 | 9,589,680 |
| 2018-11-26 | $53.12 | $53.87 | $52.70 | $53.00 | $28.83 | 7,236,300 |
| 2018-11-23 | $55.92 | $55.95 | $52.93 | $53.20 | $28.94 | 13,300,660 |
| 2018-11-22 | $55.82 | $56.90 | $55.25 | $55.89 | $30.41 | 8,998,970 |
| 2018-11-21 | $55.40 | $56.39 | $55.00 | $55.80 | $30.36 | 8,893,590 |
| 2018-11-20 | $56.21 | $56.87 | $55.40 | $55.91 | $30.42 | 10,883,760 |
| 2018-11-19 | $57.79 | $57.94 | $56.25 | $57.21 | $31.13 | 10,565,630 |
| 2018-11-16 | $56.60 | $58.85 | $56.60 | $57.90 | $31.50 | 19,354,930 |
| 2018-11-15 | $55.86 | $57.10 | $54.88 | $56.50 | $30.74 | 15,698,630 |
| 2018-11-14 | $55.42 | $56.80 | $54.97 | $55.80 | $30.36 | 15,970,300 |
| 2018-11-13 | $53.45 | $57.15 | $53.30 | $55.40 | $30.14 | 28,264,970 |
| 2018-11-12 | $49.80 | $54.36 | $49.29 | $54.02 | $29.39 | 23,686,800 |
| 2018-11-09 | $48.96 | $50.42 | $48.78 | $49.79 | $27.09 | 9,013,170 |
| 2018-11-08 | $51.26 | $51.36 | $48.92 | $49.02 | $26.67 | 11,146,710 |
| 2018-11-07 | $50.70 | $51.33 | $50.26 | $50.70 | $27.58 | 11,911,440 |
| 2018-11-06 | $49.90 | $51.09 | $49.00 | $50.98 | $27.74 | 12,369,330 |
| 2018-11-05 | $50.00 | $50.88 | $48.91 | $49.96 | $27.18 | 12,016,150 |
| 2018-11-02 | $49.80 | $50.94 | $49.80 | $50.73 | $27.60 | 20,963,420 |
| 2018-11-01 | $48.13 | $49.33 | $47.50 | $47.71 | $25.96 | 17,407,860 |
| 2018-10-31 | $46.45 | $47.50 | $45.90 | $46.73 | $25.42 | 9,483,710 |
| 2018-10-30 | $44.78 | $47.10 | $43.18 | $46.72 | $25.42 | 16,555,470 |
| 2018-10-29 | $47.50 | $47.50 | $43.60 | $45.18 | $24.58 | 18,691,230 |
| 2018-10-26 | $51.40 | $51.40 | $46.80 | $48.20 | $26.22 | 19,134,440 |
| 2018-10-25 | $50.02 | $50.98 | $48.90 | $50.67 | $27.57 | 16,297,930 |
| 2018-10-24 | $51.77 | $52.57 | $50.88 | $51.85 | $28.21 | 10,956,220 |
| 2018-10-23 | $52.60 | $53.07 | $51.38 | $51.84 | $28.20 | 12,393,920 |
| 2018-10-22 | $50.16 | $53.31 | $49.70 | $52.22 | $28.41 | 24,175,600 |
| 2018-10-19 | $45.61 | $48.96 | $45.40 | $48.70 | $26.50 | 15,678,520 |
| 2018-10-18 | $46.18 | $47.47 | $45.71 | $46.20 | $25.14 | 10,064,220 |
| 2018-10-17 | $46.20 | $47.06 | $44.58 | $46.63 | $25.37 | 11,379,570 |
| 2018-10-16 | $47.36 | $48.00 | $44.30 | $45.32 | $24.66 | 12,221,920 |
| 2018-10-15 | $47.46 | $48.50 | $47.34 | $47.36 | $25.77 | 7,730,660 |
| 2018-10-12 | $46.67 | $48.08 | $45.69 | $47.40 | $25.79 | 11,896,670 |
| 2018-10-11 | $48.68 | $49.40 | $46.00 | $47.00 | $25.57 | 16,715,390 |
| 2018-10-10 | $51.25 | $51.50 | $49.70 | $50.96 | $27.72 | 8,806,940 |
| 2018-10-09 | $52.73 | $53.57 | $49.99 | $51.25 | $27.88 | 14,257,700 |
| 2018-10-08 | $53.86 | $54.35 | $52.41 | $52.58 | $28.61 | 10,566,720 |
| 2018-10-05 | $55.21 | $55.21 | $55.21 | $55.21 | $30.04 | 0 |
| 2018-10-04 | $55.21 | $55.21 | $55.21 | $55.21 | $30.04 | 0 |
| 2018-10-03 | $55.21 | $55.21 | $55.21 | $55.21 | $30.04 | 0 |
| 2018-10-02 | $55.21 | $55.21 | $55.21 | $55.21 | $30.04 | 0 |
| 2018-10-01 | $55.21 | $55.21 | $55.21 | $55.21 | $30.04 | 0 |
| 2018-09-28 | $55.25 | $55.56 | $53.89 | $55.21 | $30.04 | 11,502,020 |
| 2018-09-27 | $55.30 | $55.79 | $54.75 | $55.22 | $30.04 | 8,639,010 |
| 2018-09-26 | $55.06 | $55.96 | $54.38 | $55.25 | $30.06 | 11,619,800 |
| 2018-09-25 | $54.50 | $55.80 | $54.31 | $55.28 | $30.08 | 10,478,840 |
| 2018-09-24 | $54.85 | $54.85 | $54.85 | $54.85 | $29.84 | 0 |
| 2018-09-21 | $53.86 | $54.97 | $52.86 | $54.85 | $29.84 | 12,093,230 |
| 2018-09-20 | $53.85 | $54.59 | $53.30 | $53.53 | $29.12 | 10,034,040 |
| 2018-09-19 | $52.51 | $54.14 | $51.90 | $53.32 | $29.01 | 13,851,740 |
| 2018-09-18 | $51.69 | $52.85 | $50.50 | $52.60 | $28.62 | 12,457,230 |
| 2018-09-17 | $51.62 | $52.81 | $51.35 | $51.81 | $28.19 | 7,521,240 |
| 2018-09-14 | $54.54 | $54.70 | $51.70 | $51.93 | $28.25 | 16,883,300 |
| 2018-09-13 | $54.61 | $55.58 | $52.87 | $54.30 | $29.54 | 13,210,040 |
| 2018-09-12 | $53.77 | $55.30 | $53.50 | $54.20 | $29.49 | 10,755,530 |
| 2018-09-11 | $52.91 | $54.33 | $52.58 | $53.77 | $29.25 | 8,521,120 |
| 2018-09-10 | $54.00 | $54.80 | $52.70 | $52.70 | $28.67 | 11,950,080 |
| 2018-09-07 | $56.50 | $57.39 | $53.04 | $54.15 | $29.46 | 20,232,060 |
| 2018-09-06 | $55.45 | $58.47 | $55.45 | $56.40 | $30.68 | 18,631,310 |
| 2018-09-05 | $56.00 | $56.81 | $55.22 | $55.50 | $30.19 | 11,189,160 |
| 2018-09-04 | $55.83 | $57.39 | $55.13 | $56.53 | $30.76 | 17,591,050 |
| 2018-09-03 | $53.34 | $56.30 | $52.50 | $56.12 | $30.53 | 16,938,610 |
| 2018-08-31 | $54.16 | $54.50 | $53.11 | $53.34 | $29.02 | 8,383,660 |
| 2018-08-30 | $54.42 | $54.74 | $53.40 | $54.13 | $29.45 | 7,931,230 |
| 2018-08-29 | $55.02 | $55.16 | $53.82 | $54.32 | $29.55 | 7,681,490 |
| 2018-08-28 | $54.80 | $55.89 | $54.28 | $54.81 | $29.82 | 11,576,230 |
| 2018-08-27 | $54.63 | $55.55 | $54.30 | $55.00 | $29.92 | 16,053,650 |
| 2018-08-24 | $53.27 | $55.18 | $53.07 | $54.70 | $29.76 | 22,039,280 |
| 2018-08-23 | $52.41 | $54.16 | $52.41 | $53.70 | $29.22 | 24,484,750 |
| 2018-08-22 | $50.67 | $51.84 | $50.41 | $50.81 | $27.64 | 6,470,680 |
| 2018-08-21 | $50.99 | $51.29 | $50.11 | $50.93 | $27.71 | 9,242,350 |
| 2018-08-20 | $49.20 | $51.05 | $48.58 | $51.01 | $27.75 | 9,477,020 |
| 2018-08-17 | $50.50 | $51.20 | $48.84 | $49.07 | $26.70 | 8,357,640 |
| 2018-08-16 | $49.34 | $50.96 | $48.54 | $49.81 | $27.10 | 9,121,550 |
| 2018-08-15 | $50.97 | $51.61 | $49.27 | $49.71 | $27.04 | 8,907,520 |
| 2018-08-14 | $51.52 | $51.83 | $50.62 | $50.97 | $27.73 | 7,461,900 |
| 2018-08-13 | $49.13 | $52.10 | $49.02 | $51.83 | $28.20 | 15,418,970 |
| 2018-08-10 | $48.79 | $50.42 | $48.79 | $49.99 | $27.20 | 13,623,120 |
| 2018-08-09 | $46.38 | $49.30 | $46.20 | $48.97 | $26.64 | 14,289,690 |
| 2018-08-08 | $48.19 | $48.30 | $46.32 | $46.40 | $25.24 | 10,063,990 |
| 2018-08-07 | $47.50 | $48.50 | $45.88 | $48.46 | $26.36 | 12,284,220 |
| 2018-08-06 | $48.34 | $48.64 | $46.88 | $47.50 | $25.84 | 6,562,970 |
| 2018-08-03 | $48.88 | $49.49 | $48.06 | $48.16 | $26.20 | 5,507,250 |
| 2018-08-02 | $50.60 | $50.79 | $47.03 | $49.28 | $26.81 | 12,908,370 |
| 2018-08-01 | $51.37 | $52.10 | $50.80 | $50.91 | $27.70 | 5,933,840 |
| 2018-07-31 | $50.80 | $51.53 | $50.45 | $51.16 | $27.83 | 5,787,430 |
| 2018-07-30 | $52.00 | $52.82 | $50.45 | $50.97 | $27.73 | 9,008,000 |
| 2018-07-27 | $52.50 | $52.84 | $51.60 | $52.03 | $28.31 | 7,738,560 |
| 2018-07-26 | $53.69 | $53.95 | $52.01 | $52.58 | $28.61 | 10,222,270 |
| 2018-07-25 | $54.01 | $54.98 | $53.45 | $53.80 | $29.27 | 9,989,670 |
| 2018-07-24 | $53.50 | $55.25 | $53.26 | $53.87 | $29.31 | 16,792,180 |
| 2018-07-23 | $52.09 | $54.39 | $51.88 | $53.51 | $29.11 | 17,581,850 |
| 2018-07-20 | $50.57 | $52.50 | $50.09 | $52.14 | $28.37 | 17,457,560 |
| 2018-07-19 | $50.28 | $51.63 | $49.70 | $50.79 | $27.63 | 9,318,490 |
| 2018-07-18 | $51.01 | $51.80 | $50.45 | $50.68 | $27.57 | 9,083,110 |
| 2018-07-17 | $51.32 | $51.32 | $49.50 | $50.75 | $27.61 | 11,620,950 |
| 2018-07-16 | $51.72 | $52.01 | $50.60 | $51.36 | $27.94 | 11,971,270 |
| 2018-07-13 | $52.19 | $52.68 | $51.50 | $52.02 | $28.30 | 9,511,050 |
| 2018-07-12 | $49.90 | $52.99 | $49.80 | $51.93 | $28.25 | 15,921,990 |
| 2018-07-11 | $49.60 | $50.17 | $48.27 | $49.48 | $26.92 | 11,673,940 |
| 2018-07-10 | $50.20 | $50.75 | $49.46 | $50.54 | $27.50 | 15,143,250 |
| 2018-07-09 | $48.97 | $50.36 | $48.20 | $49.79 | $27.09 | 23,045,310 |
| 2018-07-06 | $53.17 | $54.16 | $47.66 | $47.66 | $25.93 | 43,480,530 |
| 2018-07-05 | $53.30 | $54.22 | $52.78 | $52.96 | $28.81 | 8,891,130 |
| 2018-07-04 | $54.85 | $54.90 | $52.96 | $53.40 | $29.05 | 11,208,730 |
| 2018-07-03 | $53.11 | $55.54 | $52.61 | $55.09 | $29.97 | 15,110,540 |
| 2018-07-02 | $52.60 | $53.90 | $52.01 | $52.81 | $28.73 | 14,759,130 |
| 2018-06-29 | $49.67 | $53.28 | $49.67 | $52.95 | $28.81 | 16,245,970 |
| 2018-06-28 | $49.85 | $50.46 | $49.20 | $49.58 | $26.97 | 9,396,950 |
| 2018-06-27 | $49.78 | $50.38 | $49.21 | $49.70 | $27.04 | 11,171,230 |
