Anhui Conch Cement Company Ltd (600585) Exchange: SHG
Data as of July 10, 2025
$21.97 ($0.39) 1.81%
Anhui Conch Cement Company Ltd - Daily Information
Click for more stock information on Anhui Conch Cement Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $21.62 |
| Previous Close | $21.97 |
| High | $21.99 |
| Low | $21.60 |
| Adjusted Open | $21.62 |
| Previous Adjusted Close | $21.97 |
| Adjusted High | $21.99 |
| Adjusted Low | $21.60 |
About Anhui Conch Cement Company Ltd (600585)
ANHUI CONCH CEMENT COMPANY LIMITED is principally engaged in manufacture and sale of clinkers and cement products. The Company provides cements and clinkers under the brand named Conch, including portland cements, ordinary portland cements, slag portland cements, compound portland cements, sulfate resistance cements, moderate heat portland cements, low heat slag portland cements, highway portland cements, oil well portland cements, non-magnetic portland cements, nuclear station portland cements and white cements, among others.
Invest in Anhui Conch Cement Company Ltd (600585)
Historical Stock Data for Anhui Conch Cement Company Ltd (600585)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $21.62 | $21.99 | $21.60 | $21.97 | $21.97 | 18,525,230 |
| 2025-06-23 | $21.64 | $21.69 | $21.49 | $21.58 | $21.58 | 18,326,800 |
| 2025-06-20 | $21.80 | $21.99 | $21.68 | $21.69 | $21.69 | 15,513,370 |
| 2025-06-19 | $22.04 | $22.10 | $21.69 | $21.75 | $21.75 | 23,488,170 |
| 2025-06-18 | $22.24 | $22.29 | $22.04 | $22.05 | $22.05 | 15,425,460 |
| 2025-06-17 | $22.23 | $22.30 | $22.11 | $22.24 | $22.24 | 17,741,290 |
| 2025-06-13 | $22.51 | $22.61 | $22.34 | $22.35 | $22.35 | 21,526,480 |
| 2025-06-12 | $22.72 | $22.74 | $22.51 | $22.54 | $22.54 | 21,314,650 |
| 2025-06-11 | $22.75 | $22.88 | $22.71 | $22.76 | $22.76 | 15,950,780 |
| 2025-06-10 | $22.84 | $22.94 | $22.67 | $22.72 | $22.72 | 17,713,900 |
| 2025-06-09 | $22.85 | $22.94 | $22.81 | $22.82 | $22.82 | 16,187,800 |
| 2025-06-06 | $22.85 | $23.03 | $22.80 | $22.92 | $22.92 | 12,954,310 |
| 2025-06-05 | $23.03 | $23.14 | $22.73 | $22.80 | $22.80 | 19,390,170 |
| 2025-06-04 | $22.80 | $23.16 | $22.79 | $23.03 | $23.03 | 18,874,180 |
| 2025-06-03 | $23.21 | $23.30 | $22.75 | $22.78 | $22.78 | 31,329,400 |
| 2025-05-30 | $23.08 | $23.35 | $23.05 | $23.23 | $23.23 | 14,623,100 |
| 2025-05-29 | $23.10 | $23.19 | $23.05 | $23.12 | $23.12 | 12,392,020 |
| 2025-05-28 | $23.11 | $23.16 | $23.03 | $23.10 | $23.10 | 7,210,050 |
| 2025-05-27 | $23.11 | $23.21 | $23.04 | $23.10 | $23.10 | 9,619,810 |
| 2025-05-26 | $23.54 | $23.60 | $23.03 | $23.10 | $23.10 | 19,511,230 |
| 2025-05-23 | $23.71 | $23.92 | $23.61 | $23.61 | $23.61 | 13,144,950 |
| 2025-05-22 | $23.71 | $23.83 | $23.58 | $23.76 | $23.76 | 9,108,100 |
| 2025-05-21 | $23.47 | $23.83 | $23.46 | $23.77 | $23.77 | 16,676,440 |
| 2025-05-20 | $23.54 | $23.59 | $23.37 | $23.46 | $23.46 | 14,436,250 |
| 2025-05-19 | $23.50 | $23.66 | $23.45 | $23.48 | $23.48 | 13,624,100 |
| 2025-05-16 | $23.87 | $23.93 | $23.41 | $23.53 | $23.53 | 20,656,140 |
| 2025-05-15 | $24.00 | $24.13 | $23.83 | $23.83 | $23.83 | 13,896,930 |
| 2025-05-14 | $23.86 | $24.08 | $23.80 | $24.06 | $24.06 | 14,713,290 |
| 2025-05-13 | $23.84 | $24.06 | $23.80 | $23.90 | $23.90 | 19,040,970 |
| 2025-05-12 | $24.00 | $24.00 | $23.73 | $23.76 | $23.76 | 23,591,070 |
| 2025-05-09 | $23.93 | $24.06 | $23.71 | $24.00 | $24.00 | 17,443,440 |
| 2025-05-08 | $24.02 | $24.11 | $23.85 | $23.93 | $23.93 | 14,983,340 |
| 2025-05-07 | $24.29 | $24.39 | $24.00 | $24.10 | $24.10 | 18,236,340 |
| 2025-05-06 | $24.11 | $24.21 | $23.93 | $24.02 | $24.02 | 14,696,870 |
| 2025-04-30 | $24.47 | $24.50 | $23.96 | $24.08 | $24.08 | 14,976,660 |
| 2025-04-29 | $24.55 | $24.61 | $24.32 | $24.43 | $24.43 | 8,289,620 |
| 2025-04-28 | $24.60 | $24.81 | $24.45 | $24.54 | $24.54 | 8,403,920 |
| 2025-04-25 | $24.98 | $25.04 | $24.57 | $24.57 | $24.57 | 13,819,770 |
| 2025-04-24 | $24.90 | $25.17 | $24.85 | $24.89 | $24.89 | 10,099,060 |
| 2025-04-23 | $25.08 | $25.14 | $24.77 | $24.88 | $24.88 | 11,181,770 |
| 2025-04-22 | $24.99 | $25.26 | $24.77 | $25.10 | $25.10 | 12,801,550 |
| 2025-04-21 | $25.08 | $25.15 | $24.75 | $24.88 | $24.88 | 12,884,680 |
| 2025-04-18 | $25.19 | $25.43 | $25.01 | $25.11 | $25.11 | 12,569,160 |
| 2025-04-17 | $25.38 | $25.53 | $25.15 | $25.32 | $25.32 | 12,937,950 |
| 2025-04-16 | $25.33 | $25.50 | $24.98 | $25.50 | $25.50 | 18,143,810 |
| 2025-04-15 | $25.10 | $25.38 | $24.87 | $25.38 | $25.38 | 17,604,850 |
| 2025-04-14 | $25.35 | $25.55 | $25.09 | $25.17 | $25.17 | 21,293,220 |
| 2025-04-11 | $25.80 | $25.81 | $25.08 | $25.58 | $25.58 | 22,298,820 |
| 2025-04-10 | $25.98 | $25.98 | $25.10 | $25.70 | $25.70 | 29,340,050 |
| 2025-04-09 | $24.71 | $25.50 | $24.26 | $25.50 | $25.50 | 41,952,220 |
| 2025-04-08 | $23.99 | $24.86 | $23.87 | $24.82 | $24.82 | 46,120,070 |
| 2025-04-07 | $23.40 | $23.94 | $22.91 | $23.65 | $23.65 | 43,286,380 |
| 2025-04-03 | $24.01 | $24.74 | $23.97 | $24.16 | $24.16 | 23,339,250 |
| 2025-04-02 | $24.20 | $24.34 | $24.07 | $24.07 | $24.07 | 11,079,430 |
| 2025-04-01 | $24.27 | $24.48 | $24.10 | $24.20 | $24.20 | 14,322,900 |
| 2025-03-31 | $24.82 | $25.05 | $24.19 | $24.29 | $24.29 | 18,204,980 |
| 2025-03-28 | $24.86 | $24.86 | $24.35 | $24.60 | $24.60 | 10,760,970 |
| 2025-03-27 | $24.70 | $24.99 | $24.50 | $24.76 | $24.76 | 14,162,630 |
| 2025-03-26 | $24.37 | $24.67 | $24.11 | $24.61 | $24.61 | 12,882,280 |
| 2025-03-25 | $24.60 | $24.68 | $23.90 | $24.29 | $24.29 | 27,507,670 |
| 2025-03-24 | $24.87 | $25.08 | $24.66 | $24.75 | $24.75 | 16,496,040 |
| 2025-03-21 | $24.67 | $25.36 | $24.61 | $24.92 | $24.92 | 22,217,800 |
| 2025-03-20 | $24.90 | $24.90 | $24.59 | $24.67 | $24.67 | 10,525,630 |
| 2025-03-19 | $24.96 | $25.07 | $24.65 | $24.84 | $24.84 | 12,079,400 |
| 2025-03-18 | $25.17 | $25.23 | $24.85 | $24.87 | $24.87 | 13,952,720 |
| 2025-03-17 | $24.43 | $25.34 | $24.42 | $25.25 | $25.25 | 30,337,770 |
| 2025-03-14 | $24.17 | $24.43 | $24.08 | $24.36 | $24.36 | 14,647,260 |
| 2025-03-13 | $23.90 | $24.30 | $23.90 | $24.18 | $24.18 | 13,011,990 |
| 2025-03-12 | $24.20 | $24.20 | $23.83 | $23.89 | $23.89 | 11,868,030 |
| 2025-03-11 | $23.90 | $24.20 | $23.79 | $24.20 | $24.20 | 13,171,080 |
| 2025-03-10 | $24.20 | $24.34 | $23.83 | $24.16 | $24.16 | 15,792,090 |
| 2025-03-07 | $23.92 | $24.14 | $23.81 | $24.09 | $24.09 | 14,042,760 |
| 2025-03-06 | $24.13 | $24.15 | $23.76 | $23.96 | $23.96 | 18,391,590 |
| 2025-03-05 | $23.32 | $24.19 | $23.16 | $24.01 | $24.01 | 40,266,370 |
| 2025-03-04 | $23.30 | $23.30 | $23.00 | $23.20 | $23.20 | 13,100,450 |
| 2025-03-03 | $23.29 | $23.57 | $23.19 | $23.31 | $23.31 | 15,832,310 |
| 2025-02-28 | $23.15 | $23.50 | $23.05 | $23.26 | $23.26 | 25,190,530 |
| 2025-02-27 | $22.67 | $23.30 | $22.67 | $23.06 | $23.06 | 23,644,230 |
| 2025-02-26 | $22.45 | $22.80 | $22.45 | $22.66 | $22.66 | 14,828,020 |
| 2025-02-25 | $22.60 | $22.90 | $22.44 | $22.49 | $22.49 | 18,793,780 |
| 2025-02-24 | $22.60 | $22.89 | $22.47 | $22.66 | $22.66 | 20,806,700 |
| 2025-02-20 | $23.19 | $23.29 | $23.05 | $23.11 | $23.11 | 11,996,290 |
| 2025-02-19 | $23.40 | $23.53 | $23.18 | $23.29 | $23.29 | 13,289,050 |
| 2025-02-18 | $23.48 | $23.61 | $23.26 | $23.39 | $23.39 | 13,547,020 |
| 2025-02-17 | $23.83 | $23.89 | $23.45 | $23.48 | $23.48 | 17,891,300 |
| 2025-02-14 | $24.17 | $24.23 | $23.78 | $23.83 | $23.83 | 14,402,780 |
| 2025-02-13 | $23.78 | $24.37 | $23.73 | $24.10 | $24.10 | 20,881,300 |
| 2025-02-12 | $24.03 | $24.11 | $23.60 | $23.79 | $23.79 | 15,297,770 |
| 2025-02-11 | $24.05 | $24.25 | $23.85 | $24.02 | $24.02 | 8,095,550 |
| 2025-02-10 | $23.90 | $24.20 | $23.86 | $24.06 | $24.06 | 11,451,820 |
| 2025-02-07 | $23.81 | $24.10 | $23.60 | $23.96 | $23.96 | 14,110,100 |
| 2025-02-06 | $23.71 | $23.93 | $23.63 | $23.79 | $23.79 | 13,011,740 |
| 2025-02-05 | $24.91 | $24.98 | $23.72 | $23.73 | $23.73 | 21,690,170 |
| 2025-01-27 | $24.50 | $25.05 | $24.46 | $24.90 | $24.90 | 15,253,110 |
| 2025-01-24 | $24.46 | $24.79 | $24.40 | $24.44 | $24.44 | 11,515,100 |
| 2025-01-23 | $24.47 | $24.79 | $24.38 | $24.48 | $24.48 | 11,965,770 |
| 2025-01-22 | $24.45 | $24.55 | $24.29 | $24.39 | $24.39 | 7,660,010 |
| 2025-01-21 | $24.56 | $24.73 | $24.35 | $24.45 | $24.45 | 7,834,910 |
| 2025-01-20 | $24.73 | $24.76 | $24.28 | $24.56 | $24.56 | 11,756,490 |
| 2025-01-17 | $24.60 | $24.78 | $24.25 | $24.61 | $24.61 | 11,902,400 |
| 2025-01-16 | $24.19 | $24.60 | $24.19 | $24.52 | $24.52 | 14,599,340 |
| 2025-01-15 | $23.86 | $24.27 | $23.59 | $24.18 | $24.18 | 14,740,300 |
| 2025-01-14 | $23.69 | $23.96 | $23.55 | $23.92 | $23.92 | 14,860,150 |
| 2025-01-13 | $23.63 | $24.11 | $23.46 | $23.81 | $23.81 | 12,281,990 |
| 2025-01-09 | $23.67 | $24.13 | $23.32 | $23.90 | $23.90 | 11,699,350 |
| 2025-01-08 | $23.76 | $24.04 | $23.56 | $23.75 | $23.75 | 13,354,580 |
| 2025-01-07 | $23.45 | $23.80 | $23.38 | $23.80 | $23.80 | 12,825,230 |
| 2025-01-06 | $23.43 | $23.70 | $23.28 | $23.58 | $23.58 | 11,655,020 |
| 2025-01-03 | $23.43 | $23.74 | $23.36 | $23.43 | $23.43 | 14,897,800 |
| 2025-01-02 | $23.77 | $24.10 | $23.25 | $23.35 | $23.35 | 17,343,670 |
| 2024-12-31 | $24.07 | $24.22 | $23.78 | $23.78 | $23.78 | 15,333,860 |
| 2024-12-30 | $24.00 | $24.25 | $23.82 | $23.99 | $23.99 | 14,328,300 |
| 2024-12-27 | $23.92 | $24.11 | $23.78 | $24.03 | $24.03 | 13,313,110 |
| 2024-12-26 | $24.48 | $24.51 | $23.62 | $23.90 | $23.90 | 21,365,190 |
| 2024-12-25 | $24.33 | $24.55 | $24.26 | $24.52 | $24.52 | 9,027,060 |
| 2024-12-24 | $24.10 | $24.52 | $24.05 | $24.41 | $24.41 | 10,399,650 |
| 2024-12-23 | $24.04 | $24.40 | $24.02 | $24.10 | $24.10 | 14,564,520 |
| 2024-12-20 | $24.50 | $24.55 | $24.11 | $24.13 | $24.13 | 13,991,910 |
| 2024-12-19 | $24.43 | $24.56 | $24.26 | $24.45 | $24.45 | 12,108,110 |
| 2024-12-18 | $24.73 | $25.14 | $24.52 | $24.56 | $24.56 | 13,334,970 |
| 2024-12-17 | $24.75 | $24.96 | $24.55 | $24.60 | $24.60 | 17,545,860 |
| 2024-12-16 | $26.01 | $26.06 | $24.70 | $24.77 | $24.77 | 40,252,470 |
| 2024-12-13 | $25.96 | $26.25 | $25.71 | $26.11 | $26.11 | 25,112,350 |
| 2024-12-12 | $25.65 | $26.16 | $25.47 | $26.10 | $26.10 | 20,292,120 |
| 2024-12-11 | $25.82 | $26.07 | $25.58 | $25.65 | $25.65 | 17,970,510 |
| 2024-12-10 | $26.20 | $26.47 | $25.61 | $25.73 | $25.73 | 25,393,000 |
| 2024-12-09 | $25.80 | $25.95 | $25.32 | $25.50 | $25.50 | 17,749,490 |
| 2024-12-06 | $25.68 | $25.96 | $25.63 | $25.85 | $25.85 | 14,882,760 |
| 2024-12-05 | $25.70 | $25.80 | $25.32 | $25.60 | $25.60 | 14,879,480 |
| 2024-12-04 | $26.00 | $26.00 | $25.65 | $25.86 | $25.86 | 13,524,710 |
| 2024-12-03 | $25.60 | $26.10 | $25.60 | $26.03 | $26.03 | 17,989,720 |
| 2024-12-02 | $25.79 | $25.85 | $25.47 | $25.64 | $25.64 | 22,562,990 |
| 2024-11-29 | $25.90 | $25.99 | $25.50 | $25.66 | $25.66 | 14,364,480 |
| 2024-11-28 | $25.57 | $25.89 | $25.39 | $25.67 | $25.67 | 13,338,320 |
| 2024-11-27 | $25.14 | $25.66 | $25.04 | $25.66 | $25.66 | 12,212,050 |
| 2024-11-26 | $25.13 | $25.44 | $24.98 | $25.11 | $25.11 | 9,293,760 |
| 2024-11-25 | $25.30 | $25.64 | $25.12 | $25.20 | $25.20 | 10,759,740 |
| 2024-11-22 | $25.81 | $25.95 | $25.31 | $25.31 | $25.31 | 12,387,170 |
| 2024-11-21 | $26.04 | $26.32 | $25.76 | $25.83 | $25.83 | 10,340,720 |
| 2024-11-20 | $26.08 | $26.22 | $25.87 | $26.07 | $26.07 | 10,425,610 |
| 2024-11-19 | $26.36 | $26.50 | $25.53 | $25.99 | $25.99 | 20,048,670 |
| 2024-11-18 | $26.02 | $27.03 | $26.02 | $26.36 | $26.36 | 29,697,030 |
| 2024-11-15 | $26.15 | $26.29 | $25.67 | $25.67 | $25.67 | 14,901,590 |
| 2024-11-14 | $26.49 | $26.74 | $26.12 | $26.15 | $26.15 | 18,118,720 |
| 2024-11-13 | $26.22 | $26.63 | $26.12 | $26.26 | $26.26 | 17,583,040 |
| 2024-11-12 | $26.48 | $26.89 | $26.23 | $26.36 | $26.36 | 22,113,250 |
| 2024-11-11 | $26.95 | $26.95 | $26.36 | $26.56 | $26.56 | 21,302,850 |
| 2024-11-08 | $27.81 | $27.88 | $27.03 | $27.12 | $27.12 | 25,163,260 |
| 2024-11-07 | $26.68 | $27.75 | $26.65 | $27.70 | $27.70 | 30,914,430 |
| 2024-11-06 | $27.08 | $27.15 | $26.45 | $26.82 | $26.82 | 21,545,820 |
| 2024-11-05 | $26.59 | $27.20 | $26.48 | $27.05 | $27.05 | 22,606,120 |
| 2024-11-04 | $26.83 | $26.92 | $26.20 | $26.58 | $26.58 | 18,149,610 |
| 2024-11-01 | $26.64 | $27.13 | $26.59 | $26.80 | $26.80 | 21,838,820 |
| 2024-10-31 | $27.07 | $27.08 | $26.38 | $26.75 | $26.75 | 23,537,010 |
| 2024-10-30 | $25.90 | $27.07 | $25.85 | $26.79 | $26.79 | 43,821,180 |
| 2024-10-29 | $26.27 | $26.60 | $25.82 | $26.18 | $26.18 | 21,550,130 |
| 2024-10-28 | $25.46 | $26.44 | $25.44 | $26.31 | $26.31 | 43,888,140 |
| 2024-10-25 | $25.11 | $25.66 | $25.10 | $25.45 | $25.45 | 18,296,660 |
| 2024-10-24 | $25.38 | $25.53 | $25.02 | $25.10 | $25.10 | 9,329,860 |
| 2024-10-23 | $25.25 | $25.63 | $25.15 | $25.48 | $25.48 | 20,446,970 |
| 2024-10-22 | $25.20 | $25.23 | $24.88 | $25.22 | $25.22 | 14,883,430 |
| 2024-10-21 | $25.14 | $25.25 | $24.55 | $25.12 | $25.12 | 24,040,440 |
| 2024-10-18 | $24.97 | $25.51 | $24.33 | $25.14 | $25.14 | 30,104,380 |
| 2024-10-17 | $25.85 | $26.01 | $24.95 | $24.98 | $24.98 | 26,532,860 |
| 2024-10-16 | $25.20 | $26.16 | $25.10 | $25.60 | $25.60 | 34,669,030 |
| 2024-10-15 | $25.70 | $26.16 | $25.32 | $25.47 | $25.47 | 28,638,880 |
| 2024-10-14 | $25.13 | $26.15 | $25.13 | $25.77 | $25.77 | 45,523,650 |
| 2024-10-11 | $24.80 | $25.30 | $24.65 | $24.87 | $24.87 | 26,380,320 |
| 2024-10-10 | $24.09 | $25.56 | $23.84 | $24.97 | $24.97 | 41,104,540 |
| 2024-10-09 | $25.90 | $25.90 | $23.77 | $24.09 | $24.09 | 61,828,670 |
| 2024-10-08 | $28.75 | $28.75 | $25.53 | $26.24 | $26.24 | 94,938,410 |
| 2024-09-30 | $25.50 | $26.47 | $25.19 | $26.14 | $26.14 | 83,573,520 |
| 2024-09-27 | $24.00 | $24.35 | $23.45 | $24.20 | $24.20 | 26,717,290 |
| 2024-09-26 | $21.48 | $23.12 | $21.41 | $23.09 | $23.09 | 38,904,310 |
| 2024-09-25 | $21.50 | $22.22 | $21.50 | $21.51 | $21.51 | 36,494,810 |
| 2024-09-24 | $20.21 | $20.96 | $20.07 | $20.91 | $20.91 | 26,196,530 |
| 2024-09-23 | $19.81 | $20.07 | $19.79 | $20.07 | $20.07 | 12,484,050 |
| 2024-09-20 | $19.88 | $19.95 | $19.53 | $19.87 | $19.87 | 18,210,040 |
| 2024-09-19 | $20.25 | $20.38 | $19.81 | $19.93 | $19.93 | 24,744,600 |
| 2024-09-18 | $20.09 | $20.32 | $20.00 | $20.23 | $20.23 | 10,410,800 |
| 2024-09-13 | $20.22 | $20.55 | $19.99 | $20.08 | $20.08 | 12,605,040 |
| 2024-09-12 | $20.00 | $20.30 | $19.88 | $20.16 | $20.16 | 11,362,560 |
| 2024-09-11 | $19.79 | $20.12 | $19.61 | $20.02 | $20.02 | 11,323,140 |
| 2024-09-10 | $20.32 | $20.41 | $19.70 | $19.81 | $19.81 | 17,270,850 |
| 2024-09-09 | $20.69 | $20.87 | $20.35 | $20.42 | $20.42 | 9,095,900 |
| 2024-09-06 | $20.93 | $21.00 | $20.75 | $20.79 | $20.79 | 6,380,110 |
| 2024-09-05 | $20.54 | $20.96 | $20.49 | $20.94 | $20.94 | 11,745,280 |
| 2024-09-04 | $20.60 | $20.74 | $20.34 | $20.54 | $20.54 | 10,217,420 |
| 2024-09-03 | $20.88 | $20.98 | $20.58 | $20.72 | $20.72 | 11,615,760 |
| 2024-09-02 | $20.87 | $21.12 | $20.65 | $20.86 | $20.86 | 12,556,930 |
| 2024-08-30 | $20.60 | $21.46 | $20.42 | $20.92 | $20.92 | 18,842,150 |
| 2024-08-29 | $20.58 | $20.80 | $20.35 | $20.66 | $20.66 | 14,521,300 |
| 2024-08-28 | $20.92 | $21.11 | $20.37 | $20.49 | $20.49 | 26,503,110 |
| 2024-08-27 | $21.38 | $21.50 | $20.95 | $21.08 | $21.08 | 13,336,970 |
| 2024-08-26 | $21.56 | $21.71 | $21.27 | $21.45 | $21.45 | 11,550,550 |
| 2024-08-23 | $21.26 | $21.72 | $21.20 | $21.60 | $21.60 | 10,323,300 |
| 2024-08-22 | $21.49 | $21.60 | $21.13 | $21.26 | $21.26 | 20,993,620 |
| 2024-08-21 | $22.33 | $22.35 | $21.12 | $21.56 | $21.56 | 27,667,120 |
| 2024-08-20 | $22.65 | $22.70 | $22.16 | $22.21 | $22.21 | 8,997,440 |
| 2024-08-19 | $22.52 | $22.83 | $22.50 | $22.59 | $22.59 | 6,951,700 |
| 2024-08-16 | $22.71 | $22.79 | $22.37 | $22.54 | $22.54 | 9,397,900 |
| 2024-08-15 | $22.59 | $22.88 | $22.50 | $22.71 | $22.71 | 8,223,840 |
| 2024-08-14 | $23.14 | $23.14 | $22.52 | $22.60 | $22.60 | 13,987,520 |
| 2024-08-13 | $23.37 | $23.37 | $22.85 | $23.15 | $23.15 | 8,580,550 |
| 2024-08-12 | $23.57 | $23.58 | $23.15 | $23.28 | $23.28 | 8,591,160 |
| 2024-08-09 | $23.95 | $24.02 | $23.56 | $23.62 | $23.62 | 11,254,170 |
| 2024-08-08 | $23.24 | $24.15 | $23.21 | $23.95 | $23.95 | 19,622,900 |
| 2024-08-07 | $23.60 | $23.88 | $23.25 | $23.27 | $23.27 | 11,719,700 |
| 2024-08-06 | $23.20 | $23.62 | $23.07 | $23.53 | $23.53 | 16,198,490 |
| 2024-08-05 | $23.20 | $23.54 | $23.00 | $23.20 | $23.20 | 12,212,650 |
| 2024-08-02 | $23.55 | $23.55 | $23.09 | $23.20 | $23.20 | 14,952,130 |
| 2024-08-01 | $24.17 | $24.17 | $23.55 | $23.57 | $23.57 | 19,931,810 |
| 2024-07-31 | $24.27 | $24.28 | $23.81 | $24.17 | $24.17 | 16,416,230 |
| 2024-07-30 | $24.08 | $24.28 | $23.93 | $24.20 | $24.20 | 12,272,470 |
| 2024-07-29 | $23.92 | $24.36 | $23.84 | $24.09 | $24.09 | 13,009,410 |
| 2024-07-26 | $23.80 | $23.98 | $23.56 | $23.92 | $23.92 | 10,510,670 |
| 2024-07-25 | $23.75 | $24.08 | $23.63 | $23.80 | $23.80 | 11,630,500 |
| 2024-07-24 | $24.04 | $24.16 | $23.70 | $23.86 | $23.86 | 13,567,090 |
| 2024-07-23 | $24.37 | $24.60 | $24.00 | $24.11 | $24.11 | 11,505,330 |
| 2024-07-22 | $24.87 | $24.88 | $24.41 | $24.43 | $24.43 | 20,508,070 |
| 2024-07-19 | $25.11 | $25.16 | $24.76 | $24.92 | $24.92 | 16,150,820 |
| 2024-07-18 | $25.21 | $25.31 | $24.96 | $25.10 | $25.10 | 15,673,760 |
| 2024-07-17 | $24.83 | $25.37 | $24.80 | $25.27 | $25.27 | 17,749,470 |
| 2024-07-16 | $24.86 | $24.90 | $24.53 | $24.84 | $24.84 | 8,909,350 |
| 2024-07-15 | $24.64 | $24.91 | $24.46 | $24.86 | $24.86 | 10,334,250 |
| 2024-07-12 | $24.87 | $25.14 | $24.70 | $24.76 | $24.76 | 11,791,280 |
| 2024-07-11 | $24.52 | $24.83 | $24.39 | $24.80 | $24.80 | 14,450,710 |
| 2024-07-10 | $24.70 | $24.74 | $24.31 | $24.51 | $24.51 | 14,416,880 |
| 2024-07-09 | $24.60 | $24.87 | $24.43 | $24.70 | $24.70 | 19,142,700 |
| 2024-07-08 | $24.05 | $24.88 | $24.05 | $24.70 | $24.70 | 28,009,530 |
| 2024-07-05 | $23.90 | $24.54 | $23.90 | $24.17 | $24.17 | 19,912,980 |
| 2024-07-04 | $24.05 | $24.10 | $23.82 | $23.94 | $23.94 | 13,551,800 |
| 2024-07-03 | $23.80 | $24.13 | $23.63 | $24.05 | $24.05 | 15,142,180 |
| 2024-07-02 | $23.36 | $23.99 | $23.36 | $23.78 | $23.78 | 20,447,470 |
| 2024-07-01 | $23.49 | $23.86 | $23.32 | $23.34 | $23.34 | 13,423,520 |
| 2024-06-28 | $23.50 | $23.78 | $23.43 | $23.59 | $23.59 | 12,591,980 |
| 2024-06-27 | $23.70 | $23.97 | $23.49 | $23.54 | $23.54 | 15,782,440 |
| 2024-06-26 | $23.55 | $23.72 | $23.20 | $23.68 | $23.68 | 17,484,560 |
| 2024-06-25 | $23.13 | $23.79 | $23.10 | $23.55 | $23.55 | 18,088,560 |
| 2024-06-24 | $23.53 | $24.00 | $23.10 | $23.14 | $23.14 | 23,065,240 |
| 2024-06-21 | $23.65 | $24.60 | $23.65 | $24.55 | $24.55 | 24,345,990 |
| 2024-06-20 | $23.65 | $23.84 | $23.51 | $23.78 | $23.78 | 7,822,810 |
| 2024-06-19 | $23.76 | $23.94 | $23.61 | $23.71 | $23.71 | 5,668,770 |
| 2024-06-18 | $23.60 | $23.87 | $23.59 | $23.83 | $23.83 | 7,250,740 |
| 2024-06-17 | $23.71 | $23.95 | $23.51 | $23.70 | $23.70 | 9,282,740 |
| 2024-06-14 | $23.30 | $23.95 | $23.12 | $23.82 | $23.82 | 15,751,740 |
| 2024-06-13 | $23.87 | $23.95 | $23.21 | $23.28 | $23.28 | 14,061,370 |
| 2024-06-12 | $23.85 | $23.98 | $23.71 | $23.87 | $23.87 | 8,424,560 |
| 2024-06-11 | $24.18 | $24.36 | $23.78 | $23.86 | $23.86 | 11,787,690 |
| 2024-06-07 | $24.20 | $24.42 | $24.08 | $24.30 | $24.30 | 11,696,580 |
| 2024-06-06 | $24.33 | $24.48 | $24.01 | $24.27 | $24.27 | 12,768,290 |
| 2024-06-05 | $24.53 | $24.78 | $24.30 | $24.35 | $24.35 | 12,110,120 |
| 2024-06-04 | $24.25 | $24.74 | $24.00 | $24.56 | $24.56 | 15,303,210 |
| 2024-06-03 | $24.00 | $24.48 | $23.78 | $24.48 | $24.48 | 22,076,560 |
| 2024-05-31 | $24.55 | $24.69 | $23.99 | $24.01 | $24.01 | 17,295,400 |
| 2024-05-30 | $24.46 | $24.67 | $24.33 | $24.53 | $24.53 | 14,370,240 |
| 2024-05-29 | $24.55 | $24.82 | $24.35 | $24.43 | $24.43 | 13,558,030 |
| 2024-05-28 | $24.64 | $24.82 | $24.40 | $24.46 | $24.46 | 19,222,180 |
| 2024-05-27 | $24.46 | $24.64 | $24.31 | $24.61 | $24.61 | 12,828,390 |
| 2024-05-24 | $24.85 | $24.89 | $24.40 | $24.43 | $24.43 | 17,557,350 |
| 2024-05-23 | $25.13 | $25.18 | $24.69 | $24.86 | $24.86 | 21,733,560 |
| 2024-05-22 | $25.25 | $25.84 | $25.16 | $25.17 | $25.17 | 22,595,290 |
| 2024-05-21 | $25.33 | $25.95 | $25.19 | $25.40 | $25.40 | 20,795,930 |
| 2024-05-20 | $25.56 | $25.67 | $24.99 | $25.34 | $25.34 | 29,635,180 |
| 2024-05-17 | $25.37 | $25.62 | $24.71 | $25.40 | $25.40 | 33,121,670 |
| 2024-05-16 | $24.33 | $25.75 | $24.26 | $25.37 | $25.37 | 54,972,820 |
| 2024-05-15 | $24.02 | $24.55 | $23.85 | $24.33 | $24.33 | 19,572,460 |
| 2024-05-14 | $24.38 | $24.44 | $24.00 | $24.06 | $24.06 | 13,613,470 |
| 2024-05-13 | $24.15 | $24.46 | $23.86 | $24.36 | $24.36 | 18,205,260 |
| 2024-05-10 | $23.55 | $24.35 | $23.43 | $24.25 | $24.25 | 40,115,050 |
| 2024-05-09 | $23.18 | $23.69 | $23.18 | $23.55 | $23.55 | 18,451,630 |
| 2024-05-08 | $23.13 | $23.67 | $23.10 | $23.22 | $23.22 | 19,960,530 |
| 2024-05-07 | $23.22 | $23.25 | $22.81 | $23.21 | $23.21 | 15,309,170 |
| 2024-05-06 | $23.28 | $23.42 | $23.07 | $23.22 | $23.22 | 17,995,960 |
| 2024-04-30 | $23.21 | $23.28 | $22.91 | $22.98 | $22.98 | 16,178,840 |
| 2024-04-29 | $22.46 | $23.47 | $22.08 | $23.29 | $23.29 | 35,646,360 |
| 2024-04-26 | $22.51 | $22.80 | $22.25 | $22.77 | $22.77 | 17,030,560 |
| 2024-04-25 | $22.36 | $22.60 | $22.25 | $22.56 | $22.56 | 11,328,120 |
| 2024-04-24 | $22.67 | $22.72 | $22.11 | $22.38 | $22.38 | 21,212,920 |
| 2024-04-23 | $23.19 | $23.19 | $22.53 | $22.59 | $22.59 | 18,573,870 |
| 2024-04-22 | $23.23 | $23.42 | $22.98 | $23.20 | $23.20 | 15,639,910 |
| 2024-04-19 | $22.80 | $23.35 | $22.77 | $23.23 | $23.23 | 18,449,670 |
| 2024-04-18 | $23.13 | $23.37 | $22.90 | $22.92 | $22.92 | 23,627,910 |
| 2024-04-17 | $22.80 | $23.22 | $22.65 | $23.17 | $23.17 | 25,792,400 |
| 2024-04-16 | $22.70 | $23.05 | $22.58 | $22.80 | $22.80 | 24,055,030 |
| 2024-04-15 | $22.54 | $22.90 | $22.40 | $22.70 | $22.70 | 22,522,530 |
| 2024-04-12 | $22.74 | $22.94 | $22.48 | $22.55 | $22.55 | 24,589,670 |
| 2024-04-11 | $21.92 | $22.88 | $21.92 | $22.85 | $22.85 | 53,177,300 |
| 2024-04-10 | $22.03 | $22.13 | $21.67 | $21.77 | $21.77 | 17,615,450 |
| 2024-04-09 | $22.13 | $22.26 | $22.01 | $22.12 | $22.12 | 14,186,250 |
| 2024-04-08 | $22.29 | $22.42 | $22.08 | $22.17 | $22.17 | 13,278,990 |
| 2024-04-03 | $22.40 | $22.47 | $22.15 | $22.29 | $22.29 | 12,421,060 |
| 2024-04-02 | $22.43 | $22.54 | $22.32 | $22.37 | $22.37 | 14,636,120 |
| 2024-04-01 | $22.31 | $22.49 | $22.22 | $22.43 | $22.43 | 20,276,090 |
| 2024-03-29 | $22.14 | $22.28 | $22.12 | $22.28 | $22.28 | 8,699,300 |
| 2024-03-28 | $22.15 | $22.29 | $22.00 | $22.22 | $22.22 | 15,415,760 |
