Sichuan Tuopai Shede Wine Company Ltd (600702) Exchange: SHG
Data as of Aug. 27, 2025
$67.40 ($0.40) 0.60%
Sichuan Tuopai Shede Wine Company Ltd - Daily Information
Click for more stock information on Sichuan Tuopai Shede Wine Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $68.80 |
| Previous Close | $67.40 |
| High | $69.98 |
| Low | $66.01 |
| Adjusted Open | $68.80 |
| Previous Adjusted Close | $67.40 |
| Adjusted High | $69.98 |
| Adjusted Low | $66.01 |
About Sichuan Tuopai Shede Wine Company Ltd (600702)
Sichuan Tuopai Shede Wine Co., Ltd. is China-based liquor manufacturer principally engaged in the production and sale of liquor products and purified water, as well as the technical support. The Company primarily provides tianzihu, shede liquor, tunzhihu, tuopai qu liquor, taozui liquors and tuopai tequ and daqu, among others. Its products are provided under the brand name of SHEDE and TUOPAI. In addition, the Company involves in manufacture and distribution of pharmaceutical products. The Company distributes its products mainly in Suining and Chengdu, Sichuan province.
Invest in Sichuan Tuopai Shede Wine Company Ltd (600702)
Historical Stock Data for Sichuan Tuopai Shede Wine Company Ltd (600702)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $68.80 | $69.98 | $66.01 | $67.40 | $67.40 | 34,317,760 |
| 2025-08-25 | $62.50 | $67.00 | $62.50 | $67.00 | $67.00 | 21,079,080 |
| 2025-08-22 | $59.18 | $61.15 | $58.78 | $60.91 | $60.91 | 18,663,030 |
| 2025-08-21 | $62.68 | $62.68 | $59.20 | $59.30 | $59.30 | 26,106,630 |
| 2025-08-20 | $57.00 | $63.60 | $56.68 | $62.70 | $62.70 | 37,841,140 |
| 2025-08-19 | $54.23 | $59.36 | $54.22 | $57.84 | $57.84 | 30,322,140 |
| 2025-08-18 | $54.10 | $54.99 | $54.03 | $54.44 | $54.44 | 10,774,160 |
| 2025-08-15 | $53.20 | $54.44 | $53.13 | $54.02 | $54.02 | 9,992,910 |
| 2025-08-14 | $53.60 | $54.72 | $53.41 | $53.58 | $53.58 | 9,832,480 |
| 2025-08-13 | $53.22 | $53.87 | $52.94 | $53.61 | $53.61 | 6,014,250 |
| 2025-08-12 | $53.08 | $54.85 | $53.07 | $53.50 | $53.50 | 10,235,350 |
| 2025-08-11 | $51.50 | $53.63 | $51.50 | $53.26 | $53.26 | 10,352,670 |
| 2025-08-08 | $52.15 | $52.30 | $51.50 | $51.50 | $51.50 | 3,553,390 |
| 2025-08-07 | $52.11 | $52.77 | $52.11 | $52.18 | $52.18 | 3,794,780 |
| 2025-08-06 | $52.33 | $52.85 | $51.91 | $52.42 | $52.42 | 3,584,420 |
| 2025-08-05 | $51.89 | $52.32 | $51.89 | $52.30 | $52.30 | 3,318,750 |
| 2025-08-04 | $51.74 | $51.89 | $51.40 | $51.82 | $51.82 | 3,021,350 |
| 2025-08-01 | $51.83 | $52.20 | $51.83 | $52.02 | $52.02 | 2,775,520 |
| 2025-07-31 | $52.87 | $52.87 | $51.75 | $51.84 | $51.84 | 6,342,750 |
| 2025-07-30 | $53.40 | $54.00 | $52.75 | $53.00 | $53.00 | 6,569,230 |
| 2025-07-29 | $53.70 | $53.70 | $52.85 | $53.40 | $53.40 | 4,904,650 |
| 2025-07-28 | $53.47 | $53.79 | $53.03 | $53.78 | $53.78 | 5,130,890 |
| 2025-07-25 | $54.65 | $54.65 | $53.51 | $53.62 | $53.62 | 7,903,390 |
| 2025-07-24 | $52.96 | $54.88 | $52.96 | $54.68 | $54.68 | 9,318,190 |
| 2025-07-23 | $54.03 | $54.20 | $53.11 | $53.19 | $53.19 | 7,805,330 |
| 2025-07-22 | $52.53 | $54.23 | $52.53 | $54.07 | $54.07 | 13,058,430 |
| 2025-07-21 | $52.52 | $52.76 | $52.22 | $52.76 | $52.76 | 4,483,840 |
| 2025-07-18 | $52.20 | $53.43 | $52.20 | $52.52 | $52.52 | 8,949,500 |
| 2025-07-17 | $51.96 | $52.72 | $51.85 | $52.20 | $52.20 | 6,115,560 |
| 2025-07-16 | $50.88 | $52.52 | $50.80 | $52.17 | $52.17 | 9,958,950 |
| 2025-07-15 | $51.74 | $51.74 | $50.66 | $50.92 | $50.92 | 6,566,910 |
| 2025-07-14 | $51.89 | $52.19 | $51.61 | $51.92 | $51.92 | 4,714,700 |
| 2025-07-11 | $52.14 | $52.79 | $51.75 | $52.26 | $52.26 | 8,729,750 |
| 2025-07-10 | $51.25 | $52.50 | $51.20 | $52.14 | $52.14 | 7,625,740 |
| 2025-07-09 | $51.55 | $52.38 | $51.36 | $51.49 | $51.49 | 7,428,970 |
| 2025-07-08 | $50.70 | $51.55 | $50.69 | $51.50 | $51.50 | 5,652,060 |
| 2025-07-07 | $50.90 | $51.09 | $50.52 | $50.85 | $50.85 | 3,341,750 |
| 2025-07-04 | $51.63 | $52.00 | $50.82 | $50.85 | $50.85 | 5,603,140 |
| 2025-07-03 | $51.01 | $52.56 | $51.01 | $51.62 | $51.62 | 8,460,180 |
| 2025-07-02 | $50.45 | $52.15 | $50.33 | $51.40 | $51.40 | 9,565,320 |
| 2025-06-30 | $49.50 | $52.80 | $49.46 | $51.40 | $51.40 | 13,130,140 |
| 2025-06-27 | $49.68 | $50.03 | $49.61 | $49.67 | $49.67 | 4,780,300 |
| 2025-06-26 | $50.00 | $50.39 | $49.65 | $49.69 | $49.69 | 6,237,600 |
| 2025-06-25 | $49.39 | $49.99 | $48.73 | $49.99 | $49.99 | 8,200,080 |
| 2025-06-24 | $49.06 | $49.40 | $49.00 | $49.26 | $49.26 | 5,029,500 |
| 2025-06-23 | $49.19 | $49.36 | $48.25 | $48.98 | $48.98 | 5,869,800 |
| 2025-06-20 | $49.21 | $50.66 | $49.21 | $49.91 | $49.91 | 7,432,710 |
| 2025-06-19 | $49.40 | $49.98 | $49.13 | $49.15 | $49.15 | 5,006,630 |
| 2025-06-18 | $50.50 | $51.36 | $50.30 | $50.30 | $50.30 | 7,071,680 |
| 2025-06-17 | $49.89 | $50.50 | $49.65 | $49.65 | $49.65 | 4,256,150 |
| 2025-06-13 | $51.25 | $51.30 | $49.70 | $49.70 | $49.70 | 7,502,270 |
| 2025-06-12 | $51.82 | $51.97 | $51.35 | $51.55 | $51.55 | 4,155,120 |
| 2025-06-11 | $51.40 | $52.66 | $51.26 | $51.96 | $51.96 | 4,914,810 |
| 2025-06-10 | $51.70 | $51.95 | $51.00 | $51.47 | $51.47 | 4,320,600 |
| 2025-06-09 | $51.22 | $52.00 | $51.22 | $51.75 | $51.75 | 4,001,380 |
| 2025-06-06 | $51.42 | $52.15 | $51.26 | $51.53 | $51.53 | 3,596,290 |
| 2025-06-05 | $51.31 | $51.80 | $51.20 | $51.54 | $51.54 | 3,961,190 |
| 2025-06-04 | $51.00 | $51.65 | $51.00 | $51.35 | $51.35 | 3,347,720 |
| 2025-06-03 | $52.50 | $52.50 | $51.02 | $51.27 | $51.27 | 6,560,890 |
| 2025-05-30 | $53.43 | $53.43 | $52.81 | $52.84 | $52.84 | 2,449,110 |
| 2025-05-29 | $53.00 | $53.52 | $52.51 | $53.48 | $53.48 | 3,472,800 |
| 2025-05-28 | $53.60 | $53.60 | $52.85 | $53.19 | $53.19 | 2,631,800 |
| 2025-05-27 | $52.83 | $53.95 | $52.72 | $53.42 | $53.42 | 3,797,600 |
| 2025-05-26 | $53.00 | $53.30 | $52.48 | $52.83 | $52.83 | 3,786,680 |
| 2025-05-23 | $53.50 | $54.26 | $53.07 | $53.07 | $53.07 | 3,943,390 |
| 2025-05-22 | $54.29 | $54.49 | $53.80 | $54.00 | $54.00 | 3,166,940 |
| 2025-05-21 | $54.70 | $55.14 | $54.21 | $54.36 | $54.36 | 3,859,690 |
| 2025-05-20 | $54.75 | $55.05 | $54.48 | $54.83 | $54.83 | 3,522,290 |
| 2025-05-19 | $55.00 | $55.49 | $53.80 | $54.73 | $54.73 | 5,786,230 |
| 2025-05-16 | $56.00 | $56.10 | $55.59 | $55.66 | $55.66 | 3,403,190 |
| 2025-05-15 | $57.00 | $57.30 | $56.01 | $56.02 | $56.02 | 5,516,640 |
| 2025-05-14 | $56.30 | $57.69 | $55.56 | $57.44 | $57.44 | 10,609,530 |