| 2018-06-26 | $47.47 | $50.43 | $47.27 | $49.94 | $27.17 | 13,208,700 |
| 2018-06-25 | $48.80 | $49.22 | $47.70 | $48.00 | $26.11 | 10,409,300 |
| 2018-06-22 | $46.35 | $48.80 | $46.01 | $48.22 | $26.23 | 10,607,020 |
| 2018-06-21 | $49.43 | $49.94 | $46.89 | $47.12 | $25.64 | 14,866,890 |
| 2018-06-20 | $48.49 | $50.50 | $48.49 | $49.74 | $27.06 | 14,277,880 |
| 2018-06-19 | $51.85 | $51.85 | $47.75 | $49.00 | $26.66 | 20,483,080 |
| 2018-06-18 | $53.06 | $53.06 | $53.06 | $53.06 | $28.87 | 0 |
| 2018-06-15 | $55.50 | $55.85 | $52.88 | $53.06 | $28.87 | 16,042,010 |
| 2018-06-14 | $56.01 | $56.78 | $55.50 | $55.52 | $30.21 | 7,848,180 |
| 2018-06-13 | $57.56 | $57.72 | $56.15 | $56.17 | $30.56 | 8,673,650 |
| 2018-06-12 | $58.13 | $58.25 | $56.22 | $57.74 | $31.41 | 10,566,350 |
| 2018-06-11 | $56.87 | $58.00 | $56.37 | $57.88 | $31.49 | 9,093,830 |
| 2018-06-08 | $57.45 | $57.84 | $55.93 | $56.87 | $30.94 | 9,305,890 |
| 2018-06-07 | $58.00 | $58.96 | $57.20 | $57.23 | $31.14 | 9,829,650 |
| 2018-06-06 | $56.60 | $58.00 | $56.51 | $57.34 | $31.20 | 10,907,480 |
| 2018-06-05 | $55.05 | $56.58 | $55.02 | $56.51 | $30.74 | 11,140,490 |
| 2018-06-04 | $58.08 | $58.27 | $54.84 | $55.19 | $30.03 | 18,630,730 |
| 2018-06-01 | $57.20 | $58.58 | $56.88 | $57.70 | $31.39 | 10,209,970 |
| 2018-05-31 | $57.73 | $58.28 | $55.75 | $57.69 | $31.39 | 13,055,800 |
| 2018-05-30 | $58.03 | $58.93 | $56.85 | $57.06 | $31.04 | 18,247,000 |
| 2018-05-29 | $60.23 | $61.30 | $59.31 | $59.39 | $32.31 | 11,091,070 |
| 2018-05-28 | $63.00 | $63.00 | $60.12 | $60.23 | $32.77 | 16,563,990 |
| 2018-05-25 | $63.13 | $63.54 | $61.82 | $62.89 | $34.22 | 14,943,850 |
| 2018-05-24 | $62.00 | $64.47 | $61.30 | $63.56 | $34.58 | 26,203,890 |
| 2018-05-23 | $60.60 | $62.85 | $60.21 | $61.51 | $33.31 | 19,491,910 |
| 2018-05-22 | $60.90 | $61.07 | $59.85 | $60.77 | $32.91 | 10,373,320 |
| 2018-05-21 | $59.71 | $61.55 | $59.71 | $61.13 | $33.10 | 15,751,740 |
| 2018-05-18 | $59.11 | $59.65 | $57.81 | $59.32 | $32.12 | 11,241,540 |
| 2018-05-17 | $59.22 | $59.90 | $58.68 | $58.99 | $31.94 | 7,638,910 |
| 2018-05-16 | $60.30 | $60.58 | $59.21 | $59.34 | $32.13 | 11,403,940 |
| 2018-05-15 | $59.40 | $60.68 | $59.01 | $60.65 | $32.84 | 12,952,960 |
| 2018-05-14 | $60.20 | $60.60 | $58.48 | $59.16 | $32.03 | 15,814,250 |
| 2018-05-11 | $60.71 | $61.31 | $59.70 | $59.99 | $32.48 | 13,989,800 |
| 2018-05-10 | $62.72 | $62.97 | $60.03 | $60.62 | $32.83 | 20,425,590 |
| 2018-05-09 | $64.40 | $64.43 | $62.51 | $62.72 | $33.96 | 14,677,310 |
| 2018-05-08 | $64.12 | $65.49 | $63.40 | $64.35 | $34.85 | 15,019,680 |
| 2018-05-07 | $62.30 | $64.64 | $62.10 | $64.39 | $34.87 | 21,978,740 |
| 2018-05-04 | $62.40 | $63.57 | $61.68 | $61.70 | $33.41 | 15,649,780 |
| 2018-05-03 | $61.50 | $62.80 | $59.50 | $62.77 | $33.99 | 19,435,960 |
| 2018-05-02 | $60.70 | $62.95 | $60.67 | $61.92 | $33.53 | 20,316,060 |
| 2018-05-01 | $60.88 | $60.88 | $60.88 | $60.88 | $32.97 | 0 |
| 2018-04-30 | $60.88 | $60.88 | $60.88 | $60.88 | $32.97 | 0 |
| 2018-04-27 | $59.74 | $61.52 | $57.70 | $60.88 | $32.97 | 20,832,800 |
| 2018-04-26 | $60.50 | $61.41 | $59.00 | $59.15 | $32.03 | 15,272,680 |
| 2018-04-25 | $59.58 | $62.20 | $59.53 | $60.76 | $32.90 | 20,067,640 |
| 2018-04-24 | $58.75 | $60.98 | $57.68 | $60.67 | $32.85 | 25,935,490 |
| 2018-04-23 | $59.89 | $60.33 | $56.88 | $58.62 | $31.74 | 22,598,930 |
| 2018-04-20 | $61.44 | $62.68 | $59.01 | $59.15 | $32.03 | 29,246,690 |
| 2018-04-19 | $64.07 | $64.21 | $61.41 | $61.66 | $33.39 | 26,686,710 |
| 2018-04-18 | $63.50 | $66.17 | $60.91 | $64.92 | $35.15 | 34,098,570 |
| 2018-04-17 | $66.09 | $66.80 | $61.00 | $63.44 | $34.35 | 35,579,980 |
| 2018-04-16 | $63.98 | $67.39 | $62.51 | $67.33 | $36.46 | 43,343,310 |
| 2018-04-13 | $61.90 | $65.55 | $61.88 | $64.00 | $34.66 | 33,007,230 |
| 2018-04-12 | $61.89 | $63.18 | $60.89 | $61.08 | $33.07 | 17,685,350 |
| 2018-04-11 | $61.22 | $63.45 | $60.93 | $61.37 | $33.23 | 22,297,860 |
| 2018-04-10 | $62.63 | $62.93 | $59.13 | $60.99 | $33.03 | 27,514,580 |
| 2018-04-09 | $61.98 | $64.20 | $60.76 | $62.43 | $33.81 | 24,201,900 |
| 2018-04-06 | $61.79 | $61.79 | $61.79 | $61.79 | $33.46 | 0 |
| 2018-04-05 | $61.79 | $61.79 | $61.79 | $61.79 | $33.46 | 0 |
| 2018-04-04 | $65.77 | $65.78 | $61.68 | $61.79 | $33.46 | 27,981,760 |
| 2018-04-03 | $62.16 | $65.00 | $61.83 | $64.97 | $35.18 | 32,189,290 |
| 2018-04-02 | $60.98 | $65.67 | $60.51 | $62.84 | $34.03 | 47,915,070 |
| 2018-03-30 | $58.67 | $60.19 | $58.20 | $59.78 | $32.37 | 39,853,380 |
| 2018-03-29 | $58.14 | $59.26 | $56.70 | $57.63 | $31.21 | 34,574,660 |
| 2018-03-28 | $57.58 | $59.72 | $56.87 | $58.28 | $31.56 | 63,115,290 |
| 2018-03-27 | $52.49 | $56.53 | $52.30 | $56.53 | $30.61 | 32,031,080 |
| 2018-03-26 | $48.60 | $51.49 | $48.60 | $51.39 | $27.83 | 17,339,910 |
| 2018-03-23 | $49.44 | $50.68 | $47.37 | $49.19 | $26.64 | 24,313,550 |
| 2018-03-22 | $51.01 | $52.87 | $50.73 | $51.61 | $27.95 | 19,211,360 |
| 2018-03-21 | $52.40 | $53.50 | $50.57 | $50.71 | $27.46 | 18,508,660 |
| 2018-03-20 | $51.25 | $53.10 | $50.90 | $52.59 | $28.48 | 15,629,280 |
| 2018-03-19 | $52.00 | $53.77 | $51.46 | $52.56 | $28.46 | 18,456,260 |
| 2018-03-16 | $54.35 | $55.48 | $52.71 | $52.80 | $28.59 | 29,033,810 |
| 2018-03-15 | $51.38 | $52.52 | $50.70 | $52.39 | $28.37 | 16,503,720 |
| 2018-03-14 | $52.86 | $53.35 | $51.20 | $51.40 | $27.83 | 18,462,140 |
| 2018-03-13 | $52.20 | $54.20 | $51.60 | $53.33 | $28.88 | 28,326,450 |
| 2018-03-12 | $51.98 | $54.09 | $51.98 | $52.27 | $28.30 | 27,866,650 |
| 2018-03-09 | $50.08 | $52.44 | $49.85 | $52.04 | $28.18 | 25,707,360 |
| 2018-03-08 | $49.66 | $50.77 | $49.66 | $49.98 | $27.06 | 12,507,280 |
| 2018-03-07 | $50.35 | $50.66 | $49.61 | $49.65 | $26.89 | 18,804,100 |
| 2018-03-06 | $51.05 | $52.87 | $50.80 | $51.35 | $27.81 | 30,825,480 |
| 2018-03-05 | $50.35 | $51.35 | $49.86 | $50.69 | $27.45 | 22,116,620 |
| 2018-03-02 | $49.88 | $50.49 | $48.80 | $49.27 | $26.68 | 21,910,880 |
| 2018-03-01 | $47.51 | $50.46 | $47.35 | $50.42 | $27.30 | 32,284,610 |
| 2018-02-28 | $46.99 | $48.50 | $46.30 | $47.74 | $25.85 | 12,142,650 |
| 2018-02-27 | $47.52 | $49.00 | $47.07 | $47.20 | $25.56 | 15,855,230 |
| 2018-02-26 | $46.25 | $47.36 | $46.05 | $46.99 | $25.44 | 12,104,550 |
| 2018-02-23 | $45.82 | $46.29 | $45.39 | $45.79 | $24.80 | 6,385,200 |
| 2018-02-22 | $45.00 | $46.35 | $44.86 | $45.99 | $24.90 | 9,942,070 |
| 2018-02-21 | $44.45 | $44.45 | $44.45 | $44.45 | $24.07 | 0 |
| 2018-02-20 | $44.45 | $44.45 | $44.45 | $44.45 | $24.07 | 0 |
| 2018-02-19 | $44.45 | $44.45 | $44.45 | $44.45 | $24.07 | 0 |
| 2018-02-16 | $44.45 | $44.45 | $44.45 | $44.45 | $24.07 | 0 |
| 2018-02-15 | $44.45 | $44.45 | $44.45 | $44.45 | $24.07 | 0 |
| 2018-02-14 | $44.60 | $44.79 | $43.88 | $44.45 | $24.07 | 5,286,710 |
| 2018-02-13 | $45.20 | $45.65 | $44.31 | $44.56 | $24.13 | 8,491,270 |
| 2018-02-12 | $43.70 | $44.97 | $43.70 | $44.76 | $24.24 | 9,548,490 |
| 2018-02-09 | $42.71 | $43.80 | $41.50 | $43.43 | $23.52 | 14,592,760 |
| 2018-02-08 | $43.85 | $45.00 | $43.55 | $44.63 | $24.17 | 10,083,100 |
| 2018-02-07 | $44.57 | $44.98 | $41.90 | $43.77 | $23.70 | 17,013,340 |
| 2018-02-06 | $46.30 | $46.99 | $43.28 | $43.30 | $23.45 | 23,771,760 |
| 2018-02-05 | $47.80 | $48.86 | $47.58 | $48.09 | $26.04 | 8,627,020 |
| 2018-02-02 | $49.00 | $49.80 | $47.50 | $49.06 | $26.57 | 13,115,460 |
| 2018-02-01 | $51.71 | $52.47 | $47.39 | $48.79 | $26.42 | 23,782,640 |
| 2018-01-31 | $51.58 | $52.00 | $50.62 | $51.49 | $27.88 | 17,873,170 |
| 2018-01-30 | $51.00 | $52.28 | $49.97 | $52.21 | $28.27 | 17,689,910 |
| 2018-01-29 | $51.37 | $51.92 | $49.48 | $50.44 | $27.31 | 15,074,480 |
| 2018-01-26 | $50.90 | $51.96 | $50.50 | $51.38 | $27.82 | 14,058,870 |
| 2018-01-25 | $52.48 | $53.30 | $50.88 | $50.93 | $27.58 | 22,336,040 |