| 2024-03-27 | $22.39 | $22.56 | $22.15 | $22.16 | $22.16 | 14,804,820 |
| 2024-03-26 | $22.37 | $22.41 | $22.13 | $22.33 | $22.33 | 16,828,040 |
| 2024-03-25 | $22.24 | $22.57 | $22.09 | $22.39 | $22.39 | 18,019,050 |
| 2024-03-22 | $22.56 | $22.63 | $22.19 | $22.27 | $22.27 | 19,383,610 |
| 2024-03-21 | $22.73 | $22.90 | $22.52 | $22.63 | $22.63 | 19,942,840 |
| 2024-03-20 | $22.88 | $22.95 | $22.60 | $22.68 | $22.68 | 32,845,830 |
| 2024-03-19 | $23.37 | $23.44 | $23.13 | $23.20 | $23.20 | 16,589,500 |
| 2024-03-18 | $23.45 | $23.57 | $23.32 | $23.38 | $23.38 | 15,408,990 |
| 2024-03-15 | $23.22 | $23.50 | $23.15 | $23.49 | $23.49 | 15,738,130 |
| 2024-03-14 | $23.06 | $23.50 | $23.05 | $23.26 | $23.26 | 17,398,780 |
| 2024-03-13 | $23.69 | $23.69 | $23.16 | $23.20 | $23.20 | 26,998,920 |
| 2024-03-12 | $23.75 | $23.95 | $23.35 | $23.83 | $23.83 | 26,434,380 |
| 2024-03-11 | $23.80 | $23.93 | $23.52 | $23.75 | $23.75 | 16,859,280 |
| 2024-03-08 | $24.13 | $24.15 | $23.70 | $23.80 | $23.80 | 16,267,080 |
| 2024-03-07 | $23.95 | $24.46 | $23.92 | $24.17 | $24.17 | 19,220,500 |
| 2024-03-06 | $23.75 | $24.09 | $23.60 | $24.00 | $24.00 | 17,420,410 |
| 2024-03-05 | $23.34 | $23.76 | $23.24 | $23.75 | $23.75 | 19,291,450 |
| 2024-03-04 | $23.76 | $23.76 | $23.27 | $23.43 | $23.43 | 23,230,400 |
| 2024-03-01 | $23.91 | $23.92 | $23.65 | $23.77 | $23.77 | 17,529,340 |
| 2024-02-29 | $23.70 | $23.95 | $23.67 | $23.94 | $23.94 | 20,981,150 |
| 2024-02-28 | $24.03 | $24.10 | $23.69 | $23.86 | $23.86 | 20,861,130 |
| 2024-02-27 | $24.06 | $24.19 | $23.88 | $24.06 | $24.06 | 16,170,710 |
| 2024-02-26 | $24.51 | $24.58 | $24.08 | $24.13 | $24.13 | 15,542,990 |
| 2024-02-23 | $24.65 | $24.81 | $24.35 | $24.60 | $24.60 | 15,221,380 |
| 2024-02-22 | $24.61 | $24.77 | $24.39 | $24.68 | $24.68 | 14,373,690 |
| 2024-02-21 | $24.39 | $25.08 | $24.23 | $24.74 | $24.74 | 21,595,040 |
| 2024-02-20 | $24.04 | $24.63 | $23.90 | $24.46 | $24.46 | 19,074,980 |
| 2024-02-19 | $24.22 | $24.28 | $23.59 | $24.14 | $24.14 | 19,765,010 |
| 2024-02-08 | $23.83 | $24.23 | $23.62 | $24.23 | $24.23 | 26,927,270 |
| 2024-02-07 | $23.74 | $23.84 | $23.40 | $23.82 | $23.82 | 24,806,890 |
| 2024-02-06 | $23.15 | $23.89 | $23.07 | $23.74 | $23.74 | 25,803,380 |
| 2024-02-05 | $22.98 | $23.35 | $22.66 | $23.27 | $23.27 | 33,439,140 |
| 2024-02-02 | $23.00 | $23.32 | $22.43 | $22.98 | $22.98 | 20,491,940 |
| 2024-02-01 | $23.04 | $23.32 | $22.76 | $23.00 | $23.00 | 18,906,130 |
| 2024-01-31 | $22.68 | $23.33 | $22.63 | $23.11 | $23.11 | 23,924,740 |
| 2024-01-30 | $22.91 | $23.25 | $22.81 | $22.81 | $22.81 | 17,333,900 |
| 2024-01-29 | $22.97 | $23.34 | $22.94 | $23.06 | $23.06 | 22,209,910 |
| 2024-01-26 | $22.84 | $23.34 | $22.61 | $22.82 | $22.82 | 22,339,900 |
| 2024-01-25 | $22.13 | $22.65 | $22.06 | $22.60 | $22.60 | 20,828,040 |
| 2024-01-24 | $21.84 | $22.24 | $21.42 | $22.13 | $22.13 | 15,143,020 |
| 2024-01-23 | $21.74 | $21.86 | $21.53 | $21.75 | $21.75 | 13,176,080 |
| 2024-01-22 | $22.20 | $22.43 | $21.60 | $21.86 | $21.86 | 17,620,260 |
| 2024-01-19 | $22.41 | $22.57 | $22.15 | $22.28 | $22.28 | 12,112,370 |
| 2024-01-18 | $22.30 | $22.58 | $21.78 | $22.50 | $22.50 | 15,433,080 |
| 2024-01-17 | $22.73 | $22.77 | $22.36 | $22.36 | $22.36 | 15,431,490 |
| 2024-01-16 | $22.58 | $22.87 | $22.46 | $22.82 | $22.82 | 17,511,470 |
| 2024-01-15 | $22.30 | $22.69 | $22.15 | $22.66 | $22.66 | 11,129,570 |
| 2024-01-12 | $22.33 | $22.63 | $22.25 | $22.39 | $22.39 | 9,435,130 |
| 2024-01-11 | $22.37 | $22.47 | $22.10 | $22.33 | $22.33 | 8,806,520 |
| 2024-01-10 | $22.35 | $22.55 | $22.29 | $22.41 | $22.41 | 8,123,370 |
| 2024-01-09 | $22.49 | $22.49 | $22.07 | $22.44 | $22.44 | 9,246,120 |
| 2024-01-08 | $22.50 | $22.73 | $22.30 | $22.44 | $22.44 | 14,669,570 |
| 2024-01-05 | $22.32 | $22.83 | $21.92 | $22.49 | $22.49 | 18,303,550 |
| 2024-01-04 | $22.47 | $22.51 | $22.05 | $22.36 | $22.36 | 10,499,920 |
| 2024-01-03 | $22.30 | $22.53 | $22.20 | $22.47 | $22.47 | 8,521,510 |
| 2024-01-02 | $22.55 | $22.56 | $22.32 | $22.35 | $22.35 | 8,077,800 |
| 2024-01-01 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2023-12-29 | $22.61 | $22.75 | $22.33 | $22.56 | $22.56 | 14,529,820 |
| 2023-12-28 | $22.16 | $22.62 | $22.07 | $22.56 | $22.56 | 14,204,370 |
| 2023-12-27 | $22.01 | $22.18 | $21.90 | $22.16 | $22.16 | 9,420,470 |
| 2023-12-26 | $21.95 | $22.04 | $21.83 | $22.00 | $22.00 | 8,570,870 |
| 2023-12-25 | $21.76 | $21.99 | $21.63 | $21.98 | $21.98 | 8,932,090 |
| 2023-12-22 | $21.65 | $21.93 | $21.47 | $21.80 | $21.80 | 10,708,900 |
| 2023-12-21 | $21.45 | $21.72 | $21.32 | $21.69 | $21.69 | 12,524,430 |
| 2023-12-20 | $21.49 | $21.60 | $21.43 | $21.48 | $21.48 | 8,273,600 |
| 2023-12-19 | $21.49 | $21.62 | $21.30 | $21.47 | $21.47 | 9,679,380 |
| 2023-12-18 | $21.75 | $21.89 | $21.49 | $21.58 | $21.58 | 10,374,460 |
| 2023-12-15 | $21.72 | $22.22 | $21.70 | $21.84 | $21.84 | 13,583,210 |
| 2023-12-14 | $21.70 | $21.83 | $21.59 | $21.66 | $21.66 | 8,241,430 |
| 2023-12-13 | $22.15 | $22.16 | $21.40 | $21.56 | $21.56 | 13,624,480 |
| 2023-12-12 | $21.79 | $22.19 | $21.70 | $22.11 | $22.11 | 10,791,720 |
| 2023-12-11 | $21.78 | $21.87 | $21.36 | $21.83 | $21.83 | 16,871,920 |
| 2023-12-08 | $22.00 | $22.19 | $21.78 | $21.82 | $21.82 | 16,083,700 |
| 2023-12-07 | $22.12 | $22.18 | $21.75 | $22.00 | $22.00 | 16,056,980 |
| 2023-12-06 | $22.25 | $22.41 | $22.06 | $22.11 | $22.11 | 15,350,680 |
| 2023-12-05 | $22.53 | $22.72 | $22.26 | $22.27 | $22.27 | 12,957,130 |
| 2023-12-04 | $22.86 | $22.99 | $22.57 | $22.58 | $22.58 | 13,607,780 |
| 2023-12-01 | $22.98 | $23.05 | $22.68 | $22.86 | $22.86 | 16,533,410 |
| 2023-11-30 | $23.05 | $23.18 | $22.91 | $23.00 | $23.00 | 11,672,630 |
| 2023-11-29 | $23.45 | $23.60 | $23.03 | $23.13 | $23.13 | 18,403,220 |
| 2023-11-28 | $23.36 | $23.52 | $23.30 | $23.51 | $23.51 | 9,269,750 |
| 2023-11-27 | $23.77 | $23.77 | $23.27 | $23.35 | $23.35 | 17,080,050 |
| 2023-11-24 | $24.00 | $24.07 | $23.70 | $23.77 | $23.77 | 13,843,990 |
| 2023-11-23 | $23.69 | $23.75 | $23.49 | $23.74 | $23.74 | 8,744,590 |
| 2023-11-22 | $23.66 | $23.91 | $23.57 | $23.61 | $23.61 | 12,468,380 |
| 2023-11-21 | $23.49 | $24.00 | $23.49 | $23.75 | $23.75 | 21,695,570 |
| 2023-11-20 | $23.39 | $23.47 | $23.30 | $23.45 | $23.45 | 10,646,730 |
| 2023-11-17 | $23.67 | $23.77 | $23.27 | $23.42 | $23.42 | 23,225,130 |
| 2023-11-16 | $23.89 | $23.92 | $23.59 | $23.82 | $23.82 | 10,462,340 |
| 2023-11-15 | $23.73 | $24.18 | $23.72 | $23.93 | $23.93 | 19,876,660 |
| 2023-11-14 | $23.58 | $23.72 | $23.41 | $23.50 | $23.50 | 13,353,850 |
| 2023-11-13 | $23.54 | $23.68 | $23.32 | $23.57 | $23.57 | 12,935,090 |
| 2023-11-10 | $23.80 | $23.80 | $23.48 | $23.53 | $23.53 | 14,289,180 |
| 2023-11-09 | $23.75 | $24.00 | $23.75 | $23.85 | $23.85 | 12,242,510 |
| 2023-11-08 | $23.83 | $23.95 | $23.65 | $23.75 | $23.75 | 15,858,680 |
| 2023-11-07 | $24.11 | $24.12 | $23.78 | $23.86 | $23.86 | 16,565,710 |
| 2023-11-06 | $24.00 | $24.16 | $23.85 | $24.09 | $24.09 | 16,574,270 |
| 2023-11-03 | $23.70 | $23.84 | $23.69 | $23.77 | $23.77 | 11,667,450 |
| 2023-11-02 | $23.80 | $23.95 | $23.69 | $23.72 | $23.72 | 10,026,810 |
| 2023-11-01 | $24.22 | $24.28 | $23.60 | $23.80 | $23.80 | 16,775,930 |
| 2023-10-31 | $24.33 | $24.50 | $23.96 | $24.19 | $24.19 | 13,051,580 |
| 2023-10-30 | $24.30 | $24.68 | $24.10 | $24.33 | $24.33 | 18,007,060 |
| 2023-10-27 | $23.85 | $24.66 | $23.85 | $24.51 | $24.51 | 15,878,160 |
| 2023-10-26 | $24.70 | $24.96 | $23.77 | $24.08 | $24.08 | 29,363,520 |
| 2023-10-25 | $24.50 | $25.02 | $24.18 | $24.93 | $24.93 | 40,232,810 |
| 2023-10-24 | $23.68 | $23.79 | $23.26 | $23.41 | $23.41 | 18,698,000 |
| 2023-10-23 | $24.00 | $24.05 | $23.47 | $23.61 | $23.61 | 13,753,200 |
| 2023-10-20 | $24.21 | $24.30 | $24.02 | $24.06 | $24.06 | 9,244,850 |
| 2023-10-19 | $24.66 | $24.79 | $24.20 | $24.21 | $24.21 | 11,561,100 |
| 2023-10-18 | $24.92 | $25.00 | $24.67 | $24.84 | $24.84 | 11,673,900 |
| 2023-10-17 | $25.14 | $25.14 | $24.66 | $24.87 | $24.87 | 9,662,760 |
| 2023-10-16 | $25.26 | $25.33 | $24.94 | $25.03 | $25.03 | 10,242,330 |
| 2023-10-13 | $25.49 | $25.50 | $25.12 | $25.21 | $25.21 | 7,601,500 |
| 2023-10-12 | $24.98 | $25.73 | $24.98 | $25.59 | $25.59 | 12,342,400 |
| 2023-10-11 | $25.10 | $25.32 | $24.81 | $24.92 | $24.92 | 12,987,480 |
| 2023-10-10 | $25.61 | $25.83 | $25.00 | $25.07 | $25.07 | 16,323,870 |
| 2023-10-09 | $25.99 | $25.99 | $25.53 | $25.61 | $25.61 | 11,495,410 |
| 2023-09-28 | $26.08 | $26.26 | $25.99 | $26.03 | $26.03 | 7,689,100 |
| 2023-09-27 | $26.16 | $26.38 | $25.90 | $26.07 | $26.07 | 13,991,770 |
| 2023-09-26 | $26.40 | $26.59 | $26.11 | $26.15 | $26.15 | 12,531,040 |
| 2023-09-25 | $26.74 | $26.90 | $26.43 | $26.46 | $26.46 | 11,615,100 |
| 2023-09-22 | $26.65 | $26.74 | $26.28 | $26.66 | $26.66 | 12,783,910 |
| 2023-09-21 | $26.95 | $27.04 | $26.45 | $26.52 | $26.52 | 15,810,210 |
| 2023-09-20 | $26.64 | $27.08 | $26.48 | $26.95 | $26.95 | 25,423,670 |
| 2023-09-19 | $25.91 | $26.65 | $25.90 | $26.62 | $26.62 | 18,799,390 |
| 2023-09-18 | $26.40 | $26.42 | $25.81 | $25.91 | $25.91 | 14,096,360 |
| 2023-09-15 | $26.05 | $26.60 | $25.95 | $26.43 | $26.43 | 20,925,060 |
| 2023-09-14 | $25.62 | $26.06 | $25.60 | $26.04 | $26.04 | 14,240,070 |
| 2023-09-13 | $25.60 | $25.81 | $25.57 | $25.70 | $25.70 | 8,985,890 |
| 2023-09-12 | $25.83 | $25.83 | $25.55 | $25.64 | $25.64 | 10,932,090 |
| 2023-09-11 | $26.05 | $26.09 | $25.79 | $25.83 | $25.83 | 15,254,800 |
| 2023-09-08 | $25.94 | $26.18 | $25.82 | $25.98 | $25.98 | 9,278,350 |
| 2023-09-07 | $26.10 | $26.32 | $25.94 | $26.00 | $26.00 | 9,509,570 |
| 2023-09-06 | $26.39 | $26.44 | $25.93 | $26.30 | $26.30 | 15,143,200 |
| 2023-09-05 | $27.38 | $27.38 | $26.38 | $26.44 | $26.44 | 19,583,810 |
| 2023-09-04 | $26.68 | $27.36 | $26.62 | $27.26 | $27.26 | 32,897,050 |
| 2023-09-01 | $25.80 | $26.50 | $25.80 | $26.39 | $26.39 | 24,099,250 |
| 2023-08-31 | $25.95 | $26.28 | $25.52 | $25.68 | $25.68 | 15,652,730 |
| 2023-08-30 | $26.51 | $26.52 | $25.92 | $26.03 | $26.03 | 14,909,690 |
| 2023-08-29 | $26.31 | $26.45 | $25.91 | $26.35 | $26.35 | 22,821,200 |
| 2023-08-28 | $27.03 | $27.39 | $26.43 | $26.51 | $26.51 | 38,782,830 |
| 2023-08-25 | $25.62 | $26.40 | $25.61 | $26.09 | $26.09 | 20,809,880 |
| 2023-08-24 | $25.84 | $26.07 | $25.45 | $25.79 | $25.79 | 16,564,720 |
| 2023-08-23 | $26.09 | $26.22 | $25.76 | $25.91 | $25.91 | 19,922,280 |
| 2023-08-22 | $25.70 | $26.28 | $25.62 | $26.08 | $26.08 | 29,649,070 |
| 2023-08-21 | $25.68 | $25.88 | $25.41 | $25.52 | $25.52 | 16,607,220 |
| 2023-08-18 | $25.58 | $26.08 | $25.58 | $25.68 | $25.68 | 17,570,020 |
| 2023-08-17 | $25.35 | $25.97 | $25.13 | $25.64 | $25.64 | 22,618,680 |
| 2023-08-16 | $25.33 | $25.80 | $25.11 | $25.52 | $25.52 | 16,010,190 |
| 2023-08-15 | $25.36 | $25.64 | $24.97 | $25.37 | $25.37 | 13,581,230 |
| 2023-08-14 | $25.21 | $25.61 | $24.76 | $25.36 | $25.36 | 18,070,700 |
| 2023-08-11 | $25.94 | $26.09 | $25.30 | $25.35 | $25.35 | 15,609,440 |
| 2023-08-10 | $26.00 | $26.16 | $25.72 | $25.91 | $25.91 | 12,268,760 |
| 2023-08-09 | $26.00 | $26.12 | $25.76 | $26.02 | $26.02 | 15,028,670 |
| 2023-08-08 | $26.40 | $26.56 | $25.91 | $25.93 | $25.93 | 19,431,170 |
| 2023-08-07 | $26.87 | $26.90 | $26.21 | $26.33 | $26.33 | 22,682,130 |
| 2023-08-04 | $27.20 | $27.49 | $26.73 | $26.75 | $26.75 | 25,143,800 |
| 2023-08-03 | $26.76 | $27.08 | $26.67 | $27.00 | $27.00 | 15,502,050 |
| 2023-08-02 | $26.65 | $27.27 | $26.60 | $26.89 | $26.89 | 29,451,120 |
| 2023-08-01 | $27.00 | $27.09 | $26.58 | $26.66 | $26.66 | 29,322,840 |
| 2023-07-31 | $26.40 | $27.20 | $26.38 | $27.14 | $27.14 | 76,569,430 |
| 2023-07-28 | $25.38 | $26.00 | $25.27 | $25.90 | $25.90 | 41,126,340 |
| 2023-07-27 | $24.91 | $25.76 | $24.72 | $25.13 | $25.13 | 45,840,040 |
| 2023-07-26 | $24.70 | $25.00 | $24.70 | $24.92 | $24.92 | 27,286,810 |
| 2023-07-25 | $24.52 | $24.99 | $24.47 | $24.70 | $24.70 | 41,679,990 |
| 2023-07-24 | $23.96 | $23.99 | $23.65 | $23.88 | $23.88 | 16,847,400 |
| 2023-07-21 | $23.66 | $23.85 | $23.63 | $23.83 | $23.83 | 12,120,430 |
| 2023-07-20 | $23.57 | $23.88 | $23.57 | $23.66 | $23.66 | 17,331,430 |
| 2023-07-19 | $23.53 | $23.59 | $23.41 | $23.57 | $23.57 | 9,454,670 |
| 2023-07-18 | $23.55 | $23.57 | $23.35 | $23.45 | $23.45 | 7,764,020 |
| 2023-07-17 | $23.58 | $23.58 | $23.34 | $23.45 | $23.45 | 6,502,600 |
| 2023-07-14 | $23.53 | $23.63 | $23.46 | $23.58 | $23.58 | 7,794,920 |
| 2023-07-13 | $23.33 | $23.56 | $23.32 | $23.53 | $23.53 | 11,256,990 |
| 2023-07-12 | $23.49 | $23.52 | $23.23 | $23.25 | $23.25 | 13,569,810 |
| 2023-07-11 | $23.56 | $23.73 | $23.44 | $23.49 | $23.49 | 11,410,170 |
| 2023-07-10 | $23.56 | $23.67 | $23.43 | $23.46 | $23.46 | 8,538,180 |
| 2023-07-07 | $23.51 | $23.55 | $23.36 | $23.44 | $23.44 | 8,900,870 |
| 2023-07-06 | $23.69 | $23.79 | $23.52 | $23.55 | $23.55 | 11,099,570 |
| 2023-07-05 | $23.90 | $23.94 | $23.68 | $23.73 | $23.73 | 10,501,850 |
| 2023-07-04 | $24.02 | $24.03 | $23.83 | $23.91 | $23.91 | 8,536,420 |
| 2023-07-03 | $23.85 | $24.11 | $23.82 | $23.98 | $23.98 | 12,704,180 |
| 2023-06-30 | $23.68 | $24.03 | $23.68 | $23.74 | $23.74 | 11,556,220 |
| 2023-06-29 | $24.09 | $24.17 | $23.66 | $23.68 | $23.68 | 13,181,560 |
| 2023-06-28 | $24.25 | $24.45 | $23.92 | $24.14 | $24.14 | 8,657,730 |
| 2023-06-27 | $23.66 | $24.36 | $23.64 | $24.32 | $24.32 | 14,564,900 |
| 2023-06-26 | $23.92 | $23.92 | $23.58 | $23.59 | $23.59 | 13,350,480 |
| 2023-06-21 | $24.28 | $24.35 | $24.00 | $24.01 | $24.01 | 15,720,180 |
| 2023-06-20 | $24.84 | $24.84 | $24.23 | $24.30 | $24.30 | 20,634,940 |
| 2023-06-19 | $26.64 | $26.69 | $26.18 | $26.28 | $24.80 | 18,225,280 |
| 2023-06-16 | $26.42 | $26.75 | $26.40 | $26.63 | $25.13 | 20,204,700 |
| 2023-06-15 | $25.71 | $26.33 | $25.71 | $26.33 | $24.85 | 21,217,130 |
| 2023-06-14 | $25.75 | $25.96 | $25.65 | $25.77 | $24.32 | 17,481,970 |
| 2023-06-13 | $25.58 | $25.77 | $25.45 | $25.69 | $24.24 | 18,503,580 |
| 2023-06-12 | $26.12 | $26.21 | $25.05 | $25.56 | $24.12 | 41,248,270 |
| 2023-06-09 | $26.51 | $26.83 | $26.13 | $26.21 | $24.73 | 46,360,610 |
| 2023-06-08 | $25.62 | $26.66 | $25.55 | $26.52 | $25.03 | 35,240,680 |
| 2023-06-07 | $25.40 | $25.80 | $25.40 | $25.62 | $24.18 | 12,338,010 |
| 2023-06-06 | $25.59 | $25.99 | $25.39 | $25.43 | $24.00 | 18,279,600 |
| 2023-06-05 | $25.43 | $25.75 | $25.31 | $25.58 | $24.14 | 12,749,960 |
| 2023-06-02 | $25.14 | $25.53 | $25.09 | $25.47 | $24.04 | 17,142,520 |
| 2023-06-01 | $25.03 | $25.24 | $24.91 | $25.00 | $23.59 | 12,508,210 |
| 2023-05-31 | $25.10 | $25.49 | $25.06 | $25.06 | $23.65 | 16,873,000 |
| 2023-05-30 | $25.39 | $25.58 | $25.07 | $25.28 | $23.86 | 13,988,430 |
| 2023-05-29 | $26.01 | $26.01 | $25.41 | $25.45 | $24.02 | 15,217,410 |
| 2023-05-26 | $25.63 | $26.14 | $25.61 | $26.12 | $24.65 | 11,159,610 |
| 2023-05-25 | $25.89 | $25.93 | $25.44 | $25.60 | $24.16 | 16,094,880 |
| 2023-05-24 | $26.37 | $26.51 | $25.93 | $25.94 | $24.48 | 17,110,670 |
| 2023-05-23 | $26.56 | $26.75 | $26.51 | $26.51 | $25.02 | 10,204,770 |
| 2023-05-22 | $26.37 | $26.77 | $26.31 | $26.65 | $25.15 | 12,890,610 |
| 2023-05-19 | $26.42 | $26.60 | $26.10 | $26.37 | $24.89 | 13,763,300 |
| 2023-05-18 | $26.47 | $26.63 | $26.35 | $26.45 | $24.96 | 11,064,150 |
| 2023-05-17 | $26.80 | $26.82 | $26.36 | $26.47 | $24.98 | 16,118,150 |
| 2023-05-16 | $27.24 | $27.24 | $26.77 | $26.84 | $25.33 | 14,125,340 |
| 2023-05-15 | $27.01 | $27.35 | $26.85 | $27.28 | $25.74 | 10,824,080 |
| 2023-05-12 | $27.38 | $27.50 | $26.99 | $27.06 | $25.54 | 13,908,800 |
| 2023-05-11 | $27.40 | $27.61 | $27.22 | $27.37 | $25.83 | 11,653,220 |
| 2023-05-10 | $27.52 | $27.75 | $27.31 | $27.45 | $25.90 | 14,851,240 |
| 2023-05-09 | $27.50 | $28.14 | $27.29 | $27.66 | $26.10 | 35,486,970 |
| 2023-05-08 | $27.08 | $27.53 | $26.85 | $27.43 | $25.89 | 20,553,870 |
| 2023-05-05 | $27.10 | $27.39 | $26.66 | $27.06 | $25.54 | 17,531,660 |
| 2023-05-04 | $26.84 | $27.13 | $26.62 | $27.01 | $25.49 | 16,782,530 |
| 2023-05-03 | $26.88 | $26.88 | $26.88 | $26.88 | $25.37 | 0 |
| 2023-05-02 | $26.88 | $26.88 | $26.88 | $26.88 | $25.37 | 0 |
| 2023-04-28 | $26.67 | $27.00 | $26.66 | $26.88 | $25.37 | 15,242,770 |
| 2023-04-27 | $26.62 | $26.87 | $26.42 | $26.66 | $25.16 | 17,904,840 |
| 2023-04-26 | $26.98 | $27.08 | $26.67 | $26.87 | $25.36 | 12,082,440 |
| 2023-04-25 | $27.10 | $27.22 | $26.70 | $27.00 | $25.48 | 15,937,700 |
| 2023-04-24 | $27.56 | $27.56 | $27.00 | $27.10 | $25.57 | 19,076,220 |
| 2023-04-21 | $28.01 | $28.27 | $27.50 | $27.56 | $26.01 | 19,455,240 |
| 2023-04-20 | $27.97 | $28.12 | $27.80 | $28.00 | $26.42 | 16,420,110 |
| 2023-04-19 | $28.50 | $28.52 | $27.92 | $27.97 | $26.39 | 22,133,100 |
| 2023-04-18 | $28.51 | $28.66 | $28.42 | $28.50 | $26.90 | 18,340,960 |
| 2023-04-17 | $28.40 | $28.65 | $28.35 | $28.58 | $26.97 | 22,034,800 |
| 2023-04-14 | $28.71 | $28.87 | $28.57 | $28.61 | $27.00 | 12,249,120 |
| 2023-04-13 | $28.98 | $28.98 | $28.57 | $28.63 | $27.02 | 17,194,110 |
| 2023-04-12 | $29.03 | $29.19 | $28.82 | $29.10 | $27.46 | 15,016,400 |
| 2023-04-11 | $28.53 | $29.16 | $28.36 | $29.06 | $27.42 | 29,790,910 |
| 2023-04-10 | $28.63 | $28.72 | $28.46 | $28.56 | $26.95 | 13,080,470 |
| 2023-04-07 | $28.41 | $28.65 | $28.33 | $28.59 | $26.98 | 12,534,920 |
| 2023-04-06 | $28.45 | $28.55 | $28.30 | $28.40 | $26.80 | 10,438,490 |
| 2023-04-05 | $28.58 | $28.58 | $28.58 | $28.58 | $26.97 | 0 |
| 2023-04-04 | $28.34 | $28.70 | $28.22 | $28.58 | $26.97 | 24,180,180 |
| 2023-04-03 | $28.27 | $28.51 | $28.10 | $28.34 | $26.74 | 22,573,340 |
| 2023-03-31 | $28.41 | $28.70 | $28.25 | $28.25 | $28.25 | 19,160,810 |
| 2023-03-30 | $28.10 | $28.53 | $27.80 | $28.39 | $28.39 | 20,883,160 |
| 2023-03-29 | $28.19 | $28.38 | $28.00 | $28.05 | $28.05 | 18,746,500 |
| 2023-03-28 | $28.24 | $28.43 | $27.90 | $28.18 | $28.18 | 22,765,140 |
| 2023-03-27 | $28.89 | $28.89 | $28.04 | $28.22 | $28.22 | 24,966,160 |
| 2023-03-24 | $29.20 | $29.20 | $28.80 | $28.95 | $28.95 | 18,820,490 |
| 2023-03-23 | $29.08 | $29.29 | $28.84 | $29.23 | $29.23 | 13,748,940 |
| 2023-03-22 | $29.29 | $29.39 | $29.03 | $29.20 | $29.20 | 13,259,470 |
| 2023-03-21 | $29.36 | $29.44 | $29.00 | $29.18 | $29.18 | 11,162,430 |
| 2023-03-20 | $29.40 | $30.10 | $29.13 | $29.14 | $29.14 | 21,301,310 |
| 2023-03-17 | $29.65 | $29.84 | $29.26 | $29.39 | $29.39 | 22,893,910 |
| 2023-03-16 | $29.43 | $29.77 | $29.28 | $29.41 | $29.41 | 14,354,330 |
| 2023-03-15 | $29.18 | $29.78 | $29.14 | $29.63 | $29.63 | 18,409,670 |
| 2023-03-14 | $29.30 | $29.54 | $29.00 | $29.06 | $29.06 | 14,724,720 |
| 2023-03-13 | $29.10 | $29.50 | $28.93 | $29.24 | $29.24 | 19,005,370 |
| 2023-03-10 | $29.58 | $29.59 | $29.07 | $29.19 | $29.19 | 20,489,800 |
| 2023-03-09 | $30.20 | $30.24 | $29.60 | $29.69 | $29.69 | 17,331,030 |
| 2023-03-08 | $30.30 | $30.31 | $29.90 | $30.20 | $30.20 | 15,348,090 |
| 2023-03-07 | $30.88 | $31.16 | $30.29 | $30.36 | $30.36 | 23,580,050 |
| 2023-03-06 | $31.72 | $31.72 | $30.70 | $30.93 | $30.93 | 29,850,930 |
| 2023-03-03 | $31.69 | $31.79 | $31.30 | $31.72 | $31.72 | 15,454,480 |
| 2023-03-02 | $31.05 | $31.93 | $30.93 | $31.64 | $31.64 | 24,487,340 |
| 2023-03-01 | $30.95 | $31.55 | $30.95 | $31.24 | $31.24 | 26,137,500 |
| 2023-02-28 | $30.72 | $30.93 | $30.21 | $30.68 | $30.68 | 21,347,920 |
| 2023-02-27 | $30.95 | $31.27 | $30.53 | $30.70 | $30.70 | 17,222,560 |
| 2023-02-24 | $31.68 | $31.68 | $30.80 | $31.09 | $31.09 | 26,383,690 |
| 2023-02-23 | $31.54 | $31.84 | $31.48 | $31.76 | $31.76 | 19,061,660 |
| 2023-02-22 | $31.82 | $31.94 | $31.38 | $31.54 | $31.54 | 18,299,000 |
| 2023-02-21 | $31.77 | $32.30 | $31.51 | $31.95 | $31.95 | 36,427,210 |
| 2023-02-20 | $30.20 | $31.79 | $30.17 | $31.76 | $31.76 | 59,051,480 |
| 2023-02-17 | $30.13 | $30.79 | $30.05 | $30.06 | $30.06 | 22,147,080 |
| 2023-02-16 | $30.11 | $30.85 | $29.85 | $30.12 | $30.12 | 35,919,700 |
| 2023-02-15 | $29.98 | $30.50 | $29.96 | $29.99 | $29.99 | 28,749,020 |
| 2023-02-14 | $29.96 | $30.15 | $29.65 | $29.96 | $29.96 | 22,439,910 |
| 2023-02-13 | $28.90 | $30.17 | $28.73 | $30.02 | $30.02 | 51,456,760 |
| 2023-02-10 | $28.59 | $29.04 | $28.57 | $28.90 | $28.90 | 15,117,480 |
| 2023-02-09 | $28.58 | $28.75 | $28.52 | $28.69 | $28.69 | 14,001,250 |
| 2023-02-08 | $28.88 | $28.99 | $28.53 | $28.59 | $28.59 | 13,569,570 |
| 2023-02-07 | $28.64 | $29.28 | $28.63 | $28.87 | $28.87 | 16,494,930 |
| 2023-02-06 | $28.80 | $28.93 | $28.46 | $28.64 | $28.64 | 15,456,040 |
| 2023-02-03 | $29.41 | $29.45 | $28.85 | $29.07 | $29.07 | 21,405,030 |
| 2023-02-02 | $29.45 | $29.79 | $29.26 | $29.60 | $29.60 | 21,958,280 |
| 2023-02-01 | $29.45 | $29.54 | $29.05 | $29.52 | $29.52 | 21,489,560 |
| 2023-01-31 | $28.97 | $29.66 | $28.91 | $29.42 | $29.42 | 18,867,370 |
| 2023-01-30 | $30.09 | $30.09 | $29.06 | $29.13 | $29.13 | 27,640,250 |
| 2023-01-20 | $29.07 | $29.49 | $28.96 | $29.48 | $29.48 | 16,392,270 |
| 2023-01-19 | $29.00 | $29.08 | $28.76 | $29.06 | $29.06 | 17,766,500 |
| 2023-01-18 | $29.18 | $29.29 | $28.80 | $29.03 | $29.03 | 15,255,300 |
| 2023-01-17 | $29.33 | $29.48 | $28.95 | $29.19 | $29.19 | 13,439,160 |
| 2023-01-16 | $28.84 | $29.64 | $28.77 | $29.32 | $29.32 | 25,324,410 |
| 2023-01-13 | $28.06 | $29.00 | $28.06 | $28.92 | $28.92 | 25,394,110 |
| 2023-01-12 | $28.41 | $28.48 | $27.91 | $28.05 | $28.05 | 16,245,930 |
| 2023-01-11 | $28.44 | $28.72 | $28.35 | $28.55 | $28.55 | 11,180,940 |
| 2023-01-10 | $28.44 | $28.66 | $28.22 | $28.35 | $28.35 | 9,946,890 |
| 2023-01-09 | $28.66 | $28.85 | $28.36 | $28.44 | $28.44 | 13,999,770 |
| 2023-01-06 | $28.50 | $28.76 | $28.31 | $28.58 | $28.58 | 13,909,470 |
| 2023-01-05 | $28.28 | $28.54 | $28.15 | $28.38 | $28.38 | 13,799,270 |
| 2023-01-04 | $27.72 | $28.61 | $27.62 | $28.14 | $28.14 | 19,368,870 |
| 2023-01-03 | $27.39 | $27.77 | $27.08 | $27.71 | $27.71 | 11,087,580 |
| 2023-01-02 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2022-12-30 | $27.50 | $27.75 | $27.34 | $27.38 | $27.38 | 13,929,450 |
| 2022-12-29 | $27.83 | $27.83 | $27.25 | $27.38 | $27.38 | 14,659,540 |
| 2022-12-28 | $28.15 | $28.16 | $27.80 | $27.92 | $27.92 | 15,644,410 |
| 2022-12-27 | $28.11 | $28.45 | $28.07 | $28.15 | $28.15 | 13,241,270 |
| 2022-12-26 | $28.29 | $28.58 | $27.81 | $28.00 | $28.00 | 16,259,930 |
| 2022-12-23 | $28.26 | $28.74 | $28.02 | $28.30 | $28.30 | 9,636,480 |
| 2022-12-22 | $28.38 | $29.17 | $28.32 | $28.44 | $28.44 | 16,294,900 |
| 2022-12-21 | $28.10 | $28.53 | $28.10 | $28.22 | $28.22 | 10,185,490 |
| 2022-12-20 | $28.51 | $28.56 | $28.00 | $28.12 | $28.12 | 15,493,850 |