| 2025-05-13 | $57.25 | $57.45 | $56.38 | $56.41 | $56.41 | 4,677,260 |
| 2025-05-12 | $57.11 | $57.49 | $56.94 | $57.06 | $57.06 | 4,590,040 |
| 2025-05-09 | $57.66 | $57.83 | $57.06 | $57.12 | $57.12 | 3,927,360 |
| 2025-05-08 | $57.40 | $58.27 | $57.07 | $57.87 | $57.87 | 5,128,360 |
| 2025-05-07 | $58.28 | $58.49 | $57.37 | $57.70 | $57.70 | 5,044,440 |
| 2025-05-06 | $56.85 | $57.87 | $56.36 | $57.84 | $57.84 | 6,112,350 |
| 2025-04-30 | $56.86 | $58.08 | $56.70 | $56.74 | $56.74 | 5,038,000 |
| 2025-04-29 | $57.40 | $57.83 | $55.75 | $57.19 | $57.19 | 5,805,220 |
| 2025-04-28 | $57.20 | $58.50 | $57.20 | $57.50 | $57.50 | 5,817,220 |
| 2025-04-25 | $56.67 | $57.70 | $56.67 | $57.01 | $57.01 | 4,137,310 |
| 2025-04-24 | $57.47 | $57.63 | $56.45 | $56.67 | $56.67 | 6,041,140 |
| 2025-04-23 | $58.19 | $58.43 | $57.25 | $57.56 | $57.56 | 5,397,070 |
| 2025-04-22 | $57.70 | $58.50 | $57.35 | $58.18 | $58.18 | 6,392,480 |
| 2025-04-21 | $57.01 | $57.98 | $57.01 | $57.59 | $57.59 | 4,828,750 |
| 2025-04-18 | $58.60 | $58.90 | $57.35 | $57.69 | $57.69 | 6,974,510 |
| 2025-04-17 | $58.28 | $59.34 | $58.01 | $58.94 | $58.94 | 6,548,410 |
| 2025-04-16 | $58.90 | $59.38 | $57.61 | $58.79 | $58.79 | 7,583,800 |
| 2025-04-15 | $58.88 | $59.75 | $58.45 | $59.34 | $59.34 | 8,408,670 |
| 2025-04-14 | $59.81 | $60.49 | $58.97 | $59.17 | $59.17 | 12,185,130 |
| 2025-04-11 | $60.88 | $60.92 | $59.50 | $59.71 | $59.71 | 14,995,960 |
| 2025-04-10 | $58.82 | $61.62 | $58.40 | $61.50 | $61.50 | 23,800,250 |
| 2025-04-09 | $57.30 | $60.10 | $56.60 | $59.43 | $59.43 | 19,051,950 |
| 2025-04-08 | $58.00 | $58.50 | $55.92 | $58.36 | $58.36 | 16,131,700 |
| 2025-04-07 | $56.75 | $59.69 | $53.97 | $56.84 | $56.84 | 20,544,480 |
| 2025-04-03 | $55.60 | $60.62 | $55.51 | $58.82 | $58.82 | 17,811,730 |
| 2025-04-02 | $55.35 | $56.75 | $55.30 | $56.08 | $56.08 | 5,141,020 |
| 2025-04-01 | $55.00 | $56.66 | $54.75 | $55.68 | $55.68 | 6,790,400 |
| 2025-03-31 | $57.01 | $57.37 | $54.88 | $54.97 | $54.97 | 10,024,000 |
| 2025-03-28 | $57.96 | $60.22 | $57.50 | $57.68 | $57.68 | 13,188,180 |
| 2025-03-27 | $57.09 | $57.28 | $56.20 | $56.97 | $56.97 | 6,289,690 |
| 2025-03-26 | $56.70 | $57.15 | $56.42 | $56.90 | $56.90 | 6,613,740 |
| 2025-03-25 | $56.80 | $57.16 | $55.90 | $56.91 | $56.91 | 8,392,710 |
| 2025-03-24 | $57.92 | $58.50 | $56.01 | $57.07 | $57.07 | 12,488,270 |
| 2025-03-21 | $58.40 | $60.99 | $58.01 | $58.71 | $58.71 | 12,108,760 |
| 2025-03-20 | $60.32 | $60.44 | $58.51 | $58.55 | $58.55 | 11,157,310 |
| 2025-03-19 | $61.12 | $61.55 | $60.00 | $60.32 | $60.32 | 11,561,330 |
| 2025-03-18 | $60.33 | $61.80 | $60.29 | $61.11 | $61.11 | 16,329,060 |
| 2025-03-17 | $61.80 | $62.60 | $60.05 | $60.16 | $60.16 | 31,599,140 |
| 2025-03-14 | $54.10 | $59.59 | $54.10 | $59.59 | $59.59 | 20,720,790 |
| 2025-03-13 | $54.70 | $55.29 | $54.01 | $54.17 | $54.17 | 6,348,680 |
| 2025-03-12 | $55.08 | $55.60 | $54.61 | $54.70 | $54.70 | 7,038,490 |
| 2025-03-11 | $53.78 | $55.21 | $53.40 | $55.08 | $55.08 | 9,743,160 |
| 2025-03-10 | $54.10 | $54.37 | $53.61 | $54.28 | $54.28 | 5,728,800 |
| 2025-03-07 | $54.01 | $55.50 | $53.65 | $54.50 | $54.50 | 8,164,600 |
| 2025-03-06 | $53.39 | $54.45 | $53.20 | $54.40 | $54.40 | 7,766,130 |
| 2025-03-05 | $53.84 | $54.10 | $52.81 | $53.42 | $53.42 | 6,211,810 |
| 2025-03-04 | $54.50 | $54.57 | $53.27 | $54.10 | $54.10 | 8,973,890 |
| 2025-03-03 | $56.34 | $57.30 | $54.74 | $54.97 | $54.97 | 12,137,700 |
| 2025-02-28 | $55.97 | $58.49 | $55.60 | $56.04 | $56.04 | 16,963,140 |
| 2025-02-27 | $55.45 | $56.98 | $55.20 | $55.99 | $55.99 | 10,299,240 |
| 2025-02-26 | $55.00 | $55.41 | $54.25 | $55.41 | $55.41 | 6,490,660 |
| 2025-02-25 | $55.80 | $55.80 | $54.61 | $54.78 | $54.78 | 7,960,780 |
| 2025-02-24 | $55.35 | $58.50 | $55.13 | $56.43 | $56.43 | 12,466,180 |
| 2025-02-20 | $55.50 | $56.09 | $54.75 | $54.80 | $54.80 | 5,788,380 |
| 2025-02-19 | $54.10 | $55.59 | $53.67 | $55.57 | $55.57 | 7,593,580 |
| 2025-02-18 | $55.50 | $55.96 | $54.02 | $54.15 | $54.15 | 8,386,060 |
| 2025-02-17 | $56.40 | $56.91 | $55.68 | $55.95 | $55.95 | 7,174,550 |
| 2025-02-14 | $57.00 | $57.19 | $55.94 | $56.37 | $56.37 | 9,497,500 |
| 2025-02-13 | $56.05 | $58.00 | $55.90 | $57.48 | $57.48 | 17,329,310 |
| 2025-02-12 | $54.52 | $56.07 | $54.33 | $56.05 | $56.05 | 7,266,470 |
| 2025-02-11 | $55.75 | $56.20 | $54.55 | $54.71 | $54.71 | 5,149,880 |
| 2025-02-10 | $55.20 | $55.79 | $54.61 | $55.77 | $55.77 | 6,600,040 |
| 2025-02-07 | $54.17 | $55.86 | $53.84 | $55.19 | $55.19 | 8,897,460 |
| 2025-02-06 | $52.92 | $54.28 | $52.92 | $54.05 | $54.05 | 5,969,140 |
| 2025-02-05 | $53.78 | $53.89 | $52.40 | $52.90 | $52.90 | 5,897,700 |
| 2025-01-27 | $55.00 | $55.80 | $53.45 | $53.46 | $53.46 | 6,079,730 |
| 2025-01-24 | $53.52 | $55.25 | $53.42 | $54.94 | $54.94 | 10,325,640 |
| 2025-01-23 | $57.96 | $58.66 | $56.90 | $56.90 | $56.90 | 5,449,730 |
| 2025-01-22 | $58.10 | $58.50 | $57.19 | $57.20 | $57.20 | 4,378,420 |
| 2025-01-21 | $59.90 | $60.06 | $58.20 | $58.63 | $58.63 | 4,637,900 |
| 2025-01-20 | $59.40 | $60.00 | $58.96 | $59.39 | $59.39 | 6,501,060 |
| 2025-01-17 | $58.60 | $59.83 | $58.45 | $58.83 | $58.83 | 5,742,650 |
| 2025-01-16 | $59.00 | $60.17 | $57.88 | $58.83 | $58.83 | 6,038,750 |
| 2025-01-15 | $58.91 | $59.13 | $58.06 | $58.88 | $58.88 | 5,725,100 |
| 2025-01-14 | $56.59 | $58.96 | $56.58 | $58.95 | $58.95 | 7,773,750 |
| 2025-01-13 | $55.67 | $56.69 | $55.08 | $56.59 | $56.59 | 4,680,530 |
| 2025-01-09 | $57.00 | $58.28 | $56.85 | $57.80 | $57.80 | 4,932,940 |
| 2025-01-08 | $57.40 | $57.80 | $55.57 | $57.42 | $57.42 | 7,396,730 |
| 2025-01-07 | $56.46 | $57.43 | $56.07 | $57.42 | $57.42 | 6,034,330 |
| 2025-01-06 | $57.74 | $58.07 | $55.70 | $56.06 | $56.06 | 10,236,210 |
| 2025-01-03 | $62.20 | $62.71 | $59.00 | $59.18 | $59.18 | 9,566,710 |
| 2025-01-02 | $65.86 | $65.86 | $61.83 | $62.20 | $62.20 | 10,665,650 |
| 2024-12-31 | $66.17 | $68.05 | $65.42 | $65.93 | $65.93 | 8,219,270 |
| 2024-12-30 | $68.40 | $68.69 | $66.05 | $66.16 | $66.16 | 7,200,060 |
| 2024-12-27 | $68.01 | $68.97 | $67.70 | $68.38 | $68.38 | 4,685,630 |
| 2024-12-26 | $67.82 | $68.13 | $67.53 | $67.99 | $67.99 | 4,057,700 |
| 2024-12-25 | $69.15 | $69.36 | $67.77 | $67.97 | $67.97 | 4,693,470 |
| 2024-12-24 | $68.36 | $69.35 | $67.24 | $69.15 | $69.15 | 7,340,310 |
| 2024-12-23 | $70.60 | $71.10 | $68.12 | $68.41 | $68.41 | 7,409,520 |