| 2018-01-24 | $50.41 | $53.26 | $50.01 | $52.63 | $28.50 | 33,070,140 |
| 2018-01-23 | $50.30 | $50.59 | $49.72 | $50.41 | $27.30 | 11,938,200 |
| 2018-01-22 | $48.45 | $51.43 | $48.08 | $50.68 | $27.44 | 22,614,490 |
| 2018-01-19 | $47.61 | $49.08 | $47.50 | $48.48 | $26.25 | 12,572,120 |
| 2018-01-18 | $47.99 | $48.42 | $47.41 | $47.57 | $25.76 | 9,510,290 |
| 2018-01-17 | $48.51 | $48.85 | $47.18 | $48.06 | $26.02 | 19,590,450 |
| 2018-01-16 | $49.61 | $50.39 | $49.30 | $50.23 | $27.20 | 15,332,150 |
| 2018-01-15 | $49.89 | $50.36 | $48.68 | $49.31 | $26.70 | 24,508,240 |
| 2018-01-12 | $53.53 | $53.53 | $50.94 | $51.19 | $27.72 | 31,945,040 |
| 2018-01-11 | $50.96 | $54.50 | $50.38 | $53.52 | $28.98 | 47,817,350 |
| 2018-01-10 | $47.63 | $51.79 | $47.63 | $50.62 | $27.41 | 37,878,720 |
| 2018-01-09 | $47.84 | $47.84 | $46.80 | $47.25 | $25.59 | 9,051,290 |
| 2018-01-08 | $48.30 | $48.35 | $46.50 | $47.90 | $25.94 | 14,732,140 |
| 2018-01-05 | $48.80 | $49.33 | $47.90 | $48.07 | $26.03 | 15,143,890 |
| 2018-01-04 | $47.80 | $48.53 | $47.33 | $47.77 | $25.87 | 10,021,750 |
| 2018-01-03 | $47.56 | $48.12 | $47.11 | $48.06 | $26.02 | 10,895,510 |
| 2018-01-02 | $46.46 | $47.83 | $46.20 | $47.58 | $25.76 | 11,265,270 |
| 2018-01-01 | $46.40 | $46.40 | $46.40 | $46.40 | $25.13 | 0 |
| 2017-12-29 | $46.28 | $46.69 | $45.50 | $46.40 | $25.13 | 10,455,290 |
| 2017-12-28 | $46.30 | $46.99 | $45.75 | $46.41 | $25.13 | 7,401,820 |
| 2017-12-27 | $46.99 | $47.35 | $45.85 | $46.24 | $25.04 | 7,781,480 |
| 2017-12-26 | $46.38 | $47.11 | $45.56 | $46.88 | $25.39 | 8,158,830 |
| 2017-12-25 | $47.50 | $48.08 | $45.80 | $46.00 | $24.91 | 13,792,330 |
| 2017-12-22 | $49.05 | $49.67 | $47.68 | $47.70 | $25.83 | 11,990,370 |
| 2017-12-21 | $48.80 | $49.53 | $48.13 | $49.03 | $26.55 | 10,808,800 |
| 2017-12-20 | $49.70 | $49.80 | $48.52 | $48.90 | $26.48 | 13,569,120 |
| 2017-12-19 | $48.11 | $50.38 | $48.11 | $49.94 | $27.04 | 22,342,420 |
| 2017-12-18 | $47.75 | $49.15 | $47.40 | $47.70 | $25.83 | 12,351,270 |
| 2017-12-15 | $49.22 | $49.49 | $47.10 | $47.34 | $25.63 | 13,349,260 |
| 2017-12-14 | $48.68 | $50.20 | $48.62 | $49.18 | $26.63 | 12,521,690 |
| 2017-12-13 | $48.15 | $49.46 | $48.03 | $48.74 | $26.39 | 11,175,730 |
| 2017-12-12 | $47.90 | $49.44 | $47.49 | $48.50 | $26.26 | 19,319,720 |
| 2017-12-11 | $45.50 | $49.18 | $45.30 | $48.53 | $26.28 | 25,366,750 |
| 2017-12-08 | $44.97 | $45.66 | $44.71 | $44.78 | $24.25 | 9,848,140 |
| 2017-12-07 | $44.69 | $45.58 | $44.53 | $44.85 | $24.29 | 8,182,370 |
| 2017-12-06 | $44.17 | $45.07 | $43.70 | $44.95 | $24.34 | 11,046,790 |
| 2017-12-05 | $47.30 | $47.79 | $42.88 | $43.96 | $23.80 | 23,178,840 |
| 2017-12-04 | $47.70 | $47.85 | $47.06 | $47.28 | $25.60 | 7,485,030 |
| 2017-12-01 | $47.20 | $48.30 | $47.00 | $47.90 | $25.94 | 10,236,830 |
| 2017-11-30 | $48.01 | $48.48 | $46.80 | $46.96 | $25.43 | 12,066,870 |
| 2017-11-29 | $49.50 | $49.50 | $47.60 | $48.50 | $26.26 | 11,065,560 |
| 2017-11-28 | $48.47 | $49.65 | $48.20 | $49.48 | $26.79 | 10,069,130 |
| 2017-11-27 | $49.33 | $50.39 | $47.85 | $48.33 | $26.17 | 12,488,650 |
| 2017-11-24 | $49.50 | $50.61 | $48.90 | $48.99 | $26.53 | 12,056,670 |
| 2017-11-23 | $51.81 | $52.15 | $49.90 | $50.00 | $27.07 | 15,482,440 |
| 2017-11-22 | $51.90 | $53.68 | $51.50 | $52.33 | $28.34 | 17,051,380 |
| 2017-11-21 | $51.28 | $53.27 | $51.00 | $52.28 | $28.31 | 19,989,680 |
| 2017-11-20 | $51.00 | $51.83 | $49.11 | $51.36 | $27.81 | 20,228,680 |
| 2017-11-17 | $54.30 | $55.70 | $51.76 | $52.14 | $28.23 | 25,552,120 |
| 2017-11-16 | $53.72 | $54.80 | $53.50 | $53.91 | $29.19 | 14,426,160 |
| 2017-11-15 | $56.00 | $56.99 | $53.87 | $53.94 | $29.21 | 23,338,900 |
| 2017-11-14 | $57.01 | $57.34 | $55.89 | $56.33 | $30.50 | 20,399,030 |
| 2017-11-13 | $56.21 | $57.80 | $55.59 | $57.49 | $31.13 | 29,140,550 |
| 2017-11-10 | $53.40 | $56.70 | $53.21 | $56.64 | $30.67 | 35,517,840 |
| 2017-11-09 | $53.00 | $53.79 | $52.81 | $53.51 | $28.98 | 12,113,760 |
| 2017-11-08 | $54.99 | $54.99 | $53.32 | $53.35 | $28.89 | 19,395,610 |
| 2017-11-07 | $54.22 | $54.75 | $53.60 | $54.69 | $29.61 | 18,999,020 |
| 2017-11-06 | $52.79 | $54.50 | $52.50 | $54.44 | $29.48 | 20,369,400 |
| 2017-11-03 | $53.34 | $54.10 | $52.06 | $52.85 | $28.62 | 17,734,690 |
| 2017-11-02 | $52.78 | $54.35 | $52.29 | $53.34 | $28.88 | 23,640,000 |
| 2017-11-01 | $51.14 | $53.70 | $50.76 | $52.66 | $28.52 | 16,733,250 |
| 2017-10-31 | $50.50 | $51.40 | $50.30 | $51.08 | $27.66 | 8,413,130 |
| 2017-10-30 | $52.01 | $52.68 | $50.38 | $50.47 | $27.33 | 12,874,120 |
| 2017-10-27 | $52.50 | $52.50 | $51.52 | $52.12 | $28.22 | 9,325,930 |
| 2017-10-26 | $51.22 | $52.55 | $51.02 | $52.42 | $28.39 | 13,703,250 |
| 2017-10-25 | $50.21 | $51.77 | $50.06 | $51.46 | $27.87 | 12,060,100 |
| 2017-10-24 | $50.50 | $50.66 | $49.16 | $50.01 | $27.08 | 8,054,210 |
| 2017-10-23 | $49.82 | $50.85 | $49.82 | $50.47 | $27.33 | 7,274,120 |
| 2017-10-20 | $48.98 | $49.98 | $48.94 | $49.80 | $26.97 | 7,539,150 |
| 2017-10-19 | $50.73 | $51.16 | $48.60 | $49.06 | $26.57 | 15,128,040 |
| 2017-10-18 | $51.86 | $52.05 | $50.30 | $50.66 | $27.43 | 11,711,980 |
| 2017-10-17 | $51.25 | $52.20 | $51.00 | $51.70 | $28.00 | 9,877,150 |
| 2017-10-16 | $54.06 | $55.00 | $51.56 | $51.62 | $27.95 | 18,679,630 |
| 2017-10-13 | $54.00 | $54.48 | $53.39 | $54.03 | $29.26 | 9,054,050 |
| 2017-10-12 | $54.02 | $55.58 | $53.60 | $54.29 | $29.40 | 13,941,890 |
| 2017-10-11 | $54.75 | $54.78 | $53.36 | $54.09 | $29.29 | 15,301,250 |
| 2017-10-10 | $52.86 | $55.63 | $52.62 | $54.86 | $29.71 | 24,696,780 |
| 2017-10-09 | $52.80 | $52.98 | $51.80 | $52.68 | $28.53 | 12,867,130 |
| 2017-10-06 | $51.04 | $51.04 | $51.04 | $51.04 | $27.64 | 0 |
| 2017-10-05 | $51.04 | $51.04 | $51.04 | $51.04 | $27.64 | 0 |
| 2017-10-04 | $51.04 | $51.04 | $51.04 | $51.04 | $27.64 | 0 |
| 2017-10-03 | $51.04 | $51.04 | $51.04 | $51.04 | $27.64 | 0 |
| 2017-10-02 | $51.04 | $51.04 | $51.04 | $51.04 | $27.64 | 0 |
| 2017-09-29 | $50.88 | $51.59 | $50.87 | $51.04 | $27.64 | 7,065,910 |
| 2017-09-28 | $50.91 | $51.87 | $50.78 | $50.92 | $27.57 | 9,980,910 |
| 2017-09-27 | $51.26 | $51.58 | $50.83 | $51.28 | $27.77 | 9,036,190 |
| 2017-09-26 | $50.48 | $51.40 | $50.35 | $51.26 | $27.76 | 9,583,390 |
| 2017-09-25 | $51.12 | $52.29 | $50.45 | $50.55 | $27.37 | 11,742,960 |
| 2017-09-22 | $53.05 | $53.05 | $51.50 | $51.57 | $27.92 | 18,629,070 |
| 2017-09-21 | $54.44 | $55.10 | $53.43 | $53.55 | $29.00 | 18,135,900 |
| 2017-09-20 | $53.00 | $54.59 | $52.56 | $54.55 | $29.54 | 19,260,620 |
| 2017-09-19 | $54.20 | $54.95 | $53.17 | $53.32 | $28.87 | 14,470,410 |
| 2017-09-18 | $52.60 | $54.20 | $52.52 | $54.04 | $29.26 | 17,985,150 |
| 2017-09-15 | $52.54 | $53.85 | $52.00 | $52.47 | $28.41 | 20,004,670 |
| 2017-09-14 | $54.10 | $54.55 | $52.70 | $52.81 | $28.60 | 18,793,080 |
| 2017-09-13 | $54.10 | $54.55 | $53.45 | $53.94 | $29.21 | 13,571,850 |
| 2017-09-12 | $54.25 | $55.85 | $52.80 | $54.53 | $29.53 | 36,497,730 |
| 2017-09-11 | $53.75 | $54.47 | $53.55 | $54.26 | $29.38 | 17,088,970 |
| 2017-09-08 | $54.05 | $54.90 | $53.50 | $54.34 | $29.42 | 24,263,980 |
| 2017-09-07 | $56.31 | $58.55 | $53.98 | $54.54 | $29.53 | 42,578,640 |
| 2017-09-06 | $54.60 | $56.68 | $54.31 | $56.50 | $30.59 | 28,403,380 |
| 2017-09-05 | $55.28 | $56.45 | $53.90 | $55.17 | $29.87 | 28,515,780 |
| 2017-09-04 | $55.00 | $57.92 | $54.45 | $55.77 | $30.20 | 45,705,780 |
| 2017-09-01 | $51.58 | $56.47 | $50.70 | $55.01 | $29.79 | 55,967,200 |
| 2017-08-31 | $51.88 | $52.50 | $50.28 | $51.34 | $27.80 | 32,761,460 |
| 2017-08-30 | $49.00 | $51.19 | $48.70 | $50.39 | $27.29 | 32,387,780 |
| 2017-08-29 | $48.74 | $49.95 | $48.51 | $48.84 | $26.45 | 18,695,910 |
| 2017-08-28 | $47.09 | $50.65 | $47.09 | $49.19 | $26.64 | 40,090,040 |