| 2022-12-19 | $29.65 | $30.00 | $28.50 | $28.68 | $28.68 | 23,263,950 |
| 2022-12-16 | $28.65 | $30.00 | $28.63 | $29.64 | $29.64 | 32,041,470 |
| 2022-12-15 | $29.65 | $29.78 | $28.71 | $28.80 | $28.80 | 24,762,590 |
| 2022-12-14 | $29.70 | $29.78 | $29.25 | $29.70 | $29.70 | 20,378,510 |
| 2022-12-13 | $29.39 | $29.78 | $29.22 | $29.70 | $29.70 | 16,232,900 |
| 2022-12-12 | $30.06 | $30.45 | $29.49 | $29.54 | $29.54 | 28,571,910 |
| 2022-12-09 | $29.00 | $30.48 | $28.90 | $30.25 | $30.25 | 49,467,670 |
| 2022-12-08 | $28.70 | $29.18 | $28.70 | $28.99 | $28.99 | 15,339,750 |
| 2022-12-07 | $29.12 | $29.23 | $28.61 | $28.80 | $28.80 | 19,311,470 |
| 2022-12-06 | $29.59 | $29.75 | $29.08 | $29.11 | $29.11 | 22,227,830 |
| 2022-12-05 | $28.38 | $29.89 | $28.38 | $29.80 | $29.80 | 41,208,940 |
| 2022-12-01 | $28.99 | $29.25 | $28.53 | $28.60 | $28.60 | 19,405,970 |
| 2022-11-30 | $28.99 | $29.43 | $28.56 | $28.59 | $28.59 | 28,848,820 |
| 2022-11-29 | $27.99 | $29.18 | $27.88 | $29.00 | $29.00 | 39,338,210 |
| 2022-11-28 | $27.70 | $27.70 | $27.11 | $27.45 | $27.45 | 17,758,330 |
| 2022-11-25 | $27.72 | $28.30 | $27.72 | $28.22 | $28.22 | 20,293,030 |
| 2022-11-24 | $27.80 | $28.24 | $27.60 | $27.71 | $27.71 | 17,952,360 |
| 2022-11-23 | $27.56 | $28.05 | $27.42 | $27.59 | $27.59 | 15,615,380 |
| 2022-11-22 | $27.62 | $28.13 | $27.38 | $27.66 | $27.66 | 13,735,020 |
| 2022-11-21 | $27.88 | $27.88 | $26.89 | $27.52 | $27.52 | 19,955,710 |
| 2022-11-18 | $28.40 | $28.57 | $27.80 | $27.88 | $27.88 | 24,027,650 |
| 2022-11-17 | $28.50 | $28.74 | $28.00 | $28.38 | $28.38 | 21,617,070 |
| 2022-11-16 | $28.92 | $28.98 | $28.42 | $28.53 | $28.53 | 24,204,780 |
| 2022-11-15 | $27.60 | $29.31 | $27.26 | $29.09 | $29.09 | 50,853,810 |
| 2022-11-14 | $27.80 | $28.12 | $27.21 | $27.58 | $27.58 | 50,130,350 |
| 2022-11-11 | $26.44 | $27.27 | $26.28 | $27.00 | $27.00 | 38,652,620 |
| 2022-11-10 | $25.85 | $26.14 | $25.68 | $26.04 | $26.04 | 14,050,630 |
| 2022-11-09 | $25.95 | $26.35 | $25.81 | $26.01 | $26.01 | 12,249,660 |
| 2022-11-08 | $25.93 | $26.25 | $25.85 | $26.01 | $26.01 | 14,995,920 |
| 2022-11-07 | $25.55 | $26.24 | $25.48 | $26.06 | $26.06 | 21,647,640 |
| 2022-11-04 | $24.91 | $25.85 | $24.91 | $25.70 | $25.70 | 27,995,030 |
| 2022-11-03 | $25.00 | $25.07 | $24.78 | $24.94 | $24.94 | 14,767,110 |
| 2022-11-02 | $25.03 | $25.39 | $24.80 | $25.28 | $25.28 | 25,164,920 |
| 2022-11-01 | $24.35 | $25.29 | $24.08 | $25.27 | $25.27 | 32,530,950 |
| 2022-10-31 | $25.15 | $25.19 | $24.20 | $24.28 | $24.28 | 29,617,840 |
| 2022-10-28 | $25.99 | $26.50 | $25.24 | $25.30 | $25.30 | 35,470,880 |
| 2022-10-27 | $26.77 | $27.18 | $26.77 | $27.05 | $27.05 | 14,714,300 |
| 2022-10-26 | $26.64 | $27.20 | $26.62 | $26.76 | $26.76 | 15,704,400 |
| 2022-10-25 | $26.66 | $27.06 | $26.36 | $26.81 | $26.81 | 15,073,970 |
| 2022-10-24 | $27.80 | $27.90 | $26.50 | $26.54 | $26.54 | 29,039,320 |
| 2022-10-21 | $27.91 | $28.50 | $27.61 | $27.79 | $27.79 | 15,801,790 |
| 2022-10-20 | $27.80 | $28.18 | $27.70 | $27.82 | $27.82 | 11,050,830 |
| 2022-10-19 | $28.33 | $28.50 | $28.02 | $28.02 | $28.02 | 14,437,630 |
| 2022-10-18 | $28.76 | $28.93 | $28.36 | $28.38 | $28.38 | 10,894,140 |
| 2022-10-17 | $28.80 | $28.80 | $28.31 | $28.63 | $28.63 | 16,681,600 |
| 2022-10-14 | $28.80 | $29.10 | $28.66 | $28.90 | $28.90 | 15,542,230 |
| 2022-10-13 | $28.10 | $29.08 | $27.96 | $28.63 | $28.63 | 19,317,870 |
| 2022-10-12 | $27.85 | $28.37 | $27.36 | $28.34 | $28.34 | 14,486,700 |
| 2022-10-11 | $28.21 | $28.33 | $27.54 | $27.95 | $27.95 | 13,230,910 |
| 2022-10-10 | $28.73 | $29.10 | $28.03 | $28.19 | $28.19 | 15,951,530 |
| 2022-09-30 | $28.18 | $29.15 | $28.18 | $28.81 | $28.81 | 28,487,070 |
| 2022-09-29 | $28.39 | $29.10 | $28.00 | $28.11 | $28.11 | 18,440,490 |
| 2022-09-28 | $28.50 | $28.76 | $28.20 | $28.30 | $28.30 | 15,627,950 |
| 2022-09-27 | $28.36 | $28.65 | $28.12 | $28.61 | $28.61 | 13,401,970 |
| 2022-09-26 | $28.50 | $28.85 | $28.31 | $28.33 | $28.33 | 14,695,850 |
| 2022-09-23 | $28.73 | $29.14 | $28.55 | $28.66 | $28.66 | 14,117,000 |
| 2022-09-22 | $28.87 | $29.05 | $28.62 | $28.73 | $28.73 | 18,094,860 |
| 2022-09-21 | $29.41 | $29.45 | $28.74 | $29.18 | $29.18 | 24,394,560 |
| 2022-09-20 | $30.61 | $30.65 | $29.22 | $29.58 | $29.58 | 39,075,710 |
| 2022-09-19 | $31.19 | $31.19 | $30.35 | $30.45 | $30.45 | 21,451,430 |
| 2022-09-16 | $32.02 | $32.17 | $31.01 | $31.19 | $31.19 | 33,850,630 |
| 2022-09-15 | $31.64 | $32.45 | $31.64 | $32.23 | $32.23 | 26,024,620 |
| 2022-09-14 | $31.57 | $32.08 | $31.49 | $31.59 | $31.59 | 16,121,200 |
| 2022-09-13 | $31.37 | $32.38 | $31.17 | $31.96 | $31.96 | 31,515,580 |
| 2022-09-12 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2022-09-09 | $30.22 | $31.50 | $30.16 | $31.37 | $31.37 | 44,961,440 |
| 2022-09-08 | $30.35 | $30.54 | $30.05 | $30.20 | $30.20 | 19,969,180 |
| 2022-09-07 | $30.80 | $30.90 | $30.22 | $30.41 | $30.41 | 29,422,850 |
| 2022-09-06 | $31.05 | $31.20 | $30.77 | $31.00 | $31.00 | 20,191,130 |
| 2022-09-05 | $31.04 | $31.23 | $30.50 | $31.01 | $31.01 | 22,635,620 |
| 2022-09-02 | $31.60 | $31.90 | $31.07 | $31.17 | $31.17 | 17,741,850 |
| 2022-09-01 | $31.50 | $32.27 | $31.00 | $31.60 | $31.60 | 25,800,270 |
| 2022-08-31 | $30.89 | $31.92 | $30.67 | $31.92 | $31.92 | 35,382,920 |
| 2022-08-30 | $31.39 | $31.96 | $30.84 | $30.99 | $30.99 | 20,662,340 |
| 2022-08-29 | $31.55 | $31.77 | $31.10 | $31.42 | $31.42 | 15,488,830 |
| 2022-08-26 | $31.87 | $32.00 | $31.36 | $31.81 | $31.81 | 19,215,700 |
| 2022-08-25 | $31.32 | $32.29 | $31.15 | $32.10 | $32.10 | 31,077,160 |
| 2022-08-24 | $31.46 | $31.59 | $31.00 | $31.03 | $31.03 | 18,762,080 |
| 2022-08-23 | $32.18 | $32.23 | $31.35 | $31.47 | $31.47 | 20,059,310 |
| 2022-08-22 | $31.89 | $32.34 | $31.75 | $32.18 | $32.18 | 14,567,030 |
| 2022-08-19 | $31.63 | $32.06 | $31.60 | $31.90 | $31.90 | 17,021,240 |
| 2022-08-18 | $32.60 | $32.70 | $31.58 | $31.62 | $31.62 | 28,738,170 |
| 2022-08-17 | $32.77 | $32.88 | $32.16 | $32.76 | $32.76 | 15,432,770 |
| 2022-08-16 | $32.76 | $33.06 | $32.61 | $32.75 | $32.75 | 11,788,400 |
| 2022-08-15 | $32.88 | $33.22 | $32.60 | $32.67 | $32.67 | 13,030,340 |
| 2022-08-12 | $32.67 | $32.99 | $32.53 | $32.88 | $32.88 | 9,400,410 |
| 2022-08-11 | $32.53 | $32.79 | $32.19 | $32.72 | $32.72 | 12,266,530 |
| 2022-08-10 | $32.50 | $33.00 | $32.11 | $32.37 | $32.37 | 14,346,790 |
| 2022-08-09 | $32.54 | $32.69 | $32.33 | $32.50 | $32.50 | 11,765,780 |
| 2022-08-08 | $32.03 | $32.60 | $31.95 | $32.55 | $32.55 | 16,704,140 |
| 2022-08-05 | $31.26 | $32.08 | $31.00 | $32.03 | $32.03 | 18,904,580 |
| 2022-08-04 | $31.10 | $31.29 | $30.93 | $31.19 | $31.19 | 11,446,570 |
| 2022-08-03 | $31.19 | $31.65 | $30.85 | $30.88 | $30.88 | 15,754,310 |
| 2022-08-02 | $31.93 | $31.93 | $31.07 | $31.32 | $31.32 | 22,448,190 |
| 2022-08-01 | $32.43 | $32.50 | $32.00 | $32.36 | $32.36 | 13,982,680 |
| 2022-07-29 | $33.01 | $33.22 | $32.44 | $32.50 | $32.50 | 17,841,760 |
| 2022-07-28 | $33.00 | $33.23 | $32.91 | $32.98 | $32.98 | 11,396,460 |
| 2022-07-27 | $33.35 | $33.50 | $32.90 | $32.91 | $32.91 | 17,288,940 |
| 2022-07-26 | $33.19 | $33.49 | $32.88 | $33.42 | $33.42 | 15,520,490 |
| 2022-07-25 | $33.29 | $33.54 | $33.11 | $33.19 | $33.19 | 15,214,500 |
| 2022-07-22 | $34.00 | $34.13 | $33.05 | $33.28 | $33.28 | 30,400,500 |
| 2022-07-21 | $34.30 | $34.49 | $34.01 | $34.02 | $34.02 | 13,406,360 |
| 2022-07-20 | $34.96 | $34.97 | $34.43 | $34.55 | $34.55 | 10,564,150 |
| 2022-07-19 | $34.98 | $35.00 | $34.58 | $34.74 | $34.74 | 15,273,920 |
| 2022-07-18 | $34.00 | $35.41 | $33.85 | $35.11 | $35.11 | 20,692,180 |
| 2022-07-15 | $34.60 | $34.93 | $34.00 | $34.00 | $34.00 | 19,687,070 |
| 2022-07-14 | $35.12 | $35.15 | $34.61 | $34.77 | $34.77 | 14,595,520 |
| 2022-07-13 | $35.89 | $36.06 | $35.13 | $35.35 | $35.35 | 17,806,050 |
| 2022-07-12 | $35.10 | $36.00 | $34.98 | $35.79 | $35.79 | 30,654,110 |
| 2022-07-11 | $34.60 | $35.35 | $34.30 | $35.15 | $35.15 | 22,764,000 |
| 2022-07-08 | $34.99 | $35.30 | $34.78 | $35.00 | $35.00 | 13,594,570 |
| 2022-07-07 | $34.95 | $35.07 | $34.57 | $34.84 | $34.84 | 14,132,110 |
| 2022-07-06 | $35.75 | $35.85 | $34.70 | $34.96 | $34.96 | 24,404,370 |
| 2022-07-05 | $36.03 | $36.35 | $35.36 | $35.89 | $35.89 | 26,942,880 |
| 2022-07-04 | $35.77 | $36.21 | $35.40 | $36.00 | $36.00 | 31,584,400 |
| 2022-07-01 | $35.42 | $35.95 | $35.23 | $35.56 | $35.56 | 32,240,290 |
| 2022-06-30 | $34.80 | $35.51 | $34.61 | $35.28 | $35.28 | 36,228,050 |
| 2022-06-29 | $34.39 | $34.88 | $34.30 | $34.66 | $34.66 | 31,513,890 |
| 2022-06-28 | $34.30 | $34.47 | $34.01 | $34.41 | $34.41 | 21,972,950 |
| 2022-06-27 | $33.96 | $34.45 | $33.71 | $34.33 | $34.33 | 27,686,280 |
| 2022-06-24 | $34.00 | $34.08 | $33.61 | $33.96 | $33.96 | 24,670,940 |
| 2022-06-23 | $33.74 | $33.98 | $33.55 | $33.88 | $33.88 | 18,049,960 |
| 2022-06-22 | $34.52 | $34.52 | $33.62 | $33.74 | $33.74 | 31,772,010 |
| 2022-06-21 | $34.90 | $34.90 | $34.04 | $34.52 | $34.52 | 26,602,770 |
| 2022-06-20 | $37.22 | $37.22 | $36.79 | $37.10 | $34.72 | 31,434,150 |
| 2022-06-17 | $36.11 | $37.10 | $36.11 | $37.10 | $34.72 | 35,425,050 |
| 2022-06-16 | $36.86 | $37.00 | $36.50 | $36.53 | $34.18 | 24,076,470 |
| 2022-06-15 | $36.18 | $37.31 | $36.06 | $36.88 | $34.51 | 42,746,210 |
| 2022-06-14 | $35.25 | $36.19 | $35.02 | $36.18 | $33.86 | 35,768,520 |
| 2022-06-13 | $35.40 | $35.88 | $35.11 | $35.51 | $33.23 | 24,868,040 |
| 2022-06-10 | $35.30 | $35.65 | $35.10 | $35.60 | $33.31 | 20,386,430 |
| 2022-06-09 | $35.74 | $35.97 | $35.48 | $35.57 | $33.28 | 23,825,060 |
| 2022-06-08 | $35.52 | $35.93 | $35.40 | $35.75 | $33.45 | 29,443,000 |
| 2022-06-07 | $35.11 | $35.50 | $35.00 | $35.50 | $33.22 | 33,869,100 |
| 2022-06-06 | $35.78 | $35.89 | $34.70 | $35.21 | $32.95 | 63,868,790 |
| 2022-06-02 | $37.19 | $37.25 | $36.03 | $36.22 | $33.89 | 45,461,680 |
| 2022-06-01 | $36.83 | $37.20 | $36.83 | $37.17 | $34.78 | 17,436,580 |
| 2022-05-31 | $37.08 | $37.10 | $36.68 | $36.83 | $34.46 | 24,039,430 |
| 2022-05-30 | $37.05 | $37.36 | $36.95 | $37.08 | $34.70 | 16,609,500 |
| 2022-05-27 | $37.70 | $37.82 | $37.06 | $37.22 | $34.83 | 27,795,390 |
| 2022-05-26 | $37.42 | $38.15 | $37.41 | $37.69 | $35.27 | 26,844,270 |
| 2022-05-25 | $36.92 | $37.24 | $36.73 | $37.12 | $34.74 | 12,621,110 |
| 2022-05-24 | $37.65 | $37.67 | $36.90 | $36.92 | $34.55 | 18,950,640 |
| 2022-05-23 | $37.97 | $37.97 | $37.42 | $37.50 | $35.09 | 14,312,880 |
| 2022-05-20 | $37.69 | $38.09 | $37.56 | $37.97 | $35.53 | 16,619,940 |
| 2022-05-19 | $36.95 | $37.75 | $36.81 | $37.54 | $35.13 | 15,227,270 |
| 2022-05-18 | $37.78 | $37.82 | $37.07 | $37.29 | $34.89 | 21,528,750 |
| 2022-05-17 | $38.12 | $38.12 | $37.38 | $37.98 | $35.54 | 16,572,850 |
| 2022-05-16 | $38.58 | $38.69 | $37.87 | $38.12 | $35.67 | 15,730,690 |
| 2022-05-13 | $37.95 | $38.27 | $37.81 | $38.22 | $35.76 | 15,043,570 |
| 2022-05-12 | $38.13 | $38.28 | $37.59 | $37.91 | $35.47 | 15,208,920 |
| 2022-05-11 | $38.98 | $39.06 | $38.12 | $38.33 | $35.87 | 20,327,150 |
| 2022-05-10 | $38.15 | $38.90 | $37.79 | $38.76 | $36.27 | 15,379,520 |
| 2022-05-09 | $38.89 | $39.58 | $38.41 | $38.73 | $36.24 | 10,924,640 |
| 2022-05-06 | $39.50 | $40.00 | $38.87 | $38.93 | $36.43 | 17,225,010 |
| 2022-05-05 | $39.98 | $40.56 | $39.77 | $40.38 | $37.79 | 23,947,300 |
| 2022-05-04 | $39.96 | $39.96 | $39.96 | $39.96 | $37.39 | 0 |
| 2022-05-03 | $39.96 | $39.96 | $39.96 | $39.96 | $37.39 | 0 |
| 2022-04-29 | $39.58 | $40.20 | $38.83 | $39.96 | $37.39 | 27,968,440 |
| 2022-04-28 | $39.45 | $40.26 | $39.15 | $40.10 | $37.52 | 28,680,280 |
| 2022-04-27 | $38.17 | $40.97 | $38.17 | $39.49 | $36.95 | 58,066,990 |
| 2022-04-26 | $37.10 | $38.28 | $36.90 | $37.66 | $35.24 | 21,717,380 |
| 2022-04-25 | $38.00 | $38.66 | $37.06 | $37.09 | $34.71 | 20,392,690 |
| 2022-04-22 | $37.10 | $38.66 | $36.90 | $38.32 | $35.86 | 18,235,840 |
| 2022-04-21 | $37.78 | $38.30 | $37.22 | $37.40 | $35.00 | 16,002,170 |
| 2022-04-20 | $38.90 | $39.16 | $37.83 | $38.01 | $35.57 | 16,037,800 |
| 2022-04-19 | $39.50 | $39.91 | $38.79 | $38.89 | $36.39 | 17,977,220 |
| 2022-04-18 | $39.74 | $40.07 | $39.13 | $39.61 | $37.07 | 10,806,410 |
| 2022-04-15 | $40.06 | $40.60 | $39.80 | $39.94 | $37.37 | 11,812,720 |
| 2022-04-14 | $39.71 | $40.50 | $39.02 | $40.30 | $37.71 | 21,978,290 |
| 2022-04-13 | $40.24 | $40.56 | $39.62 | $39.65 | $37.10 | 17,452,410 |
| 2022-04-12 | $40.24 | $40.68 | $39.60 | $40.46 | $37.86 | 21,403,120 |
| 2022-04-11 | $40.98 | $41.20 | $40.17 | $40.50 | $37.90 | 27,031,510 |
| 2022-04-08 | $40.68 | $41.25 | $40.28 | $40.92 | $38.29 | 32,168,380 |
| 2022-04-07 | $40.80 | $41.83 | $40.36 | $40.51 | $37.91 | 35,257,410 |
| 2022-04-06 | $39.61 | $41.13 | $39.46 | $40.93 | $38.30 | 30,546,460 |
| 2022-04-05 | $39.70 | $39.70 | $39.70 | $39.70 | $37.15 | 0 |
| 2022-04-04 | $39.70 | $39.70 | $39.70 | $39.70 | $37.15 | 0 |
| 2022-04-01 | $39.10 | $39.93 | $38.99 | $39.70 | $37.15 | 23,058,830 |
| 2022-03-31 | $38.54 | $39.99 | $38.45 | $39.49 | $36.95 | 34,819,390 |
| 2022-03-30 | $37.80 | $39.00 | $37.80 | $38.74 | $36.25 | 27,557,640 |
| 2022-03-29 | $37.48 | $37.83 | $37.21 | $37.68 | $35.26 | 15,032,710 |
| 2022-03-28 | $37.01 | $37.90 | $36.68 | $37.70 | $35.28 | 23,024,570 |
| 2022-03-25 | $36.84 | $37.29 | $36.67 | $36.87 | $34.50 | 13,209,660 |
| 2022-03-24 | $37.00 | $37.10 | $36.59 | $36.88 | $34.51 | 13,977,680 |
| 2022-03-23 | $37.10 | $37.36 | $36.90 | $37.14 | $34.75 | 13,187,100 |
| 2022-03-22 | $36.94 | $37.48 | $36.68 | $37.21 | $34.82 | 13,214,590 |
| 2022-03-21 | $37.80 | $37.87 | $36.92 | $37.13 | $34.74 | 19,285,460 |
| 2022-03-18 | $37.04 | $37.88 | $36.80 | $37.65 | $35.23 | 20,341,670 |
| 2022-03-17 | $36.20 | $37.37 | $36.00 | $36.99 | $34.61 | 33,445,310 |
| 2022-03-16 | $35.13 | $35.75 | $33.80 | $35.59 | $33.30 | 34,767,400 |
| 2022-03-15 | $37.01 | $37.03 | $34.72 | $34.75 | $32.52 | 42,152,940 |
| 2022-03-14 | $37.58 | $38.35 | $37.05 | $37.22 | $34.83 | 17,955,630 |
| 2022-03-11 | $37.73 | $38.18 | $37.10 | $38.05 | $35.61 | 27,199,850 |
| 2022-03-10 | $39.00 | $39.20 | $38.20 | $38.37 | $35.90 | 20,091,330 |
| 2022-03-09 | $39.49 | $39.69 | $36.65 | $38.19 | $35.74 | 29,773,530 |
| 2022-03-08 | $39.94 | $40.25 | $38.80 | $39.00 | $36.49 | 25,546,300 |
| 2022-03-07 | $39.95 | $40.88 | $39.71 | $40.18 | $37.60 | 27,320,950 |
| 2022-03-04 | $40.80 | $40.80 | $39.61 | $39.95 | $37.38 | 32,173,440 |
| 2022-03-03 | $40.79 | $41.34 | $40.57 | $41.16 | $38.52 | 21,386,980 |
| 2022-03-02 | $40.73 | $41.26 | $40.50 | $40.58 | $37.97 | 17,995,430 |
| 2022-03-01 | $40.43 | $40.94 | $40.34 | $40.78 | $38.16 | 15,842,730 |
| 2022-02-28 | $40.50 | $40.95 | $40.03 | $40.30 | $37.71 | 18,055,360 |
| 2022-02-25 | $40.88 | $41.44 | $40.25 | $40.31 | $37.72 | 21,680,150 |
| 2022-02-24 | $41.51 | $41.54 | $40.12 | $40.58 | $37.97 | 31,005,050 |
| 2022-02-23 | $42.40 | $42.70 | $41.61 | $41.86 | $39.17 | 21,235,480 |
| 2022-02-22 | $42.66 | $42.77 | $42.08 | $42.49 | $39.76 | 16,635,440 |
| 2022-02-21 | $43.54 | $43.76 | $42.70 | $43.16 | $40.39 | 16,899,820 |
| 2022-02-18 | $42.31 | $43.61 | $42.15 | $43.53 | $40.73 | 22,007,990 |
| 2022-02-17 | $42.49 | $43.35 | $41.82 | $42.63 | $39.89 | 19,201,840 |
| 2022-02-16 | $42.48 | $43.20 | $42.11 | $42.49 | $39.76 | 18,157,270 |
| 2022-02-15 | $42.73 | $42.96 | $41.80 | $42.10 | $39.40 | 20,713,130 |
| 2022-02-14 | $43.69 | $44.12 | $42.38 | $42.45 | $39.72 | 24,666,290 |
| 2022-02-11 | $43.60 | $44.45 | $43.31 | $44.08 | $41.25 | 39,309,410 |
| 2022-02-10 | $42.07 | $43.60 | $41.61 | $43.58 | $40.78 | 37,367,810 |
| 2022-02-09 | $41.99 | $43.10 | $41.91 | $42.07 | $39.37 | 23,661,490 |
| 2022-02-08 | $42.17 | $42.40 | $41.28 | $41.97 | $39.27 | 24,463,490 |
| 2022-02-07 | $39.84 | $42.58 | $39.78 | $42.17 | $39.46 | 37,617,000 |
| 2022-02-04 | $39.21 | $39.21 | $39.21 | $39.21 | $36.69 | 0 |
| 2022-02-03 | $39.21 | $39.21 | $39.21 | $39.21 | $36.69 | 0 |
| 2022-02-02 | $39.21 | $39.21 | $39.21 | $39.21 | $36.69 | 0 |
| 2022-02-01 | $39.21 | $39.21 | $39.21 | $39.21 | $36.69 | 0 |
| 2022-01-28 | $40.21 | $40.57 | $39.18 | $39.21 | $36.69 | 19,078,980 |
| 2022-01-27 | $40.48 | $40.57 | $39.80 | $39.87 | $37.31 | 16,481,000 |
| 2022-01-26 | $40.52 | $41.25 | $39.66 | $40.84 | $38.22 | 23,289,140 |
| 2022-01-25 | $41.53 | $41.90 | $40.70 | $40.84 | $38.22 | 16,666,360 |
| 2022-01-24 | $42.35 | $42.40 | $41.27 | $41.91 | $39.22 | 21,430,160 |
| 2022-01-21 | $42.70 | $42.70 | $41.09 | $41.19 | $38.54 | 33,950,890 |
| 2022-01-20 | $42.94 | $43.15 | $42.30 | $42.67 | $39.93 | 29,474,570 |
| 2022-01-19 | $40.01 | $43.10 | $40.01 | $42.94 | $40.18 | 67,781,940 |
| 2022-01-18 | $39.08 | $40.29 | $38.72 | $40.19 | $37.61 | 28,715,170 |
| 2022-01-17 | $39.10 | $39.29 | $38.82 | $39.01 | $36.50 | 20,685,110 |
| 2022-01-14 | $40.20 | $40.25 | $39.00 | $39.06 | $36.55 | 32,502,170 |
| 2022-01-13 | $41.67 | $41.84 | $40.35 | $40.40 | $37.80 | 26,655,270 |
| 2022-01-12 | $43.20 | $43.33 | $41.49 | $41.56 | $38.89 | 38,919,510 |
| 2022-01-11 | $44.11 | $44.19 | $43.25 | $43.41 | $40.62 | 21,756,390 |
| 2022-01-10 | $43.96 | $44.50 | $43.40 | $43.88 | $41.06 | 25,206,410 |
| 2022-01-07 | $43.20 | $44.15 | $43.15 | $43.96 | $41.14 | 37,286,600 |
| 2022-01-06 | $42.50 | $44.15 | $42.32 | $43.29 | $40.51 | 42,265,070 |
| 2022-01-05 | $41.55 | $42.58 | $41.34 | $42.26 | $39.55 | 33,089,460 |
| 2022-01-04 | $40.46 | $41.85 | $40.02 | $41.67 | $38.99 | 27,085,460 |
| 2022-01-03 | $40.30 | $40.30 | $40.30 | $40.30 | $37.71 | 0 |
| 2021-12-31 | $40.22 | $40.67 | $40.00 | $40.30 | $37.71 | 14,445,810 |
| 2021-12-30 | $40.49 | $40.99 | $40.24 | $40.45 | $37.85 | 18,324,330 |
| 2021-12-29 | $40.99 | $41.26 | $40.31 | $40.47 | $37.87 | 14,006,630 |
| 2021-12-28 | $41.58 | $41.72 | $40.67 | $40.89 | $38.26 | 17,587,120 |
| 2021-12-27 | $41.81 | $42.60 | $40.98 | $41.49 | $38.82 | 19,096,260 |
| 2021-12-24 | $41.73 | $41.99 | $41.28 | $41.78 | $39.10 | 17,334,540 |
| 2021-12-23 | $41.20 | $41.80 | $40.85 | $41.75 | $39.07 | 23,074,150 |
| 2021-12-22 | $41.42 | $41.50 | $40.72 | $41.25 | $38.60 | 19,552,040 |
| 2021-12-21 | $40.00 | $41.88 | $40.00 | $41.19 | $38.54 | 34,260,630 |
| 2021-12-20 | $39.77 | $40.57 | $39.54 | $40.27 | $37.68 | 26,820,210 |
| 2021-12-17 | $40.10 | $40.68 | $39.71 | $39.93 | $37.36 | 36,003,760 |
| 2021-12-16 | $39.58 | $40.13 | $39.12 | $40.03 | $37.46 | 18,573,800 |
| 2021-12-15 | $39.39 | $39.92 | $39.32 | $39.56 | $37.02 | 14,730,310 |
| 2021-12-14 | $40.55 | $40.55 | $39.40 | $39.50 | $36.96 | 29,138,900 |
| 2021-12-13 | $40.50 | $42.00 | $40.48 | $40.64 | $38.03 | 52,080,590 |
| 2021-12-07 | $39.39 | $40.07 | $39.39 | $39.70 | $37.15 | 40,446,400 |
| 2021-12-06 | $38.69 | $39.50 | $38.55 | $38.84 | $36.34 | 41,751,080 |
| 2021-12-03 | $38.36 | $38.36 | $38.36 | $38.36 | $35.90 | 29,279,040 |
| 2021-12-02 | $38.48 | $38.48 | $38.48 | $38.48 | $36.01 | 67,763,010 |
| 2021-12-01 | $36.08 | $36.67 | $36.03 | $36.65 | $34.30 | 19,068,520 |
| 2021-11-30 | $36.14 | $36.79 | $36.02 | $36.22 | $33.89 | 22,101,420 |
| 2021-11-29 | $36.18 | $36.20 | $36.00 | $36.12 | $33.80 | 21,775,450 |
| 2021-11-26 | $37.05 | $37.05 | $36.53 | $36.57 | $34.22 | 20,952,630 |
| 2021-11-25 | $37.38 | $37.38 | $37.06 | $37.16 | $34.77 | 11,655,600 |
| 2021-11-24 | $37.39 | $37.48 | $37.00 | $37.38 | $34.98 | 14,568,480 |
| 2021-11-23 | $37.18 | $37.64 | $37.05 | $37.41 | $35.01 | 14,590,260 |
| 2021-11-22 | $37.45 | $37.45 | $37.01 | $37.28 | $34.88 | 14,329,860 |
| 2021-11-19 | $36.98 | $37.60 | $36.70 | $37.47 | $35.06 | 17,705,380 |
| 2021-11-18 | $37.10 | $37.21 | $36.90 | $37.00 | $34.62 | 15,715,380 |
| 2021-11-17 | $37.18 | $37.35 | $36.90 | $37.05 | $34.67 | 20,446,530 |
| 2021-11-16 | $38.25 | $38.45 | $37.08 | $37.19 | $34.80 | 30,666,770 |
| 2021-11-15 | $38.14 | $38.49 | $37.95 | $38.25 | $35.79 | 14,878,150 |
| 2021-11-12 | $38.87 | $38.89 | $38.01 | $38.13 | $35.68 | 28,157,000 |
| 2021-11-11 | $36.72 | $39.12 | $36.61 | $38.86 | $36.36 | 54,716,240 |
| 2021-11-10 | $37.77 | $37.88 | $36.30 | $36.71 | $34.35 | 33,129,630 |
| 2021-11-09 | $37.99 | $38.22 | $37.70 | $37.89 | $35.46 | 14,144,270 |
| 2021-11-08 | $37.64 | $38.18 | $37.37 | $37.80 | $35.37 | 20,146,070 |
| 2021-11-05 | $38.02 | $38.02 | $38.02 | $38.02 | $35.58 | 13,268,130 |
| 2021-11-04 | $38.17 | $38.18 | $37.50 | $38.02 | $35.58 | 16,069,840 |
| 2021-11-03 | $37.09 | $38.30 | $37.09 | $37.93 | $35.49 | 20,345,650 |
| 2021-11-02 | $38.00 | $38.38 | $37.00 | $37.26 | $34.87 | 25,209,400 |
| 2021-11-01 | $38.00 | $38.29 | $37.68 | $37.90 | $35.47 | 20,372,080 |
| 2021-10-29 | $37.80 | $38.24 | $37.76 | $38.08 | $35.63 | 18,396,720 |
| 2021-10-28 | $38.05 | $38.45 | $37.56 | $38.04 | $35.60 | 18,421,310 |
| 2021-10-27 | $38.75 | $38.79 | $37.85 | $38.05 | $35.61 | 24,579,050 |
| 2021-10-26 | $39.42 | $39.54 | $38.90 | $38.95 | $36.45 | 19,808,590 |
| 2021-10-25 | $39.99 | $39.99 | $39.15 | $39.18 | $36.66 | 36,320,150 |
| 2021-10-22 | $39.88 | $41.47 | $39.88 | $40.61 | $38.00 | 29,994,980 |
| 2021-10-21 | $40.16 | $40.66 | $39.58 | $39.84 | $37.28 | 25,807,020 |
| 2021-10-20 | $40.62 | $40.85 | $39.95 | $40.35 | $37.76 | 18,059,400 |
| 2021-10-19 | $40.60 | $40.75 | $40.08 | $40.39 | $37.80 | 20,767,880 |
| 2021-10-18 | $40.30 | $40.84 | $39.05 | $40.84 | $38.22 | 27,611,570 |
| 2021-10-15 | $40.24 | $40.84 | $39.99 | $40.30 | $37.71 | 17,201,680 |
| 2021-10-14 | $41.10 | $41.12 | $40.05 | $40.23 | $37.65 | 24,171,710 |
| 2021-10-13 | $41.68 | $41.68 | $40.05 | $41.09 | $38.45 | 26,777,800 |
| 2021-10-12 | $41.76 | $42.55 | $41.01 | $41.73 | $39.05 | 28,893,570 |
| 2021-10-11 | $41.54 | $43.16 | $41.50 | $41.77 | $39.09 | 38,864,930 |
| 2021-09-30 | $40.76 | $41.49 | $40.40 | $40.80 | $38.18 | 24,199,750 |
| 2021-09-29 | $41.49 | $41.78 | $40.67 | $40.82 | $38.20 | 32,390,270 |
| 2021-09-28 | $42.00 | $42.75 | $41.45 | $42.03 | $39.33 | 28,269,220 |
| 2021-09-27 | $43.39 | $43.39 | $41.08 | $41.75 | $39.07 | 47,915,230 |
| 2021-09-24 | $47.24 | $47.31 | $43.00 | $43.51 | $40.71 | 67,559,810 |
| 2021-09-23 | $47.12 | $48.95 | $47.12 | $47.64 | $44.58 | 42,109,410 |
| 2021-09-22 | $46.66 | $47.50 | $46.40 | $46.63 | $43.63 | 26,494,950 |
| 2021-09-21 | $46.63 | $46.63 | $46.63 | $46.63 | $43.63 | 0 |
| 2021-09-20 | $46.63 | $46.63 | $46.63 | $46.63 | $43.63 | 0 |
| 2021-09-17 | $47.49 | $47.49 | $45.12 | $46.63 | $43.63 | 33,934,500 |
| 2021-09-16 | $46.42 | $47.59 | $45.63 | $46.21 | $43.24 | 52,481,880 |
| 2021-09-15 | $48.51 | $48.60 | $45.30 | $45.73 | $42.79 | 56,394,700 |
| 2021-09-14 | $49.62 | $49.80 | $48.10 | $48.50 | $45.38 | 51,865,860 |
| 2021-09-13 | $48.00 | $49.61 | $47.60 | $49.38 | $46.21 | 83,353,920 |
| 2021-09-10 | $46.49 | $49.40 | $46.49 | $47.48 | $44.43 | 81,235,640 |