| 2024-12-20 | $70.64 | $71.29 | $70.21 | $70.73 | $70.73 | 5,104,660 |
| 2024-12-19 | $72.73 | $72.73 | $69.77 | $70.63 | $70.63 | 9,518,970 |
| 2024-12-18 | $73.70 | $74.70 | $73.01 | $73.13 | $73.13 | 5,103,290 |
| 2024-12-17 | $73.30 | $74.65 | $72.79 | $73.69 | $73.69 | 6,258,200 |
| 2024-12-16 | $74.93 | $75.00 | $73.19 | $73.52 | $73.52 | 8,458,110 |
| 2024-12-13 | $77.48 | $77.49 | $75.10 | $75.28 | $75.28 | 14,743,750 |
| 2024-12-12 | $76.20 | $78.73 | $76.20 | $78.47 | $78.47 | 16,558,070 |
| 2024-12-11 | $75.66 | $77.96 | $75.26 | $77.03 | $77.03 | 14,658,990 |
| 2024-12-10 | $79.07 | $80.96 | $75.57 | $75.68 | $75.68 | 20,766,200 |
| 2024-12-09 | $74.16 | $75.25 | $73.50 | $73.90 | $73.90 | 7,196,520 |
| 2024-12-06 | $74.20 | $75.00 | $73.36 | $74.58 | $74.58 | 8,232,010 |
| 2024-12-05 | $73.30 | $74.47 | $73.13 | $74.24 | $74.24 | 6,969,980 |
| 2024-12-04 | $75.79 | $75.79 | $73.58 | $73.79 | $73.79 | 11,462,330 |
| 2024-12-03 | $78.25 | $78.49 | $75.86 | $76.16 | $76.16 | 10,749,100 |
| 2024-12-02 | $77.74 | $78.73 | $77.45 | $78.24 | $78.24 | 12,938,090 |
| 2024-11-29 | $77.54 | $79.99 | $76.60 | $78.64 | $78.64 | 16,830,870 |
| 2024-11-28 | $76.07 | $78.89 | $76.00 | $76.91 | $76.91 | 13,395,190 |
| 2024-11-27 | $72.99 | $78.00 | $72.41 | $76.99 | $76.99 | 15,633,070 |
| 2024-11-26 | $73.21 | $75.60 | $72.78 | $73.49 | $73.49 | 8,841,200 |
| 2024-11-25 | $72.10 | $75.60 | $72.10 | $73.93 | $73.93 | 9,575,970 |
| 2024-11-22 | $76.51 | $77.47 | $72.70 | $72.82 | $72.82 | 11,443,610 |
| 2024-11-21 | $76.00 | $77.50 | $75.28 | $76.86 | $76.86 | 10,757,000 |
| 2024-11-20 | $74.60 | $77.03 | $73.80 | $76.66 | $76.66 | 12,515,290 |
| 2024-11-19 | $73.80 | $75.31 | $70.82 | $75.10 | $75.10 | 14,626,310 |
| 2024-11-18 | $77.20 | $77.69 | $72.17 | $72.94 | $72.94 | 17,386,190 |
| 2024-11-15 | $77.30 | $79.50 | $76.38 | $76.47 | $76.47 | 15,204,120 |
| 2024-11-14 | $79.09 | $80.43 | $77.06 | $77.30 | $77.30 | 15,793,440 |
| 2024-11-13 | $79.60 | $83.01 | $79.60 | $80.10 | $80.10 | 16,372,280 |
| 2024-11-12 | $83.00 | $86.25 | $80.10 | $81.38 | $81.38 | 29,497,940 |
| 2024-11-11 | $77.00 | $83.00 | $76.00 | $82.90 | $82.90 | 30,183,960 |
| 2024-11-08 | $80.00 | $83.50 | $77.86 | $80.33 | $80.33 | 46,447,090 |
| 2024-11-07 | $70.66 | $78.52 | $70.50 | $78.52 | $78.52 | 38,147,090 |
| 2024-11-06 | $70.00 | $74.05 | $69.10 | $71.38 | $71.38 | 29,305,400 |
| 2024-11-05 | $67.00 | $71.50 | $66.60 | $71.02 | $71.02 | 33,045,790 |
| 2024-11-04 | $66.00 | $69.10 | $64.99 | $67.19 | $67.19 | 26,132,420 |
| 2024-11-01 | $63.00 | $68.00 | $62.50 | $65.73 | $65.73 | 26,970,130 |
| 2024-10-31 | $63.01 | $64.60 | $62.70 | $63.37 | $63.37 | 12,423,570 |
| 2024-10-30 | $64.00 | $64.88 | $62.73 | $63.60 | $63.60 | 12,575,540 |
| 2024-10-29 | $67.00 | $68.81 | $65.00 | $65.04 | $65.04 | 19,296,890 |
| 2024-10-28 | $66.40 | $69.53 | $66.21 | $68.16 | $68.16 | 25,229,840 |
| 2024-10-25 | $63.06 | $66.20 | $63.06 | $65.12 | $65.12 | 14,060,750 |
| 2024-10-24 | $66.01 | $66.59 | $63.69 | $63.85 | $63.85 | 17,409,740 |
| 2024-10-23 | $68.00 | $69.95 | $66.26 | $67.57 | $67.57 | 23,917,240 |
| 2024-10-22 | $64.89 | $68.97 | $64.51 | $68.00 | $68.00 | 28,566,030 |
| 2024-10-21 | $63.58 | $64.98 | $62.41 | $64.81 | $64.81 | 21,319,220 |
| 2024-10-18 | $60.80 | $67.00 | $59.86 | $64.36 | $64.36 | 25,218,410 |
| 2024-10-17 | $64.00 | $64.72 | $60.60 | $61.28 | $61.28 | 17,281,860 |
| 2024-10-16 | $63.06 | $66.78 | $61.89 | $63.63 | $63.63 | 17,161,440 |
| 2024-10-15 | $63.87 | $67.97 | $63.16 | $64.95 | $64.95 | 20,370,810 |
| 2024-10-14 | $63.85 | $66.02 | $61.50 | $65.16 | $65.16 | 20,363,300 |
| 2024-10-11 | $69.00 | $71.00 | $65.51 | $65.51 | $65.51 | 24,918,340 |
| 2024-10-10 | $68.70 | $76.00 | $64.01 | $72.79 | $72.79 | 43,912,020 |
| 2024-10-09 | $65.86 | $72.43 | $61.00 | $69.45 | $69.45 | 55,271,190 |
| 2024-10-08 | $65.86 | $65.86 | $65.86 | $65.86 | $65.86 | 3,475,770 |
| 2024-09-30 | $59.87 | $59.87 | $59.87 | $59.87 | $59.87 | 1,791,070 |
| 2024-09-27 | $54.43 | $54.43 | $54.43 | $54.43 | $54.43 | 3,652,980 |
| 2024-09-26 | $44.86 | $49.48 | $44.80 | $49.48 | $49.48 | 17,918,620 |
| 2024-09-25 | $45.30 | $47.00 | $44.96 | $44.98 | $44.98 | 15,409,760 |
| 2024-09-24 | $43.41 | $44.86 | $42.30 | $44.80 | $44.80 | 12,117,040 |
| 2024-09-23 | $42.48 | $43.50 | $42.48 | $42.61 | $42.61 | 5,773,070 |
| 2024-09-20 | $42.06 | $42.60 | $41.94 | $42.49 | $42.49 | 5,850,720 |
| 2024-09-19 | $40.40 | $44.17 | $40.40 | $42.60 | $42.60 | 12,966,150 |
| 2024-09-18 | $40.21 | $40.65 | $39.56 | $40.18 | $40.18 | 4,332,030 |
| 2024-09-13 | $41.51 | $41.68 | $40.51 | $40.56 | $40.56 | 4,830,410 |
| 2024-09-12 | $42.21 | $42.82 | $41.68 | $41.68 | $41.68 | 3,890,950 |
| 2024-09-11 | $42.13 | $42.90 | $42.03 | $42.48 | $42.48 | 3,526,100 |
| 2024-09-10 | $41.50 | $42.72 | $41.50 | $42.58 | $42.58 | 5,848,480 |
| 2024-09-09 | $41.80 | $41.99 | $41.20 | $41.50 | $41.50 | 4,278,750 |
| 2024-09-06 | $43.02 | $43.04 | $42.02 | $42.03 | $42.03 | 4,299,330 |
| 2024-09-05 | $42.60 | $43.40 | $42.60 | $43.03 | $43.03 | 3,627,340 |
| 2024-09-04 | $42.48 | $43.34 | $42.43 | $42.72 | $42.72 | 3,751,530 |
| 2024-09-03 | $42.05 | $43.20 | $42.00 | $42.79 | $42.79 | 5,208,500 |
| 2024-09-02 | $44.30 | $44.30 | $42.03 | $42.08 | $42.08 | 8,675,810 |
| 2024-08-30 | $43.48 | $45.92 | $43.10 | $44.20 | $44.20 | 11,348,910 |
| 2024-08-29 | $42.32 | $43.95 | $42.25 | $43.60 | $43.60 | 7,302,040 |
| 2024-08-28 | $43.12 | $43.30 | $42.19 | $42.57 | $42.57 | 5,418,230 |
| 2024-08-27 | $43.20 | $43.96 | $42.63 | $43.52 | $43.52 | 5,884,980 |
| 2024-08-26 | $43.77 | $44.38 | $43.10 | $43.48 | $43.48 | 6,573,660 |
| 2024-08-23 | $45.50 | $45.88 | $43.76 | $43.78 | $43.78 | 9,762,560 |
| 2024-08-22 | $48.00 | $48.28 | $45.04 | $45.50 | $45.50 | 14,865,790 |
| 2024-08-21 | $50.28 | $50.55 | $49.99 | $50.00 | $50.00 | 3,008,390 |
| 2024-08-20 | $51.73 | $51.98 | $50.47 | $50.48 | $50.48 | 4,514,600 |
| 2024-08-19 | $52.11 | $53.25 | $51.69 | $51.76 | $51.76 | 4,262,990 |
| 2024-08-16 | $53.18 | $53.28 | $52.13 | $52.14 | $52.14 | 3,810,200 |
| 2024-08-15 | $52.55 | $53.84 | $52.55 | $53.19 | $53.19 | 3,828,910 |
| 2024-08-14 | $54.15 | $54.30 | $52.73 | $53.00 | $53.00 | 3,573,790 |
| 2024-08-13 | $54.63 | $54.75 | $53.51 | $54.00 | $54.00 | 4,484,480 |
| 2024-08-12 | $54.86 | $55.56 | $54.50 | $54.63 | $54.63 | 3,787,390 |
| 2024-08-09 | $56.52 | $57.06 | $55.39 | $55.39 | $55.39 | 6,127,860 |