| 2017-08-25 | $47.28 | $48.06 | $46.36 | $47.54 | $25.74 | 22,530,860 |
| 2017-08-24 | $48.00 | $48.30 | $46.50 | $47.00 | $25.45 | 25,734,630 |
| 2017-08-23 | $49.00 | $49.58 | $47.90 | $48.48 | $26.25 | 23,523,210 |
| 2017-08-22 | $47.08 | $50.45 | $46.80 | $49.68 | $26.90 | 41,782,560 |
| 2017-08-21 | $47.00 | $48.38 | $46.50 | $47.29 | $25.61 | 24,761,550 |
| 2017-08-18 | $47.80 | $48.99 | $46.80 | $47.25 | $25.59 | 27,717,830 |
| 2017-08-17 | $45.30 | $49.80 | $45.05 | $48.23 | $26.12 | 47,754,300 |
| 2017-08-16 | $44.06 | $46.55 | $43.55 | $45.73 | $24.76 | 34,256,860 |
| 2017-08-15 | $44.88 | $44.88 | $43.93 | $44.52 | $24.11 | 15,486,520 |
| 2017-08-14 | $41.80 | $45.00 | $41.80 | $44.60 | $24.15 | 33,556,360 |
| 2017-08-11 | $42.90 | $43.20 | $41.65 | $41.78 | $22.62 | 17,282,770 |
| 2017-08-10 | $43.41 | $44.67 | $43.13 | $43.55 | $23.58 | 16,556,750 |
| 2017-08-09 | $44.00 | $44.08 | $43.20 | $43.56 | $23.59 | 12,212,690 |
| 2017-08-08 | $42.58 | $44.45 | $42.50 | $44.28 | $23.98 | 21,852,450 |
| 2017-08-07 | $42.45 | $43.43 | $42.28 | $42.67 | $23.11 | 8,161,550 |
| 2017-08-04 | $43.00 | $43.78 | $42.48 | $42.58 | $23.06 | 14,744,760 |
| 2017-08-03 | $42.64 | $45.10 | $42.03 | $43.48 | $23.54 | 27,504,650 |
| 2017-08-02 | $42.35 | $43.37 | $41.88 | $42.76 | $23.15 | 15,805,450 |
| 2017-08-01 | $42.25 | $42.74 | $41.79 | $42.59 | $23.06 | 11,519,330 |
| 2017-07-31 | $42.03 | $42.88 | $41.68 | $42.25 | $22.88 | 13,289,820 |
| 2017-07-28 | $43.25 | $43.43 | $42.35 | $42.49 | $23.01 | 14,747,960 |
| 2017-07-27 | $40.05 | $43.55 | $40.00 | $43.37 | $23.48 | 27,991,420 |
| 2017-07-26 | $39.90 | $40.85 | $39.70 | $40.51 | $21.94 | 11,509,990 |
| 2017-07-25 | $39.94 | $40.60 | $39.00 | $39.99 | $21.65 | 9,961,810 |
| 2017-07-24 | $39.10 | $40.26 | $38.66 | $40.01 | $21.67 | 9,497,220 |
| 2017-07-21 | $39.90 | $40.69 | $39.45 | $39.59 | $21.44 | 12,740,900 |
| 2017-07-20 | $39.30 | $40.39 | $39.10 | $39.23 | $21.24 | 14,458,310 |
| 2017-07-19 | $38.43 | $39.45 | $38.05 | $39.41 | $21.34 | 13,042,590 |
| 2017-07-18 | $38.38 | $39.38 | $37.15 | $38.75 | $20.98 | 15,799,090 |
| 2017-07-17 | $41.98 | $41.98 | $38.46 | $38.46 | $20.83 | 34,747,520 |
| 2017-07-14 | $43.72 | $43.72 | $42.62 | $42.73 | $23.14 | 9,945,990 |
| 2017-07-13 | $43.09 | $43.88 | $42.70 | $43.72 | $23.67 | 11,963,080 |
| 2017-07-12 | $43.51 | $43.83 | $42.25 | $43.10 | $23.34 | 15,470,210 |
| 2017-07-11 | $43.40 | $44.37 | $43.21 | $43.62 | $23.62 | 12,730,280 |
| 2017-07-10 | $44.51 | $45.14 | $43.44 | $43.58 | $23.60 | 17,457,690 |
| 2017-07-07 | $44.91 | $45.55 | $44.57 | $44.77 | $24.24 | 16,470,270 |
| 2017-07-06 | $45.40 | $46.00 | $44.87 | $45.01 | $24.37 | 17,865,410 |
| 2017-07-05 | $45.11 | $45.78 | $44.55 | $45.57 | $24.68 | 18,383,440 |
| 2017-07-04 | $46.51 | $46.55 | $45.15 | $45.42 | $24.59 | 23,839,020 |
| 2017-07-03 | $46.61 | $47.28 | $46.04 | $46.88 | $25.39 | 17,165,780 |
| 2017-06-30 | $46.51 | $46.88 | $46.05 | $46.68 | $25.28 | 18,010,030 |
| 2017-06-29 | $44.95 | $47.94 | $44.95 | $47.04 | $25.47 | 40,226,610 |
| 2017-06-28 | $44.99 | $45.45 | $44.28 | $44.81 | $24.26 | 13,850,880 |
| 2017-06-27 | $45.01 | $46.24 | $44.56 | $45.35 | $24.56 | 19,897,680 |
| 2017-06-26 | $43.68 | $45.18 | $43.05 | $44.95 | $24.34 | 21,588,680 |
| 2017-06-23 | $42.40 | $43.68 | $42.40 | $43.54 | $23.58 | 19,775,700 |
| 2017-06-22 | $44.80 | $45.48 | $42.41 | $42.48 | $23.00 | 29,375,740 |
| 2017-06-21 | $44.50 | $46.25 | $44.38 | $44.85 | $24.29 | 25,699,770 |
| 2017-06-20 | $44.02 | $44.97 | $43.65 | $44.21 | $23.94 | 16,905,950 |
| 2017-06-19 | $43.89 | $44.83 | $43.30 | $44.00 | $23.83 | 15,110,270 |
| 2017-06-16 | $44.51 | $44.95 | $43.91 | $44.01 | $23.83 | 17,752,950 |
| 2017-06-15 | $41.96 | $45.24 | $41.95 | $44.88 | $24.30 | 34,635,060 |
| 2017-06-14 | $42.52 | $42.82 | $41.75 | $42.09 | $22.79 | 14,557,180 |
| 2017-06-13 | $42.05 | $43.40 | $41.88 | $42.88 | $23.22 | 19,406,100 |
| 2017-06-12 | $42.08 | $43.77 | $42.00 | $42.30 | $22.91 | 20,175,290 |
| 2017-06-09 | $42.40 | $43.50 | $41.46 | $42.20 | $22.85 | 22,976,040 |
| 2017-06-08 | $40.00 | $43.80 | $40.00 | $42.42 | $22.97 | 33,241,570 |
| 2017-06-07 | $39.39 | $41.20 | $39.25 | $40.23 | $21.78 | 26,385,080 |
| 2017-06-06 | $37.87 | $39.98 | $37.42 | $39.82 | $21.56 | 26,702,270 |
| 2017-06-05 | $37.50 | $38.15 | $37.27 | $37.83 | $20.48 | 9,349,420 |
| 2017-06-02 | $36.03 | $37.65 | $35.89 | $37.38 | $20.24 | 8,981,940 |
| 2017-06-01 | $37.10 | $37.24 | $36.10 | $36.16 | $19.58 | 8,833,100 |
| 2017-05-31 | $37.99 | $38.19 | $37.30 | $37.38 | $20.24 | 8,580,240 |
| 2017-05-30 | $37.50 | $37.50 | $37.50 | $37.50 | $20.31 | 0 |
| 2017-05-29 | $37.50 | $37.50 | $37.50 | $37.50 | $20.31 | 0 |
| 2017-05-26 | $37.57 | $38.23 | $37.44 | $37.50 | $20.31 | 7,548,950 |
| 2017-05-25 | $36.55 | $37.82 | $36.10 | $37.58 | $20.35 | 11,444,650 |
| 2017-05-24 | $36.10 | $36.81 | $35.50 | $36.71 | $19.88 | 6,815,310 |
| 2017-05-23 | $36.81 | $37.24 | $35.90 | $36.06 | $19.53 | 8,081,520 |
| 2017-05-22 | $38.08 | $38.45 | $36.71 | $36.82 | $19.94 | 8,486,110 |
| 2017-05-19 | $37.78 | $38.29 | $37.39 | $38.12 | $20.64 | 7,419,770 |
| 2017-05-18 | $37.64 | $38.20 | $37.41 | $37.69 | $20.41 | 7,640,800 |
| 2017-05-17 | $38.03 | $39.40 | $37.51 | $38.19 | $20.68 | 15,677,700 |
| 2017-05-16 | $36.47 | $37.81 | $35.72 | $37.79 | $20.46 | 10,456,310 |
| 2017-05-15 | $37.10 | $37.23 | $36.31 | $36.60 | $19.82 | 5,144,410 |
| 2017-05-12 | $36.65 | $37.30 | $36.08 | $36.61 | $19.82 | 9,218,810 |
| 2017-05-11 | $36.80 | $37.56 | $35.35 | $36.97 | $20.02 | 14,951,320 |
| 2017-05-10 | $38.73 | $39.42 | $37.46 | $37.49 | $20.30 | 13,922,240 |
| 2017-05-09 | $37.93 | $38.95 | $37.72 | $38.72 | $20.97 | 12,174,550 |
| 2017-05-08 | $37.44 | $38.65 | $37.22 | $38.19 | $20.63 | 12,211,080 |
| 2017-05-05 | $38.10 | $38.25 | $37.41 | $37.44 | $20.22 | 9,079,910 |
| 2017-05-04 | $38.05 | $38.80 | $37.79 | $38.17 | $20.62 | 7,572,680 |
| 2017-05-03 | $38.91 | $39.15 | $38.17 | $38.40 | $20.74 | 7,518,710 |
| 2017-05-02 | $39.01 | $39.24 | $38.83 | $39.07 | $21.10 | 5,006,600 |
| 2017-05-01 | $39.00 | $39.00 | $39.00 | $39.00 | $21.06 | 0 |
| 2017-04-28 | $39.00 | $39.30 | $38.71 | $39.00 | $21.06 | 7,000,830 |
| 2017-04-27 | $38.27 | $39.50 | $37.50 | $39.19 | $21.17 | 15,766,180 |
| 2017-04-26 | $37.87 | $38.65 | $37.84 | $38.31 | $20.69 | 7,948,780 |
| 2017-04-25 | $38.00 | $38.65 | $37.20 | $37.80 | $20.42 | 8,892,460 |
| 2017-04-24 | $38.20 | $38.38 | $36.80 | $37.75 | $20.39 | 9,859,410 |
| 2017-04-21 | $39.05 | $39.09 | $38.19 | $38.27 | $20.67 | 8,853,770 |
| 2017-04-20 | $38.13 | $39.80 | $38.00 | $39.38 | $21.27 | 15,150,260 |
| 2017-04-19 | $38.99 | $39.00 | $37.85 | $38.11 | $20.58 | 9,196,610 |
| 2017-04-18 | $40.08 | $40.38 | $39.30 | $39.31 | $21.23 | 6,971,130 |
| 2017-04-17 | $39.90 | $40.41 | $39.27 | $40.12 | $21.67 | 7,253,440 |
| 2017-04-14 | $40.04 | $41.58 | $40.03 | $40.63 | $21.94 | 13,593,690 |
| 2017-04-13 | $40.03 | $40.54 | $39.94 | $40.10 | $21.66 | 6,317,330 |
| 2017-04-12 | $40.08 | $40.78 | $39.90 | $39.98 | $21.59 | 7,128,420 |
| 2017-04-11 | $40.30 | $40.62 | $39.79 | $40.54 | $21.90 | 10,952,990 |
| 2017-04-10 | $42.07 | $42.07 | $40.20 | $40.29 | $21.76 | 14,579,420 |
| 2017-04-07 | $42.42 | $42.42 | $41.92 | $42.06 | $22.72 | 7,255,250 |
| 2017-04-06 | $42.75 | $42.80 | $42.25 | $42.42 | $22.91 | 6,890,860 |
| 2017-04-05 | $42.00 | $42.99 | $41.85 | $42.79 | $23.11 | 9,786,860 |
| 2017-04-04 | $42.25 | $42.25 | $42.25 | $42.25 | $22.82 | 0 |
| 2017-04-03 | $42.25 | $42.25 | $42.25 | $42.25 | $22.82 | 0 |
| 2017-03-31 | $41.92 | $42.49 | $41.90 | $42.25 | $22.82 | 4,872,880 |
| 2017-03-30 | $42.96 | $43.20 | $41.79 | $41.89 | $22.62 | 9,471,520 |
| 2017-03-29 | $43.60 | $43.64 | $42.90 | $42.93 | $23.19 | 6,584,140 |
| 2017-03-28 | $43.05 | $44.22 | $42.97 | $43.55 | $23.52 | 10,658,720 |