| 2021-09-09 | $44.50 | $46.18 | $44.22 | $45.97 | $43.02 | 46,562,010 |
| 2021-09-08 | $45.15 | $45.27 | $44.10 | $44.57 | $41.71 | 36,772,450 |
| 2021-09-07 | $45.70 | $45.82 | $44.69 | $45.27 | $42.36 | 37,054,410 |
| 2021-09-06 | $44.65 | $46.30 | $44.31 | $45.70 | $42.76 | 72,591,110 |
| 2021-09-03 | $42.95 | $44.19 | $42.20 | $43.69 | $40.88 | 47,744,750 |
| 2021-09-02 | $43.50 | $43.80 | $42.76 | $43.34 | $40.56 | 48,552,990 |
| 2021-09-01 | $40.30 | $43.78 | $40.01 | $43.16 | $40.39 | 91,354,010 |
| 2021-08-31 | $37.69 | $40.48 | $37.69 | $39.96 | $37.39 | 53,416,390 |
| 2021-08-30 | $38.66 | $38.67 | $37.01 | $37.39 | $34.99 | 41,035,720 |
| 2021-08-27 | $39.62 | $39.98 | $39.20 | $39.32 | $36.79 | 17,406,000 |
| 2021-08-26 | $40.40 | $40.40 | $39.45 | $39.45 | $36.92 | 24,064,450 |
| 2021-08-25 | $41.20 | $41.30 | $40.38 | $40.50 | $37.90 | 19,369,900 |
| 2021-08-24 | $41.64 | $41.94 | $40.79 | $40.80 | $38.18 | 25,801,970 |
| 2021-08-23 | $42.14 | $42.14 | $41.20 | $41.62 | $38.95 | 26,195,800 |
| 2021-08-20 | $41.15 | $42.84 | $40.52 | $42.15 | $39.44 | 39,645,880 |
| 2021-08-19 | $42.49 | $42.50 | $41.23 | $41.25 | $38.60 | 27,061,300 |
| 2021-08-18 | $41.87 | $42.63 | $41.01 | $42.57 | $39.84 | 29,856,260 |
| 2021-08-17 | $41.45 | $42.80 | $41.45 | $41.86 | $39.17 | 45,576,020 |
| 2021-08-16 | $41.60 | $42.48 | $41.35 | $41.43 | $38.77 | 29,902,740 |
| 2021-08-13 | $40.88 | $41.60 | $40.51 | $41.15 | $38.51 | 21,320,740 |
| 2021-08-12 | $40.90 | $41.49 | $40.41 | $40.88 | $38.25 | 24,457,670 |
| 2021-08-11 | $41.55 | $41.95 | $40.90 | $41.03 | $38.39 | 27,401,470 |
| 2021-08-10 | $41.43 | $41.59 | $40.31 | $41.56 | $38.89 | 40,955,600 |
| 2021-08-09 | $39.10 | $42.59 | $38.90 | $41.42 | $38.76 | 64,593,660 |
| 2021-08-06 | $40.08 | $40.09 | $38.90 | $39.29 | $36.77 | 24,732,970 |
| 2021-08-05 | $39.28 | $40.49 | $38.85 | $40.10 | $37.52 | 41,103,040 |
| 2021-08-04 | $39.10 | $39.63 | $38.71 | $39.40 | $36.87 | 36,471,580 |
| 2021-08-03 | $38.80 | $39.88 | $38.08 | $39.18 | $36.66 | 59,530,530 |
| 2021-08-02 | $35.40 | $38.94 | $34.62 | $38.86 | $36.36 | 73,630,550 |
| 2021-07-30 | $35.29 | $35.80 | $34.65 | $35.40 | $33.13 | 22,120,680 |
| 2021-07-29 | $35.96 | $36.11 | $35.01 | $35.30 | $33.03 | 25,415,860 |
| 2021-07-28 | $35.50 | $36.10 | $35.18 | $35.61 | $33.32 | 22,638,110 |
| 2021-07-27 | $37.10 | $37.38 | $35.48 | $35.52 | $33.24 | 32,883,190 |
| 2021-07-26 | $38.73 | $38.73 | $36.90 | $37.08 | $34.70 | 33,626,410 |
| 2021-07-23 | $39.40 | $39.67 | $38.74 | $38.79 | $36.30 | 21,249,860 |
| 2021-07-22 | $38.62 | $39.73 | $38.10 | $39.36 | $36.83 | 30,256,450 |
| 2021-07-21 | $38.68 | $39.50 | $38.43 | $38.62 | $36.14 | 25,172,970 |
| 2021-07-20 | $37.90 | $38.38 | $37.75 | $38.31 | $35.85 | 13,268,970 |
| 2021-07-19 | $38.61 | $38.61 | $37.64 | $38.06 | $35.61 | 23,961,760 |
| 2021-07-16 | $38.98 | $38.99 | $38.52 | $38.65 | $36.17 | 14,759,680 |
| 2021-07-15 | $38.25 | $39.25 | $38.05 | $39.13 | $36.62 | 23,023,600 |
| 2021-07-14 | $39.19 | $39.20 | $38.20 | $38.30 | $35.84 | 26,785,820 |
| 2021-07-13 | $39.20 | $39.48 | $38.92 | $39.21 | $36.69 | 16,709,960 |
| 2021-07-12 | $39.63 | $39.95 | $39.16 | $39.20 | $36.68 | 16,923,350 |
| 2021-07-09 | $39.29 | $39.83 | $38.94 | $39.22 | $36.70 | 18,715,860 |
| 2021-07-08 | $40.49 | $40.50 | $39.50 | $39.53 | $36.99 | 25,654,080 |
| 2021-07-07 | $40.45 | $40.71 | $40.11 | $40.50 | $37.90 | 14,192,520 |
| 2021-07-06 | $40.18 | $40.74 | $40.10 | $40.64 | $38.03 | 16,399,810 |
| 2021-07-05 | $40.33 | $40.55 | $39.90 | $40.18 | $37.60 | 17,210,820 |
| 2021-07-02 | $41.01 | $41.08 | $40.21 | $40.33 | $37.74 | 23,452,230 |
| 2021-07-01 | $41.00 | $41.94 | $40.41 | $41.64 | $38.96 | 27,991,850 |
| 2021-06-30 | $41.11 | $41.53 | $40.80 | $41.05 | $38.41 | 16,554,330 |
| 2021-06-29 | $42.20 | $42.20 | $41.13 | $41.13 | $38.49 | 17,316,950 |
| 2021-06-28 | $42.10 | $42.56 | $41.72 | $42.13 | $39.42 | 16,124,410 |
| 2021-06-25 | $41.65 | $42.21 | $41.50 | $42.08 | $39.38 | 17,034,120 |
| 2021-06-24 | $42.00 | $42.09 | $41.21 | $41.49 | $38.82 | 14,546,330 |
| 2021-06-23 | $41.41 | $42.14 | $41.40 | $41.88 | $39.19 | 18,373,420 |
| 2021-06-22 | $40.89 | $41.97 | $40.85 | $41.39 | $38.73 | 25,946,550 |
| 2021-06-21 | $42.40 | $42.40 | $40.82 | $40.92 | $38.29 | 47,810,070 |
| 2021-06-18 | $43.89 | $43.91 | $42.57 | $42.79 | $40.04 | 32,227,150 |
| 2021-06-17 | $44.90 | $44.91 | $43.85 | $43.89 | $41.07 | 26,520,670 |
| 2021-06-16 | $47.21 | $47.40 | $46.57 | $47.08 | $42.07 | 24,018,820 |
| 2021-06-15 | $48.10 | $48.28 | $47.06 | $47.17 | $42.15 | 24,106,810 |
| 2021-06-14 | $48.09 | $48.09 | $48.09 | $48.09 | $42.97 | 0 |
| 2021-06-11 | $48.66 | $48.68 | $48.08 | $48.09 | $42.97 | 18,815,120 |
| 2021-06-10 | $48.82 | $49.10 | $48.43 | $48.43 | $43.28 | 19,571,880 |
| 2021-06-09 | $49.20 | $49.23 | $48.76 | $48.80 | $43.61 | 17,984,090 |
| 2021-06-08 | $48.40 | $48.93 | $48.30 | $48.93 | $43.72 | 21,957,010 |
| 2021-06-07 | $48.28 | $48.69 | $48.00 | $48.55 | $43.38 | 21,614,750 |
| 2021-06-04 | $48.41 | $48.74 | $48.15 | $48.28 | $43.14 | 19,608,900 |
| 2021-06-03 | $48.30 | $48.59 | $48.23 | $48.41 | $43.26 | 17,361,950 |
| 2021-06-02 | $48.74 | $48.74 | $48.30 | $48.35 | $43.21 | 21,677,220 |
| 2021-06-01 | $49.02 | $49.02 | $48.55 | $48.75 | $43.56 | 21,807,670 |
| 2021-05-31 | $49.19 | $49.19 | $48.80 | $49.03 | $43.81 | 24,776,290 |
| 2021-05-28 | $49.65 | $49.80 | $49.00 | $49.05 | $43.83 | 27,759,340 |
| 2021-05-27 | $49.72 | $49.98 | $49.47 | $49.53 | $44.26 | 22,850,630 |
| 2021-05-26 | $49.68 | $49.96 | $49.48 | $49.68 | $44.39 | 18,190,290 |
| 2021-05-25 | $49.01 | $49.73 | $48.88 | $49.67 | $44.39 | 24,479,940 |
| 2021-05-24 | $49.16 | $49.16 | $48.88 | $49.01 | $43.80 | 14,301,090 |
| 2021-05-21 | $49.44 | $49.69 | $49.10 | $49.12 | $43.89 | 14,708,470 |
| 2021-05-20 | $49.48 | $49.50 | $49.05 | $49.38 | $44.13 | 14,627,240 |
| 2021-05-19 | $49.89 | $49.89 | $49.25 | $49.51 | $44.24 | 13,747,390 |
| 2021-05-18 | $50.34 | $50.38 | $49.70 | $49.89 | $44.58 | 13,414,180 |
| 2021-05-17 | $49.86 | $50.80 | $49.86 | $50.32 | $44.97 | 23,673,110 |
| 2021-05-14 | $49.00 | $49.89 | $49.00 | $49.83 | $44.53 | 20,465,610 |
| 2021-05-13 | $49.16 | $49.30 | $48.90 | $49.00 | $43.79 | 15,038,840 |
| 2021-05-12 | $49.20 | $49.63 | $49.10 | $49.30 | $44.05 | 11,907,760 |
| 2021-05-11 | $49.92 | $49.92 | $48.80 | $49.43 | $44.17 | 20,014,950 |
| 2021-05-10 | $50.40 | $50.93 | $49.60 | $50.11 | $44.78 | 23,474,200 |
| 2021-05-07 | $49.37 | $50.60 | $49.37 | $50.24 | $44.89 | 30,702,260 |
| 2021-05-06 | $49.05 | $49.75 | $49.05 | $49.38 | $44.13 | 16,231,120 |
| 2021-05-05 | $49.03 | $49.03 | $49.03 | $49.03 | $43.81 | 0 |
| 2021-05-04 | $49.03 | $49.03 | $49.03 | $49.03 | $43.81 | 0 |
| 2021-04-30 | $49.50 | $49.71 | $48.95 | $49.03 | $43.81 | 17,789,850 |
| 2021-04-29 | $49.51 | $49.80 | $49.13 | $49.74 | $44.45 | 14,678,050 |
| 2021-04-28 | $49.01 | $49.92 | $49.00 | $49.46 | $44.20 | 15,671,390 |
| 2021-04-27 | $49.48 | $49.49 | $48.80 | $48.88 | $43.68 | 21,892,520 |
| 2021-04-26 | $50.03 | $50.30 | $49.50 | $49.57 | $44.30 | 24,406,140 |
| 2021-04-23 | $50.12 | $50.26 | $49.96 | $50.05 | $44.73 | 17,302,610 |
| 2021-04-22 | $50.15 | $50.37 | $50.00 | $50.12 | $44.79 | 12,540,890 |
| 2021-04-21 | $50.40 | $50.40 | $49.90 | $50.20 | $44.86 | 14,897,500 |
| 2021-04-20 | $50.90 | $50.91 | $50.47 | $50.50 | $45.13 | 15,800,230 |
| 2021-04-19 | $50.39 | $50.81 | $50.10 | $50.78 | $45.38 | 18,775,400 |
| 2021-04-16 | $49.98 | $50.50 | $49.96 | $50.39 | $45.03 | 11,156,220 |
| 2021-04-15 | $50.31 | $50.31 | $49.70 | $49.95 | $44.64 | 13,325,810 |
| 2021-04-14 | $50.25 | $50.46 | $50.06 | $50.34 | $44.98 | 11,078,850 |
| 2021-04-13 | $50.22 | $50.43 | $49.85 | $50.01 | $44.69 | 16,998,410 |
| 2021-04-12 | $50.66 | $50.74 | $50.21 | $50.22 | $44.88 | 17,070,320 |
| 2021-04-09 | $51.18 | $51.18 | $50.48 | $50.66 | $45.27 | 16,192,560 |
| 2021-04-08 | $51.40 | $51.41 | $50.90 | $51.18 | $45.73 | 17,938,000 |
| 2021-04-07 | $50.90 | $51.65 | $50.20 | $51.63 | $46.14 | 31,300,920 |
| 2021-04-06 | $51.36 | $51.49 | $51.05 | $51.10 | $45.66 | 18,397,250 |
| 2021-04-05 | $51.33 | $51.33 | $51.33 | $51.33 | $45.87 | 0 |
| 2021-04-02 | $51.42 | $51.50 | $51.11 | $51.33 | $45.87 | 17,209,380 |
| 2021-04-01 | $51.40 | $51.42 | $51.00 | $51.42 | $45.95 | 16,655,180 |
| 2021-03-31 | $51.69 | $51.77 | $50.91 | $51.22 | $45.77 | 17,789,610 |
| 2021-03-30 | $51.69 | $51.92 | $51.43 | $51.60 | $46.11 | 28,209,030 |
| 2021-03-29 | $51.72 | $52.40 | $51.58 | $51.68 | $46.18 | 35,129,880 |
| 2021-03-26 | $51.25 | $51.55 | $50.70 | $51.33 | $45.87 | 28,553,460 |
| 2021-03-25 | $50.77 | $51.19 | $50.32 | $50.90 | $45.48 | 23,352,310 |
| 2021-03-24 | $51.26 | $51.72 | $50.62 | $50.73 | $45.33 | 27,616,490 |
| 2021-03-23 | $52.26 | $53.49 | $51.39 | $51.68 | $46.18 | 37,038,350 |
| 2021-03-22 | $51.56 | $52.00 | $50.99 | $51.98 | $46.45 | 19,632,180 |
| 2021-03-19 | $52.49 | $52.50 | $51.50 | $51.56 | $46.07 | 27,367,790 |
| 2021-03-18 | $53.15 | $53.65 | $52.71 | $52.95 | $47.32 | 21,543,610 |
| 2021-03-17 | $54.05 | $54.07 | $52.68 | $53.07 | $47.42 | 25,461,320 |
| 2021-03-16 | $53.90 | $54.14 | $53.08 | $54.00 | $48.25 | 23,447,840 |
| 2021-03-15 | $54.06 | $54.88 | $53.33 | $53.85 | $48.12 | 38,837,450 |
| 2021-03-12 | $53.55 | $54.89 | $53.01 | $54.42 | $48.63 | 61,570,890 |
| 2021-03-11 | $51.80 | $53.68 | $51.79 | $53.18 | $47.52 | 58,271,080 |
| 2021-03-10 | $50.90 | $51.25 | $50.35 | $51.01 | $45.58 | 20,524,240 |
| 2021-03-09 | $51.29 | $51.88 | $49.90 | $50.52 | $45.15 | 35,642,980 |
| 2021-03-08 | $52.04 | $52.87 | $51.05 | $51.10 | $45.66 | 36,562,860 |
| 2021-03-05 | $52.80 | $52.92 | $51.16 | $51.21 | $45.76 | 44,917,200 |
| 2021-03-04 | $53.83 | $54.27 | $53.01 | $53.28 | $47.61 | 30,060,180 |
| 2021-03-03 | $53.50 | $54.40 | $53.01 | $54.28 | $48.51 | 35,594,010 |
| 2021-03-02 | $53.03 | $54.44 | $52.71 | $53.44 | $47.75 | 38,877,000 |
| 2021-03-01 | $53.34 | $53.88 | $52.62 | $53.14 | $47.49 | 29,281,210 |
| 2021-02-26 | $53.33 | $54.24 | $53.01 | $53.34 | $47.67 | 31,703,250 |
| 2021-02-25 | $53.79 | $54.86 | $52.80 | $54.55 | $48.75 | 49,916,020 |
| 2021-02-24 | $52.99 | $54.14 | $52.66 | $53.19 | $47.53 | 43,130,900 |
| 2021-02-23 | $53.60 | $54.32 | $52.38 | $52.50 | $46.91 | 52,371,600 |
| 2021-02-22 | $55.15 | $56.20 | $54.40 | $54.41 | $48.62 | 79,798,070 |
| 2021-02-19 | $52.09 | $54.86 | $51.70 | $54.66 | $48.84 | 79,049,980 |
| 2021-02-18 | $52.82 | $53.79 | $51.50 | $51.95 | $46.42 | 46,465,190 |
| 2021-02-17 | $51.89 | $51.89 | $51.89 | $51.89 | $46.37 | 0 |
| 2021-02-16 | $51.89 | $51.89 | $51.89 | $51.89 | $46.37 | 0 |
| 2021-02-15 | $51.89 | $51.89 | $51.89 | $51.89 | $46.37 | 0 |
| 2021-02-12 | $51.89 | $51.89 | $51.89 | $51.89 | $46.37 | 0 |
| 2021-02-11 | $51.89 | $51.89 | $51.89 | $51.89 | $46.37 | 0 |
| 2021-02-10 | $51.10 | $52.08 | $50.68 | $51.89 | $46.37 | 33,745,880 |
| 2021-02-09 | $51.39 | $51.40 | $50.52 | $51.12 | $45.68 | 32,553,580 |
| 2021-02-08 | $50.19 | $51.45 | $49.94 | $51.22 | $45.77 | 36,044,910 |
| 2021-02-05 | $48.97 | $50.77 | $48.51 | $50.19 | $44.85 | 42,428,140 |
| 2021-02-04 | $49.59 | $49.59 | $48.09 | $49.00 | $43.79 | 43,365,420 |
| 2021-02-03 | $50.00 | $50.27 | $49.20 | $49.68 | $44.39 | 33,248,670 |
| 2021-02-02 | $50.65 | $50.68 | $49.50 | $50.00 | $44.68 | 59,968,500 |
| 2021-02-01 | $50.50 | $50.60 | $50.00 | $50.50 | $45.13 | 30,905,190 |
| 2021-01-29 | $50.99 | $51.20 | $50.00 | $50.44 | $45.07 | 41,319,280 |
| 2021-01-28 | $51.21 | $51.39 | $50.52 | $50.80 | $45.40 | 38,944,230 |
| 2021-01-27 | $51.98 | $52.79 | $51.55 | $51.70 | $46.20 | 35,909,960 |
| 2021-01-26 | $52.30 | $52.80 | $51.40 | $51.93 | $46.41 | 47,903,790 |
| 2021-01-25 | $52.05 | $53.57 | $51.31 | $53.04 | $47.40 | 58,857,850 |
| 2021-01-22 | $53.30 | $53.37 | $52.11 | $52.28 | $46.72 | 37,590,550 |
| 2021-01-21 | $54.00 | $54.19 | $53.01 | $53.25 | $47.58 | 46,311,670 |
| 2021-01-20 | $55.00 | $55.00 | $53.89 | $54.00 | $48.25 | 31,226,790 |
| 2021-01-19 | $55.33 | $55.50 | $54.00 | $55.07 | $49.21 | 39,926,500 |
| 2021-01-18 | $55.01 | $55.28 | $54.16 | $55.18 | $49.31 | 36,663,270 |
| 2021-01-15 | $55.80 | $56.18 | $55.01 | $55.58 | $49.67 | 32,552,380 |
| 2021-01-14 | $57.00 | $57.27 | $55.72 | $56.19 | $50.21 | 40,523,880 |
| 2021-01-13 | $56.94 | $58.88 | $56.41 | $57.30 | $51.20 | 54,063,430 |
| 2021-01-12 | $56.52 | $57.10 | $55.40 | $56.94 | $50.88 | 43,073,150 |
| 2021-01-11 | $57.60 | $58.16 | $56.06 | $56.51 | $50.50 | 65,944,690 |
| 2021-01-08 | $55.20 | $56.68 | $55.16 | $56.45 | $50.44 | 66,114,250 |
| 2021-01-07 | $55.01 | $55.05 | $53.54 | $54.93 | $49.09 | 68,864,290 |
| 2021-01-06 | $51.82 | $56.90 | $51.82 | $55.88 | $49.93 | 111,772,800 |
| 2021-01-05 | $52.25 | $52.32 | $51.01 | $51.81 | $46.30 | 41,983,750 |
| 2021-01-04 | $51.70 | $52.43 | $51.31 | $52.28 | $46.72 | 31,900,430 |
| 2021-01-01 | $51.62 | $51.62 | $51.62 | $51.62 | $46.13 | 0 |
| 2020-12-31 | $51.40 | $52.33 | $51.12 | $51.62 | $46.13 | 26,814,450 |
| 2020-12-30 | $51.20 | $51.39 | $50.63 | $51.34 | $45.88 | 19,481,930 |
| 2020-12-29 | $50.50 | $51.97 | $50.07 | $51.48 | $46.00 | 27,531,890 |
| 2020-12-28 | $51.15 | $51.19 | $50.02 | $50.19 | $44.85 | 35,833,390 |
| 2020-12-25 | $51.39 | $51.41 | $50.88 | $51.14 | $45.70 | 15,563,700 |
| 2020-12-24 | $51.25 | $52.12 | $50.99 | $51.38 | $45.91 | 16,776,700 |
| 2020-12-23 | $51.50 | $51.69 | $50.88 | $51.25 | $45.80 | 21,399,940 |
| 2020-12-22 | $52.79 | $52.90 | $51.50 | $51.53 | $46.05 | 32,372,100 |
| 2020-12-21 | $52.60 | $53.07 | $52.30 | $52.79 | $47.17 | 19,153,220 |
| 2020-12-18 | $52.91 | $53.72 | $52.75 | $53.17 | $47.51 | 19,517,790 |
| 2020-12-17 | $52.54 | $53.15 | $51.89 | $52.90 | $47.27 | 20,026,320 |
| 2020-12-16 | $52.50 | $52.88 | $52.30 | $52.70 | $47.09 | 16,618,360 |
| 2020-12-15 | $52.02 | $53.35 | $51.68 | $53.16 | $47.50 | 20,359,830 |
| 2020-12-14 | $52.46 | $52.66 | $51.58 | $52.02 | $46.49 | 19,877,190 |
| 2020-12-11 | $52.91 | $53.31 | $52.08 | $52.45 | $46.87 | 18,133,340 |
| 2020-12-10 | $52.81 | $53.19 | $52.55 | $52.91 | $47.28 | 16,007,380 |
| 2020-12-09 | $53.44 | $53.82 | $52.87 | $52.93 | $47.30 | 18,962,760 |
| 2020-12-08 | $54.23 | $54.68 | $53.42 | $53.44 | $47.75 | 21,819,340 |
| 2020-12-07 | $55.73 | $55.74 | $54.11 | $54.23 | $48.46 | 31,831,560 |
| 2020-12-04 | $55.44 | $55.87 | $54.89 | $55.87 | $49.93 | 16,376,490 |
| 2020-12-03 | $56.08 | $56.18 | $55.13 | $55.47 | $49.57 | 20,871,760 |
| 2020-12-02 | $56.20 | $56.49 | $55.80 | $56.06 | $50.10 | 17,166,730 |
| 2020-12-01 | $56.03 | $56.45 | $55.75 | $56.28 | $50.29 | 21,793,830 |
| 2020-11-30 | $55.60 | $56.68 | $55.51 | $56.50 | $50.49 | 35,744,760 |
| 2020-11-27 | $55.10 | $55.69 | $54.85 | $55.50 | $49.60 | 16,148,290 |
| 2020-11-26 | $55.50 | $55.80 | $54.61 | $55.01 | $49.16 | 18,611,340 |
| 2020-11-25 | $57.11 | $57.57 | $55.29 | $55.56 | $49.65 | 26,112,470 |
| 2020-11-24 | $56.90 | $57.50 | $56.22 | $57.14 | $51.06 | 22,386,520 |
| 2020-11-23 | $56.23 | $57.70 | $55.73 | $56.96 | $50.90 | 31,703,330 |
| 2020-11-20 | $56.88 | $56.88 | $56.00 | $56.20 | $50.22 | 20,525,200 |
| 2020-11-19 | $57.13 | $57.45 | $56.44 | $56.79 | $50.75 | 23,046,060 |
| 2020-11-18 | $57.74 | $58.09 | $56.83 | $57.50 | $51.38 | 25,246,850 |
| 2020-11-17 | $56.80 | $58.67 | $56.26 | $57.76 | $51.61 | 55,739,150 |
| 2020-11-16 | $55.40 | $56.87 | $55.20 | $56.76 | $50.72 | 41,753,080 |
| 2020-11-13 | $55.50 | $55.65 | $54.56 | $54.98 | $49.13 | 22,035,590 |
| 2020-11-12 | $55.69 | $56.46 | $55.00 | $55.84 | $49.90 | 32,694,920 |
| 2020-11-11 | $54.11 | $56.38 | $53.75 | $55.97 | $50.02 | 55,142,640 |
| 2020-11-10 | $55.34 | $55.60 | $53.76 | $54.00 | $48.25 | 34,624,410 |
| 2020-11-09 | $55.15 | $55.68 | $54.73 | $55.33 | $49.44 | 37,650,350 |
| 2020-11-06 | $54.61 | $55.40 | $53.90 | $54.74 | $48.92 | 35,119,790 |
| 2020-11-05 | $55.30 | $55.50 | $54.19 | $54.61 | $48.80 | 37,539,880 |
| 2020-11-04 | $51.94 | $54.87 | $51.80 | $54.54 | $48.74 | 64,749,390 |
| 2020-11-03 | $51.26 | $51.89 | $50.90 | $51.65 | $46.15 | 28,286,680 |
| 2020-11-02 | $50.83 | $51.55 | $50.61 | $51.07 | $45.64 | 22,563,280 |
| 2020-10-30 | $52.05 | $52.10 | $50.70 | $50.84 | $45.43 | 27,972,310 |
| 2020-10-29 | $51.00 | $52.55 | $50.90 | $52.05 | $46.51 | 27,635,950 |
| 2020-10-28 | $52.20 | $52.40 | $51.00 | $52.00 | $46.47 | 36,485,300 |
| 2020-10-27 | $52.00 | $52.92 | $51.61 | $52.65 | $47.05 | 25,662,570 |
| 2020-10-26 | $53.20 | $53.20 | $51.70 | $51.97 | $46.44 | 26,181,980 |
| 2020-10-23 | $53.24 | $53.60 | $53.00 | $53.20 | $47.54 | 17,498,330 |
| 2020-10-22 | $53.92 | $54.00 | $53.07 | $53.24 | $47.58 | 19,752,990 |
| 2020-10-21 | $54.52 | $54.67 | $53.70 | $54.07 | $48.32 | 17,546,300 |
| 2020-10-20 | $54.14 | $54.40 | $53.69 | $54.32 | $48.54 | 20,088,750 |
| 2020-10-19 | $55.19 | $55.58 | $54.03 | $54.08 | $48.33 | 27,377,750 |
| 2020-10-16 | $55.44 | $56.27 | $54.85 | $55.07 | $49.21 | 27,076,380 |
| 2020-10-15 | $55.61 | $55.99 | $55.02 | $55.66 | $49.74 | 20,286,980 |
| 2020-10-14 | $56.43 | $56.45 | $55.02 | $55.60 | $49.68 | 29,006,240 |
| 2020-10-13 | $56.88 | $56.88 | $56.30 | $56.45 | $50.44 | 21,794,030 |
| 2020-10-12 | $55.58 | $56.99 | $55.55 | $56.89 | $50.84 | 28,911,880 |
| 2020-10-09 | $56.09 | $56.12 | $54.78 | $55.62 | $49.70 | 32,452,000 |
| 2020-10-08 | $55.26 | $55.26 | $55.26 | $55.26 | $49.38 | 0 |
| 2020-10-07 | $55.26 | $55.26 | $55.26 | $55.26 | $49.38 | 0 |
| 2020-10-06 | $55.26 | $55.26 | $55.26 | $55.26 | $49.38 | 0 |
| 2020-10-05 | $55.26 | $55.26 | $55.26 | $55.26 | $49.38 | 0 |
| 2020-10-02 | $55.26 | $55.26 | $55.26 | $55.26 | $49.38 | 0 |
| 2020-10-01 | $55.26 | $55.26 | $55.26 | $55.26 | $49.38 | 0 |
| 2020-09-30 | $56.21 | $56.49 | $54.70 | $55.26 | $49.38 | 24,588,330 |
| 2020-09-29 | $56.41 | $56.74 | $55.76 | $55.85 | $49.91 | 18,388,680 |
| 2020-09-28 | $56.90 | $57.43 | $56.16 | $56.28 | $50.29 | 13,937,270 |
| 2020-09-25 | $57.20 | $57.55 | $56.52 | $56.70 | $50.67 | 14,412,700 |
| 2020-09-24 | $57.90 | $58.00 | $57.13 | $57.22 | $51.13 | 15,620,950 |
| 2020-09-23 | $58.95 | $58.95 | $58.01 | $58.20 | $52.01 | 12,648,000 |
| 2020-09-22 | $59.30 | $59.50 | $58.51 | $58.73 | $52.48 | 14,506,410 |
| 2020-09-21 | $60.48 | $60.79 | $59.39 | $59.75 | $53.39 | 15,950,540 |
| 2020-09-18 | $58.83 | $60.15 | $58.46 | $60.03 | $53.64 | 25,179,400 |
| 2020-09-17 | $59.19 | $59.29 | $58.18 | $58.55 | $52.32 | 13,832,880 |
| 2020-09-16 | $59.25 | $59.63 | $58.80 | $59.24 | $52.94 | 13,503,680 |
| 2020-09-15 | $59.08 | $59.43 | $58.42 | $59.19 | $52.89 | 14,352,600 |
| 2020-09-14 | $58.25 | $59.35 | $58.25 | $59.19 | $52.89 | 21,786,060 |
| 2020-09-11 | $58.05 | $58.20 | $57.20 | $58.00 | $51.83 | 13,910,840 |
| 2020-09-10 | $58.30 | $58.98 | $57.71 | $57.85 | $51.70 | 19,348,110 |
| 2020-09-09 | $58.03 | $58.38 | $57.19 | $57.70 | $51.56 | 19,487,130 |
| 2020-09-08 | $58.50 | $58.99 | $57.71 | $58.86 | $52.60 | 19,092,800 |
| 2020-09-07 | $59.40 | $59.89 | $58.05 | $58.28 | $52.08 | 21,031,210 |
| 2020-09-04 | $58.97 | $59.50 | $58.68 | $59.45 | $53.13 | 16,676,330 |
| 2020-09-03 | $59.73 | $60.32 | $59.31 | $59.57 | $53.23 | 23,903,140 |
| 2020-09-02 | $60.45 | $60.49 | $59.29 | $59.70 | $53.35 | 24,432,940 |
| 2020-09-01 | $60.70 | $60.74 | $59.75 | $60.30 | $53.88 | 28,657,950 |
| 2020-08-31 | $62.87 | $63.18 | $60.90 | $60.91 | $54.43 | 29,909,930 |
| 2020-08-28 | $60.64 | $62.20 | $60.33 | $62.10 | $55.49 | 31,339,950 |
| 2020-08-27 | $61.28 | $61.40 | $60.02 | $60.63 | $54.18 | 17,937,050 |
| 2020-08-26 | $61.34 | $62.10 | $60.65 | $60.90 | $54.42 | 22,436,920 |
| 2020-08-25 | $62.50 | $62.59 | $60.67 | $61.28 | $54.76 | 23,960,060 |
| 2020-08-24 | $60.79 | $62.00 | $60.65 | $61.58 | $55.03 | 39,639,800 |
| 2020-08-21 | $59.87 | $60.00 | $59.00 | $59.36 | $53.04 | 12,696,740 |
| 2020-08-20 | $60.51 | $60.51 | $59.00 | $59.24 | $52.94 | 20,094,640 |
| 2020-08-19 | $61.15 | $61.89 | $60.58 | $60.65 | $54.20 | 18,939,080 |
| 2020-08-18 | $61.10 | $61.39 | $60.51 | $61.14 | $54.64 | 18,016,210 |
| 2020-08-17 | $59.46 | $61.11 | $59.00 | $61.10 | $54.60 | 31,049,180 |
| 2020-08-14 | $59.03 | $59.48 | $58.38 | $59.45 | $53.13 | 19,415,480 |
| 2020-08-13 | $59.20 | $59.80 | $58.64 | $59.03 | $52.75 | 18,009,890 |
| 2020-08-12 | $60.55 | $60.78 | $58.01 | $59.08 | $52.79 | 31,556,180 |
| 2020-08-11 | $61.98 | $62.07 | $60.50 | $60.55 | $54.11 | 22,054,760 |
| 2020-08-10 | $62.70 | $63.49 | $61.00 | $61.60 | $55.05 | 28,580,070 |
| 2020-08-07 | $61.50 | $61.61 | $60.31 | $61.50 | $54.96 | 25,080,620 |
| 2020-08-06 | $62.10 | $62.87 | $60.79 | $61.29 | $54.77 | 29,609,930 |
| 2020-08-05 | $62.60 | $62.69 | $61.35 | $61.88 | $55.30 | 27,024,340 |
| 2020-08-04 | $62.80 | $63.30 | $62.19 | $62.69 | $56.02 | 29,948,590 |
| 2020-08-03 | $62.56 | $63.50 | $62.02 | $62.22 | $55.60 | 36,604,400 |
| 2020-07-31 | $61.00 | $62.69 | $60.91 | $61.42 | $54.89 | 35,478,210 |
| 2020-07-30 | $61.99 | $63.56 | $61.18 | $61.45 | $54.91 | 55,290,310 |
| 2020-07-29 | $59.60 | $60.80 | $59.05 | $60.68 | $54.22 | 31,914,820 |
| 2020-07-28 | $60.18 | $60.95 | $59.45 | $59.90 | $53.53 | 28,411,770 |
| 2020-07-27 | $59.62 | $60.90 | $59.14 | $59.76 | $53.40 | 36,205,440 |
| 2020-07-24 | $60.46 | $60.94 | $58.20 | $58.85 | $52.59 | 44,369,910 |
| 2020-07-23 | $60.08 | $61.50 | $59.11 | $61.05 | $54.55 | 43,753,280 |
| 2020-07-22 | $60.68 | $61.36 | $59.90 | $60.97 | $54.48 | 49,563,220 |
| 2020-07-21 | $62.69 | $62.99 | $59.82 | $60.91 | $54.43 | 86,357,700 |
| 2020-07-20 | $58.00 | $62.69 | $58.00 | $62.69 | $56.02 | 130,534,580 |
| 2020-07-17 | $56.00 | $57.53 | $55.73 | $56.99 | $50.93 | 39,627,690 |
| 2020-07-16 | $57.50 | $58.80 | $55.46 | $55.62 | $49.70 | 60,714,710 |
| 2020-07-15 | $58.94 | $59.34 | $57.10 | $57.35 | $51.25 | 40,134,170 |
| 2020-07-14 | $58.67 | $59.88 | $57.71 | $58.58 | $52.35 | 52,420,810 |
| 2020-07-13 | $57.00 | $59.18 | $56.82 | $58.47 | $52.25 | 58,434,920 |
| 2020-07-10 | $58.83 | $58.83 | $57.00 | $57.18 | $51.10 | 53,354,240 |
| 2020-07-09 | $57.96 | $59.45 | $57.10 | $59.24 | $52.94 | 69,068,490 |
| 2020-07-08 | $58.70 | $59.00 | $57.11 | $57.95 | $51.78 | 42,519,970 |
| 2020-07-07 | $59.00 | $60.60 | $58.00 | $58.00 | $51.83 | 53,226,570 |
| 2020-07-06 | $57.23 | $58.80 | $57.23 | $58.42 | $52.20 | 51,455,200 |
| 2020-07-03 | $56.60 | $57.84 | $56.08 | $56.77 | $50.73 | 44,253,250 |
| 2020-07-02 | $55.83 | $56.68 | $55.66 | $56.59 | $50.57 | 55,182,870 |
| 2020-07-01 | $53.18 | $55.55 | $52.91 | $55.39 | $49.50 | 56,880,610 |
| 2020-06-30 | $52.99 | $53.30 | $52.58 | $52.91 | $47.28 | 25,534,560 |
| 2020-06-29 | $53.44 | $53.87 | $52.52 | $52.76 | $47.15 | 38,980,580 |