| 2024-08-08 | $55.40 | $56.94 | $54.82 | $56.03 | $56.03 | 7,481,270 |
| 2024-08-07 | $55.42 | $55.80 | $54.77 | $55.46 | $55.46 | 5,075,760 |
| 2024-08-06 | $54.99 | $56.18 | $54.70 | $55.62 | $55.62 | 6,220,530 |
| 2024-08-05 | $54.00 | $56.55 | $53.80 | $54.49 | $54.49 | 7,116,700 |
| 2024-08-02 | $53.56 | $55.24 | $53.51 | $54.09 | $54.09 | 5,396,740 |
| 2024-08-01 | $54.80 | $54.86 | $53.79 | $54.02 | $54.02 | 5,060,560 |
| 2024-07-31 | $52.84 | $55.17 | $52.57 | $54.87 | $54.87 | 6,279,760 |
| 2024-07-30 | $51.80 | $52.73 | $51.38 | $52.73 | $52.73 | 3,986,590 |
| 2024-07-29 | $53.19 | $53.26 | $52.32 | $52.40 | $52.40 | 4,230,050 |
| 2024-07-26 | $52.86 | $54.30 | $52.86 | $53.12 | $53.12 | 4,211,630 |
| 2024-07-25 | $52.20 | $53.49 | $52.14 | $52.75 | $52.75 | 4,077,870 |
| 2024-07-24 | $53.35 | $53.88 | $52.41 | $52.54 | $52.54 | 4,450,650 |
| 2024-07-23 | $55.70 | $55.94 | $53.41 | $53.44 | $53.44 | 5,703,780 |
| 2024-07-22 | $56.10 | $56.68 | $55.51 | $55.78 | $55.78 | 4,671,010 |
| 2024-07-19 | $55.05 | $56.24 | $54.84 | $56.18 | $56.18 | 5,669,930 |
| 2024-07-18 | $55.31 | $56.45 | $55.08 | $55.49 | $55.49 | 6,415,830 |
| 2024-07-17 | $54.50 | $56.11 | $54.35 | $55.53 | $55.53 | 6,832,750 |
| 2024-07-16 | $54.30 | $54.70 | $53.81 | $54.63 | $54.63 | 3,416,380 |
| 2024-07-15 | $54.58 | $55.40 | $54.20 | $54.38 | $54.38 | 3,919,860 |
| 2024-07-12 | $55.01 | $55.48 | $54.46 | $55.11 | $55.11 | 6,042,750 |
| 2024-07-11 | $54.70 | $55.46 | $53.54 | $54.96 | $54.96 | 9,984,380 |
| 2024-07-10 | $52.32 | $53.71 | $51.67 | $52.57 | $52.57 | 5,583,860 |
| 2024-07-09 | $51.99 | $52.80 | $51.09 | $52.49 | $52.49 | 7,028,810 |
| 2024-07-08 | $53.96 | $54.06 | $51.91 | $52.10 | $52.10 | 6,344,220 |
| 2024-07-05 | $54.40 | $55.12 | $53.45 | $54.26 | $54.26 | 5,786,350 |
| 2024-07-04 | $56.56 | $56.79 | $54.70 | $54.74 | $54.74 | 6,808,180 |
| 2024-07-03 | $57.47 | $57.57 | $56.48 | $56.59 | $56.59 | 4,980,010 |
| 2024-07-02 | $56.20 | $58.70 | $56.03 | $57.48 | $57.48 | 9,457,790 |
| 2024-07-01 | $56.50 | $57.31 | $55.30 | $56.67 | $56.67 | 7,172,440 |
| 2024-06-28 | $58.11 | $59.17 | $56.46 | $56.67 | $56.67 | 10,287,020 |
| 2024-06-27 | $60.70 | $60.82 | $58.61 | $58.63 | $58.63 | 6,573,660 |
| 2024-06-26 | $60.45 | $61.22 | $59.50 | $61.16 | $61.16 | 4,778,090 |
| 2024-06-25 | $63.00 | $63.55 | $60.19 | $60.40 | $60.40 | 7,815,090 |
| 2024-06-24 | $63.00 | $64.62 | $61.69 | $63.00 | $63.00 | 6,635,770 |
| 2024-06-21 | $66.98 | $66.99 | $64.58 | $64.60 | $64.60 | 6,526,920 |
| 2024-06-20 | $68.41 | $69.16 | $67.06 | $67.06 | $67.06 | 3,732,310 |
| 2024-06-19 | $68.90 | $69.94 | $67.82 | $68.92 | $68.92 | 3,990,000 |
| 2024-06-18 | $69.05 | $69.79 | $68.69 | $68.95 | $68.95 | 3,527,560 |
| 2024-06-17 | $68.50 | $69.48 | $67.30 | $69.43 | $69.43 | 4,806,420 |
| 2024-06-14 | $68.21 | $69.22 | $67.25 | $69.22 | $69.22 | 5,895,770 |
| 2024-06-13 | $70.15 | $70.27 | $68.59 | $68.83 | $68.83 | 4,135,500 |
| 2024-06-12 | $69.90 | $70.50 | $69.53 | $70.03 | $70.03 | 2,912,560 |
| 2024-06-11 | $70.03 | $70.35 | $69.14 | $70.00 | $70.00 | 3,515,240 |
| 2024-06-07 | $71.00 | $71.37 | $69.88 | $70.46 | $70.46 | 2,782,390 |
| 2024-06-06 | $71.91 | $72.19 | $70.50 | $70.62 | $70.62 | 4,345,900 |
| 2024-06-05 | $72.11 | $72.70 | $71.78 | $71.79 | $71.79 | 3,446,090 |
| 2024-06-04 | $71.70 | $72.68 | $71.09 | $72.68 | $72.68 | 4,814,950 |
| 2024-06-03 | $72.03 | $72.25 | $70.81 | $71.15 | $71.15 | 4,377,320 |
| 2024-05-31 | $71.62 | $72.48 | $71.62 | $72.00 | $72.00 | 3,003,530 |
| 2024-05-30 | $72.17 | $72.51 | $71.50 | $71.68 | $71.68 | 4,243,980 |
| 2024-05-29 | $71.87 | $73.32 | $71.87 | $72.79 | $72.79 | 3,704,920 |
| 2024-05-28 | $74.00 | $74.01 | $72.15 | $72.30 | $72.30 | 4,912,610 |
| 2024-05-27 | $73.51 | $74.20 | $72.78 | $74.14 | $74.14 | 4,511,960 |
| 2024-05-24 | $74.22 | $74.82 | $73.32 | $73.34 | $73.34 | 5,053,700 |
| 2024-05-23 | $76.60 | $77.24 | $74.45 | $74.76 | $74.76 | 7,367,500 |
| 2024-05-22 | $77.89 | $78.00 | $76.10 | $76.85 | $76.85 | 6,333,280 |
| 2024-05-21 | $80.10 | $80.49 | $79.32 | $80.05 | $80.05 | 6,693,500 |
| 2024-05-20 | $78.89 | $82.80 | $78.89 | $80.41 | $80.41 | 16,936,790 |
| 2024-05-17 | $76.39 | $78.80 | $75.62 | $78.73 | $78.73 | 10,504,590 |
| 2024-05-16 | $75.34 | $77.44 | $74.33 | $76.54 | $76.54 | 9,254,700 |
| 2024-05-15 | $75.68 | $75.94 | $74.98 | $75.15 | $75.15 | 3,468,660 |
| 2024-05-14 | $74.52 | $76.79 | $74.21 | $75.71 | $75.71 | 6,431,200 |
| 2024-05-13 | $75.10 | $75.10 | $74.01 | $74.49 | $74.49 | 6,344,880 |
| 2024-05-10 | $77.47 | $78.09 | $75.50 | $76.14 | $76.14 | 6,278,510 |
| 2024-05-09 | $76.70 | $77.45 | $76.60 | $77.18 | $77.18 | 5,583,820 |
| 2024-05-08 | $78.25 | $78.80 | $76.56 | $76.70 | $76.70 | 7,967,680 |
| 2024-05-07 | $78.05 | $79.48 | $77.35 | $78.89 | $78.89 | 11,312,900 |
| 2024-05-06 | $74.33 | $80.35 | $74.33 | $78.36 | $78.36 | 19,574,790 |
| 2024-04-30 | $74.34 | $74.96 | $73.10 | $73.14 | $73.14 | 6,804,060 |
| 2024-04-29 | $72.54 | $75.58 | $72.24 | $74.38 | $74.38 | 10,623,740 |
| 2024-04-26 | $71.30 | $72.86 | $71.30 | $72.53 | $72.53 | 9,734,990 |
| 2024-04-25 | $72.40 | $72.94 | $71.71 | $72.33 | $72.33 | 4,079,010 |
| 2024-04-24 | $72.72 | $74.02 | $72.10 | $72.83 | $72.83 | 6,476,680 |
| 2024-04-23 | $70.86 | $73.66 | $70.77 | $72.72 | $72.72 | 7,977,620 |
| 2024-04-22 | $70.30 | $71.64 | $69.98 | $71.22 | $71.22 | 5,711,310 |
| 2024-04-19 | $70.04 | $70.80 | $69.70 | $70.07 | $70.07 | 4,426,680 |
| 2024-04-18 | $71.00 | $71.82 | $70.00 | $70.97 | $70.97 | 5,684,540 |
| 2024-04-17 | $70.20 | $71.53 | $70.20 | $71.28 | $71.28 | 5,707,990 |
| 2024-04-16 | $72.51 | $72.94 | $69.75 | $70.03 | $70.03 | 8,098,870 |
| 2024-04-15 | $71.89 | $74.55 | $71.72 | $73.35 | $73.35 | 7,741,100 |
| 2024-04-12 | $72.41 | $73.49 | $71.76 | $71.90 | $71.90 | 4,608,340 |
| 2024-04-11 | $72.81 | $72.99 | $71.87 | $72.32 | $72.32 | 5,603,720 |
| 2024-04-10 | $75.48 | $75.50 | $72.80 | $73.21 | $73.21 | 5,669,320 |
| 2024-04-09 | $74.73 | $75.74 | $73.92 | $75.48 | $75.48 | 4,585,010 |
| 2024-04-08 | $77.70 | $77.70 | $74.72 | $74.75 | $74.75 | 8,572,200 |
| 2024-04-03 | $80.00 | $80.86 | $77.80 | $78.10 | $78.10 | 7,273,480 |
| 2024-04-02 | $80.41 | $80.68 | $78.80 | $79.32 | $79.32 | 6,776,170 |
| 2024-04-01 | $77.90 | $81.40 | $77.90 | $80.40 | $80.40 | 12,584,910 |
| 2024-03-29 | $77.69 | $77.92 | $75.79 | $76.87 | $76.87 | 5,549,780 |
| 2024-03-28 | $77.20 | $78.30 | $77.00 | $77.43 | $77.43 | 7,231,000 |