| 2017-03-27 | $43.30 | $43.38 | $42.90 | $43.08 | $23.27 | 5,989,420 |
| 2017-03-24 | $42.90 | $43.80 | $42.70 | $43.43 | $23.46 | 7,790,110 |
| 2017-03-23 | $43.10 | $43.45 | $42.38 | $42.87 | $23.15 | 8,992,580 |
| 2017-03-22 | $44.28 | $44.28 | $42.80 | $43.04 | $23.25 | 15,847,550 |
| 2017-03-21 | $44.39 | $44.65 | $44.25 | $44.47 | $24.02 | 4,457,240 |
| 2017-03-20 | $44.75 | $44.81 | $44.08 | $44.39 | $23.98 | 6,949,000 |
| 2017-03-17 | $45.10 | $46.14 | $44.60 | $44.67 | $24.13 | 16,919,460 |
| 2017-03-16 | $44.84 | $45.55 | $44.84 | $45.08 | $24.35 | 7,994,680 |
| 2017-03-15 | $44.95 | $45.30 | $44.68 | $45.00 | $24.30 | 5,591,580 |
| 2017-03-14 | $45.00 | $45.38 | $44.45 | $45.13 | $24.37 | 9,583,180 |
| 2017-03-13 | $43.67 | $45.13 | $43.65 | $44.91 | $24.26 | 10,647,860 |
| 2017-03-10 | $45.06 | $45.30 | $43.86 | $43.98 | $23.75 | 11,049,940 |
| 2017-03-09 | $45.70 | $45.80 | $45.00 | $45.05 | $24.33 | 7,964,490 |
| 2017-03-08 | $46.69 | $46.78 | $45.80 | $45.86 | $24.77 | 7,564,000 |
| 2017-03-07 | $46.40 | $46.68 | $46.04 | $46.63 | $25.18 | 7,967,010 |
| 2017-03-06 | $45.90 | $46.48 | $45.70 | $46.35 | $25.03 | 6,814,740 |
| 2017-03-03 | $46.35 | $46.35 | $45.70 | $45.98 | $24.83 | 7,755,140 |
| 2017-03-02 | $47.02 | $47.64 | $46.42 | $46.47 | $25.10 | 12,056,200 |
| 2017-03-01 | $46.20 | $47.70 | $46.20 | $47.05 | $25.41 | 17,333,980 |
| 2017-02-28 | $46.20 | $46.86 | $46.00 | $46.56 | $25.15 | 9,129,270 |
| 2017-02-27 | $46.70 | $47.67 | $46.10 | $46.69 | $25.22 | 18,180,730 |
| 2017-02-24 | $45.29 | $47.69 | $45.13 | $46.26 | $24.99 | 21,994,170 |
| 2017-02-23 | $45.00 | $45.25 | $44.51 | $45.21 | $24.42 | 8,962,890 |
| 2017-02-22 | $44.85 | $45.40 | $44.70 | $45.12 | $24.37 | 8,657,470 |
| 2017-02-21 | $44.16 | $45.25 | $44.16 | $44.84 | $24.22 | 10,795,410 |
| 2017-02-20 | $44.35 | $44.41 | $43.30 | $44.28 | $23.92 | 9,781,590 |
| 2017-02-17 | $44.70 | $45.79 | $44.30 | $44.33 | $23.94 | 13,333,180 |
| 2017-02-16 | $44.70 | $45.08 | $44.50 | $44.85 | $24.22 | 8,670,480 |
| 2017-02-15 | $45.55 | $46.00 | $44.80 | $45.05 | $24.33 | 18,049,210 |
| 2017-02-14 | $44.66 | $45.33 | $44.49 | $44.95 | $24.28 | 8,876,390 |
| 2017-02-13 | $44.32 | $45.98 | $44.02 | $44.89 | $24.25 | 14,931,600 |
| 2017-02-10 | $44.80 | $44.98 | $44.41 | $44.62 | $24.10 | 8,097,470 |
| 2017-02-09 | $44.74 | $45.28 | $44.39 | $44.74 | $24.16 | 9,240,220 |
| 2017-02-08 | $43.59 | $44.78 | $43.53 | $44.59 | $24.08 | 12,570,230 |
| 2017-02-07 | $44.05 | $44.07 | $43.34 | $43.52 | $23.51 | 5,649,250 |
| 2017-02-06 | $43.91 | $44.30 | $43.66 | $44.10 | $23.82 | 4,428,490 |
| 2017-02-03 | $44.47 | $44.50 | $43.58 | $43.90 | $23.71 | 4,418,330 |
| 2017-02-02 | $44.26 | $44.26 | $44.26 | $44.26 | $23.90 | 0 |
| 2017-02-01 | $44.26 | $44.26 | $44.26 | $44.26 | $23.90 | 0 |
| 2017-01-31 | $44.26 | $44.26 | $44.26 | $44.26 | $23.90 | 0 |
| 2017-01-30 | $44.26 | $44.26 | $44.26 | $44.26 | $23.90 | 0 |
| 2017-01-27 | $44.26 | $44.26 | $44.26 | $44.26 | $23.90 | 0 |
| 2017-01-26 | $43.76 | $44.44 | $43.69 | $44.26 | $23.90 | 7,832,860 |
| 2017-01-25 | $43.58 | $44.00 | $43.25 | $43.49 | $23.49 | 5,452,400 |
| 2017-01-24 | $43.71 | $43.80 | $43.26 | $43.39 | $23.44 | 4,126,730 |
| 2017-01-23 | $43.68 | $44.27 | $43.63 | $43.81 | $23.66 | 7,202,120 |
| 2017-01-20 | $42.30 | $44.29 | $42.21 | $43.67 | $23.59 | 13,176,780 |
| 2017-01-19 | $41.98 | $42.85 | $41.70 | $42.37 | $22.88 | 7,456,870 |
| 2017-01-18 | $42.99 | $43.00 | $41.42 | $42.36 | $22.88 | 13,495,790 |
| 2017-01-17 | $43.80 | $43.80 | $43.80 | $43.80 | $23.66 | 0 |
| 2017-01-16 | $43.80 | $43.80 | $43.80 | $43.80 | $23.66 | 0 |
| 2017-01-13 | $45.48 | $45.65 | $43.65 | $43.80 | $23.66 | 12,306,720 |
| 2017-01-12 | $45.42 | $45.99 | $45.30 | $45.48 | $24.56 | 6,489,150 |
| 2017-01-11 | $45.59 | $46.36 | $45.19 | $45.39 | $24.52 | 10,416,230 |
| 2017-01-10 | $46.94 | $47.16 | $46.45 | $46.57 | $25.15 | 5,461,040 |
| 2017-01-09 | $46.53 | $47.06 | $46.35 | $46.91 | $25.34 | 5,860,640 |
| 2017-01-06 | $47.70 | $47.90 | $46.55 | $46.63 | $25.18 | 10,072,830 |
| 2017-01-05 | $48.29 | $48.40 | $47.91 | $47.92 | $25.88 | 6,693,390 |
| 2017-01-04 | $48.19 | $48.58 | $47.71 | $48.28 | $26.08 | 9,866,160 |
| 2017-01-03 | $47.50 | $48.11 | $47.33 | $47.99 | $25.92 | 7,477,440 |
| 2017-01-02 | $47.14 | $47.14 | $47.14 | $47.14 | $25.46 | 0 |
| 2016-12-30 | $47.00 | $47.68 | $46.88 | $47.14 | $25.46 | 5,256,370 |
| 2016-12-29 | $46.67 | $48.25 | $46.56 | $47.30 | $25.55 | 10,849,820 |
| 2016-12-28 | $47.36 | $47.37 | $46.69 | $46.80 | $25.28 | 5,956,930 |
| 2016-12-27 | $47.66 | $47.97 | $47.31 | $47.34 | $25.57 | 4,827,150 |
| 2016-12-26 | $47.30 | $47.68 | $45.70 | $47.65 | $25.74 | 10,543,530 |
| 2016-12-23 | $48.51 | $48.95 | $47.47 | $47.52 | $25.67 | 7,463,260 |
| 2016-12-22 | $48.62 | $48.95 | $47.92 | $48.57 | $26.23 | 7,525,280 |
| 2016-12-21 | $49.05 | $49.36 | $48.01 | $48.57 | $26.23 | 9,466,580 |
| 2016-12-20 | $48.80 | $49.81 | $48.50 | $48.69 | $26.30 | 10,832,870 |
| 2016-12-19 | $48.58 | $49.17 | $48.07 | $48.55 | $26.22 | 15,163,820 |
| 2016-12-16 | $46.42 | $51.05 | $46.42 | $49.81 | $26.90 | 35,133,980 |
| 2016-12-15 | $45.90 | $47.08 | $45.52 | $46.41 | $25.07 | 10,758,470 |
| 2016-12-14 | $46.88 | $46.88 | $45.80 | $46.02 | $24.86 | 14,457,110 |
| 2016-12-13 | $47.38 | $47.44 | $45.80 | $47.07 | $25.42 | 13,598,060 |
| 2016-12-12 | $52.30 | $52.45 | $47.60 | $47.61 | $25.71 | 27,046,920 |
| 2016-12-09 | $54.51 | $54.68 | $52.72 | $52.89 | $28.57 | 14,900,500 |
| 2016-12-08 | $55.49 | $55.55 | $54.49 | $54.54 | $29.46 | 6,628,530 |
| 2016-12-07 | $55.16 | $55.40 | $54.41 | $55.20 | $29.81 | 7,233,020 |
| 2016-12-06 | $55.48 | $55.83 | $54.99 | $55.11 | $29.76 | 6,643,940 |
| 2016-12-05 | $55.50 | $56.60 | $55.05 | $55.12 | $29.77 | 9,275,110 |
| 2016-12-02 | $56.79 | $57.15 | $56.03 | $56.06 | $30.28 | 8,882,610 |
| 2016-12-01 | $56.85 | $56.95 | $56.52 | $56.76 | $30.66 | 7,833,420 |
| 2016-11-30 | $56.14 | $58.28 | $56.13 | $57.08 | $30.83 | 15,072,940 |
| 2016-11-29 | $57.80 | $57.80 | $56.57 | $56.62 | $30.58 | 18,418,160 |
| 2016-11-28 | $58.44 | $59.50 | $58.00 | $58.11 | $31.39 | 16,103,170 |
| 2016-11-25 | $57.58 | $58.19 | $56.50 | $57.90 | $31.27 | 12,147,470 |
| 2016-11-24 | $58.35 | $58.49 | $57.56 | $57.67 | $31.15 | 11,791,440 |
| 2016-11-23 | $59.38 | $59.67 | $58.60 | $58.71 | $31.71 | 13,669,260 |
| 2016-11-22 | $58.46 | $59.75 | $58.00 | $59.33 | $32.04 | 15,702,800 |
| 2016-11-21 | $58.20 | $58.75 | $58.00 | $58.48 | $31.59 | 9,976,550 |
| 2016-11-18 | $59.40 | $59.40 | $58.43 | $58.58 | $31.64 | 8,691,860 |
| 2016-11-17 | $59.20 | $59.52 | $58.58 | $59.23 | $31.99 | 11,336,120 |
| 2016-11-16 | $60.30 | $60.93 | $59.50 | $59.62 | $32.20 | 20,787,420 |
| 2016-11-15 | $59.68 | $60.19 | $58.85 | $59.89 | $32.35 | 16,127,560 |
| 2016-11-14 | $59.55 | $61.20 | $59.15 | $59.66 | $32.22 | 23,051,850 |
| 2016-11-11 | $59.00 | $59.56 | $57.80 | $59.54 | $32.16 | 20,076,150 |
| 2016-11-10 | $58.60 | $59.15 | $58.19 | $58.62 | $31.66 | 13,897,010 |
| 2016-11-09 | $59.37 | $59.48 | $57.22 | $57.86 | $31.25 | 20,338,180 |
| 2016-11-08 | $60.20 | $60.38 | $59.21 | $59.36 | $32.06 | 12,279,360 |
| 2016-11-07 | $59.22 | $59.72 | $58.39 | $59.12 | $31.93 | 11,759,080 |
| 2016-11-04 | $60.30 | $61.25 | $59.20 | $59.33 | $32.04 | 18,921,820 |
| 2016-11-03 | $60.40 | $61.12 | $59.62 | $60.28 | $32.56 | 22,488,640 |
| 2016-11-02 | $59.71 | $61.29 | $59.35 | $60.45 | $32.65 | 29,141,260 |
| 2016-11-01 | $59.10 | $60.20 | $59.10 | $59.71 | $32.25 | 14,607,260 |
| 2016-10-31 | $59.20 | $59.25 | $58.13 | $59.03 | $31.88 | 0 |
| 2016-10-28 | $58.18 | $60.88 | $58.16 | $59.24 | $32.00 | 30,829,320 |
| 2016-10-27 | $57.88 | $61.18 | $57.88 | $58.70 | $31.70 | 36,786,500 |
| 2016-10-26 | $57.40 | $57.70 | $57.04 | $57.39 | $31.00 | 10,392,590 |
| 2016-10-25 | $57.11 | $58.35 | $57.11 | $57.79 | $31.21 | 14,259,590 |