| 2020-06-26 | $54.10 | $54.10 | $54.10 | $54.10 | $48.34 | 0 |
| 2020-06-25 | $54.10 | $54.10 | $54.10 | $54.10 | $48.34 | 0 |
| 2020-06-24 | $53.59 | $54.54 | $53.56 | $54.10 | $48.34 | 27,306,290 |
| 2020-06-23 | $53.85 | $53.86 | $53.19 | $53.40 | $47.72 | 30,222,870 |
| 2020-06-22 | $54.75 | $54.75 | $53.83 | $54.06 | $48.31 | 26,361,160 |
| 2020-06-19 | $54.50 | $54.83 | $53.80 | $54.60 | $48.79 | 34,299,080 |
| 2020-06-18 | $54.05 | $54.60 | $53.31 | $54.53 | $48.73 | 24,209,410 |
| 2020-06-17 | $55.98 | $56.45 | $55.40 | $56.05 | $48.30 | 32,695,330 |
| 2020-06-16 | $56.39 | $56.40 | $55.55 | $56.02 | $48.27 | 28,782,350 |
| 2020-06-15 | $55.79 | $56.54 | $55.20 | $55.60 | $47.91 | 22,382,800 |
| 2020-06-12 | $55.90 | $56.61 | $55.68 | $56.00 | $48.25 | 27,697,110 |
| 2020-06-11 | $57.81 | $57.81 | $56.02 | $56.76 | $48.91 | 34,589,700 |
| 2020-06-10 | $56.86 | $57.98 | $56.53 | $57.82 | $49.82 | 35,808,920 |
| 2020-06-09 | $55.90 | $56.97 | $55.82 | $56.56 | $48.74 | 24,519,750 |
| 2020-06-08 | $56.31 | $56.80 | $55.52 | $56.01 | $48.26 | 27,068,670 |
| 2020-06-05 | $56.60 | $56.62 | $55.18 | $56.14 | $48.38 | 35,289,210 |
| 2020-06-04 | $57.95 | $57.95 | $56.40 | $56.63 | $48.80 | 25,203,130 |
| 2020-06-03 | $57.88 | $58.36 | $57.50 | $57.57 | $49.61 | 20,045,260 |
| 2020-06-02 | $58.03 | $58.22 | $57.22 | $57.66 | $49.68 | 23,515,950 |
| 2020-06-01 | $57.43 | $58.48 | $56.98 | $58.35 | $50.28 | 33,150,290 |
| 2020-05-29 | $56.96 | $57.37 | $56.26 | $56.80 | $48.94 | 23,580,180 |
| 2020-05-28 | $56.96 | $58.00 | $56.80 | $57.52 | $49.56 | 17,318,160 |
| 2020-05-27 | $57.53 | $57.88 | $56.88 | $56.95 | $49.07 | 16,242,030 |
| 2020-05-26 | $57.27 | $57.96 | $57.00 | $57.42 | $49.48 | 19,786,110 |
| 2020-05-25 | $56.90 | $56.98 | $55.88 | $56.71 | $48.87 | 20,428,940 |
| 2020-05-22 | $58.10 | $58.27 | $56.85 | $56.99 | $49.11 | 25,239,790 |
| 2020-05-21 | $58.78 | $58.97 | $57.60 | $58.53 | $50.43 | 21,427,560 |
| 2020-05-20 | $59.40 | $59.57 | $58.27 | $58.60 | $50.49 | 24,077,390 |
| 2020-05-19 | $60.10 | $60.48 | $59.17 | $59.40 | $51.18 | 18,026,010 |
| 2020-05-18 | $59.55 | $59.98 | $59.07 | $59.39 | $51.18 | 21,229,370 |
| 2020-05-15 | $59.21 | $59.50 | $58.17 | $58.85 | $50.71 | 22,594,170 |
| 2020-05-14 | $60.98 | $61.16 | $59.01 | $59.18 | $50.99 | 35,695,490 |
| 2020-05-13 | $61.31 | $61.40 | $60.31 | $61.19 | $52.73 | 19,317,910 |
| 2020-05-12 | $62.00 | $62.24 | $60.55 | $61.42 | $52.92 | 22,324,270 |
| 2020-05-11 | $61.21 | $62.87 | $61.18 | $61.95 | $53.38 | 32,316,440 |
| 2020-05-08 | $61.01 | $61.33 | $60.34 | $60.85 | $52.43 | 21,437,650 |
| 2020-05-07 | $59.70 | $60.94 | $59.70 | $60.90 | $52.48 | 29,534,640 |
| 2020-05-06 | $59.30 | $59.92 | $58.68 | $59.59 | $51.35 | 36,527,060 |
| 2020-05-05 | $59.96 | $59.96 | $59.96 | $59.96 | $51.67 | 0 |
| 2020-05-04 | $59.96 | $59.96 | $59.96 | $59.96 | $51.67 | 0 |
| 2020-05-01 | $59.96 | $59.96 | $59.96 | $59.96 | $51.67 | 0 |
| 2020-04-30 | $60.25 | $60.35 | $59.40 | $59.96 | $51.67 | 20,835,330 |
| 2020-04-29 | $58.75 | $60.80 | $58.74 | $60.00 | $51.70 | 25,441,060 |
| 2020-04-28 | $58.98 | $59.02 | $57.62 | $58.74 | $50.62 | 19,541,290 |
| 2020-04-27 | $58.60 | $59.36 | $58.25 | $58.41 | $50.33 | 19,467,550 |
| 2020-04-24 | $57.92 | $58.30 | $57.30 | $58.04 | $50.01 | 18,248,440 |
| 2020-04-23 | $59.66 | $59.85 | $57.92 | $57.92 | $49.91 | 23,800,650 |
| 2020-04-22 | $58.70 | $59.59 | $58.35 | $59.53 | $51.30 | 16,842,870 |
| 2020-04-21 | $59.00 | $59.84 | $58.05 | $59.15 | $50.97 | 21,053,890 |
| 2020-04-20 | $58.97 | $60.21 | $58.95 | $59.56 | $51.32 | 30,218,350 |
| 2020-04-17 | $57.75 | $59.38 | $57.36 | $58.21 | $50.16 | 30,411,080 |
| 2020-04-16 | $57.21 | $57.74 | $56.88 | $57.28 | $49.36 | 18,284,440 |
| 2020-04-15 | $59.36 | $59.36 | $57.62 | $57.80 | $49.81 | 29,085,380 |
| 2020-04-14 | $58.90 | $59.68 | $58.66 | $59.66 | $51.41 | 23,227,350 |
| 2020-04-13 | $57.70 | $60.02 | $57.31 | $59.30 | $51.10 | 27,619,270 |
| 2020-04-10 | $58.40 | $58.90 | $57.20 | $57.88 | $49.87 | 22,532,580 |
| 2020-04-09 | $57.87 | $58.59 | $57.30 | $57.95 | $49.93 | 22,552,390 |
| 2020-04-08 | $57.01 | $58.31 | $56.76 | $57.60 | $49.63 | 25,989,750 |
| 2020-04-07 | $55.88 | $58.56 | $55.86 | $57.80 | $49.81 | 61,942,730 |
| 2020-04-06 | $54.62 | $54.62 | $54.62 | $54.62 | $47.07 | 0 |
| 2020-04-03 | $54.20 | $55.41 | $54.20 | $54.62 | $47.07 | 17,589,930 |
| 2020-04-02 | $54.09 | $54.79 | $53.47 | $54.72 | $47.15 | 22,836,670 |
| 2020-04-01 | $54.80 | $56.07 | $54.62 | $54.80 | $47.22 | 21,899,530 |
| 2020-03-31 | $56.38 | $56.50 | $54.91 | $55.10 | $47.48 | 24,043,850 |
| 2020-03-30 | $54.97 | $56.68 | $54.53 | $55.84 | $48.12 | 35,020,170 |
| 2020-03-27 | $55.00 | $56.50 | $54.28 | $55.82 | $48.10 | 36,329,150 |
| 2020-03-26 | $54.31 | $56.23 | $54.24 | $54.33 | $46.82 | 23,976,390 |
| 2020-03-25 | $56.50 | $57.19 | $54.72 | $55.36 | $47.70 | 43,503,440 |
| 2020-03-24 | $53.13 | $54.65 | $52.57 | $54.65 | $47.09 | 45,918,540 |
| 2020-03-23 | $50.50 | $53.00 | $50.48 | $51.73 | $44.58 | 44,988,550 |
| 2020-03-20 | $50.86 | $53.08 | $49.85 | $52.87 | $45.56 | 51,326,790 |
| 2020-03-19 | $51.15 | $52.26 | $47.68 | $50.09 | $43.16 | 57,758,550 |
| 2020-03-18 | $51.65 | $53.58 | $51.34 | $51.40 | $44.29 | 47,970,880 |
| 2020-03-17 | $52.49 | $53.15 | $49.20 | $51.00 | $43.95 | 46,040,520 |
| 2020-03-16 | $54.53 | $55.13 | $51.41 | $51.70 | $44.55 | 37,312,700 |
| 2020-03-13 | $52.50 | $55.39 | $51.87 | $54.12 | $46.63 | 38,338,660 |
| 2020-03-12 | $55.05 | $55.70 | $53.89 | $55.19 | $47.56 | 34,492,540 |
| 2020-03-11 | $57.53 | $57.55 | $56.05 | $56.14 | $48.38 | 25,089,190 |
| 2020-03-10 | $55.70 | $58.22 | $55.29 | $57.57 | $49.61 | 42,833,260 |
| 2020-03-09 | $56.10 | $56.63 | $55.15 | $55.70 | $48.00 | 43,452,290 |
| 2020-03-06 | $58.47 | $58.60 | $57.15 | $57.20 | $49.29 | 42,461,490 |
| 2020-03-05 | $59.43 | $59.81 | $58.57 | $59.06 | $50.89 | 38,152,290 |
| 2020-03-04 | $58.18 | $60.18 | $58.00 | $59.24 | $51.05 | 47,563,460 |
| 2020-03-03 | $62.13 | $62.13 | $58.22 | $59.00 | $50.84 | 90,455,110 |
| 2020-03-02 | $55.28 | $60.35 | $55.28 | $60.31 | $51.97 | 103,858,380 |
| 2020-02-28 | $54.23 | $56.88 | $54.00 | $54.86 | $47.27 | 57,980,570 |
| 2020-02-27 | $53.35 | $56.45 | $53.35 | $55.67 | $47.97 | 64,117,230 |
| 2020-02-26 | $50.99 | $54.25 | $50.76 | $53.29 | $45.92 | 64,677,530 |
| 2020-02-25 | $51.85 | $52.64 | $51.05 | $51.95 | $44.76 | 34,729,770 |
| 2020-02-24 | $52.22 | $54.55 | $51.93 | $53.02 | $45.69 | 44,958,130 |
| 2020-02-21 | $52.01 | $52.85 | $51.68 | $52.26 | $45.03 | 28,589,890 |
| 2020-02-20 | $52.48 | $52.66 | $51.51 | $52.45 | $45.20 | 26,178,000 |
| 2020-02-19 | $51.51 | $52.97 | $51.02 | $52.22 | $45.00 | 26,362,250 |
| 2020-02-18 | $53.01 | $53.27 | $51.37 | $51.80 | $44.64 | 44,442,090 |
| 2020-02-17 | $52.82 | $53.53 | $52.38 | $53.42 | $46.03 | 29,901,590 |
| 2020-02-14 | $52.00 | $53.00 | $52.00 | $52.82 | $45.51 | 24,535,010 |
| 2020-02-13 | $52.00 | $52.97 | $51.53 | $52.55 | $45.28 | 37,503,110 |
| 2020-02-12 | $50.80 | $51.83 | $50.60 | $51.81 | $44.64 | 29,140,810 |
| 2020-02-11 | $50.88 | $52.10 | $50.61 | $51.60 | $44.46 | 40,200,560 |
| 2020-02-10 | $47.80 | $51.50 | $47.55 | $51.27 | $44.18 | 46,788,220 |
| 2020-02-07 | $47.69 | $48.45 | $47.44 | $48.31 | $41.63 | 24,038,000 |
| 2020-02-06 | $47.52 | $48.34 | $46.81 | $47.96 | $41.33 | 28,755,750 |
| 2020-02-05 | $47.40 | $48.15 | $46.90 | $47.18 | $40.65 | 38,919,000 |
| 2020-02-04 | $45.28 | $48.30 | $45.28 | $47.42 | $40.86 | 48,562,250 |
| 2020-02-03 | $43.21 | $45.30 | $43.21 | $44.83 | $38.63 | 75,940,220 |
| 2020-01-31 | $48.00 | $48.00 | $48.00 | $48.00 | $41.36 | 0 |
| 2020-01-30 | $48.00 | $48.00 | $48.00 | $48.00 | $41.36 | 0 |
| 2020-01-29 | $48.00 | $48.00 | $48.00 | $48.00 | $41.36 | 0 |
| 2020-01-28 | $48.00 | $48.00 | $48.00 | $48.00 | $41.36 | 0 |
| 2020-01-27 | $48.00 | $48.00 | $48.00 | $48.00 | $41.36 | 0 |
| 2020-01-24 | $48.00 | $48.00 | $48.00 | $48.00 | $41.36 | 0 |
| 2020-01-23 | $49.90 | $50.00 | $47.55 | $48.00 | $41.36 | 43,507,840 |
| 2020-01-22 | $49.62 | $50.47 | $49.31 | $50.04 | $43.12 | 39,854,240 |
| 2020-01-21 | $52.00 | $52.02 | $50.08 | $50.13 | $43.20 | 40,751,330 |
| 2020-01-20 | $52.13 | $53.20 | $52.10 | $52.66 | $45.38 | 26,280,240 |
| 2020-01-17 | $52.20 | $52.65 | $51.82 | $52.13 | $44.92 | 16,927,970 |
| 2020-01-16 | $52.27 | $52.60 | $51.60 | $51.73 | $44.58 | 24,712,570 |
| 2020-01-15 | $53.10 | $53.21 | $52.15 | $52.49 | $45.23 | 17,396,920 |
| 2020-01-14 | $52.70 | $53.50 | $52.48 | $52.91 | $45.59 | 23,102,140 |
| 2020-01-13 | $53.00 | $53.00 | $51.70 | $52.72 | $45.43 | 32,982,600 |
| 2020-01-10 | $53.11 | $53.58 | $52.30 | $53.44 | $46.05 | 25,068,450 |
| 2020-01-09 | $53.40 | $53.50 | $52.66 | $53.14 | $45.79 | 22,788,920 |
| 2020-01-08 | $53.00 | $53.38 | $52.60 | $52.69 | $45.40 | 23,232,480 |
| 2020-01-07 | $53.12 | $54.13 | $53.12 | $53.48 | $46.08 | 23,478,330 |
| 2020-01-06 | $54.01 | $54.54 | $53.05 | $53.32 | $45.95 | 34,356,080 |
| 2020-01-03 | $56.00 | $56.10 | $54.44 | $54.68 | $47.12 | 28,864,210 |
| 2020-01-02 | $55.30 | $57.75 | $55.03 | $55.80 | $48.08 | 41,123,570 |
| 2020-01-01 | $54.80 | $54.80 | $54.80 | $54.80 | $47.22 | 0 |
| 2019-12-31 | $52.99 | $55.32 | $52.18 | $54.80 | $47.22 | 33,500,060 |
| 2019-12-30 | $52.89 | $54.30 | $52.31 | $52.77 | $45.47 | 27,259,480 |
| 2019-12-27 | $52.10 | $52.75 | $51.83 | $52.01 | $44.82 | 22,311,260 |
| 2019-12-26 | $51.10 | $52.90 | $50.85 | $52.40 | $45.15 | 23,229,390 |
| 2019-12-25 | $49.93 | $51.28 | $49.47 | $50.80 | $43.77 | 19,445,080 |
| 2019-12-24 | $49.88 | $50.20 | $49.41 | $50.18 | $43.24 | 13,386,500 |
| 2019-12-23 | $48.30 | $50.40 | $48.23 | $49.70 | $42.83 | 29,864,530 |
| 2019-12-20 | $48.38 | $48.65 | $48.07 | $48.27 | $41.59 | 12,911,680 |
| 2019-12-19 | $48.35 | $48.99 | $48.19 | $48.31 | $41.63 | 17,993,110 |
| 2019-12-18 | $48.43 | $48.77 | $48.01 | $48.20 | $41.53 | 17,099,040 |
| 2019-12-17 | $49.09 | $49.10 | $48.23 | $48.57 | $41.85 | 30,586,020 |
| 2019-12-16 | $48.89 | $49.32 | $48.46 | $48.92 | $42.15 | 18,703,770 |
| 2019-12-13 | $48.88 | $49.43 | $48.29 | $48.85 | $42.09 | 31,291,910 |
| 2019-12-12 | $49.45 | $49.50 | $47.87 | $48.01 | $41.37 | 21,957,040 |
| 2019-12-11 | $48.37 | $49.27 | $48.00 | $49.18 | $42.38 | 18,905,350 |
| 2019-12-10 | $47.55 | $48.79 | $47.39 | $48.29 | $41.61 | 24,384,990 |
| 2019-12-09 | $47.18 | $48.90 | $47.18 | $48.19 | $41.52 | 24,400,490 |
| 2019-12-06 | $47.00 | $47.23 | $46.59 | $47.12 | $40.60 | 15,561,110 |
| 2019-12-05 | $46.40 | $47.07 | $46.33 | $46.75 | $40.28 | 11,713,380 |
| 2019-12-04 | $45.99 | $46.46 | $45.43 | $46.00 | $39.64 | 11,326,110 |
| 2019-12-03 | $46.42 | $46.62 | $45.73 | $46.22 | $39.83 | 12,561,110 |
| 2019-12-02 | $46.43 | $47.08 | $46.38 | $46.69 | $40.23 | 18,603,930 |
| 2019-11-29 | $46.71 | $47.04 | $45.59 | $45.80 | $39.47 | 21,894,070 |
| 2019-11-28 | $46.94 | $47.88 | $46.58 | $46.99 | $40.49 | 15,514,780 |
| 2019-11-27 | $47.03 | $47.70 | $46.65 | $46.68 | $40.22 | 19,593,610 |
| 2019-11-26 | $47.81 | $47.90 | $46.68 | $46.90 | $40.41 | 28,495,770 |
| 2019-11-25 | $46.28 | $47.88 | $46.28 | $47.86 | $41.24 | 41,067,830 |
| 2019-11-22 | $45.15 | $46.42 | $45.05 | $46.03 | $39.66 | 32,639,010 |
| 2019-11-21 | $44.66 | $45.25 | $44.11 | $45.01 | $38.78 | 14,956,810 |
| 2019-11-20 | $44.82 | $45.35 | $44.45 | $44.60 | $38.43 | 21,353,420 |
| 2019-11-19 | $43.88 | $44.93 | $43.51 | $44.85 | $38.65 | 30,924,700 |
| 2019-11-18 | $42.65 | $43.66 | $42.65 | $43.64 | $37.60 | 17,497,970 |
| 2019-11-15 | $43.05 | $43.34 | $42.65 | $42.65 | $36.75 | 11,923,800 |
| 2019-11-14 | $42.98 | $43.59 | $42.80 | $43.05 | $37.10 | 17,245,390 |
| 2019-11-13 | $42.89 | $42.89 | $42.23 | $42.73 | $36.82 | 14,182,970 |
| 2019-11-12 | $42.90 | $43.08 | $42.40 | $42.94 | $37.00 | 12,206,790 |
| 2019-11-11 | $43.50 | $43.90 | $42.60 | $42.81 | $36.89 | 17,051,020 |
| 2019-11-08 | $44.14 | $44.19 | $43.60 | $43.68 | $37.64 | 16,958,460 |
| 2019-11-07 | $43.92 | $44.28 | $43.58 | $43.80 | $37.74 | 14,688,540 |
| 2019-11-06 | $44.58 | $44.69 | $43.67 | $43.79 | $37.73 | 17,191,470 |
| 2019-11-05 | $44.53 | $44.75 | $43.79 | $44.19 | $38.08 | 20,954,230 |
| 2019-11-04 | $44.08 | $44.79 | $44.08 | $44.35 | $38.22 | 29,031,810 |
| 2019-11-01 | $42.16 | $43.79 | $42.01 | $43.47 | $37.46 | 35,957,990 |
| 2019-10-31 | $41.80 | $42.43 | $41.78 | $42.16 | $36.33 | 12,666,430 |
| 2019-10-30 | $41.80 | $42.00 | $41.06 | $41.98 | $36.17 | 11,814,910 |
| 2019-10-29 | $42.19 | $42.28 | $41.61 | $41.66 | $35.90 | 14,037,740 |
| 2019-10-28 | $42.34 | $42.74 | $41.91 | $42.18 | $36.35 | 15,224,360 |
| 2019-10-25 | $42.40 | $42.78 | $41.85 | $42.38 | $36.52 | 16,035,510 |
| 2019-10-24 | $42.18 | $42.88 | $42.01 | $42.29 | $36.44 | 15,409,510 |
| 2019-10-23 | $42.40 | $42.49 | $41.94 | $42.12 | $36.29 | 13,685,970 |
| 2019-10-22 | $42.35 | $42.35 | $41.62 | $41.92 | $36.12 | 12,305,410 |
| 2019-10-21 | $42.26 | $42.67 | $41.95 | $42.19 | $36.35 | 12,636,040 |
| 2019-10-18 | $42.79 | $43.13 | $42.03 | $42.34 | $36.48 | 13,882,940 |
| 2019-10-17 | $42.60 | $43.05 | $42.44 | $42.60 | $36.71 | 11,102,480 |
| 2019-10-16 | $43.00 | $43.12 | $42.44 | $42.58 | $36.69 | 14,047,100 |
| 2019-10-15 | $43.29 | $43.30 | $42.43 | $42.58 | $36.69 | 14,795,190 |
| 2019-10-14 | $43.70 | $43.98 | $42.95 | $43.15 | $37.18 | 21,627,900 |
| 2019-10-11 | $42.00 | $43.46 | $42.00 | $43.26 | $37.28 | 39,420,330 |
| 2019-10-10 | $41.68 | $41.78 | $41.11 | $41.68 | $35.92 | 11,950,040 |
| 2019-10-09 | $42.01 | $42.16 | $41.50 | $41.81 | $36.03 | 14,427,730 |
| 2019-10-08 | $41.40 | $42.55 | $41.40 | $42.44 | $36.57 | 20,941,050 |
| 2019-10-07 | $41.34 | $41.34 | $41.34 | $41.34 | $35.62 | 0 |
| 2019-10-04 | $41.34 | $41.34 | $41.34 | $41.34 | $35.62 | 0 |
| 2019-10-03 | $41.34 | $41.34 | $41.34 | $41.34 | $35.62 | 0 |
| 2019-10-02 | $41.34 | $41.34 | $41.34 | $41.34 | $35.62 | 0 |
| 2019-10-01 | $41.34 | $41.34 | $41.34 | $41.34 | $35.62 | 0 |
| 2019-09-30 | $41.01 | $42.23 | $41.01 | $41.34 | $35.62 | 9,931,180 |
| 2019-09-27 | $42.20 | $42.23 | $40.56 | $41.44 | $35.71 | 18,391,020 |
| 2019-09-26 | $41.80 | $42.35 | $41.62 | $42.01 | $36.20 | 16,500,870 |
| 2019-09-25 | $41.23 | $41.92 | $40.88 | $41.48 | $35.74 | 12,080,080 |
| 2019-09-24 | $41.28 | $41.57 | $41.15 | $41.24 | $35.54 | 9,714,980 |
| 2019-09-23 | $41.95 | $42.00 | $41.00 | $41.28 | $35.57 | 14,131,880 |
| 2019-09-20 | $41.92 | $42.24 | $41.66 | $41.93 | $36.13 | 15,836,980 |
| 2019-09-19 | $41.94 | $41.94 | $41.29 | $41.68 | $35.92 | 10,394,550 |
| 2019-09-18 | $41.73 | $41.95 | $41.48 | $41.70 | $35.93 | 9,846,780 |
| 2019-09-17 | $42.14 | $42.20 | $41.42 | $41.57 | $35.82 | 11,158,030 |
| 2019-09-16 | $42.42 | $42.50 | $41.99 | $42.23 | $36.39 | 10,638,290 |
| 2019-09-13 | $42.42 | $42.42 | $42.42 | $42.42 | $36.55 | 0 |
| 2019-09-12 | $42.69 | $42.88 | $42.00 | $42.42 | $36.55 | 17,272,540 |
| 2019-09-11 | $42.70 | $42.80 | $41.79 | $42.29 | $36.44 | 19,797,760 |
| 2019-09-10 | $42.85 | $43.03 | $42.04 | $42.60 | $36.71 | 15,225,790 |
| 2019-09-09 | $43.34 | $43.43 | $42.39 | $42.67 | $36.77 | 25,849,100 |
| 2019-09-06 | $42.98 | $43.30 | $42.50 | $43.16 | $37.19 | 29,228,000 |
| 2019-09-05 | $43.00 | $43.40 | $42.36 | $42.60 | $36.71 | 34,069,620 |
| 2019-09-04 | $41.99 | $42.75 | $41.98 | $42.52 | $36.64 | 35,477,350 |
| 2019-09-03 | $41.15 | $41.97 | $41.12 | $41.73 | $35.96 | 27,021,920 |
| 2019-09-02 | $39.40 | $41.10 | $39.32 | $40.96 | $35.29 | 33,573,690 |
| 2019-08-30 | $39.60 | $39.76 | $39.24 | $39.43 | $33.98 | 16,719,190 |
| 2019-08-29 | $39.56 | $39.61 | $39.02 | $39.14 | $33.73 | 13,691,340 |
| 2019-08-28 | $40.00 | $40.04 | $39.30 | $39.50 | $34.04 | 11,735,450 |
| 2019-08-27 | $39.88 | $40.40 | $39.70 | $39.80 | $34.30 | 25,449,860 |
| 2019-08-26 | $39.50 | $39.88 | $39.29 | $39.58 | $34.11 | 17,361,160 |
| 2019-08-23 | $39.33 | $40.28 | $39.10 | $40.12 | $34.57 | 27,337,820 |
| 2019-08-22 | $40.02 | $40.02 | $38.96 | $39.16 | $33.74 | 16,383,680 |
| 2019-08-21 | $39.60 | $40.08 | $39.33 | $39.91 | $34.39 | 14,362,300 |
| 2019-08-20 | $39.49 | $39.89 | $39.43 | $39.63 | $34.15 | 14,523,090 |
| 2019-08-19 | $39.09 | $39.65 | $39.08 | $39.63 | $34.15 | 22,497,410 |
| 2019-08-16 | $38.60 | $39.10 | $38.48 | $38.84 | $33.47 | 15,829,960 |
| 2019-08-15 | $37.91 | $38.69 | $37.76 | $38.61 | $33.27 | 14,798,440 |
| 2019-08-14 | $38.50 | $38.93 | $38.35 | $38.39 | $33.08 | 17,867,470 |
| 2019-08-13 | $38.45 | $38.46 | $37.97 | $38.07 | $32.80 | 15,250,630 |
| 2019-08-12 | $38.68 | $38.77 | $38.30 | $38.74 | $33.38 | 12,493,050 |
| 2019-08-09 | $38.96 | $38.97 | $38.28 | $38.36 | $33.05 | 12,761,430 |
| 2019-08-08 | $38.46 | $38.99 | $38.46 | $38.63 | $33.29 | 15,433,780 |
| 2019-08-07 | $38.57 | $38.80 | $38.11 | $38.26 | $32.97 | 15,610,060 |
| 2019-08-06 | $37.00 | $38.58 | $36.66 | $38.40 | $33.09 | 28,377,630 |
| 2019-08-05 | $38.28 | $38.37 | $37.80 | $37.81 | $32.58 | 19,771,140 |
| 2019-08-02 | $38.43 | $38.93 | $38.27 | $38.57 | $33.24 | 18,353,640 |
| 2019-08-01 | $39.54 | $39.54 | $38.60 | $39.20 | $33.78 | 24,367,150 |
| 2019-07-31 | $40.51 | $40.58 | $39.51 | $39.53 | $34.06 | 27,765,710 |
| 2019-07-30 | $41.30 | $41.37 | $40.73 | $40.84 | $35.19 | 16,349,100 |
| 2019-07-29 | $41.10 | $41.35 | $40.84 | $40.99 | $35.32 | 14,382,370 |
| 2019-07-26 | $40.63 | $41.48 | $40.26 | $41.26 | $35.55 | 27,239,410 |
| 2019-07-25 | $40.30 | $40.73 | $40.17 | $40.73 | $35.10 | 17,732,910 |
| 2019-07-24 | $40.48 | $40.93 | $40.21 | $40.36 | $34.78 | 20,589,830 |
| 2019-07-23 | $40.49 | $40.55 | $40.11 | $40.20 | $34.64 | 13,495,250 |
| 2019-07-22 | $40.52 | $40.77 | $40.10 | $40.54 | $34.93 | 13,065,180 |
| 2019-07-19 | $40.50 | $40.94 | $40.39 | $40.51 | $34.91 | 15,248,750 |
| 2019-07-18 | $40.60 | $40.78 | $40.15 | $40.17 | $34.61 | 16,014,530 |
| 2019-07-17 | $40.75 | $40.98 | $40.47 | $40.78 | $35.14 | 10,872,710 |
| 2019-07-16 | $41.28 | $41.39 | $40.66 | $40.90 | $35.24 | 17,114,950 |
| 2019-07-15 | $41.13 | $41.80 | $40.10 | $41.48 | $35.74 | 20,932,040 |
| 2019-07-12 | $41.27 | $41.57 | $41.00 | $41.23 | $35.53 | 15,619,720 |
| 2019-07-11 | $41.12 | $41.68 | $41.00 | $41.08 | $35.40 | 19,804,780 |
| 2019-07-10 | $42.08 | $42.16 | $40.51 | $40.82 | $35.17 | 33,430,720 |
| 2019-07-09 | $41.80 | $42.28 | $41.63 | $41.80 | $36.02 | 21,593,820 |
| 2019-07-08 | $42.97 | $42.97 | $41.68 | $41.77 | $35.99 | 31,022,640 |
| 2019-07-05 | $42.98 | $43.43 | $42.74 | $43.30 | $37.31 | 18,520,710 |
| 2019-07-04 | $42.29 | $43.15 | $42.28 | $42.78 | $36.86 | 25,282,290 |
| 2019-07-03 | $42.58 | $42.95 | $41.80 | $42.18 | $36.35 | 27,939,930 |
| 2019-07-02 | $42.00 | $42.92 | $41.81 | $42.59 | $36.70 | 34,045,320 |
| 2019-07-01 | $42.20 | $42.36 | $41.69 | $41.96 | $36.16 | 36,364,550 |
| 2019-06-28 | $41.45 | $41.63 | $40.92 | $41.50 | $35.76 | 23,297,620 |
| 2019-06-27 | $40.67 | $41.33 | $40.45 | $41.26 | $35.55 | 26,112,820 |
| 2019-06-26 | $40.04 | $40.66 | $39.76 | $40.49 | $34.89 | 12,799,240 |
| 2019-06-25 | $40.68 | $40.96 | $39.68 | $40.15 | $34.60 | 21,385,060 |
| 2019-06-24 | $39.99 | $40.76 | $39.86 | $40.62 | $35.00 | 21,065,320 |
| 2019-06-21 | $40.55 | $40.88 | $39.97 | $40.16 | $34.61 | 24,834,590 |
| 2019-06-20 | $39.37 | $40.79 | $39.37 | $40.55 | $34.94 | 32,399,650 |
| 2019-06-19 | $40.20 | $40.40 | $39.37 | $39.50 | $34.04 | 29,997,950 |
| 2019-06-18 | $41.10 | $41.35 | $40.59 | $40.76 | $35.12 | 25,595,170 |
| 2019-06-17 | $40.80 | $41.11 | $40.67 | $41.00 | $35.33 | 16,004,880 |
| 2019-06-14 | $40.71 | $41.08 | $40.65 | $40.79 | $35.15 | 15,886,490 |
| 2019-06-13 | $40.83 | $41.00 | $40.48 | $40.72 | $35.09 | 17,832,240 |
| 2019-06-12 | $40.80 | $41.58 | $40.65 | $40.94 | $35.28 | 34,714,320 |
| 2019-06-11 | $39.56 | $40.87 | $39.54 | $40.69 | $35.06 | 64,920,830 |
| 2019-06-10 | $38.54 | $39.11 | $38.35 | $38.84 | $33.47 | 19,526,850 |
| 2019-06-07 | $38.28 | $38.28 | $38.28 | $38.28 | $32.99 | 0 |
| 2019-06-06 | $38.16 | $38.53 | $37.79 | $38.28 | $32.99 | 13,943,340 |
| 2019-06-05 | $38.65 | $38.77 | $37.83 | $37.90 | $32.66 | 16,897,490 |
| 2019-06-04 | $39.52 | $39.54 | $38.10 | $38.21 | $32.93 | 22,673,660 |
| 2019-06-03 | $39.78 | $40.10 | $39.20 | $39.35 | $33.91 | 22,664,380 |
| 2019-05-31 | $39.47 | $39.85 | $39.37 | $39.55 | $34.08 | 13,070,490 |
| 2019-05-30 | $39.71 | $39.78 | $39.11 | $39.28 | $33.85 | 15,767,150 |
| 2019-05-29 | $39.48 | $40.13 | $39.26 | $39.79 | $34.29 | 17,933,860 |
| 2019-05-28 | $39.15 | $40.06 | $38.92 | $39.76 | $34.26 | 28,603,340 |
| 2019-05-27 | $39.10 | $39.30 | $38.10 | $39.17 | $33.75 | 23,722,230 |
| 2019-05-24 | $38.82 | $39.41 | $38.67 | $39.15 | $33.74 | 16,928,580 |
| 2019-05-23 | $39.10 | $39.45 | $38.76 | $38.80 | $33.43 | 16,247,330 |
| 2019-05-22 | $39.45 | $39.73 | $39.00 | $39.26 | $33.83 | 13,735,050 |
| 2019-05-21 | $38.39 | $39.96 | $38.37 | $39.45 | $33.99 | 28,370,310 |
| 2019-05-20 | $38.91 | $39.30 | $38.15 | $38.44 | $33.12 | 19,627,780 |
| 2019-05-17 | $40.38 | $40.44 | $38.80 | $38.95 | $33.56 | 29,567,350 |
| 2019-05-16 | $39.53 | $40.45 | $39.22 | $40.41 | $34.82 | 30,957,840 |
| 2019-05-15 | $38.63 | $39.74 | $38.40 | $39.60 | $34.12 | 30,168,850 |
| 2019-05-14 | $38.01 | $38.75 | $37.81 | $38.14 | $32.86 | 20,586,680 |
| 2019-05-13 | $38.34 | $38.86 | $38.11 | $38.31 | $33.01 | 18,234,850 |
| 2019-05-10 | $38.19 | $39.12 | $37.15 | $38.99 | $33.60 | 33,543,510 |
| 2019-05-09 | $38.21 | $38.58 | $37.50 | $37.72 | $32.50 | 24,415,510 |
| 2019-05-08 | $38.50 | $39.07 | $38.31 | $38.45 | $33.13 | 23,354,290 |
| 2019-05-07 | $38.63 | $39.86 | $38.54 | $39.18 | $33.76 | 31,650,760 |
| 2019-05-06 | $38.62 | $39.43 | $37.56 | $38.51 | $33.18 | 48,431,380 |
| 2019-05-03 | $39.95 | $39.95 | $39.95 | $39.95 | $34.42 | 0 |
| 2019-05-02 | $39.95 | $39.95 | $39.95 | $39.95 | $34.42 | 0 |
| 2019-05-01 | $39.95 | $39.95 | $39.95 | $39.95 | $34.42 | 0 |
| 2019-04-30 | $40.00 | $40.50 | $39.48 | $39.95 | $34.42 | 29,885,300 |
| 2019-04-29 | $39.70 | $40.67 | $39.60 | $40.30 | $34.73 | 36,561,160 |
| 2019-04-26 | $39.54 | $39.92 | $38.83 | $39.49 | $34.03 | 29,986,550 |
| 2019-04-25 | $40.85 | $40.86 | $39.40 | $39.50 | $34.04 | 27,399,210 |
| 2019-04-24 | $41.00 | $41.14 | $40.38 | $40.72 | $35.09 | 22,153,380 |
| 2019-04-23 | $40.61 | $41.05 | $40.05 | $40.62 | $35.00 | 30,937,220 |
| 2019-04-22 | $42.02 | $42.20 | $40.60 | $40.71 | $35.08 | 41,834,980 |
| 2019-04-19 | $42.50 | $42.60 | $41.80 | $42.58 | $36.69 | 18,862,990 |
| 2019-04-18 | $42.66 | $42.94 | $42.13 | $42.44 | $36.57 | 16,187,470 |
| 2019-04-17 | $42.98 | $43.03 | $41.96 | $42.58 | $36.69 | 26,590,050 |
| 2019-04-16 | $41.93 | $43.35 | $41.45 | $43.26 | $37.28 | 33,409,370 |
| 2019-04-15 | $42.84 | $43.39 | $41.96 | $42.00 | $36.19 | 38,836,800 |