| 2024-03-27 | $80.20 | $80.39 | $77.40 | $77.41 | $77.41 | 7,509,520 |
| 2024-03-26 | $79.52 | $80.83 | $79.04 | $80.45 | $80.45 | 6,660,400 |
| 2024-03-25 | $81.50 | $82.15 | $79.78 | $79.80 | $79.80 | 8,638,780 |
| 2024-03-22 | $85.40 | $85.59 | $82.28 | $82.50 | $82.50 | 12,839,080 |
| 2024-03-21 | $84.45 | $88.38 | $84.06 | $85.94 | $85.94 | 15,226,560 |
| 2024-03-20 | $85.50 | $86.50 | $83.70 | $84.05 | $84.05 | 9,299,100 |
| 2024-03-19 | $83.95 | $86.11 | $83.30 | $84.89 | $84.89 | 11,318,780 |
| 2024-03-18 | $84.20 | $84.27 | $82.81 | $84.06 | $84.06 | 8,404,750 |
| 2024-03-15 | $84.16 | $86.39 | $83.50 | $84.61 | $84.61 | 9,810,030 |
| 2024-03-14 | $85.02 | $86.86 | $84.06 | $84.69 | $84.69 | 8,645,850 |
| 2024-03-13 | $85.00 | $85.87 | $84.00 | $85.06 | $85.06 | 11,774,360 |
| 2024-03-12 | $81.45 | $87.20 | $81.12 | $86.08 | $86.08 | 21,953,540 |
| 2024-03-11 | $78.00 | $81.54 | $78.00 | $81.45 | $81.45 | 14,310,940 |
| 2024-03-08 | $78.90 | $79.74 | $76.60 | $77.81 | $77.81 | 8,757,350 |
| 2024-03-07 | $80.00 | $81.69 | $78.78 | $78.83 | $78.83 | 7,995,120 |
| 2024-03-06 | $80.02 | $80.72 | $78.56 | $79.65 | $79.65 | 8,389,520 |
| 2024-03-05 | $80.24 | $82.48 | $79.65 | $80.91 | $80.91 | 8,752,990 |
| 2024-03-04 | $82.00 | $82.67 | $80.18 | $80.88 | $80.88 | 8,052,920 |
| 2024-03-01 | $81.00 | $82.52 | $80.43 | $81.89 | $81.89 | 8,051,170 |
| 2024-02-29 | $78.80 | $81.73 | $78.54 | $81.30 | $81.30 | 9,760,210 |
| 2024-02-28 | $82.88 | $85.10 | $79.00 | $79.03 | $79.03 | 13,717,940 |
| 2024-02-27 | $81.51 | $82.60 | $80.60 | $82.60 | $82.60 | 8,390,680 |
| 2024-02-26 | $82.00 | $83.63 | $81.52 | $81.79 | $81.79 | 8,036,710 |
| 2024-02-23 | $80.64 | $83.50 | $80.15 | $82.80 | $82.80 | 12,204,230 |
| 2024-02-22 | $79.51 | $80.99 | $79.02 | $80.75 | $80.75 | 11,538,860 |
| 2024-02-21 | $74.96 | $82.57 | $74.30 | $81.24 | $81.24 | 20,556,980 |
| 2024-02-20 | $74.40 | $75.25 | $73.49 | $75.06 | $75.06 | 7,445,410 |
| 2024-02-19 | $77.20 | $77.80 | $74.38 | $75.17 | $75.17 | 10,587,060 |
| 2024-02-08 | $75.30 | $76.20 | $74.40 | $75.71 | $75.71 | 10,484,530 |
| 2024-02-07 | $74.30 | $76.65 | $73.20 | $74.45 | $74.45 | 12,330,610 |
| 2024-02-06 | $68.60 | $74.30 | $68.20 | $74.15 | $74.15 | 14,009,130 |
| 2024-02-05 | $72.99 | $73.69 | $68.00 | $69.33 | $69.33 | 14,484,400 |
| 2024-02-02 | $81.00 | $81.35 | $72.45 | $74.81 | $74.81 | 15,978,000 |
| 2024-02-01 | $81.80 | $83.00 | $80.37 | $80.50 | $80.50 | 10,657,740 |
| 2024-01-31 | $85.15 | $86.89 | $82.65 | $82.70 | $82.70 | 7,412,930 |
| 2024-01-30 | $89.00 | $89.00 | $85.10 | $85.92 | $85.92 | 9,268,200 |
| 2024-01-29 | $89.87 | $92.50 | $89.68 | $90.19 | $90.19 | 12,457,650 |
| 2024-01-26 | $89.06 | $92.97 | $89.00 | $89.39 | $89.39 | 11,493,450 |
| 2024-01-25 | $86.30 | $92.26 | $86.30 | $90.09 | $90.09 | 13,526,890 |
| 2024-01-24 | $88.95 | $89.49 | $84.53 | $87.61 | $87.61 | 10,437,690 |
| 2024-01-23 | $87.00 | $88.20 | $84.65 | $88.06 | $88.06 | 9,040,080 |
| 2024-01-22 | $90.00 | $90.23 | $85.80 | $86.90 | $86.90 | 9,537,340 |
| 2024-01-19 | $91.01 | $92.44 | $89.65 | $90.31 | $90.31 | 10,980,060 |
| 2024-01-18 | $86.30 | $92.50 | $86.21 | $92.19 | $92.19 | 17,399,470 |
| 2024-01-17 | $90.13 | $90.54 | $87.49 | $87.55 | $87.55 | 7,770,760 |
| 2024-01-16 | $88.98 | $93.48 | $88.28 | $90.89 | $90.89 | 10,122,240 |
| 2024-01-15 | $89.00 | $91.21 | $88.62 | $89.13 | $89.13 | 6,394,030 |
| 2024-01-12 | $90.27 | $92.45 | $89.67 | $90.31 | $90.31 | 8,046,660 |
| 2024-01-11 | $90.13 | $91.86 | $89.40 | $91.42 | $91.42 | 9,660,680 |
| 2024-01-10 | $85.00 | $92.50 | $83.86 | $91.31 | $91.31 | 16,121,080 |
| 2024-01-09 | $85.00 | $87.60 | $83.58 | $85.69 | $85.69 | 7,932,070 |
| 2024-01-08 | $87.00 | $87.34 | $84.86 | $84.97 | $84.97 | 6,784,070 |
| 2024-01-05 | $88.90 | $89.84 | $86.80 | $87.36 | $87.36 | 7,084,960 |
| 2024-01-04 | $92.56 | $92.56 | $88.98 | $89.54 | $89.54 | 7,827,890 |
| 2024-01-03 | $92.20 | $94.40 | $91.38 | $92.65 | $92.65 | 7,923,680 |
| 2024-01-02 | $95.31 | $96.19 | $92.80 | $92.80 | $92.80 | 9,951,750 |
| 2024-01-01 | $96.70 | $96.70 | $96.70 | $96.70 | $96.70 | 0 |
| 2023-12-29 | $95.55 | $97.40 | $95.25 | $96.70 | $96.70 | 15,798,550 |
| 2023-12-28 | $86.53 | $95.28 | $86.20 | $95.28 | $95.28 | 16,951,080 |
| 2023-12-27 | $87.25 | $87.40 | $86.00 | $86.62 | $86.62 | 4,017,310 |
| 2023-12-26 | $88.40 | $88.42 | $86.76 | $87.15 | $87.15 | 4,079,210 |
| 2023-12-25 | $87.30 | $88.74 | $87.30 | $88.70 | $88.70 | 4,156,790 |
| 2023-12-22 | $88.00 | $89.20 | $87.50 | $87.95 | $87.95 | 7,007,900 |
| 2023-12-21 | $85.00 | $88.88 | $84.61 | $88.56 | $88.56 | 11,635,740 |
| 2023-12-20 | $87.75 | $88.09 | $85.52 | $85.55 | $85.55 | 5,665,330 |
| 2023-12-19 | $87.97 | $88.24 | $86.81 | $87.75 | $87.75 | 4,228,630 |
| 2023-12-18 | $88.70 | $89.42 | $87.21 | $87.33 | $87.33 | 5,979,740 |
| 2023-12-15 | $88.25 | $91.32 | $88.25 | $89.24 | $89.24 | 8,875,800 |
| 2023-12-14 | $89.99 | $91.78 | $87.93 | $88.13 | $88.13 | 8,464,850 |
| 2023-12-13 | $92.94 | $92.94 | $88.99 | $89.00 | $89.00 | 8,051,470 |
| 2023-12-12 | $92.30 | $93.64 | $92.11 | $93.05 | $93.05 | 4,525,250 |
| 2023-12-11 | $93.50 | $93.50 | $90.85 | $92.70 | $92.70 | 8,465,970 |
| 2023-12-08 | $94.73 | $95.39 | $93.84 | $94.40 | $94.40 | 4,950,000 |
| 2023-12-07 | $95.50 | $95.98 | $93.41 | $94.73 | $94.73 | 5,922,010 |
| 2023-12-06 | $94.00 | $97.00 | $93.81 | $95.50 | $95.50 | 6,779,510 |
| 2023-12-05 | $97.99 | $97.99 | $94.48 | $94.49 | $94.49 | 7,652,680 |
| 2023-12-04 | $100.19 | $100.45 | $98.22 | $98.28 | $98.28 | 4,175,470 |
| 2023-12-01 | $100.00 | $100.39 | $98.51 | $100.00 | $100.00 | 4,626,220 |
| 2023-11-30 | $99.70 | $101.00 | $99.34 | $100.31 | $100.31 | 4,687,380 |
| 2023-11-29 | $101.00 | $101.49 | $98.00 | $100.20 | $100.20 | 8,175,240 |
| 2023-11-28 | $104.75 | $105.38 | $100.62 | $102.08 | $102.08 | 7,956,130 |
| 2023-11-27 | $106.26 | $106.27 | $103.56 | $104.74 | $104.74 | 5,303,220 |
| 2023-11-24 | $108.09 | $108.27 | $106.83 | $106.94 | $106.94 | 3,164,140 |
| 2023-11-23 | $107.23 | $108.30 | $105.82 | $108.30 | $108.30 | 4,487,960 |
| 2023-11-22 | $109.00 | $109.10 | $107.38 | $107.40 | $107.40 | 4,591,410 |
| 2023-11-21 | $109.30 | $110.50 | $108.50 | $109.60 | $109.60 | 7,039,570 |
| 2023-11-20 | $108.40 | $108.98 | $106.80 | $108.47 | $108.47 | 4,613,120 |
| 2023-11-17 | $107.16 | $108.72 | $106.97 | $107.84 | $107.84 | 3,835,400 |