| 2016-10-24 | $56.60 | $58.20 | $56.39 | $57.50 | $31.06 | 17,071,370 |
| 2016-10-21 | $57.29 | $57.30 | $56.30 | $56.72 | $30.63 | 10,628,740 |
| 2016-10-20 | $56.60 | $58.01 | $56.42 | $57.50 | $31.06 | 16,036,680 |
| 2016-10-19 | $56.97 | $57.39 | $56.46 | $56.62 | $30.58 | 11,212,950 |
| 2016-10-18 | $55.80 | $57.28 | $55.79 | $56.98 | $30.77 | 12,414,590 |
| 2016-10-17 | $57.00 | $57.26 | $55.55 | $55.99 | $30.24 | 11,521,020 |
| 2016-10-14 | $57.26 | $57.40 | $56.61 | $57.00 | $30.79 | 10,060,650 |
| 2016-10-13 | $57.47 | $58.00 | $57.21 | $57.70 | $31.16 | 11,678,110 |
| 2016-10-12 | $57.70 | $57.70 | $56.92 | $57.31 | $30.95 | 8,920,070 |
| 2016-10-11 | $58.06 | $58.25 | $57.34 | $57.83 | $31.23 | 10,969,580 |
| 2016-10-10 | $56.52 | $58.45 | $56.52 | $57.96 | $31.30 | 19,275,680 |
| 2016-10-07 | $55.94 | $55.94 | $55.94 | $55.94 | $30.21 | 0 |
| 2016-10-06 | $55.94 | $55.94 | $55.94 | $55.94 | $30.21 | 0 |
| 2016-10-05 | $55.94 | $55.94 | $55.94 | $55.94 | $30.21 | 0 |
| 2016-10-04 | $55.94 | $55.94 | $55.94 | $55.94 | $30.21 | 0 |
| 2016-10-03 | $55.94 | $55.94 | $55.94 | $55.94 | $30.21 | 0 |
| 2016-09-30 | $55.66 | $55.96 | $55.58 | $55.94 | $30.21 | 7,070,380 |
| 2016-09-29 | $55.81 | $56.09 | $55.43 | $55.53 | $29.99 | 7,432,900 |
| 2016-09-28 | $55.89 | $55.89 | $55.45 | $55.52 | $29.99 | 5,314,110 |
| 2016-09-27 | $55.19 | $55.94 | $55.00 | $55.91 | $30.20 | 9,022,740 |
| 2016-09-26 | $56.00 | $56.31 | $55.00 | $55.20 | $29.81 | 10,311,120 |
| 2016-09-23 | $56.74 | $57.28 | $55.95 | $55.99 | $30.24 | 8,991,030 |
| 2016-09-22 | $57.16 | $57.50 | $56.65 | $56.72 | $30.63 | 9,946,270 |
| 2016-09-21 | $56.70 | $56.80 | $56.26 | $56.47 | $30.50 | 6,376,780 |
| 2016-09-20 | $57.00 | $57.00 | $56.21 | $56.48 | $30.50 | 7,735,520 |
| 2016-09-19 | $56.33 | $57.75 | $56.32 | $56.91 | $30.74 | 11,819,590 |
| 2016-09-16 | $56.03 | $56.03 | $56.03 | $56.03 | $30.26 | 0 |
| 2016-09-15 | $56.03 | $56.03 | $56.03 | $56.03 | $30.26 | 0 |
| 2016-09-14 | $55.30 | $56.88 | $55.06 | $56.03 | $30.26 | 13,317,050 |
| 2016-09-13 | $56.20 | $56.45 | $55.51 | $55.63 | $30.05 | 8,707,340 |
| 2016-09-12 | $56.40 | $56.78 | $55.30 | $55.42 | $29.93 | 16,650,470 |
| 2016-09-09 | $59.12 | $59.37 | $57.80 | $57.85 | $31.24 | 12,228,640 |
| 2016-09-08 | $58.70 | $59.98 | $58.60 | $59.02 | $31.88 | 10,863,970 |
| 2016-09-07 | $59.56 | $59.98 | $58.85 | $58.97 | $31.85 | 14,811,380 |
| 2016-09-06 | $58.90 | $60.20 | $57.19 | $59.98 | $32.40 | 24,853,130 |
| 2016-09-05 | $60.01 | $60.50 | $59.16 | $59.38 | $32.07 | 14,305,560 |
| 2016-09-02 | $59.32 | $60.50 | $59.04 | $59.82 | $32.31 | 16,042,690 |
| 2016-09-01 | $59.22 | $60.28 | $58.98 | $59.21 | $31.98 | 17,248,300 |
| 2016-08-31 | $59.51 | $59.88 | $58.40 | $59.21 | $31.98 | 13,884,170 |
| 2016-08-30 | $60.09 | $60.10 | $59.35 | $59.66 | $32.22 | 9,306,400 |
| 2016-08-29 | $59.40 | $60.46 | $59.14 | $59.60 | $32.19 | 11,851,250 |
| 2016-08-26 | $60.19 | $60.57 | $59.12 | $59.25 | $32.00 | 15,326,830 |
| 2016-08-25 | $60.18 | $60.76 | $58.78 | $59.68 | $32.23 | 31,851,160 |
| 2016-08-24 | $62.92 | $64.46 | $62.20 | $62.35 | $33.68 | 24,859,890 |
| 2016-08-23 | $62.10 | $64.63 | $62.08 | $62.77 | $33.90 | 33,589,860 |
| 2016-08-22 | $64.00 | $66.98 | $62.81 | $63.87 | $34.50 | 54,777,770 |
| 2016-08-19 | $61.10 | $61.86 | $60.47 | $61.17 | $33.04 | 17,603,050 |
| 2016-08-18 | $61.00 | $61.87 | $60.73 | $61.11 | $33.01 | 20,417,300 |
| 2016-08-17 | $62.78 | $63.80 | $61.21 | $61.54 | $33.24 | 34,011,430 |
| 2016-08-16 | $62.00 | $63.19 | $61.20 | $62.72 | $33.88 | 45,185,740 |
| 2016-08-15 | $56.91 | $62.40 | $56.90 | $62.40 | $33.70 | 60,285,670 |
| 2016-08-12 | $56.68 | $57.25 | $55.50 | $56.73 | $30.64 | 18,083,030 |
| 2016-08-11 | $56.50 | $58.55 | $56.50 | $56.91 | $30.74 | 19,190,710 |
| 2016-08-10 | $57.28 | $57.88 | $56.50 | $56.83 | $30.69 | 14,475,950 |
| 2016-08-09 | $56.80 | $57.10 | $56.31 | $57.08 | $30.83 | 13,272,180 |
| 2016-08-08 | $55.20 | $56.95 | $54.76 | $56.88 | $30.72 | 18,757,290 |
| 2016-08-05 | $55.35 | $57.08 | $55.11 | $55.58 | $30.02 | 18,245,840 |
| 2016-08-04 | $54.75 | $55.76 | $54.60 | $55.40 | $29.92 | 13,941,540 |
| 2016-08-03 | $55.21 | $55.21 | $54.33 | $54.83 | $29.61 | 11,484,390 |
| 2016-08-02 | $54.94 | $55.54 | $54.61 | $55.34 | $29.89 | 12,417,120 |
| 2016-08-01 | $56.20 | $56.20 | $53.70 | $54.80 | $29.60 | 16,430,260 |
| 2016-07-29 | $56.44 | $56.80 | $55.13 | $56.19 | $30.35 | 13,662,130 |
| 2016-07-28 | $58.00 | $58.60 | $55.26 | $56.64 | $30.59 | 25,731,600 |
| 2016-07-27 | $63.01 | $63.15 | $57.18 | $57.99 | $31.32 | 35,628,590 |
| 2016-07-26 | $61.34 | $63.31 | $61.34 | $62.93 | $33.99 | 20,982,320 |
| 2016-07-25 | $60.95 | $61.83 | $60.88 | $61.34 | $33.13 | 11,604,170 |
| 2016-07-22 | $61.47 | $61.88 | $60.88 | $61.00 | $32.95 | 17,917,470 |
| 2016-07-21 | $62.11 | $63.30 | $62.00 | $62.16 | $33.57 | 18,206,920 |
| 2016-07-20 | $62.80 | $62.85 | $62.02 | $62.10 | $33.54 | 11,753,330 |
| 2016-07-19 | $62.00 | $62.75 | $61.68 | $62.50 | $33.76 | 14,897,990 |
| 2016-07-18 | $61.68 | $62.74 | $60.88 | $61.98 | $33.48 | 18,324,630 |
| 2016-07-15 | $63.90 | $64.13 | $61.69 | $62.11 | $33.55 | 25,219,270 |
| 2016-07-14 | $63.85 | $64.50 | $63.13 | $63.66 | $34.38 | 16,402,440 |
| 2016-07-13 | $64.79 | $64.79 | $63.00 | $63.72 | $34.42 | 20,227,700 |
| 2016-07-12 | $61.88 | $64.26 | $60.80 | $64.19 | $34.67 | 41,244,500 |
| 2016-07-11 | $62.75 | $63.48 | $61.56 | $61.89 | $33.43 | 23,500,790 |
| 2016-07-08 | $63.17 | $63.84 | $62.69 | $63.14 | $34.10 | 16,880,870 |
| 2016-07-07 | $64.25 | $64.40 | $62.38 | $63.13 | $34.10 | 32,367,630 |
| 2016-07-06 | $64.39 | $65.37 | $63.81 | $64.57 | $34.87 | 20,070,250 |
| 2016-07-05 | $65.00 | $65.10 | $63.70 | $64.45 | $34.81 | 25,352,040 |
| 2016-07-04 | $63.61 | $66.50 | $63.60 | $65.09 | $35.16 | 33,886,500 |
| 2016-07-01 | $67.00 | $67.20 | $64.20 | $64.68 | $34.93 | 38,120,530 |
| 2016-06-30 | $66.00 | $67.99 | $65.86 | $66.77 | $36.06 | 37,814,960 |
| 2016-06-29 | $66.84 | $67.98 | $65.62 | $66.18 | $35.74 | 32,424,990 |
| 2016-06-28 | $66.05 | $67.18 | $64.88 | $66.46 | $35.90 | 39,770,890 |
| 2016-06-27 | $65.80 | $67.30 | $65.30 | $66.85 | $36.11 | 39,586,980 |
| 2016-06-24 | $65.89 | $67.50 | $62.51 | $65.45 | $35.35 | 47,872,820 |
| 2016-06-23 | $66.50 | $67.17 | $64.71 | $65.93 | $35.61 | 30,970,380 |
| 2016-06-22 | $63.49 | $67.00 | $63.21 | $66.99 | $36.18 | 43,305,710 |
| 2016-06-21 | $66.63 | $68.39 | $63.50 | $64.09 | $34.62 | 47,599,770 |
| 2016-06-20 | $65.25 | $66.20 | $63.00 | $65.76 | $35.52 | 31,316,770 |
| 2016-06-17 | $64.30 | $67.34 | $64.28 | $64.97 | $35.09 | 45,356,740 |
| 2016-06-16 | $64.90 | $65.70 | $63.11 | $63.73 | $34.42 | 37,233,170 |
| 2016-06-15 | $61.20 | $67.79 | $61.20 | $65.05 | $35.13 | 58,516,020 |
| 2016-06-14 | $62.50 | $63.00 | $60.62 | $62.48 | $33.75 | 51,473,810 |
| 2016-06-13 | $67.30 | $69.50 | $62.40 | $62.76 | $33.90 | 51,542,920 |
| 2016-06-10 | $68.50 | $68.50 | $68.50 | $68.50 | $37.00 | 0 |
| 2016-06-09 | $68.50 | $68.50 | $68.50 | $68.50 | $37.00 | 0 |
| 2016-06-08 | $69.71 | $71.48 | $68.30 | $68.50 | $37.00 | 46,610,040 |
| 2016-06-07 | $69.01 | $70.86 | $68.20 | $70.04 | $37.83 | 44,914,260 |
| 2016-06-06 | $67.60 | $71.90 | $66.99 | $69.53 | $37.55 | 67,394,490 |
| 2016-06-03 | $62.00 | $68.84 | $61.50 | $66.98 | $36.18 | 77,293,400 |
| 2016-06-02 | $61.01 | $63.78 | $60.70 | $62.58 | $33.80 | 50,765,270 |
| 2016-06-01 | $61.17 | $61.17 | $61.17 | $61.17 | $33.04 | 0 |
| 2016-05-31 | $57.00 | $61.84 | $56.70 | $61.17 | $33.04 | 67,620,810 |
| 2016-05-30 | $56.55 | $57.68 | $55.65 | $56.22 | $30.36 | 19,370,760 |
| 2016-05-27 | $59.00 | $59.50 | $57.66 | $57.76 | $31.06 | 33,500,320 |
| 2016-05-26 | $58.00 | $60.30 | $55.50 | $59.83 | $32.17 | 45,609,600 |
| 2016-05-25 | $59.98 | $61.87 | $58.05 | $58.15 | $31.27 | 47,756,610 |