| 2019-04-12 | $41.89 | $42.46 | $41.33 | $41.70 | $35.93 | 28,444,730 |
| 2019-04-11 | $43.58 | $43.82 | $41.80 | $41.95 | $36.15 | 45,794,990 |
| 2019-04-10 | $43.31 | $44.65 | $42.97 | $44.00 | $37.91 | 42,977,200 |
| 2019-04-09 | $44.57 | $44.60 | $42.88 | $43.22 | $37.24 | 39,646,640 |
| 2019-04-08 | $42.36 | $44.56 | $42.36 | $44.56 | $38.40 | 57,518,340 |
| 2019-04-05 | $41.95 | $41.95 | $41.95 | $41.95 | $36.15 | 0 |
| 2019-04-04 | $41.44 | $42.80 | $41.35 | $41.95 | $36.15 | 46,649,540 |
| 2019-04-03 | $39.82 | $41.28 | $39.75 | $41.13 | $35.44 | 52,752,130 |
| 2019-04-02 | $40.29 | $40.42 | $39.48 | $39.84 | $34.33 | 44,536,350 |
| 2019-04-01 | $38.90 | $40.42 | $38.90 | $39.70 | $34.21 | 68,199,080 |
| 2019-03-29 | $37.80 | $38.42 | $37.45 | $38.18 | $32.90 | 46,168,270 |
| 2019-03-28 | $37.15 | $37.91 | $36.91 | $37.35 | $32.18 | 28,364,540 |
| 2019-03-27 | $36.29 | $37.54 | $36.21 | $37.45 | $32.27 | 39,212,250 |
| 2019-03-26 | $36.22 | $36.59 | $35.82 | $36.04 | $31.06 | 27,106,220 |
| 2019-03-25 | $36.87 | $36.87 | $35.88 | $35.97 | $30.99 | 33,966,400 |
| 2019-03-22 | $37.39 | $37.70 | $37.00 | $37.35 | $32.18 | 50,511,350 |
| 2019-03-21 | $36.98 | $38.17 | $36.88 | $38.07 | $32.80 | 60,445,130 |
| 2019-03-20 | $36.37 | $36.95 | $36.18 | $36.88 | $31.78 | 40,483,770 |
| 2019-03-19 | $36.12 | $36.60 | $35.96 | $36.25 | $31.24 | 37,951,140 |
| 2019-03-18 | $35.00 | $36.39 | $34.70 | $36.27 | $31.25 | 87,356,140 |
| 2019-03-15 | $36.24 | $36.78 | $35.51 | $36.72 | $31.64 | 38,979,380 |
| 2019-03-14 | $35.47 | $36.63 | $35.38 | $36.00 | $31.02 | 35,652,300 |
| 2019-03-13 | $35.59 | $36.05 | $35.05 | $35.50 | $30.59 | 23,062,670 |
| 2019-03-12 | $35.45 | $36.35 | $35.45 | $35.67 | $30.74 | 41,535,090 |
| 2019-03-11 | $35.05 | $35.50 | $34.48 | $35.00 | $30.16 | 37,159,650 |
| 2019-03-08 | $35.55 | $36.12 | $35.06 | $35.15 | $30.29 | 33,871,490 |
| 2019-03-07 | $36.55 | $36.96 | $35.88 | $36.22 | $31.21 | 40,633,000 |
| 2019-03-06 | $36.98 | $37.35 | $36.69 | $37.23 | $32.08 | 29,990,290 |
| 2019-03-05 | $37.35 | $37.35 | $36.68 | $37.01 | $31.89 | 22,712,960 |
| 2019-03-04 | $37.08 | $38.13 | $36.55 | $37.18 | $32.04 | 55,269,390 |
| 2019-03-01 | $35.69 | $37.18 | $35.52 | $36.68 | $31.61 | 45,524,020 |
| 2019-02-28 | $34.98 | $35.67 | $34.81 | $35.45 | $30.55 | 25,366,850 |
| 2019-02-27 | $35.39 | $35.87 | $34.90 | $35.17 | $30.31 | 30,324,850 |
| 2019-02-26 | $35.58 | $36.23 | $35.15 | $35.36 | $30.47 | 48,314,440 |
| 2019-02-25 | $34.69 | $35.86 | $34.68 | $35.82 | $30.87 | 60,119,400 |
| 2019-02-22 | $34.80 | $34.86 | $33.70 | $34.70 | $29.90 | 34,215,380 |
| 2019-02-21 | $35.05 | $35.24 | $34.60 | $34.87 | $30.05 | 19,853,730 |
| 2019-02-20 | $35.27 | $35.46 | $34.72 | $35.03 | $30.18 | 15,129,490 |
| 2019-02-19 | $34.85 | $35.65 | $34.68 | $35.07 | $30.22 | 28,749,410 |
| 2019-02-18 | $33.96 | $34.98 | $33.96 | $34.88 | $30.06 | 34,667,380 |
| 2019-02-15 | $34.39 | $34.52 | $33.49 | $33.66 | $29.00 | 35,761,010 |
| 2019-02-14 | $34.51 | $34.79 | $34.24 | $34.58 | $29.80 | 21,257,800 |
| 2019-02-13 | $33.68 | $34.87 | $33.65 | $34.58 | $29.80 | 28,125,940 |
| 2019-02-12 | $33.18 | $33.71 | $33.09 | $33.53 | $28.89 | 27,675,060 |
| 2019-02-11 | $32.20 | $33.33 | $32.15 | $33.22 | $28.63 | 30,640,580 |
| 2019-02-08 | $32.50 | $32.50 | $32.50 | $32.50 | $28.00 | 0 |
| 2019-02-07 | $32.50 | $32.50 | $32.50 | $32.50 | $28.00 | 0 |
| 2019-02-06 | $32.50 | $32.50 | $32.50 | $32.50 | $28.00 | 0 |
| 2019-02-05 | $32.50 | $32.50 | $32.50 | $32.50 | $28.00 | 0 |
| 2019-02-04 | $32.50 | $32.50 | $32.50 | $32.50 | $28.00 | 0 |
| 2019-02-01 | $32.58 | $32.65 | $32.01 | $32.50 | $28.00 | 26,200,710 |
| 2019-01-31 | $32.15 | $32.53 | $31.90 | $32.47 | $27.98 | 24,122,120 |
| 2019-01-30 | $32.03 | $32.13 | $31.73 | $31.86 | $27.45 | 13,521,820 |
| 2019-01-29 | $31.63 | $32.22 | $31.48 | $32.17 | $27.72 | 24,074,020 |
| 2019-01-28 | $31.46 | $32.07 | $31.43 | $31.90 | $27.49 | 26,574,530 |
| 2019-01-25 | $30.97 | $31.44 | $30.90 | $31.32 | $26.99 | 27,023,010 |
| 2019-01-24 | $30.85 | $30.99 | $30.40 | $30.74 | $26.49 | 13,579,670 |
| 2019-01-23 | $30.45 | $30.87 | $30.44 | $30.79 | $26.53 | 14,949,840 |
| 2019-01-22 | $31.20 | $31.21 | $30.33 | $30.42 | $26.21 | 19,746,650 |
| 2019-01-21 | $31.11 | $31.56 | $30.90 | $31.25 | $26.93 | 19,874,170 |
| 2019-01-18 | $30.80 | $31.14 | $30.56 | $31.05 | $26.76 | 20,325,640 |
| 2019-01-17 | $30.40 | $30.88 | $30.18 | $30.50 | $26.28 | 22,971,780 |
| 2019-01-16 | $30.33 | $30.79 | $30.17 | $30.26 | $26.07 | 22,466,380 |
| 2019-01-15 | $29.69 | $30.38 | $29.62 | $30.34 | $26.14 | 23,387,180 |
| 2019-01-14 | $29.62 | $29.82 | $29.41 | $29.67 | $25.57 | 15,631,370 |
| 2019-01-11 | $29.92 | $30.15 | $29.20 | $29.67 | $25.57 | 27,490,730 |
| 2019-01-10 | $29.16 | $29.49 | $29.00 | $29.33 | $25.27 | 14,738,380 |
| 2019-01-09 | $29.28 | $29.85 | $29.15 | $29.19 | $25.15 | 26,617,700 |
| 2019-01-08 | $28.91 | $29.29 | $28.66 | $29.05 | $25.03 | 16,903,580 |
| 2019-01-07 | $28.70 | $29.03 | $28.39 | $29.02 | $25.01 | 25,508,310 |
| 2019-01-04 | $27.77 | $28.52 | $27.23 | $28.40 | $24.47 | 36,319,550 |
| 2019-01-03 | $28.69 | $29.01 | $28.05 | $28.23 | $24.33 | 17,388,800 |
| 2019-01-02 | $29.30 | $29.40 | $28.56 | $28.82 | $24.83 | 19,145,380 |
| 2019-01-01 | $29.28 | $29.28 | $29.28 | $29.28 | $25.23 | 0 |
| 2018-12-31 | $29.28 | $29.28 | $29.28 | $29.28 | $25.23 | 0 |
| 2018-12-28 | $29.40 | $29.70 | $29.15 | $29.28 | $25.23 | 14,793,100 |
| 2018-12-27 | $29.80 | $29.84 | $29.13 | $29.27 | $25.22 | 15,132,840 |
| 2018-12-26 | $29.10 | $29.40 | $29.08 | $29.23 | $25.19 | 11,190,980 |
| 2018-12-25 | $29.30 | $29.45 | $28.42 | $29.21 | $25.17 | 20,326,850 |
| 2018-12-24 | $29.21 | $29.71 | $29.11 | $29.70 | $25.59 | 12,859,260 |
| 2018-12-21 | $30.00 | $30.01 | $28.88 | $29.59 | $25.50 | 28,552,630 |
| 2018-12-20 | $30.40 | $30.53 | $29.90 | $30.15 | $25.98 | 18,418,920 |
| 2018-12-19 | $30.87 | $30.99 | $30.50 | $30.50 | $26.28 | 12,353,820 |
| 2018-12-18 | $31.30 | $31.65 | $30.79 | $30.85 | $26.58 | 18,223,040 |
| 2018-12-17 | $31.48 | $31.80 | $31.04 | $31.66 | $27.28 | 16,473,140 |
| 2018-12-14 | $31.75 | $31.75 | $31.20 | $31.43 | $27.08 | 23,590,820 |
| 2018-12-13 | $30.80 | $32.23 | $30.69 | $31.90 | $27.49 | 41,021,770 |
| 2018-12-12 | $30.88 | $30.91 | $30.53 | $30.79 | $26.53 | 16,077,370 |
| 2018-12-11 | $30.60 | $30.78 | $30.37 | $30.62 | $26.38 | 18,384,020 |
| 2018-12-10 | $30.75 | $30.97 | $30.25 | $30.69 | $26.45 | 23,448,990 |
| 2018-12-07 | $31.20 | $31.31 | $30.93 | $31.04 | $26.75 | 16,121,940 |
| 2018-12-06 | $31.05 | $31.35 | $31.00 | $31.04 | $26.75 | 21,682,900 |
| 2018-12-05 | $31.68 | $31.76 | $31.43 | $31.47 | $27.12 | 23,578,800 |
| 2018-12-04 | $32.52 | $32.52 | $31.83 | $32.05 | $27.62 | 27,030,600 |
| 2018-12-03 | $32.49 | $32.75 | $32.21 | $32.54 | $28.04 | 33,023,400 |
| 2018-11-30 | $31.50 | $31.98 | $31.42 | $31.81 | $27.41 | 16,046,350 |
| 2018-11-29 | $31.94 | $32.17 | $31.36 | $31.47 | $27.12 | 23,248,350 |
| 2018-11-28 | $31.50 | $31.65 | $31.33 | $31.50 | $27.14 | 18,656,990 |
| 2018-11-27 | $31.86 | $31.95 | $31.22 | $31.47 | $27.12 | 17,781,580 |
| 2018-11-26 | $31.56 | $31.99 | $31.25 | $31.80 | $27.40 | 18,141,930 |
| 2018-11-23 | $31.90 | $32.00 | $31.13 | $31.29 | $26.96 | 20,790,730 |
| 2018-11-22 | $32.05 | $32.25 | $31.64 | $31.90 | $27.49 | 14,935,000 |
| 2018-11-21 | $31.92 | $32.46 | $31.50 | $32.05 | $27.62 | 22,525,080 |
| 2018-11-20 | $32.20 | $32.48 | $32.01 | $32.23 | $27.77 | 21,942,640 |
| 2018-11-19 | $32.90 | $32.91 | $31.81 | $32.51 | $28.01 | 56,001,530 |
| 2018-11-16 | $34.01 | $34.14 | $32.88 | $32.90 | $28.35 | 39,697,050 |
| 2018-11-15 | $33.80 | $34.15 | $33.25 | $34.13 | $29.41 | 16,656,020 |
| 2018-11-14 | $33.68 | $34.16 | $33.49 | $33.70 | $29.04 | 16,214,590 |
| 2018-11-13 | $33.00 | $33.89 | $32.92 | $33.68 | $29.02 | 18,454,730 |
| 2018-11-12 | $33.00 | $33.83 | $32.88 | $33.75 | $29.08 | 19,015,320 |
| 2018-11-09 | $34.70 | $34.70 | $33.09 | $33.35 | $28.74 | 21,103,740 |
| 2018-11-08 | $34.60 | $34.78 | $34.30 | $34.55 | $29.77 | 24,864,980 |
| 2018-11-07 | $34.27 | $34.86 | $34.07 | $34.20 | $29.47 | 21,410,830 |
| 2018-11-06 | $34.52 | $34.59 | $33.72 | $34.25 | $29.51 | 16,491,350 |
| 2018-11-05 | $34.05 | $34.62 | $33.90 | $34.35 | $29.60 | 28,667,030 |
| 2018-11-02 | $34.50 | $35.17 | $34.07 | $34.49 | $29.72 | 51,119,720 |
| 2018-11-01 | $34.32 | $34.40 | $33.56 | $33.60 | $28.95 | 58,728,090 |
| 2018-10-31 | $31.23 | $32.77 | $31.23 | $32.73 | $28.20 | 45,723,370 |
| 2018-10-30 | $31.32 | $31.39 | $30.18 | $30.80 | $26.54 | 34,255,700 |
| 2018-10-29 | $31.65 | $31.99 | $30.88 | $31.00 | $26.71 | 31,458,990 |
| 2018-10-26 | $31.44 | $31.88 | $31.15 | $31.54 | $27.18 | 33,506,130 |
| 2018-10-25 | $31.60 | $31.63 | $30.39 | $31.22 | $26.90 | 60,630,320 |
| 2018-10-24 | $32.72 | $33.35 | $32.52 | $32.68 | $28.16 | 29,831,720 |
| 2018-10-23 | $34.79 | $34.98 | $32.93 | $33.03 | $28.46 | 44,909,370 |
| 2018-10-22 | $34.15 | $35.75 | $34.15 | $35.29 | $30.41 | 40,567,370 |
| 2018-10-19 | $33.20 | $34.42 | $32.60 | $34.18 | $29.45 | 24,040,530 |
| 2018-10-18 | $34.10 | $34.10 | $32.83 | $33.15 | $28.56 | 25,425,400 |
| 2018-10-17 | $34.20 | $34.34 | $33.42 | $34.19 | $29.46 | 18,161,550 |
| 2018-10-16 | $34.44 | $34.93 | $33.52 | $33.76 | $29.09 | 24,261,010 |
| 2018-10-15 | $35.40 | $35.48 | $34.00 | $34.30 | $29.56 | 23,734,420 |
| 2018-10-12 | $33.83 | $35.36 | $33.51 | $35.35 | $30.46 | 36,188,260 |
| 2018-10-11 | $33.65 | $34.78 | $33.08 | $33.49 | $28.86 | 30,461,530 |
| 2018-10-10 | $34.62 | $35.78 | $34.62 | $35.20 | $30.33 | 28,900,640 |
| 2018-10-09 | $34.78 | $34.97 | $34.28 | $34.53 | $29.75 | 21,871,620 |
| 2018-10-08 | $35.60 | $35.87 | $34.31 | $34.78 | $29.97 | 33,084,320 |
| 2018-10-05 | $36.79 | $36.79 | $36.79 | $36.79 | $31.70 | 0 |
| 2018-10-04 | $36.79 | $36.79 | $36.79 | $36.79 | $31.70 | 0 |
| 2018-10-03 | $36.79 | $36.79 | $36.79 | $36.79 | $31.70 | 0 |
| 2018-10-02 | $36.79 | $36.79 | $36.79 | $36.79 | $31.70 | 0 |
| 2018-10-01 | $36.79 | $36.79 | $36.79 | $36.79 | $31.70 | 0 |
| 2018-09-28 | $37.17 | $37.29 | $36.08 | $36.79 | $31.70 | 23,094,920 |
| 2018-09-27 | $36.62 | $37.24 | $36.55 | $36.98 | $31.87 | 19,165,310 |
| 2018-09-26 | $36.68 | $37.18 | $36.40 | $36.68 | $31.61 | 36,550,670 |
| 2018-09-25 | $35.96 | $36.68 | $35.82 | $36.43 | $31.39 | 16,335,380 |
| 2018-09-24 | $36.71 | $36.71 | $36.71 | $36.71 | $31.63 | 0 |
| 2018-09-21 | $35.69 | $36.80 | $35.60 | $36.71 | $31.63 | 27,132,920 |
| 2018-09-20 | $35.49 | $36.36 | $35.24 | $35.68 | $30.75 | 31,493,960 |
| 2018-09-19 | $35.10 | $35.35 | $34.40 | $34.96 | $30.12 | 30,433,430 |
| 2018-09-18 | $32.66 | $35.11 | $32.65 | $34.91 | $30.08 | 34,818,910 |
| 2018-09-17 | $32.70 | $33.06 | $32.51 | $32.71 | $28.19 | 11,945,890 |
| 2018-09-14 | $33.00 | $33.12 | $32.55 | $32.95 | $28.39 | 17,943,820 |
| 2018-09-13 | $32.90 | $33.17 | $32.09 | $32.71 | $28.19 | 20,357,310 |
| 2018-09-12 | $32.60 | $32.96 | $31.98 | $32.38 | $27.90 | 26,119,760 |
| 2018-09-11 | $33.70 | $33.70 | $31.51 | $32.48 | $27.99 | 60,349,450 |
| 2018-09-10 | $36.00 | $36.00 | $34.04 | $34.12 | $29.40 | 33,625,160 |
| 2018-09-07 | $35.82 | $36.32 | $35.70 | $36.02 | $31.04 | 14,347,730 |
| 2018-09-06 | $35.99 | $36.30 | $35.27 | $35.78 | $30.83 | 19,828,960 |
| 2018-09-05 | $37.10 | $37.18 | $35.96 | $35.99 | $31.01 | 23,340,920 |
| 2018-09-04 | $37.00 | $37.41 | $36.46 | $37.33 | $32.17 | 16,864,330 |
| 2018-09-03 | $36.99 | $37.38 | $36.38 | $36.95 | $31.84 | 12,910,420 |
| 2018-08-31 | $37.18 | $37.42 | $36.61 | $37.13 | $31.99 | 16,104,680 |
| 2018-08-30 | $37.75 | $37.98 | $37.20 | $37.21 | $32.06 | 14,872,070 |
| 2018-08-29 | $37.60 | $37.95 | $37.51 | $37.67 | $32.46 | 13,977,750 |
| 2018-08-28 | $38.49 | $38.58 | $37.13 | $37.60 | $32.40 | 31,489,500 |
| 2018-08-27 | $37.67 | $38.48 | $37.44 | $38.48 | $33.16 | 32,144,570 |
| 2018-08-24 | $37.26 | $37.59 | $37.08 | $37.35 | $32.18 | 18,772,910 |
| 2018-08-23 | $37.68 | $37.98 | $36.75 | $37.22 | $32.07 | 27,436,710 |
| 2018-08-22 | $37.30 | $37.47 | $36.90 | $37.46 | $32.28 | 18,349,350 |
| 2018-08-21 | $36.39 | $37.29 | $36.20 | $37.09 | $31.96 | 20,422,240 |
| 2018-08-20 | $35.42 | $36.49 | $35.29 | $36.49 | $31.44 | 29,571,690 |
| 2018-08-17 | $37.10 | $37.25 | $35.16 | $35.20 | $30.33 | 26,484,810 |
| 2018-08-16 | $36.24 | $37.17 | $35.80 | $36.61 | $31.55 | 21,943,120 |
| 2018-08-15 | $38.75 | $38.78 | $36.58 | $36.77 | $31.68 | 38,349,650 |
| 2018-08-14 | $38.76 | $39.26 | $38.25 | $38.72 | $33.36 | 28,208,170 |
| 2018-08-13 | $38.10 | $38.56 | $37.61 | $38.48 | $33.16 | 24,822,370 |
| 2018-08-10 | $38.58 | $39.10 | $38.37 | $38.65 | $33.30 | 30,365,530 |
| 2018-08-09 | $38.00 | $38.94 | $37.50 | $38.42 | $33.11 | 44,762,880 |
| 2018-08-08 | $38.56 | $39.77 | $38.26 | $38.50 | $33.18 | 53,983,930 |
| 2018-08-07 | $36.71 | $38.60 | $36.52 | $38.56 | $33.23 | 41,967,080 |
| 2018-08-06 | $36.68 | $38.12 | $36.28 | $36.76 | $31.68 | 34,943,450 |
| 2018-08-03 | $37.75 | $37.75 | $36.59 | $36.66 | $31.59 | 26,260,140 |
| 2018-08-02 | $37.68 | $38.34 | $36.00 | $38.05 | $32.79 | 50,041,980 |
| 2018-08-01 | $39.18 | $39.70 | $37.25 | $37.46 | $32.28 | 44,764,080 |
| 2018-07-31 | $38.66 | $38.94 | $37.60 | $38.53 | $33.20 | 28,130,780 |
| 2018-07-30 | $38.30 | $39.88 | $38.30 | $39.09 | $33.68 | 52,887,050 |
| 2018-07-27 | $37.40 | $37.96 | $36.92 | $37.68 | $32.47 | 33,201,090 |
| 2018-07-26 | $38.40 | $38.70 | $36.98 | $37.25 | $32.10 | 39,939,620 |
| 2018-07-25 | $38.45 | $38.65 | $37.82 | $38.23 | $32.94 | 39,008,830 |
| 2018-07-24 | $36.81 | $38.68 | $36.81 | $38.40 | $33.09 | 84,876,260 |
| 2018-07-23 | $34.78 | $36.58 | $34.67 | $35.94 | $30.97 | 62,203,600 |
| 2018-07-20 | $33.76 | $35.02 | $33.21 | $34.84 | $30.02 | 34,575,600 |
| 2018-07-19 | $33.30 | $34.40 | $33.30 | $33.77 | $29.10 | 31,248,430 |
| 2018-07-18 | $33.50 | $33.84 | $32.85 | $32.96 | $28.40 | 19,047,100 |
| 2018-07-17 | $33.28 | $33.59 | $32.80 | $33.58 | $28.94 | 23,759,820 |
| 2018-07-16 | $34.09 | $34.18 | $32.85 | $33.12 | $28.54 | 31,187,820 |
| 2018-07-13 | $34.40 | $34.43 | $33.83 | $34.16 | $29.44 | 23,643,840 |
| 2018-07-12 | $33.68 | $34.45 | $33.60 | $34.12 | $29.40 | 28,447,940 |
| 2018-07-11 | $32.50 | $33.99 | $32.45 | $33.52 | $28.88 | 25,782,970 |
| 2018-07-10 | $33.70 | $34.32 | $33.29 | $33.75 | $29.08 | 40,706,130 |
| 2018-07-09 | $31.97 | $32.87 | $31.97 | $32.85 | $28.31 | 27,287,140 |
| 2018-07-06 | $31.30 | $32.03 | $30.23 | $31.44 | $27.09 | 34,496,350 |
| 2018-07-05 | $31.20 | $31.49 | $30.75 | $31.08 | $26.78 | 19,470,960 |
| 2018-07-04 | $31.65 | $32.12 | $30.82 | $31.09 | $26.79 | 24,773,810 |
| 2018-07-03 | $32.10 | $32.40 | $30.34 | $31.66 | $27.28 | 51,183,470 |
| 2018-07-02 | $33.50 | $33.87 | $31.45 | $32.01 | $27.58 | 31,537,830 |
| 2018-06-29 | $32.72 | $33.50 | $32.62 | $33.48 | $28.85 | 24,577,860 |
| 2018-06-28 | $32.47 | $33.11 | $32.25 | $32.41 | $27.93 | 25,379,940 |
| 2018-06-27 | $33.23 | $33.53 | $32.30 | $32.49 | $28.00 | 33,249,790 |
| 2018-06-26 | $34.05 | $34.05 | $32.61 | $33.23 | $28.63 | 45,697,400 |
| 2018-06-25 | $35.97 | $36.00 | $34.58 | $34.68 | $29.88 | 23,023,640 |
| 2018-06-22 | $35.10 | $35.73 | $34.55 | $35.69 | $30.75 | 28,060,150 |
| 2018-06-21 | $34.51 | $36.48 | $34.12 | $35.30 | $30.42 | 43,297,430 |
| 2018-06-20 | $34.51 | $34.90 | $33.52 | $34.56 | $29.78 | 38,608,790 |
| 2018-06-19 | $36.62 | $37.46 | $35.28 | $35.73 | $29.75 | 67,463,200 |
| 2018-06-18 | $37.08 | $37.08 | $37.08 | $37.08 | $30.88 | 0 |
| 2018-06-15 | $36.75 | $37.50 | $36.42 | $37.08 | $30.88 | 25,297,080 |
| 2018-06-14 | $36.86 | $37.15 | $36.25 | $36.73 | $30.59 | 28,126,930 |
| 2018-06-13 | $36.96 | $37.33 | $36.59 | $37.20 | $30.98 | 35,304,830 |
| 2018-06-12 | $36.10 | $37.84 | $35.60 | $37.35 | $31.10 | 54,291,780 |
| 2018-06-11 | $35.37 | $36.24 | $35.30 | $35.85 | $29.85 | 33,670,850 |
| 2018-06-08 | $35.85 | $36.25 | $35.20 | $35.37 | $29.46 | 32,604,720 |
| 2018-06-07 | $36.25 | $36.33 | $35.53 | $35.79 | $29.80 | 34,172,870 |
| 2018-06-06 | $35.24 | $36.09 | $35.12 | $35.88 | $29.88 | 40,071,650 |
| 2018-06-05 | $35.00 | $35.49 | $34.72 | $35.24 | $29.35 | 31,127,130 |
| 2018-06-04 | $34.40 | $35.23 | $34.39 | $34.94 | $29.10 | 33,966,310 |
| 2018-06-01 | $34.08 | $34.47 | $33.84 | $34.26 | $28.53 | 25,061,480 |
| 2018-05-31 | $33.08 | $34.32 | $33.00 | $34.24 | $28.51 | 36,649,830 |
| 2018-05-30 | $33.00 | $33.33 | $32.65 | $32.67 | $27.21 | 25,107,970 |
| 2018-05-29 | $34.08 | $34.19 | $33.08 | $33.49 | $27.89 | 45,710,760 |
| 2018-05-28 | $34.19 | $34.29 | $33.71 | $34.08 | $28.38 | 20,498,390 |
| 2018-05-25 | $33.81 | $34.29 | $33.70 | $34.04 | $28.35 | 18,357,370 |
| 2018-05-24 | $33.92 | $34.36 | $33.59 | $33.94 | $28.26 | 24,484,920 |
| 2018-05-23 | $35.58 | $35.58 | $33.80 | $33.84 | $28.18 | 57,636,910 |
| 2018-05-22 | $35.84 | $35.84 | $35.00 | $35.51 | $29.57 | 22,520,090 |
| 2018-05-21 | $36.01 | $36.23 | $35.60 | $35.92 | $29.91 | 35,823,930 |
| 2018-05-18 | $35.24 | $35.69 | $34.71 | $35.67 | $29.71 | 23,205,900 |
| 2018-05-17 | $35.87 | $36.05 | $35.11 | $35.24 | $29.35 | 21,977,600 |
| 2018-05-16 | $34.85 | $36.13 | $34.82 | $35.52 | $29.58 | 32,096,310 |
| 2018-05-15 | $35.25 | $35.36 | $34.55 | $35.22 | $29.33 | 29,455,490 |
| 2018-05-14 | $35.10 | $35.45 | $34.78 | $35.18 | $29.30 | 26,122,850 |
| 2018-05-11 | $36.11 | $36.24 | $34.55 | $34.67 | $28.87 | 39,354,670 |
| 2018-05-10 | $36.17 | $36.35 | $35.69 | $36.05 | $30.02 | 20,841,670 |
| 2018-05-09 | $35.88 | $36.09 | $35.59 | $36.00 | $29.98 | 21,388,810 |
| 2018-05-08 | $35.30 | $36.36 | $35.29 | $36.20 | $30.15 | 37,972,140 |
| 2018-05-07 | $35.10 | $35.55 | $34.53 | $35.23 | $29.34 | 33,964,190 |
| 2018-05-04 | $34.35 | $35.05 | $34.35 | $34.76 | $28.95 | 39,088,730 |
| 2018-05-03 | $34.65 | $34.67 | $33.74 | $34.28 | $28.55 | 34,020,860 |
| 2018-05-02 | $34.92 | $35.06 | $34.21 | $34.92 | $29.08 | 46,611,190 |
| 2018-05-01 | $33.94 | $33.94 | $33.94 | $33.94 | $28.26 | 0 |
| 2018-04-30 | $33.94 | $33.94 | $33.94 | $33.94 | $28.26 | 0 |
| 2018-04-27 | $33.89 | $34.30 | $33.62 | $33.94 | $28.26 | 37,317,220 |
| 2018-04-26 | $34.00 | $34.08 | $32.90 | $33.57 | $27.96 | 35,065,570 |
| 2018-04-25 | $33.81 | $34.14 | $33.55 | $33.81 | $28.16 | 28,652,300 |
| 2018-04-24 | $32.92 | $34.54 | $32.92 | $34.07 | $28.37 | 62,078,200 |
| 2018-04-23 | $32.13 | $32.70 | $32.10 | $32.66 | $27.20 | 24,910,370 |
| 2018-04-20 | $32.70 | $32.97 | $32.11 | $32.43 | $27.01 | 31,899,020 |
| 2018-04-19 | $32.50 | $32.94 | $32.45 | $32.82 | $27.33 | 36,475,990 |
| 2018-04-18 | $32.50 | $32.65 | $31.51 | $32.22 | $26.83 | 33,973,380 |
| 2018-04-17 | $31.98 | $32.65 | $31.74 | $31.97 | $26.62 | 43,660,590 |
| 2018-04-16 | $33.44 | $33.58 | $31.54 | $31.93 | $26.59 | 58,741,680 |
| 2018-04-13 | $34.00 | $34.35 | $33.21 | $33.38 | $27.80 | 31,345,890 |
| 2018-04-12 | $34.25 | $34.63 | $33.57 | $33.77 | $28.12 | 31,654,750 |
| 2018-04-11 | $34.80 | $35.13 | $34.31 | $34.38 | $28.63 | 35,798,640 |
| 2018-04-10 | $34.11 | $35.00 | $33.92 | $34.69 | $28.89 | 60,379,200 |
| 2018-04-09 | $33.10 | $33.77 | $32.77 | $33.61 | $27.99 | 52,856,560 |
| 2018-04-06 | $32.37 | $32.37 | $32.37 | $32.37 | $26.96 | 0 |
| 2018-04-05 | $32.37 | $32.37 | $32.37 | $32.37 | $26.96 | 0 |
| 2018-04-04 | $34.00 | $34.19 | $32.16 | $32.37 | $26.96 | 56,940,530 |
| 2018-04-03 | $32.00 | $33.63 | $31.90 | $33.44 | $27.85 | 52,069,750 |
| 2018-04-02 | $32.50 | $33.45 | $32.30 | $32.44 | $27.02 | 34,209,610 |
| 2018-03-30 | $32.05 | $32.64 | $31.81 | $32.17 | $26.79 | 32,634,590 |
| 2018-03-29 | $31.10 | $32.80 | $30.28 | $32.09 | $26.72 | 53,124,610 |
| 2018-03-28 | $31.30 | $31.75 | $30.58 | $30.82 | $25.67 | 40,069,820 |
| 2018-03-27 | $32.06 | $32.49 | $31.40 | $31.80 | $26.48 | 44,538,920 |
| 2018-03-26 | $31.61 | $31.82 | $30.61 | $31.40 | $26.15 | 41,903,220 |
| 2018-03-23 | $30.50 | $31.89 | $30.26 | $31.57 | $26.29 | 68,449,030 |
| 2018-03-22 | $32.70 | $32.88 | $32.16 | $32.44 | $27.02 | 33,066,290 |
| 2018-03-21 | $33.25 | $33.56 | $32.17 | $32.44 | $27.02 | 39,541,320 |
| 2018-03-20 | $32.40 | $33.46 | $32.14 | $33.08 | $27.55 | 27,505,800 |
| 2018-03-19 | $34.32 | $34.39 | $32.70 | $32.91 | $27.41 | 49,545,340 |
| 2018-03-16 | $33.88 | $34.40 | $33.65 | $34.22 | $28.50 | 46,525,530 |
| 2018-03-15 | $34.16 | $34.38 | $33.60 | $33.87 | $28.21 | 39,906,090 |
| 2018-03-14 | $32.73 | $34.46 | $32.54 | $34.20 | $28.48 | 69,454,320 |
| 2018-03-13 | $32.47 | $33.10 | $32.30 | $32.73 | $27.26 | 42,783,740 |
| 2018-03-12 | $31.93 | $32.59 | $31.36 | $32.49 | $27.06 | 48,925,400 |
| 2018-03-09 | $32.16 | $32.28 | $31.50 | $31.66 | $26.37 | 31,953,440 |
| 2018-03-08 | $31.75 | $32.17 | $31.21 | $32.09 | $26.72 | 31,262,510 |
| 2018-03-07 | $31.72 | $32.50 | $31.50 | $31.74 | $26.43 | 36,822,370 |
| 2018-03-06 | $31.89 | $31.97 | $30.88 | $31.88 | $26.55 | 44,223,480 |
| 2018-03-05 | $32.40 | $32.46 | $30.92 | $31.66 | $26.37 | 51,756,700 |
| 2018-03-02 | $32.58 | $32.80 | $32.03 | $32.27 | $26.87 | 33,461,600 |
| 2018-03-01 | $32.06 | $33.39 | $31.93 | $33.13 | $27.59 | 38,480,320 |
| 2018-02-28 | $32.20 | $33.17 | $32.15 | $32.52 | $27.08 | 35,013,030 |
| 2018-02-27 | $35.00 | $35.00 | $32.79 | $33.08 | $27.55 | 62,149,350 |
| 2018-02-26 | $34.11 | $35.50 | $33.81 | $35.17 | $29.29 | 45,479,350 |
| 2018-02-23 | $33.65 | $34.47 | $33.14 | $33.69 | $28.06 | 28,939,510 |
| 2018-02-22 | $33.52 | $34.10 | $33.32 | $33.49 | $27.89 | 32,470,430 |
| 2018-02-21 | $32.93 | $32.93 | $32.93 | $32.93 | $27.42 | 0 |
| 2018-02-20 | $32.93 | $32.93 | $32.93 | $32.93 | $27.42 | 0 |
| 2018-02-19 | $32.93 | $32.93 | $32.93 | $32.93 | $27.42 | 0 |
| 2018-02-16 | $32.93 | $32.93 | $32.93 | $32.93 | $27.42 | 0 |
| 2018-02-15 | $32.93 | $32.93 | $32.93 | $32.93 | $27.42 | 0 |
| 2018-02-14 | $31.99 | $33.00 | $31.90 | $32.93 | $27.42 | 20,599,200 |
| 2018-02-13 | $31.80 | $32.68 | $31.80 | $32.01 | $26.66 | 28,238,800 |
| 2018-02-12 | $30.55 | $31.72 | $29.89 | $31.42 | $26.17 | 44,182,400 |
| 2018-02-09 | $31.08 | $31.29 | $29.43 | $30.75 | $25.61 | 86,950,620 |
| 2018-02-08 | $33.50 | $33.67 | $32.05 | $32.66 | $27.20 | 55,019,730 |
| 2018-02-07 | $35.61 | $36.49 | $33.66 | $34.28 | $28.55 | 60,206,640 |
| 2018-02-06 | $35.57 | $36.17 | $34.18 | $35.03 | $29.17 | 74,900,280 |
| 2018-02-05 | $36.51 | $36.87 | $35.81 | $36.68 | $30.55 | 65,710,460 |
| 2018-02-02 | $34.51 | $37.10 | $34.00 | $36.91 | $30.74 | 57,814,200 |
| 2018-02-01 | $34.65 | $35.98 | $34.26 | $34.95 | $29.11 | 48,471,430 |
| 2018-01-31 | $33.63 | $34.74 | $33.46 | $34.43 | $28.67 | 37,874,770 |
| 2018-01-30 | $34.95 | $35.14 | $33.82 | $34.02 | $28.33 | 31,969,740 |