| 2023-11-16 | $110.67 | $110.67 | $108.15 | $108.22 | $108.22 | 5,269,240 |
| 2023-11-15 | $111.90 | $112.12 | $110.82 | $111.10 | $111.10 | 4,621,270 |
| 2023-11-14 | $110.40 | $111.97 | $109.82 | $110.26 | $110.26 | 4,795,900 |
| 2023-11-13 | $111.49 | $111.80 | $109.18 | $109.99 | $109.99 | 4,147,700 |
| 2023-11-10 | $112.41 | $112.74 | $110.08 | $110.78 | $110.78 | 5,044,480 |
| 2023-11-09 | $114.00 | $114.70 | $112.80 | $113.08 | $113.08 | 4,682,670 |
| 2023-11-08 | $114.62 | $115.66 | $113.81 | $114.49 | $114.49 | 4,468,480 |
| 2023-11-07 | $114.80 | $116.09 | $114.30 | $115.00 | $115.00 | 4,927,020 |
| 2023-11-06 | $116.00 | $116.60 | $114.38 | $115.89 | $115.89 | 5,397,100 |
| 2023-11-03 | $111.90 | $116.68 | $111.84 | $114.90 | $114.90 | 6,075,430 |
| 2023-11-02 | $114.50 | $116.15 | $112.40 | $112.41 | $112.41 | 6,758,230 |
| 2023-11-01 | $121.53 | $124.20 | $116.04 | $116.24 | $116.24 | 10,755,740 |
| 2023-10-31 | $115.06 | $116.00 | $114.31 | $115.11 | $115.11 | 4,388,750 |
| 2023-10-30 | $113.40 | $115.50 | $113.00 | $115.05 | $115.05 | 6,491,900 |
| 2023-10-27 | $110.00 | $114.50 | $109.50 | $114.18 | $114.18 | 9,348,080 |
| 2023-10-26 | $108.50 | $110.50 | $107.71 | $110.30 | $110.30 | 6,293,100 |
| 2023-10-25 | $108.96 | $111.89 | $108.30 | $110.60 | $110.60 | 11,945,150 |
| 2023-10-24 | $107.69 | $107.69 | $104.07 | $105.60 | $105.60 | 6,246,130 |
| 2023-10-23 | $105.00 | $109.00 | $104.10 | $106.22 | $106.22 | 7,375,240 |
| 2023-10-20 | $104.96 | $109.00 | $104.30 | $105.91 | $105.91 | 8,401,280 |
| 2023-10-19 | $108.42 | $108.96 | $105.60 | $105.68 | $105.68 | 9,553,250 |
| 2023-10-18 | $113.50 | $113.50 | $109.66 | $110.03 | $110.03 | 8,325,870 |
| 2023-10-17 | $116.72 | $117.00 | $113.44 | $113.61 | $113.61 | 6,957,530 |
| 2023-10-16 | $121.01 | $121.70 | $115.39 | $115.90 | $115.90 | 9,965,780 |
| 2023-10-13 | $124.00 | $124.00 | $121.38 | $122.16 | $122.16 | 4,713,890 |
| 2023-10-12 | $123.80 | $125.49 | $123.67 | $125.18 | $125.18 | 5,438,980 |
| 2023-10-11 | $122.01 | $123.98 | $122.01 | $122.85 | $122.85 | 3,815,810 |
| 2023-10-10 | $124.02 | $125.65 | $122.50 | $123.11 | $123.11 | 4,370,250 |
| 2023-10-09 | $125.00 | $125.00 | $122.33 | $124.31 | $124.31 | 4,317,200 |
| 2023-09-28 | $126.25 | $127.05 | $124.61 | $125.00 | $125.00 | 5,299,410 |
| 2023-09-27 | $125.69 | $127.37 | $124.51 | $126.60 | $126.60 | 5,716,280 |
| 2023-09-26 | $128.60 | $129.27 | $125.00 | $125.90 | $125.90 | 6,536,490 |
| 2023-09-25 | $130.86 | $130.88 | $128.12 | $128.68 | $128.68 | 5,076,930 |
| 2023-09-22 | $128.08 | $131.33 | $128.00 | $131.30 | $131.30 | 6,454,040 |
| 2023-09-21 | $131.91 | $131.91 | $129.00 | $129.04 | $129.04 | 5,706,940 |
| 2023-09-20 | $133.40 | $134.88 | $132.03 | $132.28 | $132.28 | 4,277,410 |
| 2023-09-19 | $136.60 | $136.60 | $133.40 | $134.07 | $134.07 | 4,388,700 |
| 2023-09-18 | $136.00 | $138.00 | $134.90 | $136.60 | $136.60 | 5,123,730 |
| 2023-09-15 | $139.50 | $139.99 | $136.85 | $137.30 | $137.30 | 5,975,480 |
| 2023-09-14 | $141.00 | $142.50 | $138.01 | $139.57 | $139.57 | 4,975,350 |
| 2023-09-13 | $140.08 | $144.70 | $140.08 | $142.15 | $142.15 | 5,968,500 |
| 2023-09-12 | $143.50 | $143.63 | $140.41 | $140.55 | $140.55 | 5,450,860 |
| 2023-09-11 | $143.00 | $146.92 | $141.50 | $144.50 | $144.50 | 5,996,650 |
| 2023-09-08 | $142.28 | $144.70 | $142.01 | $142.98 | $142.98 | 3,828,710 |
| 2023-09-07 | $144.08 | $145.69 | $143.01 | $143.30 | $143.30 | 4,639,250 |
| 2023-09-06 | $146.95 | $146.98 | $143.50 | $145.47 | $145.47 | 8,042,010 |
| 2023-09-05 | $149.80 | $150.83 | $147.79 | $148.05 | $148.05 | 7,784,010 |
| 2023-09-04 | $144.00 | $151.20 | $142.10 | $149.85 | $149.85 | 15,870,200 |
| 2023-09-01 | $135.65 | $142.00 | $135.36 | $140.00 | $140.00 | 13,063,050 |
| 2023-08-31 | $135.19 | $135.49 | $132.77 | $134.49 | $134.49 | 5,511,350 |
| 2023-08-30 | $137.27 | $138.00 | $135.80 | $136.14 | $136.14 | 5,132,980 |
| 2023-08-29 | $133.51 | $138.00 | $133.22 | $137.30 | $137.30 | 5,935,120 |
| 2023-08-28 | $144.50 | $144.50 | $135.10 | $135.45 | $135.45 | 7,621,340 |
| 2023-08-25 | $135.79 | $136.96 | $134.35 | $135.13 | $135.13 | 4,554,180 |
| 2023-08-24 | $132.50 | $138.15 | $131.57 | $137.49 | $137.49 | 7,850,830 |
| 2023-08-23 | $132.98 | $134.39 | $132.46 | $132.53 | $132.53 | 3,494,090 |
| 2023-08-22 | $134.39 | $134.95 | $131.50 | $134.00 | $134.00 | 5,755,020 |
| 2023-08-21 | $131.00 | $135.53 | $129.05 | $133.42 | $133.42 | 7,908,470 |
| 2023-08-18 | $139.51 | $139.88 | $135.01 | $135.39 | $135.39 | 6,130,690 |
| 2023-08-17 | $132.82 | $139.25 | $132.40 | $139.25 | $139.25 | 8,738,530 |
| 2023-08-16 | $135.30 | $136.48 | $134.20 | $134.20 | $134.20 | 4,896,430 |
| 2023-08-15 | $135.19 | $137.55 | $134.70 | $136.36 | $136.36 | 5,349,830 |
| 2023-08-14 | $133.70 | $136.50 | $133.01 | $136.00 | $136.00 | 5,881,310 |
| 2023-08-11 | $143.80 | $144.00 | $136.80 | $136.80 | $136.80 | 9,342,960 |
| 2023-08-10 | $142.40 | $143.50 | $138.17 | $143.50 | $143.50 | 7,814,680 |
| 2023-08-09 | $141.92 | $143.33 | $140.99 | $142.17 | $142.17 | 5,577,340 |
| 2023-08-08 | $143.22 | $144.51 | $141.76 | $143.05 | $143.05 | 7,109,740 |
| 2023-08-07 | $147.92 | $147.92 | $141.88 | $143.25 | $143.25 | 13,326,350 |
| 2023-08-04 | $155.91 | $158.80 | $149.29 | $150.14 | $150.14 | 9,840,300 |
| 2023-08-03 | $148.53 | $153.90 | $145.64 | $152.85 | $152.85 | 10,530,300 |
| 2023-08-02 | $148.31 | $151.64 | $148.04 | $149.15 | $149.15 | 5,914,950 |
| 2023-08-01 | $152.00 | $154.60 | $149.01 | $150.29 | $150.29 | 10,359,500 |
| 2023-07-31 | $154.95 | $165.87 | $151.31 | $154.20 | $154.20 | 15,540,110 |
| 2023-07-28 | $148.00 | $155.00 | $146.70 | $153.95 | $153.95 | 13,849,190 |
| 2023-07-27 | $144.00 | $151.50 | $141.75 | $149.34 | $149.34 | 16,014,990 |
| 2023-07-26 | $143.00 | $146.74 | $140.48 | $143.15 | $143.15 | 16,590,440 |
| 2023-07-25 | $134.28 | $140.45 | $134.15 | $140.45 | $140.45 | 15,768,690 |
| 2023-07-24 | $131.66 | $131.66 | $127.28 | $127.68 | $127.68 | 6,391,910 |
| 2023-07-21 | $128.31 | $134.45 | $127.41 | $131.20 | $131.20 | 9,630,570 |
| 2023-07-20 | $131.34 | $135.00 | $128.38 | $128.66 | $128.66 | 7,331,790 |
| 2023-07-19 | $129.94 | $131.45 | $129.10 | $129.92 | $129.92 | 2,903,380 |
| 2023-07-18 | $131.54 | $132.64 | $129.50 | $130.66 | $130.66 | 3,834,310 |
| 2023-07-17 | $131.28 | $132.58 | $129.44 | $131.54 | $131.54 | 3,746,360 |
| 2023-07-14 | $134.75 | $137.50 | $132.45 | $133.34 | $133.34 | 7,669,820 |