| 2016-05-24 | $58.28 | $58.55 | $57.18 | $58.14 | $31.26 | 28,219,820 |
| 2016-05-23 | $58.10 | $60.14 | $57.57 | $58.91 | $31.68 | 51,116,450 |
| 2016-05-20 | $53.30 | $59.11 | $53.11 | $58.59 | $31.50 | 59,619,280 |
| 2016-05-19 | $53.11 | $56.55 | $53.11 | $53.97 | $29.02 | 42,347,820 |
| 2016-05-18 | $54.02 | $54.30 | $52.10 | $52.97 | $28.48 | 34,890,230 |
| 2016-05-17 | $51.70 | $56.55 | $50.62 | $55.67 | $29.93 | 55,726,460 |
| 2016-05-16 | $50.20 | $51.77 | $50.20 | $51.41 | $27.64 | 18,705,660 |
| 2016-05-13 | $52.70 | $53.25 | $50.18 | $50.75 | $27.29 | 30,038,050 |
| 2016-05-12 | $51.70 | $53.23 | $50.52 | $53.17 | $28.59 | 21,082,600 |
| 2016-05-11 | $53.00 | $53.54 | $51.69 | $52.63 | $28.30 | 22,052,120 |
| 2016-05-10 | $53.49 | $53.49 | $52.03 | $52.54 | $28.25 | 17,225,460 |
| 2016-05-09 | $54.61 | $54.65 | $52.00 | $52.69 | $28.33 | 28,985,700 |
| 2016-05-06 | $58.92 | $59.88 | $55.55 | $55.64 | $29.92 | 44,258,170 |
| 2016-05-05 | $57.33 | $59.30 | $57.33 | $58.74 | $31.59 | 32,368,910 |
| 2016-05-04 | $57.20 | $58.55 | $57.02 | $57.60 | $30.97 | 26,334,660 |
| 2016-05-03 | $54.50 | $58.49 | $54.07 | $57.84 | $31.10 | 36,018,930 |
| 2016-05-02 | $54.57 | $54.57 | $54.57 | $54.57 | $29.34 | 0 |
| 2016-04-29 | $53.81 | $55.50 | $53.10 | $54.57 | $29.34 | 30,689,170 |
| 2016-04-28 | $51.73 | $55.20 | $51.52 | $54.34 | $29.22 | 49,502,800 |
| 2016-04-27 | $53.02 | $53.20 | $51.69 | $51.78 | $27.84 | 24,268,450 |
| 2016-04-26 | $51.10 | $52.99 | $50.82 | $52.83 | $28.41 | 24,605,470 |
| 2016-04-25 | $51.74 | $51.74 | $49.85 | $51.04 | $27.44 | 26,164,200 |
| 2016-04-22 | $51.01 | $52.55 | $50.70 | $52.28 | $28.11 | 26,985,110 |
| 2016-04-21 | $55.03 | $55.19 | $50.93 | $51.44 | $27.66 | 47,032,810 |
| 2016-04-20 | $58.38 | $59.36 | $54.01 | $55.55 | $29.87 | 51,934,520 |
| 2016-04-19 | $58.50 | $59.62 | $57.65 | $58.25 | $31.32 | 27,530,320 |
| 2016-04-18 | $57.70 | $58.46 | $57.15 | $57.88 | $31.12 | 36,152,340 |
| 2016-04-15 | $59.95 | $61.98 | $59.30 | $60.16 | $32.35 | 48,862,820 |
| 2016-04-14 | $58.97 | $59.97 | $57.85 | $59.65 | $32.07 | 38,259,940 |
| 2016-04-13 | $58.06 | $60.82 | $57.80 | $58.57 | $31.49 | 53,685,170 |
| 2016-04-12 | $57.90 | $57.98 | $56.32 | $57.48 | $30.91 | 38,492,370 |
| 2016-04-11 | $60.10 | $60.80 | $58.60 | $58.69 | $31.56 | 48,108,350 |
| 2016-04-08 | $58.03 | $59.49 | $57.60 | $58.91 | $31.68 | 37,158,570 |
| 2016-04-07 | $61.05 | $61.19 | $58.42 | $58.71 | $31.57 | 51,010,070 |
| 2016-04-06 | $63.90 | $63.98 | $60.15 | $60.95 | $32.77 | 72,022,750 |
| 2016-04-05 | $57.26 | $62.67 | $57.11 | $62.67 | $33.70 | 61,664,760 |
| 2016-04-04 | $56.97 | $56.97 | $56.97 | $56.97 | $30.63 | 0 |
| 2016-04-01 | $57.01 | $58.58 | $56.02 | $56.97 | $30.63 | 47,854,010 |
| 2016-03-31 | $57.80 | $62.40 | $57.61 | $58.34 | $31.37 | 78,911,780 |
| 2016-03-30 | $57.79 | $59.20 | $56.33 | $58.44 | $31.42 | 72,192,160 |
| 2016-03-29 | $56.80 | $59.00 | $55.20 | $56.75 | $30.52 | 72,580,360 |
| 2016-03-28 | $56.00 | $57.80 | $55.20 | $56.94 | $30.62 | 57,140,340 |
| 2016-03-25 | $57.81 | $58.39 | $54.98 | $56.24 | $30.24 | 65,789,280 |
| 2016-03-24 | $56.24 | $63.30 | $55.30 | $58.91 | $31.68 | 124,284,360 |
| 2016-03-23 | $58.00 | $58.89 | $54.91 | $58.61 | $31.52 | 115,449,120 |
| 2016-03-22 | $59.00 | $60.99 | $57.85 | $58.20 | $31.29 | 126,001,750 |
| 2016-03-21 | $56.99 | $56.99 | $56.99 | $56.99 | $30.64 | 25,455,310 |
| 2016-03-18 | $51.40 | $51.81 | $50.60 | $51.81 | $27.86 | 50,344,470 |
| 2016-03-17 | $42.20 | $47.10 | $42.05 | $47.10 | $25.33 | 51,338,910 |
| 2016-03-16 | $43.52 | $44.73 | $42.10 | $42.82 | $23.02 | 60,043,450 |
| 2016-03-15 | $42.00 | $43.33 | $40.84 | $40.98 | $22.04 | 52,028,460 |
| 2016-03-14 | $38.01 | $40.80 | $38.01 | $40.80 | $21.94 | 18,067,380 |
| 2016-03-11 | $36.10 | $37.50 | $35.70 | $37.09 | $19.94 | 17,049,230 |
| 2016-03-10 | $38.80 | $39.22 | $36.60 | $36.79 | $19.78 | 23,690,060 |
| 2016-03-09 | $38.87 | $39.60 | $38.23 | $38.54 | $20.72 | 23,667,920 |
| 2016-03-08 | $39.47 | $40.39 | $37.29 | $39.90 | $21.45 | 43,623,470 |
| 2016-03-07 | $36.11 | $39.48 | $36.11 | $39.48 | $21.23 | 50,864,660 |
| 2016-03-04 | $37.50 | $37.85 | $35.50 | $35.89 | $19.30 | 20,344,750 |
| 2016-03-03 | $37.66 | $39.78 | $37.61 | $37.85 | $20.35 | 27,343,250 |
| 2016-03-02 | $35.76 | $38.00 | $35.71 | $37.82 | $20.34 | 21,515,990 |
| 2016-03-01 | $34.94 | $36.36 | $33.60 | $35.78 | $19.24 | 21,333,790 |
| 2016-02-29 | $38.00 | $38.00 | $34.56 | $34.81 | $18.72 | 25,574,090 |
| 2016-02-26 | $38.95 | $39.39 | $37.50 | $38.40 | $20.65 | 16,316,510 |
| 2016-02-25 | $42.90 | $42.90 | $38.90 | $38.90 | $20.92 | 25,753,150 |
| 2016-02-24 | $43.00 | $43.56 | $41.72 | $43.22 | $23.24 | 20,789,320 |
| 2016-02-23 | $44.80 | $44.82 | $42.60 | $43.49 | $23.39 | 22,150,490 |
| 2016-02-22 | $44.39 | $44.88 | $43.22 | $44.46 | $23.91 | 24,232,390 |
| 2016-02-19 | $43.00 | $44.20 | $42.83 | $43.60 | $23.44 | 20,972,930 |
| 2016-02-18 | $44.30 | $46.00 | $43.28 | $43.68 | $23.49 | 25,709,100 |
| 2016-02-17 | $43.30 | $43.93 | $42.50 | $43.81 | $23.56 | 24,506,890 |
| 2016-02-16 | $40.50 | $44.08 | $40.22 | $43.59 | $23.44 | 27,330,060 |
| 2016-02-15 | $39.00 | $40.29 | $38.63 | $40.09 | $21.56 | 11,071,080 |
| 2016-02-12 | $40.60 | $40.60 | $40.60 | $40.60 | $21.83 | 0 |
| 2016-02-11 | $40.60 | $40.60 | $40.60 | $40.60 | $21.83 | 0 |
| 2016-02-10 | $40.60 | $40.60 | $40.60 | $40.60 | $21.83 | 0 |
| 2016-02-09 | $40.60 | $40.60 | $40.60 | $40.60 | $21.83 | 0 |
| 2016-02-08 | $40.60 | $40.60 | $40.60 | $40.60 | $21.83 | 0 |
| 2016-02-05 | $41.44 | $41.70 | $40.52 | $40.60 | $21.83 | 11,465,250 |
| 2016-02-04 | $41.00 | $42.30 | $40.80 | $41.39 | $22.26 | 17,026,290 |
| 2016-02-03 | $39.99 | $40.79 | $39.55 | $40.54 | $21.80 | 14,129,660 |
| 2016-02-02 | $38.89 | $41.50 | $38.89 | $40.86 | $21.97 | 18,656,080 |
| 2016-02-01 | $39.88 | $39.94 | $37.90 | $38.89 | $20.91 | 14,597,700 |
| 2016-01-29 | $37.97 | $40.44 | $37.97 | $39.87 | $21.44 | 19,166,220 |
| 2016-01-28 | $38.50 | $39.60 | $37.60 | $37.97 | $20.42 | 18,308,910 |
| 2016-01-27 | $39.30 | $39.60 | $36.79 | $39.09 | $21.02 | 22,939,460 |
| 2016-01-26 | $42.70 | $42.90 | $39.20 | $39.20 | $21.08 | 22,334,920 |
| 2016-01-25 | $44.21 | $44.43 | $43.09 | $43.55 | $23.42 | 17,203,500 |
| 2016-01-22 | $43.25 | $44.00 | $41.99 | $43.84 | $23.57 | 21,726,070 |
| 2016-01-21 | $42.83 | $45.43 | $42.25 | $42.41 | $22.80 | 31,092,240 |
| 2016-01-20 | $44.50 | $44.80 | $43.02 | $43.57 | $23.43 | 26,367,190 |
| 2016-01-19 | $42.99 | $45.00 | $42.50 | $44.98 | $24.19 | 29,739,810 |
| 2016-01-18 | $39.91 | $44.66 | $39.91 | $43.08 | $23.16 | 28,925,670 |
| 2016-01-15 | $42.98 | $43.43 | $40.74 | $41.11 | $22.11 | 23,045,910 |
| 2016-01-14 | $39.21 | $43.99 | $38.96 | $43.55 | $23.42 | 32,565,500 |
| 2016-01-13 | $43.60 | $43.78 | $40.92 | $41.02 | $22.06 | 19,208,640 |
| 2016-01-12 | $42.90 | $44.00 | $41.64 | $43.34 | $23.30 | 25,596,070 |
| 2016-01-11 | $44.31 | $46.39 | $42.50 | $42.83 | $23.03 | 26,683,860 |
| 2016-01-08 | $47.93 | $48.75 | $42.24 | $46.42 | $24.96 | 30,460,010 |
| 2016-01-07 | $50.57 | $50.57 | $46.93 | $46.93 | $25.23 | 7,076,000 |
| 2016-01-06 | $51.21 | $52.63 | $49.95 | $52.14 | $28.04 | 25,290,830 |
| 2016-01-05 | $49.50 | $52.99 | $49.49 | $51.48 | $27.68 | 29,424,310 |
| 2016-01-04 | $60.60 | $60.84 | $54.87 | $54.87 | $29.50 | 26,004,030 |
| 2016-01-01 | $60.97 | $60.97 | $60.97 | $60.97 | $32.78 | 0 |
| 2015-12-31 | $63.40 | $63.69 | $60.88 | $60.97 | $32.78 | 17,580,800 |
| 2015-12-30 | $63.45 | $64.39 | $63.03 | $63.59 | $34.19 | 17,458,260 |
| 2015-12-29 | $61.80 | $63.65 | $61.48 | $63.39 | $34.09 | 21,327,650 |
| 2015-12-28 | $61.61 | $64.40 | $61.61 | $61.80 | $33.23 | 28,905,570 |
| 2015-12-25 | $61.56 | $61.88 | $60.88 | $61.49 | $33.06 | 14,171,310 |