| 2018-01-29 | $34.78 | $36.10 | $34.56 | $34.97 | $29.12 | 67,097,620 |
| 2018-01-26 | $33.47 | $35.29 | $33.33 | $34.79 | $28.97 | 52,226,640 |
| 2018-01-25 | $32.50 | $33.90 | $32.39 | $33.69 | $28.06 | 56,626,320 |
| 2018-01-24 | $33.14 | $33.14 | $32.33 | $32.51 | $27.07 | 39,621,790 |
| 2018-01-23 | $33.11 | $33.51 | $32.75 | $33.14 | $27.60 | 35,560,100 |
| 2018-01-22 | $32.68 | $33.15 | $32.40 | $32.99 | $27.47 | 33,017,390 |
| 2018-01-19 | $32.20 | $33.35 | $32.12 | $32.54 | $27.10 | 58,642,270 |
| 2018-01-18 | $31.77 | $32.33 | $31.30 | $32.12 | $26.75 | 52,964,290 |
| 2018-01-17 | $32.06 | $32.76 | $31.32 | $31.49 | $26.22 | 55,122,300 |
| 2018-01-16 | $31.55 | $32.55 | $31.44 | $32.04 | $26.68 | 54,224,970 |
| 2018-01-15 | $31.59 | $31.87 | $31.03 | $31.37 | $26.12 | 49,291,590 |
| 2018-01-12 | $31.20 | $32.15 | $31.00 | $31.56 | $26.28 | 57,749,300 |
| 2018-01-11 | $32.90 | $32.90 | $30.77 | $31.24 | $26.02 | 121,171,390 |
| 2018-01-10 | $33.50 | $34.73 | $33.33 | $33.71 | $28.07 | 49,845,020 |
| 2018-01-09 | $34.05 | $34.18 | $33.15 | $33.38 | $27.80 | 52,471,270 |
| 2018-01-08 | $33.97 | $35.50 | $33.39 | $33.97 | $28.29 | 89,975,850 |
| 2018-01-05 | $32.29 | $33.33 | $32.13 | $32.65 | $27.19 | 61,032,590 |
| 2018-01-04 | $31.66 | $32.76 | $31.66 | $32.10 | $26.73 | 53,127,100 |
| 2018-01-03 | $32.20 | $32.72 | $31.65 | $31.68 | $26.38 | 78,842,620 |
| 2018-01-02 | $29.80 | $32.10 | $29.53 | $31.96 | $26.62 | 106,414,570 |
| 2018-01-01 | $29.33 | $29.33 | $29.33 | $29.33 | $24.43 | 0 |
| 2017-12-29 | $29.40 | $29.70 | $29.14 | $29.33 | $24.43 | 25,365,840 |
| 2017-12-28 | $28.81 | $29.68 | $28.51 | $29.35 | $24.44 | 40,393,060 |
| 2017-12-27 | $30.05 | $30.11 | $29.02 | $29.09 | $24.23 | 33,935,770 |
| 2017-12-26 | $29.33 | $30.05 | $28.88 | $29.97 | $24.96 | 39,154,720 |
| 2017-12-25 | $29.19 | $30.10 | $29.17 | $29.39 | $24.48 | 44,805,610 |
| 2017-12-22 | $29.49 | $29.69 | $29.17 | $29.36 | $24.45 | 29,386,740 |
| 2017-12-21 | $28.53 | $29.63 | $28.24 | $29.43 | $24.51 | 44,055,810 |
| 2017-12-20 | $28.80 | $28.93 | $28.05 | $28.55 | $23.78 | 30,923,080 |
| 2017-12-19 | $28.65 | $29.00 | $28.21 | $28.83 | $24.01 | 31,582,830 |
| 2017-12-18 | $27.95 | $28.66 | $27.95 | $28.46 | $23.70 | 34,216,210 |
| 2017-12-15 | $29.08 | $29.10 | $27.60 | $27.93 | $23.26 | 52,484,890 |
| 2017-12-14 | $28.96 | $29.15 | $28.58 | $29.07 | $24.21 | 29,037,100 |
| 2017-12-13 | $29.21 | $29.21 | $28.38 | $29.02 | $24.17 | 50,324,600 |
| 2017-12-12 | $30.12 | $30.20 | $29.22 | $29.37 | $24.46 | 30,293,440 |
| 2017-12-11 | $29.65 | $30.10 | $29.35 | $30.01 | $24.99 | 45,091,310 |
| 2017-12-08 | $29.39 | $29.62 | $28.51 | $29.46 | $24.53 | 44,934,250 |
| 2017-12-07 | $29.85 | $30.08 | $29.03 | $29.39 | $24.48 | 48,786,760 |
| 2017-12-06 | $30.96 | $30.96 | $29.30 | $30.42 | $25.33 | 71,608,550 |
| 2017-12-05 | $30.90 | $31.92 | $30.22 | $31.44 | $26.18 | 97,714,200 |
| 2017-12-04 | $30.60 | $31.19 | $30.31 | $31.16 | $25.95 | 45,850,260 |
| 2017-12-01 | $31.08 | $31.15 | $29.51 | $30.75 | $25.61 | 68,651,020 |
| 2017-11-30 | $31.31 | $31.86 | $30.61 | $31.32 | $26.08 | 58,872,090 |
| 2017-11-29 | $30.00 | $31.91 | $30.00 | $31.56 | $26.28 | 106,053,550 |
| 2017-11-28 | $27.62 | $30.08 | $27.20 | $30.00 | $24.98 | 64,497,050 |
| 2017-11-27 | $29.10 | $29.85 | $27.50 | $27.59 | $22.98 | 79,193,060 |
| 2017-11-24 | $29.40 | $29.78 | $28.34 | $28.79 | $23.98 | 58,711,540 |
| 2017-11-23 | $29.05 | $29.98 | $28.53 | $29.27 | $24.38 | 68,270,550 |
| 2017-11-22 | $28.68 | $29.80 | $28.68 | $29.28 | $24.38 | 65,876,620 |
| 2017-11-21 | $28.87 | $29.80 | $28.40 | $28.49 | $23.73 | 71,889,260 |
| 2017-11-20 | $27.98 | $28.97 | $27.59 | $28.88 | $24.05 | 65,808,200 |
| 2017-11-17 | $27.60 | $29.18 | $27.60 | $28.34 | $23.60 | 110,275,340 |
| 2017-11-16 | $27.08 | $27.79 | $26.74 | $27.47 | $22.88 | 77,309,720 |
| 2017-11-15 | $27.14 | $27.23 | $26.48 | $26.75 | $22.28 | 65,970,880 |
| 2017-11-14 | $26.48 | $27.28 | $26.26 | $26.88 | $22.38 | 97,554,480 |
| 2017-11-13 | $24.92 | $26.50 | $24.85 | $26.48 | $22.05 | 93,331,990 |
| 2017-11-10 | $25.68 | $25.83 | $24.95 | $25.00 | $20.82 | 50,617,730 |
| 2017-11-09 | $25.45 | $25.91 | $25.36 | $25.71 | $21.41 | 36,734,350 |
| 2017-11-08 | $25.25 | $25.60 | $25.13 | $25.52 | $21.25 | 52,803,660 |
| 2017-11-07 | $25.19 | $25.83 | $25.06 | $25.24 | $21.02 | 66,186,250 |
| 2017-11-06 | $25.05 | $25.18 | $24.71 | $25.14 | $20.94 | 41,751,450 |
| 2017-11-03 | $24.95 | $25.20 | $24.58 | $25.15 | $20.94 | 36,666,240 |
| 2017-11-02 | $24.95 | $25.16 | $24.50 | $25.10 | $20.90 | 46,041,930 |
| 2017-11-01 | $26.02 | $26.05 | $24.97 | $24.99 | $20.81 | 69,304,640 |
| 2017-10-31 | $25.80 | $26.18 | $25.70 | $26.12 | $21.75 | 27,849,620 |
| 2017-10-30 | $26.06 | $26.54 | $25.47 | $26.06 | $21.70 | 54,880,850 |
| 2017-10-27 | $26.38 | $26.52 | $25.74 | $26.00 | $21.65 | 44,891,130 |
| 2017-10-26 | $26.81 | $27.01 | $26.18 | $26.21 | $21.83 | 43,255,610 |
| 2017-10-25 | $26.45 | $27.13 | $26.20 | $26.67 | $22.21 | 28,240,370 |
| 2017-10-24 | $26.30 | $26.85 | $26.11 | $26.48 | $22.05 | 37,304,020 |
| 2017-10-23 | $26.21 | $26.47 | $25.82 | $26.29 | $21.89 | 32,145,740 |
| 2017-10-20 | $25.13 | $26.30 | $25.10 | $26.25 | $21.86 | 56,499,160 |
| 2017-10-19 | $25.20 | $25.76 | $25.20 | $25.38 | $21.14 | 46,194,470 |
| 2017-10-18 | $24.34 | $25.00 | $24.30 | $24.99 | $20.81 | 41,214,830 |
| 2017-10-17 | $24.50 | $24.60 | $24.15 | $24.20 | $20.15 | 22,032,460 |
| 2017-10-16 | $24.15 | $24.60 | $24.15 | $24.43 | $20.34 | 30,245,950 |
| 2017-10-13 | $24.30 | $24.40 | $23.94 | $24.09 | $20.06 | 27,460,870 |
| 2017-10-12 | $24.08 | $24.34 | $24.02 | $24.29 | $20.23 | 22,300,900 |
| 2017-10-11 | $24.19 | $24.20 | $23.85 | $24.09 | $20.06 | 34,337,330 |
| 2017-10-10 | $25.00 | $25.19 | $23.54 | $24.38 | $20.30 | 75,239,720 |
| 2017-10-09 | $25.38 | $25.54 | $24.65 | $24.74 | $20.60 | 34,566,540 |
| 2017-10-06 | $24.97 | $24.97 | $24.97 | $24.97 | $20.79 | 0 |
| 2017-10-05 | $24.97 | $24.97 | $24.97 | $24.97 | $20.79 | 0 |
| 2017-10-04 | $24.97 | $24.97 | $24.97 | $24.97 | $20.79 | 0 |
| 2017-10-03 | $24.97 | $24.97 | $24.97 | $24.97 | $20.79 | 0 |
| 2017-10-02 | $24.97 | $24.97 | $24.97 | $24.97 | $20.79 | 0 |
| 2017-09-29 | $25.29 | $25.38 | $24.62 | $24.97 | $20.79 | 27,061,720 |
| 2017-09-28 | $25.38 | $25.58 | $24.99 | $25.35 | $21.11 | 20,162,810 |
| 2017-09-27 | $25.29 | $25.79 | $25.20 | $25.44 | $21.19 | 22,115,050 |
| 2017-09-26 | $25.55 | $25.70 | $25.07 | $25.31 | $21.08 | 17,568,590 |
| 2017-09-25 | $25.23 | $26.39 | $25.22 | $25.73 | $21.43 | 46,820,970 |
| 2017-09-22 | $25.20 | $25.70 | $24.80 | $25.53 | $21.26 | 26,919,780 |
| 2017-09-21 | $25.30 | $25.76 | $24.99 | $25.17 | $20.96 | 56,230,270 |
| 2017-09-20 | $24.53 | $25.12 | $24.39 | $24.83 | $20.68 | 40,961,020 |
| 2017-09-19 | $24.30 | $24.87 | $24.29 | $24.60 | $20.49 | 39,332,790 |
| 2017-09-18 | $24.70 | $25.16 | $24.22 | $24.24 | $20.19 | 48,326,530 |
| 2017-09-15 | $25.50 | $25.51 | $24.58 | $24.77 | $20.63 | 44,067,120 |
| 2017-09-14 | $25.15 | $26.81 | $25.15 | $25.59 | $21.31 | 75,249,760 |
| 2017-09-13 | $23.99 | $24.97 | $23.74 | $24.76 | $20.62 | 65,531,790 |
| 2017-09-12 | $23.30 | $24.05 | $23.20 | $24.02 | $20.00 | 43,536,820 |
| 2017-09-11 | $23.25 | $23.43 | $23.08 | $23.26 | $19.37 | 24,019,520 |
| 2017-09-08 | $23.44 | $23.64 | $23.08 | $23.14 | $19.27 | 25,625,390 |
| 2017-09-07 | $23.40 | $23.50 | $23.30 | $23.38 | $19.47 | 15,363,350 |
| 2017-09-06 | $23.18 | $23.41 | $23.06 | $23.33 | $19.43 | 19,504,920 |
| 2017-09-05 | $23.01 | $23.29 | $22.87 | $23.24 | $19.35 | 32,940,830 |
| 2017-09-04 | $23.40 | $23.40 | $22.88 | $22.97 | $19.13 | 43,979,560 |
| 2017-09-01 | $23.46 | $23.68 | $23.28 | $23.49 | $19.56 | 37,406,180 |
| 2017-08-31 | $24.06 | $24.16 | $23.24 | $23.48 | $19.55 | 37,682,570 |
| 2017-08-30 | $23.99 | $24.24 | $23.83 | $24.04 | $20.02 | 27,421,140 |
| 2017-08-29 | $24.13 | $24.31 | $23.89 | $24.00 | $19.99 | 18,745,680 |
| 2017-08-28 | $24.20 | $24.50 | $24.00 | $24.25 | $20.19 | 32,851,450 |
| 2017-08-25 | $23.82 | $24.18 | $23.72 | $24.06 | $20.04 | 24,229,200 |
| 2017-08-24 | $23.82 | $24.15 | $23.63 | $23.80 | $19.82 | 18,072,540 |
| 2017-08-23 | $23.85 | $24.14 | $23.59 | $23.61 | $19.66 | 14,570,300 |
| 2017-08-22 | $23.72 | $24.35 | $23.72 | $23.81 | $19.83 | 38,692,650 |
| 2017-08-21 | $23.08 | $23.60 | $23.04 | $23.59 | $19.65 | 22,859,960 |
| 2017-08-18 | $22.96 | $23.18 | $22.86 | $23.14 | $19.27 | 13,554,840 |
| 2017-08-17 | $22.99 | $23.26 | $22.97 | $23.10 | $19.24 | 17,133,380 |
| 2017-08-16 | $23.02 | $23.24 | $22.84 | $22.90 | $19.07 | 18,547,910 |
| 2017-08-15 | $23.66 | $23.70 | $22.93 | $23.10 | $19.24 | 31,404,090 |
| 2017-08-14 | $23.64 | $23.85 | $23.30 | $23.63 | $19.68 | 18,649,010 |
| 2017-08-11 | $24.06 | $24.18 | $23.36 | $23.65 | $19.70 | 41,337,760 |
| 2017-08-10 | $23.62 | $24.50 | $23.59 | $24.35 | $20.28 | 47,197,070 |
| 2017-08-09 | $23.92 | $23.98 | $23.46 | $23.66 | $19.70 | 22,963,840 |
| 2017-08-08 | $23.64 | $24.10 | $23.50 | $23.67 | $19.71 | 16,755,650 |
| 2017-08-07 | $23.28 | $23.76 | $23.07 | $23.65 | $19.70 | 21,522,120 |
| 2017-08-04 | $23.48 | $23.77 | $23.19 | $23.29 | $19.40 | 35,755,730 |
| 2017-08-03 | $24.07 | $24.22 | $23.25 | $23.48 | $19.55 | 44,782,530 |
| 2017-08-02 | $24.95 | $24.97 | $24.08 | $24.10 | $20.07 | 31,373,010 |
| 2017-08-01 | $24.30 | $25.01 | $24.20 | $24.81 | $20.66 | 46,891,500 |
| 2017-07-31 | $23.88 | $24.59 | $23.66 | $24.27 | $20.21 | 31,961,830 |
| 2017-07-28 | $23.83 | $24.01 | $23.54 | $23.88 | $19.89 | 19,044,060 |
| 2017-07-27 | $23.86 | $24.09 | $23.64 | $23.91 | $19.91 | 26,179,660 |
| 2017-07-26 | $24.29 | $24.37 | $23.55 | $23.80 | $19.82 | 38,301,100 |
| 2017-07-25 | $23.83 | $23.86 | $23.32 | $23.74 | $19.77 | 30,542,790 |
| 2017-07-24 | $24.46 | $24.51 | $23.87 | $23.90 | $19.90 | 33,126,730 |
| 2017-07-21 | $24.55 | $24.66 | $24.25 | $24.51 | $20.41 | 24,431,380 |
| 2017-07-20 | $24.40 | $24.72 | $24.26 | $24.40 | $20.32 | 34,087,700 |
| 2017-07-19 | $23.60 | $24.68 | $23.60 | $24.44 | $20.35 | 58,393,720 |
| 2017-07-18 | $23.10 | $23.75 | $23.01 | $23.58 | $19.64 | 27,141,740 |
| 2017-07-17 | $23.35 | $23.46 | $22.61 | $23.26 | $19.37 | 26,154,710 |
| 2017-07-14 | $23.10 | $23.35 | $22.90 | $23.32 | $19.42 | 18,035,400 |
| 2017-07-13 | $22.91 | $23.66 | $22.90 | $23.04 | $19.19 | 34,290,810 |
| 2017-07-12 | $23.26 | $23.40 | $22.60 | $22.89 | $19.06 | 21,898,800 |
| 2017-07-11 | $23.19 | $23.88 | $23.19 | $23.28 | $19.39 | 31,881,300 |
| 2017-07-10 | $23.03 | $23.97 | $23.03 | $23.33 | $19.43 | 39,169,270 |
| 2017-07-07 | $22.48 | $23.62 | $22.40 | $23.34 | $19.44 | 45,989,920 |
| 2017-07-06 | $22.69 | $22.70 | $22.18 | $22.64 | $18.85 | 24,637,150 |
| 2017-07-05 | $22.50 | $22.89 | $22.28 | $22.69 | $18.90 | 19,398,930 |
| 2017-07-04 | $22.60 | $22.88 | $22.34 | $22.71 | $18.91 | 27,827,100 |
| 2017-07-03 | $22.78 | $23.07 | $22.47 | $22.70 | $18.90 | 35,273,790 |
| 2017-06-30 | $22.55 | $22.88 | $22.28 | $22.73 | $18.93 | 37,264,140 |
| 2017-06-29 | $21.56 | $22.78 | $21.56 | $22.68 | $18.89 | 52,627,840 |
| 2017-06-28 | $21.54 | $21.86 | $21.42 | $21.60 | $17.99 | 21,895,750 |
| 2017-06-27 | $21.66 | $21.83 | $21.33 | $21.58 | $17.97 | 21,672,180 |
| 2017-06-26 | $21.19 | $21.92 | $21.15 | $21.72 | $18.09 | 37,115,980 |
| 2017-06-23 | $21.00 | $21.29 | $20.77 | $21.25 | $17.70 | 21,193,730 |
| 2017-06-22 | $20.79 | $21.20 | $20.76 | $21.00 | $17.49 | 22,314,870 |
| 2017-06-21 | $20.75 | $20.86 | $20.46 | $20.84 | $17.35 | 20,027,030 |
| 2017-06-20 | $21.11 | $21.18 | $20.93 | $21.09 | $17.14 | 14,870,750 |
| 2017-06-19 | $20.86 | $21.11 | $20.80 | $21.08 | $17.14 | 12,726,620 |
| 2017-06-16 | $21.04 | $21.16 | $20.78 | $20.95 | $17.03 | 22,274,250 |
| 2017-06-15 | $21.18 | $21.30 | $21.02 | $21.18 | $17.22 | 12,437,280 |
| 2017-06-14 | $21.71 | $21.84 | $21.08 | $21.23 | $17.26 | 46,873,590 |
| 2017-06-13 | $22.21 | $22.30 | $21.85 | $22.08 | $17.95 | 19,373,620 |
| 2017-06-12 | $21.94 | $22.24 | $21.87 | $22.07 | $17.94 | 19,625,510 |
| 2017-06-09 | $21.88 | $22.09 | $21.77 | $22.01 | $17.89 | 24,073,080 |
| 2017-06-08 | $21.75 | $21.99 | $21.52 | $21.90 | $17.80 | 21,350,010 |
| 2017-06-07 | $21.39 | $21.93 | $21.39 | $21.74 | $17.67 | 23,180,550 |
| 2017-06-06 | $21.33 | $21.39 | $21.14 | $21.37 | $17.37 | 10,067,440 |
| 2017-06-05 | $21.29 | $21.33 | $21.11 | $21.28 | $17.30 | 14,521,780 |
| 2017-06-02 | $21.44 | $21.61 | $21.35 | $21.36 | $17.36 | 16,839,710 |
| 2017-06-01 | $21.21 | $21.56 | $20.96 | $21.50 | $17.48 | 39,181,300 |
| 2017-05-31 | $21.14 | $21.40 | $20.74 | $21.33 | $17.34 | 26,526,570 |
| 2017-05-30 | $21.14 | $21.14 | $21.14 | $21.14 | $17.18 | 0 |
| 2017-05-29 | $21.14 | $21.14 | $21.14 | $21.14 | $17.18 | 0 |
| 2017-05-26 | $21.04 | $21.51 | $20.97 | $21.14 | $17.18 | 17,107,850 |
| 2017-05-25 | $20.82 | $21.16 | $20.79 | $21.04 | $17.10 | 14,921,080 |
| 2017-05-24 | $21.30 | $21.30 | $20.64 | $20.97 | $17.05 | 18,774,920 |
| 2017-05-23 | $20.94 | $21.44 | $20.82 | $21.26 | $17.28 | 24,438,630 |
| 2017-05-22 | $20.69 | $21.00 | $20.60 | $20.95 | $17.03 | 17,641,950 |
| 2017-05-19 | $20.74 | $20.75 | $20.45 | $20.71 | $16.83 | 9,332,830 |
| 2017-05-18 | $20.56 | $20.85 | $20.34 | $20.75 | $16.87 | 13,543,290 |
| 2017-05-17 | $20.86 | $21.01 | $20.55 | $20.61 | $16.75 | 17,610,490 |
| 2017-05-16 | $20.53 | $20.78 | $20.36 | $20.68 | $16.81 | 19,838,130 |
| 2017-05-15 | $20.15 | $20.56 | $20.05 | $20.53 | $16.69 | 21,754,080 |
| 2017-05-12 | $20.02 | $20.14 | $19.85 | $19.96 | $16.23 | 14,996,420 |
| 2017-05-11 | $19.70 | $20.10 | $19.53 | $20.01 | $16.27 | 29,056,490 |
| 2017-05-10 | $19.91 | $20.11 | $19.85 | $19.94 | $16.21 | 13,888,480 |
| 2017-05-09 | $20.06 | $20.15 | $19.71 | $19.90 | $16.18 | 19,971,990 |
| 2017-05-08 | $19.99 | $20.25 | $19.65 | $20.23 | $16.44 | 31,759,360 |
| 2017-05-05 | $20.26 | $20.29 | $19.74 | $20.13 | $16.36 | 32,904,250 |
| 2017-05-04 | $20.98 | $21.05 | $20.12 | $20.43 | $16.61 | 36,973,620 |
| 2017-05-03 | $20.81 | $21.04 | $20.81 | $20.98 | $17.05 | 12,671,830 |
| 2017-05-02 | $21.21 | $21.21 | $20.85 | $20.98 | $17.05 | 17,991,030 |
| 2017-05-01 | $21.20 | $21.20 | $21.20 | $21.20 | $17.23 | 0 |
| 2017-04-28 | $21.10 | $21.29 | $21.02 | $21.20 | $17.23 | 14,359,130 |
| 2017-04-27 | $21.36 | $21.41 | $20.81 | $21.17 | $17.21 | 27,162,030 |
| 2017-04-26 | $21.49 | $21.78 | $21.30 | $21.52 | $17.49 | 27,609,300 |
| 2017-04-25 | $21.54 | $21.59 | $21.26 | $21.34 | $17.35 | 23,075,210 |
| 2017-04-24 | $21.75 | $21.79 | $20.98 | $21.78 | $17.70 | 28,400,470 |
| 2017-04-21 | $21.44 | $21.87 | $21.44 | $21.78 | $17.70 | 21,168,640 |
| 2017-04-20 | $21.23 | $21.59 | $21.15 | $21.44 | $17.43 | 23,759,180 |
| 2017-04-19 | $21.21 | $21.31 | $20.77 | $21.20 | $17.23 | 34,466,280 |
| 2017-04-18 | $21.86 | $21.98 | $21.20 | $21.21 | $17.24 | 27,163,090 |
| 2017-04-17 | $21.80 | $21.95 | $21.53 | $21.75 | $17.68 | 27,731,440 |
| 2017-04-14 | $22.00 | $22.06 | $21.73 | $21.84 | $17.75 | 29,578,400 |
| 2017-04-13 | $21.90 | $22.26 | $21.80 | $21.90 | $17.80 | 29,998,420 |
| 2017-04-12 | $21.98 | $22.09 | $21.66 | $21.78 | $17.70 | 30,321,790 |
| 2017-04-11 | $22.22 | $22.29 | $21.64 | $22.08 | $17.95 | 57,732,660 |
| 2017-04-10 | $21.23 | $22.36 | $21.19 | $22.06 | $17.93 | 85,352,050 |
| 2017-04-07 | $21.64 | $21.70 | $20.96 | $21.18 | $17.22 | 56,500,130 |
| 2017-04-06 | $21.39 | $21.69 | $21.18 | $21.64 | $17.59 | 69,780,810 |
| 2017-04-05 | $22.79 | $22.79 | $20.81 | $21.32 | $17.33 | 186,688,410 |
| 2017-04-04 | $20.74 | $20.74 | $20.74 | $20.74 | $16.86 | 0 |
| 2017-04-03 | $20.74 | $20.74 | $20.74 | $20.74 | $16.86 | 0 |
| 2017-03-31 | $20.84 | $20.89 | $20.50 | $20.74 | $16.86 | 15,785,530 |
| 2017-03-30 | $21.24 | $21.38 | $20.68 | $20.89 | $16.98 | 18,033,470 |
| 2017-03-29 | $21.28 | $21.69 | $21.21 | $21.30 | $17.31 | 12,493,090 |
| 2017-03-28 | $21.21 | $21.34 | $20.95 | $21.30 | $17.31 | 16,121,030 |
| 2017-03-27 | $21.39 | $21.77 | $21.19 | $21.29 | $17.31 | 24,503,070 |
| 2017-03-24 | $21.48 | $21.94 | $20.96 | $21.50 | $17.48 | 38,661,920 |
| 2017-03-23 | $21.42 | $22.02 | $21.42 | $21.87 | $17.78 | 26,520,600 |
| 2017-03-22 | $21.26 | $21.56 | $21.10 | $21.39 | $17.39 | 19,691,860 |
| 2017-03-21 | $21.63 | $21.92 | $21.21 | $21.45 | $17.44 | 22,811,200 |
| 2017-03-20 | $21.84 | $21.85 | $21.51 | $21.66 | $17.61 | 13,563,990 |
| 2017-03-17 | $21.71 | $21.96 | $21.45 | $21.64 | $17.59 | 15,599,910 |
| 2017-03-16 | $21.89 | $22.30 | $21.57 | $21.87 | $17.78 | 19,625,550 |
| 2017-03-15 | $21.07 | $22.17 | $21.06 | $21.84 | $17.75 | 38,518,350 |
| 2017-03-14 | $20.43 | $21.18 | $20.43 | $21.18 | $17.22 | 27,732,630 |
| 2017-03-13 | $20.12 | $20.47 | $20.09 | $20.41 | $16.59 | 16,249,380 |
| 2017-03-10 | $20.02 | $20.16 | $19.96 | $20.06 | $16.31 | 9,287,910 |
| 2017-03-09 | $20.25 | $20.36 | $20.00 | $20.14 | $16.37 | 16,036,670 |
| 2017-03-08 | $20.26 | $20.58 | $20.25 | $20.45 | $16.62 | 9,746,930 |
| 2017-03-07 | $20.29 | $20.40 | $20.21 | $20.39 | $16.57 | 8,317,100 |
| 2017-03-06 | $20.36 | $20.64 | $20.10 | $20.28 | $16.49 | 20,366,850 |
| 2017-03-03 | $20.68 | $20.69 | $20.25 | $20.57 | $16.72 | 12,314,800 |
| 2017-03-02 | $20.86 | $21.10 | $20.38 | $20.88 | $16.97 | 20,979,410 |
| 2017-03-01 | $20.50 | $21.15 | $20.50 | $20.73 | $16.85 | 22,277,360 |
| 2017-02-28 | $20.34 | $20.69 | $20.23 | $20.48 | $16.65 | 14,324,610 |
| 2017-02-27 | $20.21 | $20.37 | $20.05 | $20.33 | $16.53 | 15,002,910 |
| 2017-02-24 | $20.81 | $20.90 | $20.05 | $20.25 | $16.46 | 26,100,890 |
| 2017-02-23 | $21.40 | $21.52 | $20.80 | $21.02 | $17.09 | 24,860,770 |
| 2017-02-22 | $20.58 | $21.60 | $20.55 | $21.43 | $17.42 | 32,968,230 |
| 2017-02-21 | $20.59 | $21.14 | $20.50 | $20.57 | $16.72 | 21,468,630 |
| 2017-02-20 | $20.42 | $20.86 | $20.33 | $20.56 | $16.71 | 22,304,250 |
| 2017-02-17 | $20.51 | $20.82 | $20.38 | $20.41 | $16.59 | 16,223,020 |
| 2017-02-16 | $20.60 | $20.74 | $20.45 | $20.55 | $16.70 | 10,381,610 |
| 2017-02-15 | $20.98 | $20.98 | $20.57 | $20.67 | $16.80 | 16,690,310 |
| 2017-02-14 | $20.69 | $21.03 | $20.62 | $20.94 | $17.02 | 14,925,100 |
| 2017-02-13 | $20.90 | $20.99 | $20.55 | $20.74 | $16.86 | 29,048,100 |
| 2017-02-10 | $20.85 | $21.44 | $20.56 | $21.08 | $17.14 | 33,536,260 |
| 2017-02-09 | $20.00 | $21.17 | $19.99 | $20.87 | $16.96 | 37,644,710 |
| 2017-02-08 | $19.73 | $19.92 | $19.45 | $19.89 | $16.17 | 13,101,250 |
| 2017-02-07 | $19.65 | $20.09 | $19.60 | $19.78 | $16.08 | 16,340,560 |
| 2017-02-06 | $20.27 | $20.35 | $19.51 | $19.69 | $16.01 | 27,550,180 |
| 2017-02-03 | $19.84 | $20.55 | $19.83 | $20.29 | $16.49 | 14,715,780 |
| 2017-02-02 | $19.93 | $19.93 | $19.93 | $19.93 | $16.20 | 0 |
| 2017-02-01 | $19.93 | $19.93 | $19.93 | $19.93 | $16.20 | 0 |
| 2017-01-31 | $19.93 | $19.93 | $19.93 | $19.93 | $16.20 | 0 |
| 2017-01-30 | $19.93 | $19.93 | $19.93 | $19.93 | $16.20 | 0 |
| 2017-01-27 | $19.93 | $19.93 | $19.93 | $19.93 | $16.20 | 0 |
| 2017-01-26 | $19.90 | $20.35 | $19.77 | $19.93 | $16.20 | 10,693,920 |
| 2017-01-25 | $19.99 | $20.08 | $19.55 | $20.02 | $16.27 | 19,205,530 |
| 2017-01-24 | $19.19 | $20.16 | $19.10 | $19.99 | $16.25 | 31,565,280 |
| 2017-01-23 | $18.88 | $19.75 | $18.88 | $19.19 | $15.60 | 20,794,940 |
| 2017-01-20 | $18.65 | $19.00 | $18.63 | $18.87 | $15.34 | 10,454,580 |
| 2017-01-19 | $18.37 | $18.98 | $18.35 | $18.66 | $15.17 | 17,940,430 |
| 2017-01-18 | $18.13 | $18.59 | $18.11 | $18.41 | $14.97 | 13,087,810 |
| 2017-01-17 | $18.03 | $18.20 | $17.94 | $18.13 | $14.74 | 7,239,320 |
| 2017-01-16 | $17.85 | $18.23 | $17.61 | $18.12 | $14.73 | 28,659,060 |
| 2017-01-13 | $17.70 | $17.92 | $17.68 | $17.87 | $14.53 | 8,917,360 |
| 2017-01-12 | $17.81 | $17.98 | $17.66 | $17.70 | $14.39 | 7,559,350 |
| 2017-01-11 | $17.74 | $18.08 | $17.68 | $17.87 | $14.53 | 12,384,400 |
| 2017-01-10 | $17.61 | $17.81 | $17.52 | $17.73 | $14.41 | 6,624,140 |
| 2017-01-09 | $17.44 | $17.62 | $17.31 | $17.60 | $14.31 | 7,437,670 |
| 2017-01-06 | $17.45 | $17.50 | $17.34 | $17.44 | $14.18 | 6,891,670 |
| 2017-01-05 | $17.30 | $17.48 | $17.25 | $17.46 | $14.19 | 8,012,620 |
| 2017-01-04 | $17.31 | $17.40 | $17.18 | $17.32 | $14.08 | 10,231,390 |
| 2017-01-03 | $16.95 | $17.42 | $16.87 | $17.39 | $14.14 | 12,496,590 |
| 2017-01-02 | $16.96 | $16.96 | $16.96 | $16.96 | $13.79 | 0 |
| 2016-12-30 | $16.93 | $16.98 | $16.83 | $16.96 | $13.79 | 5,403,090 |
| 2016-12-29 | $16.82 | $16.95 | $16.75 | $16.80 | $13.66 | 5,024,730 |
| 2016-12-28 | $17.12 | $17.12 | $16.78 | $16.87 | $13.71 | 10,420,300 |
| 2016-12-27 | $17.15 | $17.20 | $16.90 | $17.13 | $13.92 | 6,773,050 |
| 2016-12-26 | $17.10 | $17.17 | $16.83 | $17.15 | $13.94 | 6,518,870 |
| 2016-12-23 | $17.38 | $17.38 | $16.95 | $17.13 | $13.92 | 6,813,250 |
| 2016-12-22 | $17.20 | $17.39 | $17.07 | $17.33 | $14.09 | 8,701,060 |
| 2016-12-21 | $17.03 | $17.28 | $17.03 | $17.22 | $14.00 | 6,030,210 |
| 2016-12-20 | $17.14 | $17.19 | $16.93 | $17.08 | $13.88 | 7,669,470 |
| 2016-12-19 | $17.32 | $17.45 | $17.04 | $17.08 | $13.88 | 11,480,960 |
| 2016-12-16 | $17.28 | $17.63 | $17.26 | $17.45 | $14.18 | 15,849,620 |
| 2016-12-15 | $18.10 | $18.10 | $17.13 | $17.23 | $14.01 | 20,114,780 |
| 2016-12-14 | $18.43 | $18.66 | $18.13 | $18.17 | $14.77 | 12,508,810 |
| 2016-12-13 | $18.11 | $18.61 | $17.86 | $18.52 | $15.05 | 14,782,290 |
| 2016-12-12 | $18.25 | $18.45 | $17.85 | $18.25 | $14.84 | 24,771,210 |
| 2016-12-09 | $18.39 | $18.54 | $18.18 | $18.24 | $14.83 | 11,957,440 |
| 2016-12-08 | $18.28 | $18.50 | $18.27 | $18.39 | $14.95 | 12,754,130 |
| 2016-12-07 | $18.15 | $18.36 | $18.00 | $18.20 | $14.79 | 12,891,300 |
| 2016-12-06 | $18.15 | $18.46 | $18.10 | $18.15 | $14.75 | 11,032,400 |
| 2016-12-05 | $18.27 | $18.60 | $17.95 | $18.31 | $14.88 | 17,768,900 |
| 2016-12-02 | $18.81 | $19.07 | $18.51 | $18.63 | $15.14 | 22,310,490 |
| 2016-12-01 | $18.14 | $18.79 | $18.11 | $18.77 | $15.26 | 33,326,200 |
| 2016-11-30 | $18.46 | $18.54 | $17.84 | $18.14 | $14.75 | 21,413,900 |
| 2016-11-29 | $18.37 | $18.94 | $18.32 | $18.54 | $15.07 | 20,687,420 |
| 2016-11-28 | $18.79 | $18.82 | $18.30 | $18.47 | $15.01 | 20,806,170 |
| 2016-11-25 | $18.42 | $18.79 | $18.25 | $18.69 | $15.19 | 22,928,920 |
| 2016-11-24 | $18.18 | $18.52 | $18.05 | $18.45 | $15.00 | 18,545,000 |
| 2016-11-23 | $18.06 | $18.42 | $18.06 | $18.23 | $14.82 | 12,562,980 |
| 2016-11-22 | $18.22 | $18.45 | $18.02 | $18.08 | $14.70 | 13,964,100 |
| 2016-11-21 | $17.90 | $18.33 | $17.88 | $18.15 | $14.75 | 16,781,750 |
| 2016-11-18 | $18.12 | $18.23 | $17.78 | $17.88 | $14.53 | 14,291,790 |
| 2016-11-17 | $17.99 | $18.18 | $17.91 | $18.12 | $14.73 | 10,082,020 |
| 2016-11-16 | $18.26 | $18.36 | $17.93 | $18.05 | $14.67 | 12,122,120 |