| 2023-07-13 | $126.40 | $134.88 | $125.95 | $134.28 | $134.28 | 13,779,890 |
| 2023-07-12 | $126.47 | $127.65 | $125.13 | $125.30 | $125.30 | 3,678,710 |
| 2023-07-11 | $127.18 | $127.50 | $125.20 | $126.54 | $126.54 | 3,898,080 |
| 2023-07-10 | $126.70 | $130.49 | $126.00 | $127.18 | $127.18 | 5,510,560 |
| 2023-07-07 | $126.40 | $127.20 | $124.30 | $125.74 | $125.74 | 3,118,280 |
| 2023-07-06 | $126.50 | $129.99 | $125.73 | $126.50 | $126.50 | 4,095,550 |
| 2023-07-05 | $129.88 | $129.92 | $126.25 | $127.30 | $127.30 | 5,135,850 |
| 2023-07-04 | $128.90 | $130.96 | $127.00 | $130.00 | $130.00 | 6,604,050 |
| 2023-07-03 | $124.66 | $129.70 | $122.33 | $129.42 | $129.42 | 9,361,850 |
| 2023-06-30 | $125.17 | $125.88 | $123.77 | $123.95 | $123.95 | 5,370,980 |
| 2023-06-29 | $127.51 | $127.55 | $124.60 | $125.17 | $125.17 | 5,404,890 |
| 2023-06-28 | $129.19 | $130.99 | $126.20 | $127.50 | $127.50 | 5,631,660 |
| 2023-06-27 | $130.00 | $130.45 | $126.77 | $129.19 | $129.19 | 5,641,460 |
| 2023-06-26 | $131.00 | $131.50 | $125.36 | $128.34 | $128.34 | 10,046,780 |
| 2023-06-21 | $137.33 | $137.80 | $133.73 | $134.02 | $134.02 | 5,049,620 |
| 2023-06-20 | $141.00 | $141.37 | $137.30 | $137.70 | $137.70 | 5,643,830 |
| 2023-06-19 | $146.79 | $146.96 | $139.88 | $140.49 | $140.49 | 10,207,940 |
| 2023-06-16 | $144.06 | $148.37 | $143.80 | $146.96 | $146.96 | 5,699,490 |
| 2023-06-15 | $143.53 | $144.88 | $140.36 | $144.08 | $144.08 | 5,345,490 |
| 2023-06-14 | $139.72 | $145.59 | $139.20 | $144.19 | $142.69 | 7,980,740 |
| 2023-06-13 | $137.99 | $141.03 | $137.00 | $139.19 | $137.75 | 5,699,530 |
| 2023-06-12 | $130.45 | $140.00 | $129.01 | $138.00 | $136.57 | 9,379,830 |
| 2023-06-09 | $132.95 | $133.97 | $129.99 | $130.46 | $129.11 | 7,057,730 |
| 2023-06-08 | $133.49 | $135.78 | $133.01 | $133.40 | $132.02 | 5,324,240 |
| 2023-06-07 | $136.23 | $136.70 | $131.50 | $133.20 | $131.82 | 8,449,690 |
| 2023-06-06 | $136.16 | $140.90 | $135.63 | $136.76 | $135.34 | 14,659,020 |
| 2023-06-05 | $154.50 | $154.50 | $139.82 | $139.82 | $138.37 | 15,249,320 |
| 2023-06-02 | $151.96 | $158.00 | $151.35 | $155.36 | $155.36 | 4,803,680 |
| 2023-06-01 | $155.16 | $158.28 | $152.01 | $152.75 | $152.75 | 5,051,530 |
| 2023-05-31 | $157.84 | $159.79 | $152.85 | $158.00 | $158.00 | 6,690,560 |
| 2023-05-30 | $159.48 | $161.48 | $156.00 | $158.69 | $158.69 | 3,192,550 |
| 2023-05-29 | $162.00 | $162.50 | $157.51 | $159.58 | $159.58 | 3,802,440 |
| 2023-05-26 | $163.72 | $165.78 | $161.24 | $163.30 | $163.30 | 2,252,290 |
| 2023-05-25 | $163.00 | $164.96 | $161.51 | $163.72 | $163.72 | 1,910,780 |
| 2023-05-24 | $165.39 | $166.60 | $163.20 | $163.56 | $163.56 | 1,878,140 |
| 2023-05-23 | $167.98 | $169.91 | $165.94 | $166.18 | $166.18 | 2,916,120 |
| 2023-05-22 | $160.95 | $170.00 | $158.11 | $168.58 | $168.58 | 6,739,590 |
| 2023-05-19 | $157.68 | $163.01 | $155.68 | $161.68 | $161.68 | 3,731,840 |
| 2023-05-18 | $160.00 | $162.98 | $156.88 | $157.68 | $157.68 | 3,420,600 |
| 2023-05-17 | $162.89 | $162.89 | $159.00 | $160.30 | $160.30 | 1,952,720 |
| 2023-05-16 | $164.38 | $165.00 | $161.60 | $162.85 | $162.85 | 2,422,620 |
| 2023-05-15 | $159.06 | $165.85 | $158.27 | $164.59 | $164.59 | 3,893,180 |
| 2023-05-12 | $164.08 | $165.00 | $159.98 | $160.00 | $160.00 | 3,828,240 |
| 2023-05-11 | $168.00 | $168.59 | $163.99 | $164.39 | $164.39 | 2,858,710 |
| 2023-05-10 | $166.80 | $168.66 | $163.60 | $167.27 | $167.27 | 2,968,120 |
| 2023-05-09 | $170.00 | $172.50 | $166.46 | $166.57 | $166.57 | 4,773,660 |
| 2023-05-08 | $176.61 | $177.77 | $170.27 | $171.36 | $171.36 | 4,190,030 |
| 2023-05-05 | $174.00 | $177.40 | $170.18 | $176.61 | $176.61 | 4,516,970 |
| 2023-05-04 | $181.50 | $183.47 | $172.16 | $174.00 | $174.00 | 5,833,940 |
| 2023-05-03 | $182.86 | $182.86 | $182.86 | $182.86 | $182.86 | 0 |
| 2023-05-02 | $182.86 | $182.86 | $182.86 | $182.86 | $182.86 | 0 |
| 2023-04-28 | $179.00 | $188.75 | $178.00 | $182.86 | $182.86 | 6,392,530 |
| 2023-04-27 | $177.70 | $181.18 | $175.56 | $178.74 | $178.74 | 3,995,480 |
| 2023-04-26 | $182.00 | $182.90 | $175.27 | $180.00 | $180.00 | 5,000,180 |
| 2023-04-25 | $175.00 | $180.88 | $172.93 | $180.28 | $180.28 | 4,415,140 |
| 2023-04-24 | $177.90 | $179.50 | $173.00 | $174.71 | $174.71 | 4,174,230 |
| 2023-04-21 | $180.52 | $182.78 | $177.67 | $177.90 | $177.90 | 2,831,830 |
| 2023-04-20 | $184.02 | $184.02 | $179.30 | $180.20 | $180.20 | 3,202,740 |
| 2023-04-19 | $185.50 | $186.19 | $181.39 | $184.13 | $184.13 | 2,817,180 |
| 2023-04-18 | $188.94 | $192.68 | $183.00 | $185.40 | $185.40 | 4,804,700 |
| 2023-04-17 | $183.92 | $193.41 | $183.92 | $187.00 | $187.00 | 5,536,910 |
| 2023-04-14 | $183.88 | $185.50 | $180.95 | $181.56 | $181.56 | 2,938,230 |
| 2023-04-13 | $181.00 | $186.38 | $178.56 | $183.90 | $183.90 | 4,135,820 |
| 2023-04-12 | $188.40 | $188.70 | $179.72 | $182.56 | $182.56 | 7,254,460 |
| 2023-04-11 | $192.01 | $193.39 | $186.40 | $187.69 | $187.69 | 3,939,680 |
| 2023-04-10 | $193.50 | $193.86 | $186.00 | $192.37 | $192.37 | 7,040,480 |
| 2023-04-07 | $196.60 | $199.79 | $192.03 | $193.30 | $193.30 | 4,179,350 |
| 2023-04-06 | $197.20 | $204.55 | $196.66 | $197.32 | $197.32 | 4,856,790 |
| 2023-04-05 | $198.98 | $198.98 | $198.98 | $198.98 | $198.98 | 0 |
| 2023-04-04 | $196.90 | $201.30 | $193.68 | $198.98 | $198.98 | 4,667,710 |
| 2023-04-03 | $197.00 | $198.50 | $193.50 | $195.92 | $195.92 | 3,761,410 |
| 2023-03-31 | $198.32 | $202.17 | $194.00 | $197.00 | $197.00 | 4,473,340 |
| 2023-03-30 | $198.19 | $200.48 | $194.90 | $197.51 | $197.51 | 3,585,850 |
| 2023-03-29 | $193.50 | $198.50 | $192.15 | $198.19 | $198.19 | 4,850,290 |
| 2023-03-28 | $189.50 | $194.97 | $189.21 | $192.81 | $192.81 | 3,820,510 |
| 2023-03-27 | $190.89 | $194.37 | $188.26 | $189.49 | $189.49 | 3,731,790 |
| 2023-03-24 | $192.35 | $195.35 | $190.33 | $190.90 | $190.90 | 4,513,220 |
| 2023-03-23 | $184.60 | $197.86 | $184.33 | $195.06 | $195.06 | 6,740,820 |
| 2023-03-22 | $187.00 | $191.94 | $185.00 | $185.78 | $185.78 | 7,855,540 |
| 2023-03-21 | $174.86 | $182.60 | $173.88 | $181.76 | $181.76 | 7,601,350 |
| 2023-03-20 | $175.00 | $175.93 | $170.00 | $173.40 | $173.40 | 5,354,270 |
| 2023-03-17 | $179.71 | $181.50 | $174.13 | $175.10 | $175.10 | 4,244,320 |
| 2023-03-16 | $177.56 | $181.10 | $175.80 | $178.43 | $178.43 | 4,112,660 |
| 2023-03-15 | $183.82 | $184.88 | $178.10 | $178.99 | $178.99 | 5,315,790 |