| 2015-12-24 | $62.15 | $62.19 | $60.80 | $61.43 | $33.03 | 19,568,770 |
| 2015-12-23 | $65.30 | $65.30 | $62.01 | $62.16 | $33.42 | 38,850,060 |
| 2015-12-22 | $65.08 | $66.44 | $64.80 | $65.47 | $35.20 | 25,529,830 |
| 2015-12-21 | $64.75 | $65.31 | $63.51 | $64.97 | $34.94 | 18,266,320 |
| 2015-12-18 | $67.00 | $67.00 | $65.00 | $65.36 | $35.14 | 22,100,920 |
| 2015-12-17 | $65.80 | $67.60 | $65.27 | $67.20 | $36.13 | 30,107,400 |
| 2015-12-16 | $67.60 | $67.88 | $65.19 | $65.28 | $35.10 | 20,777,550 |
| 2015-12-15 | $65.96 | $68.44 | $65.90 | $66.38 | $35.69 | 21,091,200 |
| 2015-12-14 | $64.18 | $65.80 | $62.81 | $65.74 | $35.35 | 19,570,480 |
| 2015-12-11 | $63.88 | $65.90 | $63.50 | $64.85 | $34.87 | 20,240,810 |
| 2015-12-10 | $63.18 | $66.32 | $62.91 | $64.08 | $34.46 | 27,175,550 |
| 2015-12-09 | $62.10 | $64.66 | $61.93 | $63.17 | $33.97 | 19,250,110 |
| 2015-12-08 | $64.00 | $64.45 | $62.39 | $62.77 | $33.75 | 18,811,450 |
| 2015-12-07 | $63.89 | $66.84 | $63.53 | $65.13 | $35.02 | 23,187,070 |
| 2015-12-04 | $65.95 | $66.15 | $63.34 | $63.83 | $34.32 | 22,861,280 |
| 2015-12-03 | $64.00 | $66.58 | $63.71 | $66.55 | $35.78 | 23,933,030 |
| 2015-12-02 | $63.25 | $64.78 | $61.00 | $64.35 | $34.60 | 20,245,210 |
| 2015-12-01 | $63.70 | $64.98 | $62.62 | $63.19 | $33.98 | 20,172,240 |
| 2015-11-30 | $64.88 | $65.74 | $60.85 | $63.87 | $34.34 | 29,056,270 |
| 2015-11-27 | $71.30 | $71.30 | $64.44 | $65.06 | $34.98 | 37,292,480 |
| 2015-11-26 | $75.76 | $75.90 | $71.40 | $71.60 | $38.50 | 35,896,540 |
| 2015-11-25 | $70.95 | $76.60 | $69.60 | $74.95 | $40.30 | 41,871,330 |
| 2015-11-24 | $69.20 | $71.07 | $67.20 | $70.98 | $38.17 | 29,853,880 |
| 2015-11-23 | $69.67 | $71.65 | $69.00 | $69.51 | $37.38 | 27,880,000 |
| 2015-11-20 | $70.90 | $70.90 | $68.60 | $69.48 | $37.36 | 28,439,570 |
| 2015-11-19 | $69.30 | $71.15 | $68.00 | $70.87 | $38.11 | 27,345,910 |
| 2015-11-18 | $71.60 | $72.48 | $68.01 | $68.68 | $36.93 | 30,132,070 |
| 2015-11-17 | $76.00 | $77.40 | $71.00 | $71.69 | $38.55 | 47,239,570 |
| 2015-11-16 | $70.55 | $75.70 | $70.30 | $75.24 | $40.46 | 29,638,930 |
| 2015-11-13 | $72.10 | $76.00 | $71.85 | $73.67 | $39.61 | 34,736,010 |
| 2015-11-12 | $78.15 | $79.77 | $73.10 | $74.93 | $40.29 | 39,537,000 |
| 2015-11-11 | $78.50 | $78.62 | $75.00 | $77.90 | $41.89 | 32,443,170 |
| 2015-11-10 | $79.40 | $82.75 | $77.01 | $78.62 | $42.27 | 49,393,900 |
| 2015-11-09 | $71.05 | $78.27 | $70.01 | $78.27 | $42.09 | 55,797,600 |
| 2015-11-06 | $67.30 | $72.26 | $67.16 | $71.15 | $38.26 | 44,345,130 |
| 2015-11-05 | $67.00 | $71.68 | $66.66 | $66.97 | $36.01 | 55,653,380 |
| 2015-11-04 | $62.00 | $67.34 | $62.00 | $67.34 | $36.21 | 50,626,030 |
| 2015-11-03 | $61.90 | $63.15 | $60.78 | $61.22 | $32.92 | 23,175,420 |
| 2015-11-02 | $61.90 | $65.39 | $61.06 | $61.25 | $32.93 | 30,722,210 |
| 2015-10-30 | $64.59 | $67.36 | $62.76 | $64.71 | $34.80 | 31,895,680 |
| 2015-10-29 | $64.24 | $67.00 | $62.41 | $64.87 | $34.88 | 32,653,400 |
| 2015-10-28 | $67.90 | $68.60 | $63.50 | $64.27 | $34.56 | 39,050,320 |
| 2015-10-27 | $64.00 | $70.20 | $62.30 | $68.73 | $36.96 | 50,186,200 |
| 2015-10-26 | $67.17 | $67.53 | $62.54 | $64.12 | $34.48 | 40,334,270 |
| 2015-10-23 | $66.46 | $67.24 | $63.70 | $65.86 | $35.41 | 41,108,700 |
| 2015-10-22 | $64.14 | $68.02 | $62.81 | $66.46 | $35.74 | 48,475,120 |
| 2015-10-21 | $72.00 | $72.00 | $65.03 | $65.03 | $34.97 | 49,421,470 |
| 2015-10-20 | $65.01 | $72.27 | $64.60 | $72.26 | $38.85 | 41,980,520 |
| 2015-10-19 | $68.40 | $69.35 | $64.18 | $65.70 | $35.33 | 42,029,290 |
| 2015-10-16 | $60.66 | $66.70 | $60.66 | $66.70 | $35.87 | 50,008,990 |
| 2015-10-15 | $56.47 | $61.77 | $55.50 | $60.64 | $32.61 | 38,055,380 |
| 2015-10-14 | $55.01 | $58.58 | $54.01 | $56.84 | $30.56 | 40,396,740 |
| 2015-10-13 | $53.87 | $57.18 | $53.12 | $55.95 | $30.08 | 57,117,790 |
| 2015-10-12 | $48.22 | $52.36 | $47.90 | $52.36 | $28.15 | 26,742,260 |
| 2015-10-09 | $46.59 | $48.30 | $46.31 | $47.60 | $25.60 | 26,260,750 |
| 2015-10-08 | $45.60 | $47.35 | $45.28 | $46.72 | $25.12 | 24,464,600 |
| 2015-10-07 | $43.68 | $43.68 | $43.68 | $43.68 | $23.49 | 0 |
| 2015-10-06 | $43.68 | $43.68 | $43.68 | $43.68 | $23.49 | 0 |
| 2015-10-05 | $43.68 | $43.68 | $43.68 | $43.68 | $23.49 | 0 |
| 2015-10-02 | $43.68 | $43.68 | $43.68 | $43.68 | $23.49 | 0 |
| 2015-10-01 | $43.68 | $43.68 | $43.68 | $43.68 | $23.49 | 0 |
| 2015-09-30 | $43.92 | $44.34 | $42.89 | $43.68 | $23.49 | 11,973,280 |
| 2015-09-29 | $44.05 | $44.40 | $42.77 | $43.55 | $23.42 | 18,289,480 |
| 2015-09-28 | $43.40 | $45.50 | $42.70 | $45.26 | $24.34 | 19,175,130 |
| 2015-09-25 | $46.55 | $46.79 | $42.88 | $43.34 | $23.30 | 27,744,570 |
| 2015-09-24 | $46.88 | $48.59 | $46.12 | $46.62 | $25.07 | 31,734,910 |
| 2015-09-23 | $45.45 | $48.00 | $44.50 | $46.63 | $25.07 | 34,601,010 |
| 2015-09-22 | $46.00 | $47.25 | $44.51 | $45.74 | $24.59 | 33,255,480 |
| 2015-09-21 | $41.99 | $46.30 | $41.71 | $45.84 | $24.65 | 32,639,020 |
| 2015-09-18 | $41.37 | $43.36 | $41.12 | $42.92 | $23.08 | 22,388,140 |
| 2015-09-17 | $43.10 | $44.50 | $41.13 | $41.31 | $22.21 | 36,359,560 |
| 2015-09-16 | $38.31 | $42.14 | $38.21 | $42.14 | $22.66 | 35,453,600 |
| 2015-09-15 | $40.10 | $41.27 | $38.31 | $38.31 | $20.60 | 29,351,510 |
| 2015-09-14 | $46.80 | $47.07 | $42.57 | $42.57 | $22.89 | 32,652,270 |
| 2015-09-11 | $47.08 | $48.38 | $45.88 | $47.30 | $25.43 | 31,511,550 |
| 2015-09-10 | $47.88 | $48.50 | $46.78 | $46.91 | $25.22 | 39,981,140 |
| 2015-09-09 | $45.00 | $49.05 | $44.57 | $49.05 | $26.37 | 63,162,700 |
| 2015-09-08 | $40.66 | $44.99 | $39.00 | $44.59 | $23.98 | 53,822,200 |
| 2015-09-07 | $41.58 | $46.19 | $41.19 | $41.68 | $22.41 | 66,564,320 |
| 2015-09-04 | $45.69 | $45.69 | $45.69 | $45.69 | $24.57 | 0 |
| 2015-09-03 | $45.69 | $45.69 | $45.69 | $45.69 | $24.57 | 0 |
| 2015-09-02 | $43.66 | $49.18 | $42.45 | $45.69 | $24.57 | 41,819,320 |
| 2015-09-01 | $48.60 | $49.20 | $46.50 | $47.17 | $25.36 | 31,887,420 |
| 2015-08-31 | $50.18 | $50.65 | $47.26 | $49.77 | $26.76 | 44,717,290 |
| 2015-08-28 | $49.00 | $52.22 | $47.11 | $51.24 | $27.55 | 53,214,700 |
| 2015-08-27 | $46.59 | $48.88 | $43.00 | $48.54 | $26.10 | 45,062,330 |
| 2015-08-26 | $48.39 | $51.50 | $44.74 | $44.74 | $24.06 | 50,161,860 |
| 2015-08-25 | $49.71 | $50.65 | $49.71 | $49.71 | $26.73 | 28,126,330 |
| 2015-08-24 | $57.00 | $58.48 | $55.23 | $55.23 | $29.70 | 22,399,730 |
| 2015-08-21 | $65.05 | $65.83 | $61.05 | $61.37 | $33.00 | 32,331,870 |
| 2015-08-20 | $69.00 | $70.40 | $66.22 | $66.99 | $36.02 | 42,343,820 |
| 2015-08-19 | $63.00 | $71.61 | $62.60 | $71.61 | $38.51 | 56,053,740 |
| 2015-08-18 | $72.40 | $74.99 | $65.10 | $65.10 | $35.00 | 46,103,690 |
| 2015-08-17 | $72.60 | $73.49 | $69.90 | $72.33 | $38.89 | 33,325,010 |
| 2015-08-14 | $74.00 | $76.90 | $74.00 | $74.10 | $39.84 | 43,995,010 |
| 2015-08-13 | $68.30 | $73.30 | $68.30 | $73.21 | $39.37 | 41,390,340 |
| 2015-08-12 | $72.98 | $74.48 | $68.26 | $68.87 | $37.03 | 42,878,220 |
| 2015-08-11 | $72.28 | $76.88 | $70.80 | $74.80 | $40.22 | 55,970,520 |
| 2015-08-10 | $71.20 | $74.20 | $68.96 | $72.46 | $38.96 | 57,047,600 |
| 2015-08-07 | $63.70 | $69.19 | $63.58 | $69.19 | $37.20 | 65,605,250 |
| 2015-08-06 | $59.00 | $64.44 | $58.00 | $62.90 | $33.82 | 36,412,950 |
| 2015-08-05 | $64.00 | $65.28 | $60.39 | $61.28 | $32.95 | 45,716,870 |
| 2015-08-04 | $60.01 | $65.50 | $59.40 | $65.01 | $34.96 | 47,061,510 |
| 2015-08-03 | $62.40 | $63.88 | $59.32 | $59.81 | $32.16 | 58,765,170 |
| 2015-07-31 | $63.50 | $69.19 | $60.92 | $65.91 | $35.44 | 49,894,730 |
| 2015-07-30 | $71.00 | $71.86 | $64.80 | $64.80 | $34.84 | 53,258,440 |
Hundsun Technologies Inc (600570) News Headlines
Recent Hundsun Technologies Inc (600570) News
Similar Companies to Hundsun Technologies Inc (600570) 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 | -- | -- | -- |