| 2016-11-15 | $18.50 | $18.66 | $18.24 | $18.26 | $14.84 | 14,388,040 |
| 2016-11-14 | $18.20 | $18.76 | $18.10 | $18.44 | $14.99 | 29,337,970 |
| 2016-11-11 | $17.84 | $18.43 | $17.71 | $18.33 | $14.90 | 33,404,510 |
| 2016-11-10 | $17.48 | $17.92 | $17.46 | $17.84 | $14.50 | 23,434,980 |
| 2016-11-09 | $17.60 | $17.68 | $17.01 | $17.27 | $14.04 | 19,680,490 |
| 2016-11-08 | $17.70 | $17.88 | $17.55 | $17.64 | $14.34 | 18,386,430 |
| 2016-11-07 | $17.40 | $17.75 | $17.37 | $17.65 | $14.35 | 17,345,920 |
| 2016-11-04 | $17.12 | $17.58 | $17.12 | $17.37 | $14.12 | 25,233,330 |
| 2016-11-03 | $16.87 | $17.20 | $16.86 | $17.10 | $13.90 | 6,950,700 |
| 2016-11-02 | $17.20 | $17.20 | $16.91 | $16.95 | $13.78 | 7,724,450 |
| 2016-11-01 | $17.04 | $17.26 | $17.00 | $17.22 | $14.00 | 8,957,430 |
| 2016-10-31 | $16.94 | $17.05 | $16.75 | $17.04 | $13.85 | 0 |
| 2016-10-28 | $17.10 | $17.10 | $16.86 | $16.88 | $13.72 | 7,476,420 |
| 2016-10-27 | $16.98 | $17.14 | $16.87 | $17.01 | $13.83 | 8,041,960 |
| 2016-10-26 | $17.14 | $17.19 | $16.90 | $17.00 | $13.82 | 9,116,060 |
| 2016-10-25 | $17.00 | $17.34 | $16.94 | $17.13 | $13.92 | 16,872,090 |
| 2016-10-24 | $16.55 | $17.01 | $16.48 | $16.98 | $13.80 | 20,637,980 |
| 2016-10-21 | $16.41 | $16.55 | $16.37 | $16.49 | $13.40 | 6,892,120 |
| 2016-10-20 | $16.44 | $16.44 | $16.37 | $16.41 | $13.34 | 4,100,910 |
| 2016-10-19 | $16.44 | $16.56 | $16.34 | $16.37 | $13.31 | 8,440,140 |
| 2016-10-18 | $16.29 | $16.43 | $16.23 | $16.40 | $13.33 | 10,732,810 |
| 2016-10-17 | $16.36 | $16.40 | $16.22 | $16.24 | $13.20 | 7,714,220 |
| 2016-10-14 | $16.36 | $16.41 | $16.23 | $16.36 | $13.30 | 10,504,480 |
| 2016-10-13 | $16.35 | $16.48 | $16.26 | $16.38 | $13.31 | 9,582,090 |
| 2016-10-12 | $16.85 | $16.85 | $16.31 | $16.45 | $13.37 | 17,566,130 |
| 2016-10-11 | $17.09 | $17.23 | $16.87 | $16.89 | $13.73 | 11,798,370 |
| 2016-10-10 | $16.96 | $17.24 | $16.88 | $17.02 | $13.84 | 19,710,920 |
| 2016-10-07 | $16.85 | $16.85 | $16.85 | $16.85 | $13.70 | 0 |
| 2016-10-06 | $16.85 | $16.85 | $16.85 | $16.85 | $13.70 | 0 |
| 2016-10-05 | $16.85 | $16.85 | $16.85 | $16.85 | $13.70 | 0 |
| 2016-10-04 | $16.85 | $16.85 | $16.85 | $16.85 | $13.70 | 0 |
| 2016-10-03 | $16.85 | $16.85 | $16.85 | $16.85 | $13.70 | 0 |
| 2016-09-30 | $16.62 | $16.88 | $16.62 | $16.85 | $13.70 | 8,877,410 |
| 2016-09-29 | $16.63 | $16.73 | $16.61 | $16.67 | $13.55 | 7,287,940 |
| 2016-09-28 | $16.82 | $16.82 | $16.60 | $16.63 | $13.52 | 6,306,000 |
| 2016-09-27 | $16.67 | $16.84 | $16.60 | $16.76 | $13.62 | 6,304,890 |
| 2016-09-26 | $16.85 | $16.97 | $16.67 | $16.70 | $13.58 | 10,311,060 |
| 2016-09-23 | $16.97 | $17.09 | $16.81 | $16.83 | $13.68 | 7,895,350 |
| 2016-09-22 | $16.75 | $17.14 | $16.75 | $16.94 | $13.77 | 13,713,950 |
| 2016-09-21 | $16.84 | $16.91 | $16.60 | $16.65 | $13.53 | 8,373,520 |
| 2016-09-20 | $16.99 | $17.01 | $16.81 | $16.82 | $13.67 | 8,897,640 |
| 2016-09-19 | $16.85 | $17.10 | $16.85 | $16.98 | $13.80 | 11,516,940 |
| 2016-09-16 | $16.80 | $16.80 | $16.80 | $16.80 | $13.66 | 0 |
| 2016-09-15 | $16.80 | $16.80 | $16.80 | $16.80 | $13.66 | 0 |
| 2016-09-14 | $16.98 | $16.98 | $16.76 | $16.80 | $13.66 | 9,900,320 |
| 2016-09-13 | $17.12 | $17.40 | $16.95 | $17.08 | $13.88 | 9,143,650 |
| 2016-09-12 | $17.24 | $17.24 | $16.81 | $17.22 | $14.00 | 14,302,940 |
| 2016-09-09 | $17.80 | $17.80 | $17.42 | $17.49 | $14.22 | 11,239,770 |
| 2016-09-08 | $17.78 | $17.84 | $17.63 | $17.80 | $14.47 | 7,900,800 |
| 2016-09-07 | $17.42 | $18.00 | $17.41 | $17.84 | $14.50 | 32,576,460 |
| 2016-09-06 | $17.25 | $17.45 | $17.15 | $17.39 | $14.14 | 15,105,910 |
| 2016-09-05 | $17.12 | $17.25 | $17.12 | $17.21 | $13.99 | 8,205,110 |
| 2016-09-02 | $16.94 | $17.16 | $16.80 | $17.12 | $13.92 | 9,447,610 |
| 2016-09-01 | $17.04 | $17.06 | $16.82 | $16.90 | $13.74 | 8,863,040 |
| 2016-08-31 | $17.02 | $17.09 | $16.90 | $17.03 | $13.84 | 8,553,620 |
| 2016-08-30 | $17.08 | $17.25 | $16.95 | $17.01 | $13.83 | 10,628,930 |
| 2016-08-29 | $17.18 | $17.24 | $16.95 | $17.02 | $13.84 | 7,767,520 |
| 2016-08-26 | $17.03 | $17.20 | $16.92 | $17.20 | $13.98 | 10,414,760 |
| 2016-08-25 | $17.17 | $17.17 | $16.70 | $17.01 | $13.83 | 11,588,640 |
| 2016-08-24 | $17.05 | $17.23 | $17.02 | $17.17 | $13.96 | 21,629,580 |
| 2016-08-23 | $16.86 | $17.21 | $16.86 | $16.95 | $13.78 | 18,045,380 |
| 2016-08-22 | $16.65 | $16.75 | $16.52 | $16.67 | $13.55 | 5,746,180 |
| 2016-08-19 | $16.70 | $16.84 | $16.62 | $16.69 | $13.57 | 10,740,270 |
| 2016-08-18 | $16.98 | $17.15 | $16.58 | $16.70 | $13.58 | 19,594,140 |
| 2016-08-17 | $16.80 | $17.05 | $16.78 | $17.03 | $13.84 | 14,627,510 |
| 2016-08-16 | $17.29 | $17.47 | $16.71 | $16.79 | $13.65 | 31,112,810 |
| 2016-08-15 | $16.93 | $17.38 | $16.93 | $17.30 | $14.06 | 31,541,180 |
| 2016-08-12 | $16.85 | $17.08 | $16.68 | $16.99 | $13.81 | 13,663,020 |
| 2016-08-11 | $16.82 | $16.90 | $16.60 | $16.86 | $13.71 | 9,863,580 |
| 2016-08-10 | $16.97 | $17.16 | $16.81 | $16.90 | $13.74 | 15,458,970 |
| 2016-08-09 | $16.91 | $17.08 | $16.76 | $16.89 | $13.73 | 16,762,200 |
| 2016-08-08 | $16.45 | $16.98 | $16.45 | $16.96 | $13.79 | 25,001,210 |
| 2016-08-05 | $16.26 | $16.38 | $16.14 | $16.33 | $13.27 | 9,234,940 |
| 2016-08-04 | $16.23 | $16.38 | $16.10 | $16.20 | $13.17 | 5,958,320 |
| 2016-08-03 | $15.93 | $16.38 | $15.82 | $16.23 | $13.19 | 12,816,250 |
| 2016-08-02 | $15.95 | $16.05 | $15.67 | $15.95 | $12.97 | 5,959,220 |
| 2016-08-01 | $15.87 | $16.07 | $15.69 | $16.03 | $13.03 | 11,577,750 |
| 2016-07-29 | $16.24 | $16.25 | $15.75 | $15.84 | $12.88 | 12,462,500 |
| 2016-07-28 | $16.12 | $16.31 | $16.09 | $16.25 | $13.21 | 9,814,010 |
| 2016-07-27 | $16.44 | $16.55 | $15.78 | $16.30 | $13.25 | 23,413,340 |
| 2016-07-26 | $16.15 | $16.54 | $16.13 | $16.42 | $13.35 | 15,595,460 |
| 2016-07-25 | $15.75 | $16.27 | $15.75 | $16.23 | $13.19 | 17,856,130 |
| 2016-07-22 | $15.99 | $16.31 | $15.71 | $15.84 | $12.88 | 17,846,980 |
| 2016-07-21 | $15.51 | $15.97 | $15.50 | $15.91 | $12.93 | 17,152,080 |
| 2016-07-20 | $15.50 | $15.58 | $15.41 | $15.52 | $12.62 | 7,859,080 |
| 2016-07-19 | $15.70 | $15.75 | $15.38 | $15.48 | $12.58 | 12,650,110 |
| 2016-07-18 | $15.61 | $15.93 | $15.57 | $15.69 | $12.75 | 14,885,410 |
| 2016-07-15 | $15.89 | $15.91 | $15.58 | $15.68 | $12.75 | 18,867,610 |
| 2016-07-14 | $15.83 | $15.88 | $15.56 | $15.87 | $12.90 | 14,773,670 |
| 2016-07-13 | $15.90 | $15.99 | $15.58 | $15.94 | $12.96 | 33,059,530 |
| 2016-07-12 | $14.87 | $16.00 | $14.85 | $15.92 | $12.94 | 51,645,730 |
| 2016-07-11 | $14.86 | $15.00 | $14.75 | $14.89 | $12.10 | 13,238,570 |
| 2016-07-08 | $14.88 | $14.92 | $14.73 | $14.75 | $11.99 | 6,942,220 |
| 2016-07-07 | $14.89 | $14.96 | $14.76 | $14.87 | $12.09 | 9,366,050 |
| 2016-07-06 | $14.87 | $15.04 | $14.67 | $14.94 | $12.14 | 15,318,170 |
| 2016-07-05 | $14.92 | $15.08 | $14.82 | $14.98 | $12.18 | 13,576,930 |
| 2016-07-04 | $14.48 | $14.96 | $14.46 | $14.94 | $12.14 | 20,554,050 |
| 2016-07-01 | $14.48 | $14.55 | $14.41 | $14.43 | $11.73 | 6,435,370 |
| 2016-06-30 | $14.30 | $14.57 | $14.27 | $14.54 | $11.82 | 16,951,530 |
| 2016-06-29 | $14.07 | $14.28 | $14.07 | $14.27 | $11.60 | 12,368,300 |
| 2016-06-28 | $14.03 | $14.07 | $13.90 | $14.07 | $11.44 | 9,655,970 |
| 2016-06-27 | $13.82 | $14.11 | $13.82 | $14.08 | $11.45 | 6,855,650 |
| 2016-06-24 | $14.20 | $14.25 | $13.88 | $13.98 | $11.36 | 10,526,850 |
| 2016-06-23 | $14.20 | $14.28 | $14.13 | $14.21 | $11.55 | 8,233,520 |
| 2016-06-22 | $14.24 | $14.27 | $14.02 | $14.26 | $11.59 | 10,151,370 |
| 2016-06-21 | $14.59 | $14.71 | $14.57 | $14.67 | $11.58 | 12,375,410 |
| 2016-06-20 | $14.42 | $14.56 | $14.40 | $14.55 | $11.48 | 7,955,720 |
| 2016-06-17 | $14.35 | $14.54 | $14.33 | $14.40 | $11.36 | 8,221,750 |
| 2016-06-16 | $14.33 | $14.33 | $14.20 | $14.23 | $11.23 | 9,092,730 |
| 2016-06-15 | $14.12 | $14.40 | $14.06 | $14.37 | $11.34 | 12,831,100 |
| 2016-06-14 | $14.34 | $14.44 | $14.17 | $14.21 | $11.21 | 12,274,610 |
| 2016-06-13 | $14.79 | $14.79 | $14.37 | $14.40 | $11.36 | 16,273,360 |
| 2016-06-10 | $14.94 | $14.94 | $14.94 | $14.94 | $11.79 | 0 |
| 2016-06-09 | $14.94 | $14.94 | $14.94 | $14.94 | $11.79 | 0 |
| 2016-06-08 | $14.98 | $14.98 | $14.83 | $14.94 | $11.79 | 18,603,680 |
| 2016-06-07 | $15.01 | $15.01 | $14.83 | $14.97 | $11.81 | 18,597,350 |
| 2016-06-06 | $14.96 | $15.02 | $14.87 | $14.93 | $11.78 | 13,561,850 |
| 2016-06-03 | $15.03 | $15.03 | $14.89 | $14.99 | $11.83 | 15,145,220 |
| 2016-06-02 | $15.06 | $15.09 | $14.94 | $15.01 | $11.84 | 9,940,420 |
| 2016-06-01 | $15.23 | $15.23 | $15.23 | $15.23 | $12.02 | 0 |
| 2016-05-31 | $14.88 | $15.24 | $14.85 | $15.23 | $12.02 | 14,694,500 |
| 2016-05-30 | $14.72 | $14.88 | $14.65 | $14.84 | $11.71 | 6,910,960 |
| 2016-05-27 | $14.79 | $14.88 | $14.72 | $14.83 | $11.70 | 5,887,190 |
| 2016-05-26 | $14.88 | $14.95 | $14.67 | $14.79 | $11.67 | 7,634,100 |
| 2016-05-25 | $14.75 | $14.95 | $14.72 | $14.91 | $11.77 | 13,879,040 |
| 2016-05-24 | $14.66 | $14.75 | $14.50 | $14.67 | $11.58 | 10,664,520 |
| 2016-05-23 | $14.62 | $14.70 | $14.55 | $14.65 | $11.56 | 7,274,840 |
| 2016-05-20 | $14.34 | $14.65 | $14.30 | $14.62 | $11.54 | 8,757,050 |
| 2016-05-19 | $14.50 | $14.66 | $14.46 | $14.48 | $11.43 | 8,949,040 |
| 2016-05-18 | $14.48 | $14.55 | $14.31 | $14.54 | $11.47 | 13,307,850 |
| 2016-05-17 | $14.54 | $14.61 | $14.38 | $14.55 | $11.48 | 10,569,800 |
| 2016-05-16 | $14.44 | $14.57 | $14.25 | $14.51 | $11.45 | 18,442,800 |
| 2016-05-13 | $14.73 | $14.75 | $14.46 | $14.51 | $11.45 | 12,988,700 |
| 2016-05-12 | $14.51 | $14.80 | $14.35 | $14.77 | $11.65 | 16,893,380 |
| 2016-05-11 | $14.56 | $14.75 | $14.42 | $14.63 | $11.54 | 21,879,190 |
| 2016-05-10 | $14.55 | $14.69 | $14.42 | $14.44 | $11.39 | 15,765,610 |
| 2016-05-09 | $15.17 | $15.17 | $14.50 | $14.58 | $11.50 | 27,269,600 |
| 2016-05-06 | $15.85 | $15.88 | $15.28 | $15.31 | $12.08 | 20,828,170 |
| 2016-05-05 | $15.71 | $15.84 | $15.65 | $15.83 | $12.49 | 11,072,080 |
| 2016-05-04 | $16.20 | $16.20 | $15.69 | $15.76 | $12.44 | 29,009,360 |
| 2016-05-03 | $16.20 | $16.26 | $15.85 | $16.23 | $12.81 | 19,117,950 |
| 2016-05-02 | $16.17 | $16.17 | $16.17 | $16.17 | $12.76 | 0 |
| 2016-04-29 | $15.89 | $16.26 | $15.80 | $16.17 | $12.76 | 9,915,110 |
| 2016-04-28 | $15.93 | $16.04 | $15.67 | $15.96 | $12.59 | 9,820,010 |
| 2016-04-27 | $16.05 | $16.07 | $15.87 | $15.93 | $12.57 | 13,542,570 |
| 2016-04-26 | $16.00 | $16.15 | $15.87 | $16.09 | $12.70 | 8,578,600 |
| 2016-04-25 | $16.17 | $16.17 | $15.77 | $15.97 | $12.60 | 16,387,700 |
| 2016-04-22 | $16.87 | $16.99 | $15.99 | $16.16 | $12.75 | 35,013,940 |
| 2016-04-21 | $17.05 | $17.25 | $16.86 | $16.91 | $13.34 | 9,827,870 |
| 2016-04-20 | $17.45 | $17.64 | $16.51 | $17.31 | $13.66 | 26,156,770 |
| 2016-04-19 | $17.39 | $17.57 | $17.16 | $17.38 | $13.71 | 7,795,000 |
| 2016-04-18 | $17.55 | $17.58 | $17.08 | $17.36 | $13.70 | 12,500,950 |
| 2016-04-15 | $17.80 | $18.02 | $17.54 | $17.60 | $13.89 | 17,673,360 |
| 2016-04-14 | $17.78 | $18.04 | $17.59 | $17.85 | $14.09 | 24,065,050 |
| 2016-04-13 | $17.39 | $17.87 | $17.39 | $17.66 | $13.94 | 36,534,910 |
| 2016-04-12 | $17.01 | $17.27 | $16.96 | $17.20 | $13.57 | 17,979,810 |
| 2016-04-11 | $16.51 | $17.48 | $16.51 | $17.05 | $13.45 | 37,597,180 |
| 2016-04-08 | $16.35 | $16.66 | $16.32 | $16.49 | $13.01 | 10,992,640 |
| 2016-04-07 | $16.92 | $16.99 | $16.48 | $16.52 | $13.04 | 14,766,680 |
| 2016-04-06 | $16.91 | $16.95 | $16.65 | $16.83 | $13.28 | 16,906,710 |
| 2016-04-05 | $16.68 | $17.10 | $16.67 | $16.91 | $13.34 | 19,466,660 |
| 2016-04-04 | $16.97 | $16.97 | $16.97 | $16.97 | $13.39 | 0 |
| 2016-04-01 | $16.94 | $17.19 | $16.35 | $16.97 | $13.39 | 27,850,920 |
| 2016-03-31 | $16.45 | $17.19 | $16.42 | $16.89 | $13.33 | 47,238,780 |
| 2016-03-30 | $15.63 | $16.50 | $15.58 | $16.41 | $12.95 | 45,757,240 |
| 2016-03-29 | $15.39 | $15.72 | $15.24 | $15.48 | $12.22 | 20,621,160 |
| 2016-03-28 | $15.60 | $15.81 | $15.22 | $15.39 | $12.14 | 20,459,880 |
| 2016-03-25 | $15.95 | $16.04 | $15.39 | $15.58 | $12.29 | 20,678,740 |
| 2016-03-24 | $16.30 | $16.39 | $15.91 | $15.95 | $12.59 | 26,930,950 |
| 2016-03-23 | $16.00 | $16.60 | $15.91 | $16.45 | $12.98 | 38,464,680 |
| 2016-03-22 | $16.06 | $16.15 | $15.82 | $16.05 | $12.66 | 23,080,520 |
| 2016-03-21 | $16.07 | $16.45 | $16.01 | $16.06 | $12.67 | 33,652,870 |
| 2016-03-18 | $16.09 | $16.35 | $15.90 | $16.03 | $12.65 | 36,484,430 |
| 2016-03-17 | $16.08 | $16.25 | $15.80 | $16.10 | $12.70 | 25,370,440 |
| 2016-03-16 | $15.80 | $16.50 | $15.70 | $16.16 | $12.75 | 42,787,210 |
| 2016-03-15 | $15.68 | $16.10 | $15.61 | $15.89 | $12.54 | 22,062,060 |
| 2016-03-14 | $15.21 | $16.35 | $15.21 | $15.77 | $12.44 | 41,678,220 |
| 2016-03-11 | $14.89 | $15.17 | $14.71 | $15.14 | $11.95 | 14,337,620 |
| 2016-03-10 | $15.45 | $15.59 | $14.96 | $14.99 | $11.83 | 22,965,650 |
| 2016-03-09 | $15.35 | $15.71 | $15.02 | $15.69 | $12.38 | 29,636,180 |
| 2016-03-08 | $15.77 | $15.77 | $15.06 | $15.72 | $12.40 | 38,278,820 |
| 2016-03-07 | $16.15 | $16.24 | $15.54 | $15.90 | $12.55 | 42,592,350 |
| 2016-03-04 | $15.42 | $16.19 | $15.36 | $16.06 | $12.67 | 67,973,530 |
| 2016-03-03 | $16.10 | $16.40 | $15.36 | $15.45 | $12.19 | 80,214,000 |
| 2016-03-02 | $14.53 | $15.96 | $14.53 | $15.96 | $12.59 | 87,750,670 |
| 2016-03-01 | $14.00 | $14.85 | $13.85 | $14.51 | $11.45 | 32,719,750 |
| 2016-02-29 | $13.58 | $14.12 | $13.11 | $14.09 | $11.12 | 33,008,610 |
| 2016-02-26 | $13.37 | $13.80 | $13.25 | $13.63 | $10.76 | 18,770,270 |
| 2016-02-25 | $14.31 | $14.31 | $13.10 | $13.21 | $10.42 | 23,287,640 |
| 2016-02-24 | $14.40 | $14.50 | $13.99 | $14.31 | $11.29 | 18,944,650 |
| 2016-02-23 | $14.71 | $14.81 | $14.32 | $14.41 | $11.37 | 18,094,660 |
| 2016-02-22 | $14.25 | $14.85 | $14.22 | $14.71 | $11.61 | 27,487,110 |
| 2016-02-19 | $14.33 | $14.41 | $14.10 | $14.21 | $11.21 | 18,370,570 |
| 2016-02-18 | $13.93 | $14.55 | $13.92 | $14.30 | $11.28 | 43,737,810 |
| 2016-02-17 | $13.42 | $14.02 | $13.36 | $14.00 | $11.05 | 47,809,380 |
| 2016-02-16 | $13.08 | $13.46 | $13.05 | $13.41 | $10.58 | 26,058,010 |
| 2016-02-15 | $12.87 | $13.03 | $12.78 | $12.94 | $10.21 | 14,507,640 |
| 2016-02-12 | $13.17 | $13.17 | $13.17 | $13.17 | $10.39 | 0 |
| 2016-02-11 | $13.17 | $13.17 | $13.17 | $13.17 | $10.39 | 0 |
| 2016-02-10 | $13.17 | $13.17 | $13.17 | $13.17 | $10.39 | 0 |
| 2016-02-09 | $13.17 | $13.17 | $13.17 | $13.17 | $10.39 | 0 |
| 2016-02-08 | $13.17 | $13.17 | $13.17 | $13.17 | $10.39 | 0 |
| 2016-02-05 | $13.18 | $13.26 | $13.13 | $13.17 | $10.39 | 13,126,200 |
| 2016-02-04 | $13.02 | $13.29 | $13.02 | $13.19 | $10.41 | 17,670,040 |
| 2016-02-03 | $12.99 | $13.05 | $12.80 | $13.03 | $10.28 | 18,520,640 |
| 2016-02-02 | $12.87 | $13.17 | $12.87 | $13.13 | $10.36 | 18,109,380 |
| 2016-02-01 | $13.18 | $13.18 | $12.78 | $12.87 | $10.16 | 18,706,820 |
| 2016-01-29 | $12.91 | $13.24 | $12.80 | $13.16 | $10.38 | 22,704,620 |
| 2016-01-28 | $13.26 | $13.38 | $12.88 | $12.92 | $10.19 | 15,319,820 |
| 2016-01-27 | $13.70 | $13.77 | $13.03 | $13.34 | $10.53 | 25,047,630 |
| 2016-01-26 | $14.40 | $14.45 | $13.53 | $13.60 | $10.73 | 27,015,810 |
| 2016-01-25 | $14.45 | $14.79 | $14.40 | $14.49 | $11.43 | 21,170,340 |
| 2016-01-22 | $14.46 | $14.52 | $14.11 | $14.37 | $11.34 | 19,752,660 |
| 2016-01-21 | $14.49 | $14.76 | $14.30 | $14.31 | $11.29 | 25,327,790 |
| 2016-01-20 | $14.90 | $14.96 | $14.45 | $14.53 | $11.47 | 31,417,970 |
| 2016-01-19 | $14.54 | $15.19 | $14.44 | $15.04 | $11.87 | 28,808,650 |
| 2016-01-18 | $14.48 | $14.73 | $14.47 | $14.51 | $11.45 | 25,631,840 |
| 2016-01-15 | $15.31 | $15.31 | $14.70 | $14.75 | $11.64 | 21,855,400 |
| 2016-01-14 | $14.99 | $15.44 | $14.81 | $15.31 | $12.08 | 25,191,950 |
| 2016-01-13 | $15.50 | $15.62 | $15.20 | $15.21 | $12.00 | 24,806,320 |
| 2016-01-12 | $15.48 | $15.65 | $15.32 | $15.34 | $12.10 | 24,631,120 |
| 2016-01-11 | $15.99 | $15.99 | $15.34 | $15.39 | $12.14 | 31,537,850 |
| 2016-01-08 | $15.95 | $16.59 | $15.60 | $16.11 | $12.71 | 53,304,310 |
| 2016-01-07 | $16.41 | $16.48 | $15.48 | $15.52 | $12.25 | 9,300,780 |
| 2016-01-06 | $16.14 | $16.87 | $16.01 | $16.68 | $13.16 | 47,595,410 |
| 2016-01-05 | $15.90 | $16.35 | $15.81 | $16.09 | $12.70 | 31,964,520 |
| 2016-01-04 | $17.09 | $17.10 | $16.05 | $16.07 | $12.68 | 20,576,020 |
| 2016-01-01 | $17.10 | $17.10 | $17.10 | $17.10 | $13.49 | 0 |
| 2015-12-31 | $17.25 | $17.35 | $17.08 | $17.10 | $13.49 | 17,864,300 |
| 2015-12-30 | $17.26 | $17.38 | $17.07 | $17.34 | $13.68 | 16,672,490 |
| 2015-12-29 | $17.10 | $17.26 | $17.00 | $17.23 | $13.60 | 13,158,540 |
| 2015-12-28 | $17.55 | $17.59 | $17.11 | $17.13 | $13.52 | 22,278,310 |
| 2015-12-25 | $17.51 | $17.63 | $17.38 | $17.55 | $13.85 | 13,796,080 |
| 2015-12-24 | $17.70 | $17.80 | $17.28 | $17.45 | $13.77 | 22,031,960 |
| 2015-12-23 | $17.99 | $18.25 | $17.67 | $17.70 | $13.97 | 45,080,980 |
| 2015-12-22 | $17.88 | $18.50 | $17.69 | $17.94 | $14.16 | 83,713,570 |
| 2015-12-21 | $16.84 | $17.58 | $16.80 | $17.46 | $13.78 | 52,896,440 |
| 2015-12-18 | $16.86 | $17.07 | $16.81 | $16.87 | $13.31 | 27,978,960 |
| 2015-12-17 | $16.76 | $17.15 | $16.71 | $16.89 | $13.33 | 37,730,930 |
| 2015-12-16 | $16.84 | $16.91 | $16.55 | $16.66 | $13.15 | 18,382,100 |
| 2015-12-15 | $16.89 | $17.07 | $16.76 | $16.80 | $13.26 | 18,096,400 |
| 2015-12-14 | $16.52 | $17.00 | $16.37 | $16.99 | $13.41 | 24,729,260 |
| 2015-12-11 | $16.99 | $17.00 | $16.66 | $16.74 | $13.21 | 16,490,310 |
| 2015-12-10 | $16.66 | $17.29 | $16.66 | $17.08 | $13.48 | 42,312,420 |
| 2015-12-09 | $16.52 | $16.75 | $16.50 | $16.63 | $13.12 | 12,977,000 |
| 2015-12-08 | $16.93 | $16.93 | $16.50 | $16.57 | $13.08 | 20,756,300 |
| 2015-12-07 | $17.14 | $17.18 | $16.91 | $17.03 | $13.44 | 16,920,700 |
| 2015-12-04 | $17.40 | $17.41 | $17.01 | $17.10 | $13.49 | 26,856,050 |
| 2015-12-03 | $17.46 | $17.82 | $17.28 | $17.57 | $13.86 | 52,343,300 |
| 2015-12-02 | $16.83 | $17.87 | $16.75 | $17.55 | $13.85 | 76,985,440 |
| 2015-12-01 | $16.40 | $17.21 | $16.31 | $16.89 | $13.33 | 42,851,410 |
| 2015-11-30 | $16.36 | $16.44 | $15.93 | $16.42 | $12.96 | 24,335,360 |
| 2015-11-27 | $17.09 | $17.09 | $16.16 | $16.30 | $12.86 | 46,641,730 |
| 2015-11-26 | $17.29 | $17.38 | $17.21 | $17.24 | $13.60 | 25,396,320 |
| 2015-11-25 | $17.20 | $17.27 | $17.11 | $17.26 | $13.62 | 20,510,750 |
| 2015-11-24 | $17.48 | $17.48 | $17.00 | $17.22 | $13.59 | 34,229,250 |
| 2015-11-23 | $17.80 | $17.80 | $17.44 | $17.49 | $13.80 | 34,485,750 |
| 2015-11-20 | $17.70 | $17.93 | $17.62 | $17.78 | $14.03 | 28,529,600 |
| 2015-11-19 | $17.79 | $17.84 | $17.52 | $17.77 | $14.02 | 30,071,030 |
| 2015-11-18 | $17.69 | $18.05 | $17.61 | $17.75 | $14.01 | 27,054,370 |
| 2015-11-17 | $17.78 | $17.95 | $17.60 | $17.65 | $13.93 | 29,528,810 |
| 2015-11-16 | $17.52 | $17.68 | $17.49 | $17.66 | $13.94 | 26,649,450 |
| 2015-11-13 | $18.12 | $18.18 | $17.78 | $17.78 | $14.03 | 26,169,000 |
| 2015-11-12 | $18.43 | $18.53 | $18.21 | $18.28 | $14.42 | 20,170,680 |
| 2015-11-11 | $18.55 | $18.60 | $18.28 | $18.43 | $14.54 | 26,363,450 |
| 2015-11-10 | $18.52 | $18.67 | $18.46 | $18.59 | $14.67 | 26,640,630 |
| 2015-11-09 | $18.48 | $18.88 | $18.36 | $18.68 | $14.74 | 34,858,600 |
| 2015-11-06 | $18.37 | $18.60 | $18.21 | $18.52 | $14.61 | 32,096,360 |
| 2015-11-05 | $18.05 | $18.70 | $18.00 | $18.38 | $14.50 | 48,748,290 |
| 2015-11-04 | $17.49 | $18.09 | $17.49 | $18.07 | $14.26 | 22,913,230 |
| 2015-11-03 | $17.62 | $17.75 | $17.41 | $17.48 | $13.79 | 11,830,320 |
| 2015-11-02 | $17.61 | $17.85 | $17.53 | $17.57 | $13.86 | 11,321,700 |
| 2015-10-30 | $17.81 | $17.85 | $17.65 | $17.76 | $14.01 | 16,362,190 |
| 2015-10-29 | $17.86 | $17.94 | $17.71 | $17.82 | $14.06 | 11,122,690 |
| 2015-10-28 | $18.06 | $18.11 | $17.75 | $17.77 | $14.02 | 16,110,670 |
| 2015-10-27 | $18.21 | $18.29 | $17.83 | $18.17 | $14.34 | 16,742,630 |
| 2015-10-26 | $18.50 | $18.58 | $18.22 | $18.34 | $14.47 | 27,408,230 |
| 2015-10-23 | $18.02 | $18.41 | $17.91 | $18.35 | $14.48 | 24,378,010 |
| 2015-10-22 | $17.85 | $18.05 | $17.79 | $18.02 | $14.22 | 17,812,690 |
| 2015-10-21 | $18.28 | $18.30 | $17.52 | $18.14 | $14.31 | 32,606,390 |
| 2015-10-20 | $18.18 | $18.26 | $17.98 | $18.25 | $14.40 | 16,820,170 |
| 2015-10-19 | $18.42 | $18.42 | $18.03 | $18.17 | $14.34 | 25,052,630 |
| 2015-10-16 | $18.39 | $18.45 | $18.12 | $18.35 | $14.48 | 24,930,630 |
| 2015-10-15 | $18.06 | $18.34 | $17.90 | $18.32 | $14.46 | 24,973,720 |
| 2015-10-14 | $18.44 | $18.49 | $17.99 | $18.05 | $14.24 | 23,109,160 |
| 2015-10-13 | $18.50 | $18.60 | $18.39 | $18.54 | $14.63 | 15,721,660 |
| 2015-10-12 | $18.25 | $18.74 | $18.11 | $18.60 | $14.68 | 23,410,370 |
| 2015-10-09 | $17.97 | $18.28 | $17.90 | $18.19 | $14.35 | 18,219,140 |
| 2015-10-08 | $18.19 | $18.30 | $17.83 | $17.97 | $14.18 | 38,447,010 |
| 2015-10-07 | $16.85 | $16.85 | $16.85 | $16.85 | $13.30 | 0 |
| 2015-10-06 | $16.85 | $16.85 | $16.85 | $16.85 | $13.30 | 0 |
| 2015-10-05 | $16.85 | $16.85 | $16.85 | $16.85 | $13.30 | 0 |
| 2015-10-02 | $16.85 | $16.85 | $16.85 | $16.85 | $13.30 | 0 |
| 2015-10-01 | $16.85 | $16.85 | $16.85 | $16.85 | $13.30 | 0 |
| 2015-09-30 | $16.88 | $17.07 | $16.51 | $16.85 | $13.30 | 18,462,040 |
| 2015-09-29 | $17.36 | $17.36 | $16.80 | $16.85 | $13.30 | 20,938,740 |
| 2015-09-28 | $17.73 | $17.76 | $17.40 | $17.62 | $13.90 | 9,033,680 |
| 2015-09-25 | $17.55 | $17.90 | $17.55 | $17.80 | $14.05 | 13,526,280 |
| 2015-09-24 | $17.52 | $17.83 | $17.51 | $17.69 | $13.96 | 11,443,780 |
| 2015-09-23 | $17.84 | $17.95 | $17.50 | $17.52 | $13.82 | 16,127,570 |
| 2015-09-22 | $18.05 | $18.28 | $17.93 | $18.09 | $14.27 | 23,763,400 |
| 2015-09-21 | $18.35 | $18.37 | $17.92 | $18.08 | $14.27 | 29,825,440 |
| 2015-09-18 | $18.54 | $18.81 | $18.42 | $18.57 | $14.65 | 10,483,600 |
| 2015-09-17 | $19.00 | $19.10 | $18.46 | $18.48 | $14.58 | 24,004,470 |
| 2015-09-16 | $18.48 | $19.90 | $18.02 | $19.35 | $15.27 | 23,489,510 |
| 2015-09-15 | $18.75 | $18.79 | $18.06 | $18.47 | $14.57 | 19,582,580 |
| 2015-09-14 | $18.80 | $19.17 | $17.66 | $19.14 | $15.10 | 30,547,700 |
| 2015-09-11 | $18.70 | $18.99 | $18.56 | $18.72 | $14.77 | 10,082,020 |
| 2015-09-10 | $18.50 | $18.98 | $18.40 | $18.88 | $14.90 | 15,478,230 |
| 2015-09-09 | $18.19 | $19.00 | $18.19 | $18.77 | $14.81 | 34,809,560 |
| 2015-09-08 | $17.70 | $18.14 | $17.59 | $18.08 | $14.27 | 21,834,680 |
| 2015-09-07 | $18.03 | $18.49 | $17.59 | $17.60 | $13.89 | 32,386,220 |
Anhui Conch Cement Company Ltd (600585) News Headlines
Recent Anhui Conch Cement Company Ltd (600585) News
Similar Companies to Anhui Conch Cement Company Ltd (600585) 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 | -- | -- | -- |