| 2023-03-14 | $185.96 | $187.10 | $180.00 | $183.16 | $183.16 | 4,982,430 |
| 2023-03-13 | $185.65 | $190.77 | $184.06 | $185.10 | $185.10 | 5,293,580 |
| 2023-03-10 | $187.09 | $190.98 | $184.00 | $185.65 | $185.65 | 5,171,970 |
| 2023-03-09 | $198.98 | $198.98 | $177.32 | $188.50 | $188.50 | 10,391,730 |
| 2023-03-08 | $196.03 | $201.17 | $193.52 | $197.02 | $197.02 | 3,707,760 |
| 2023-03-07 | $199.50 | $203.99 | $198.04 | $198.79 | $198.79 | 3,900,280 |
| 2023-03-06 | $200.00 | $205.50 | $197.79 | $200.04 | $200.04 | 4,144,190 |
| 2023-03-03 | $201.76 | $205.05 | $198.30 | $199.26 | $199.26 | 3,296,610 |
| 2023-03-02 | $199.22 | $204.63 | $198.35 | $201.78 | $201.78 | 3,548,070 |
| 2023-03-01 | $200.00 | $202.77 | $196.59 | $200.15 | $200.15 | 3,968,700 |
| 2023-02-28 | $197.93 | $200.70 | $196.01 | $199.29 | $199.29 | 3,952,430 |
| 2023-02-27 | $190.58 | $199.65 | $190.00 | $198.35 | $198.35 | 6,417,470 |
| 2023-02-24 | $197.82 | $197.82 | $191.49 | $193.10 | $193.10 | 5,753,660 |
| 2023-02-23 | $200.65 | $202.00 | $196.63 | $197.82 | $197.82 | 2,969,710 |
| 2023-02-22 | $200.04 | $203.38 | $196.48 | $200.60 | $200.60 | 3,911,180 |
| 2023-02-21 | $205.50 | $206.41 | $199.48 | $201.31 | $201.31 | 6,047,790 |
| 2023-02-20 | $204.70 | $210.00 | $202.12 | $206.34 | $206.34 | 5,237,420 |
| 2023-02-17 | $208.30 | $214.90 | $204.97 | $205.00 | $205.00 | 5,242,170 |
| 2023-02-16 | $205.44 | $215.10 | $204.51 | $208.30 | $208.30 | 7,026,940 |
| 2023-02-15 | $205.73 | $209.90 | $204.11 | $206.70 | $206.70 | 4,070,420 |
| 2023-02-14 | $205.91 | $210.10 | $201.00 | $204.45 | $204.45 | 5,741,130 |
| 2023-02-13 | $196.50 | $213.00 | $196.50 | $205.90 | $205.90 | 9,916,500 |
| 2023-02-10 | $192.00 | $198.90 | $191.00 | $197.25 | $197.25 | 6,557,710 |
| 2023-02-09 | $184.18 | $194.25 | $183.69 | $191.60 | $191.60 | 6,493,900 |
| 2023-02-08 | $184.26 | $188.00 | $183.50 | $184.55 | $184.55 | 2,790,350 |
| 2023-02-07 | $189.43 | $189.75 | $183.31 | $184.25 | $184.25 | 4,116,340 |
| 2023-02-06 | $185.00 | $190.88 | $180.05 | $187.93 | $187.93 | 6,698,410 |
| 2023-02-03 | $188.51 | $191.00 | $184.35 | $189.54 | $189.54 | 7,062,120 |
| 2023-02-02 | $182.52 | $194.50 | $181.51 | $189.35 | $189.35 | 8,443,760 |
| 2023-02-01 | $178.49 | $182.18 | $177.18 | $181.40 | $181.40 | 6,415,000 |
| 2023-01-31 | $180.32 | $186.00 | $178.00 | $178.49 | $178.49 | 7,383,660 |
| 2023-01-30 | $175.00 | $183.11 | $173.70 | $182.50 | $182.50 | 17,462,700 |
| 2023-01-20 | $170.02 | $171.60 | $166.20 | $166.46 | $166.46 | 4,661,370 |
| 2023-01-19 | $171.33 | $172.35 | $168.18 | $169.62 | $169.62 | 3,678,040 |
| 2023-01-18 | $173.34 | $176.27 | $171.10 | $171.32 | $171.32 | 4,009,390 |
| 2023-01-17 | $176.50 | $177.99 | $172.30 | $172.92 | $172.92 | 4,368,740 |
| 2023-01-16 | $178.28 | $183.49 | $177.00 | $177.50 | $177.50 | 8,147,100 |
| 2023-01-13 | $171.36 | $177.50 | $171.01 | $175.65 | $175.65 | 5,522,770 |
| 2023-01-12 | $173.25 | $175.58 | $170.70 | $171.35 | $171.35 | 3,731,010 |
| 2023-01-11 | $175.81 | $177.75 | $171.10 | $173.70 | $173.70 | 4,852,890 |
| 2023-01-10 | $168.28 | $177.85 | $166.22 | $176.00 | $176.00 | 10,733,260 |
| 2023-01-09 | $161.06 | $170.00 | $161.06 | $168.28 | $168.28 | 8,478,310 |
| 2023-01-06 | $164.22 | $165.00 | $157.50 | $161.80 | $161.80 | 6,884,590 |
| 2023-01-05 | $156.31 | $164.45 | $156.31 | $164.20 | $164.20 | 8,441,150 |
| 2023-01-04 | $155.21 | $157.88 | $154.20 | $156.30 | $156.30 | 3,546,520 |
| 2023-01-03 | $159.18 | $160.14 | $154.00 | $156.27 | $156.27 | 5,663,910 |
| 2023-01-02 | $159.18 | $159.18 | $159.18 | $159.18 | $159.18 | 0 |
| 2022-12-30 | $160.38 | $162.31 | $158.00 | $159.18 | $159.18 | 3,879,090 |
| 2022-12-29 | $160.01 | $161.57 | $158.24 | $159.10 | $159.10 | 4,432,950 |
| 2022-12-28 | $162.00 | $163.00 | $158.06 | $162.20 | $162.20 | 4,702,120 |
| 2022-12-27 | $161.60 | $165.28 | $158.51 | $162.67 | $162.67 | 5,530,290 |
| 2022-12-26 | $160.50 | $161.80 | $156.88 | $159.90 | $159.90 | 3,752,280 |
| 2022-12-23 | $160.00 | $164.05 | $158.70 | $160.81 | $160.81 | 5,371,440 |
| 2022-12-22 | $158.18 | $165.61 | $158.18 | $161.42 | $161.42 | 5,983,610 |
| 2022-12-21 | $156.80 | $159.87 | $155.98 | $157.70 | $157.70 | 4,229,580 |
| 2022-12-20 | $163.30 | $163.30 | $154.50 | $156.65 | $156.65 | 6,952,580 |
| 2022-12-19 | $167.70 | $168.88 | $162.80 | $163.32 | $163.32 | 4,637,470 |
| 2022-12-16 | $166.40 | $168.88 | $165.01 | $166.75 | $166.75 | 3,622,310 |
| 2022-12-15 | $170.38 | $172.08 | $166.28 | $167.14 | $167.14 | 5,535,210 |
| 2022-12-14 | $165.90 | $172.99 | $165.10 | $170.38 | $170.38 | 8,456,190 |
| 2022-12-13 | $163.73 | $168.03 | $162.17 | $166.80 | $166.80 | 6,585,090 |
| 2022-12-12 | $165.67 | $169.43 | $163.03 | $163.80 | $163.80 | 8,662,010 |
| 2022-12-09 | $169.01 | $170.78 | $165.46 | $166.30 | $166.30 | 15,824,130 |
| 2022-12-08 | $167.00 | $171.15 | $165.82 | $170.00 | $170.00 | 9,166,500 |
| 2022-12-07 | $163.51 | $170.00 | $161.02 | $167.43 | $167.43 | 8,082,860 |
| 2022-12-06 | $158.03 | $171.00 | $157.46 | $165.43 | $165.43 | 11,414,120 |
| 2022-12-05 | $159.20 | $162.96 | $158.00 | $159.75 | $159.75 | 7,102,700 |
| 2022-12-01 | $155.00 | $159.50 | $153.50 | $158.38 | $158.38 | 12,904,750 |
| 2022-11-30 | $145.28 | $149.00 | $144.20 | $147.33 | $147.33 | 6,557,470 |
| 2022-11-29 | $143.80 | $147.02 | $141.80 | $146.28 | $146.28 | 10,804,300 |
| 2022-11-28 | $130.95 | $141.47 | $129.17 | $141.33 | $141.33 | 14,173,310 |
| 2022-11-25 | $134.27 | $134.33 | $130.61 | $132.49 | $132.49 | 4,131,810 |
| 2022-11-24 | $138.00 | $138.50 | $132.05 | $133.60 | $133.60 | 6,512,160 |
| 2022-11-23 | $138.70 | $139.01 | $136.18 | $136.89 | $136.89 | 4,188,380 |
| 2022-11-22 | $137.43 | $141.88 | $137.43 | $139.01 | $139.01 | 5,243,240 |
| 2022-11-21 | $141.55 | $141.55 | $136.50 | $137.68 | $137.68 | 6,219,090 |
| 2022-11-18 | $145.00 | $146.75 | $142.69 | $143.53 | $143.53 | 4,247,410 |
| 2022-11-17 | $143.80 | $146.60 | $142.33 | $144.92 | $144.92 | 4,967,780 |
| 2022-11-16 | $143.38 | $147.00 | $142.50 | $144.84 | $144.84 | 5,584,490 |
| 2022-11-15 | $139.71 | $146.66 | $138.00 | $144.33 | $144.33 | 8,296,570 |
| 2022-11-14 | $142.80 | $147.50 | $138.74 | $139.96 | $139.96 | 8,271,210 |
| 2022-11-11 | $145.00 | $146.99 | $137.00 | $143.37 | $143.37 | 15,580,500 |
| 2022-11-10 | $135.12 | $142.00 | $134.30 | $138.37 | $138.37 | 8,379,840 |
| 2022-11-09 | $137.90 | $139.74 | $134.95 | $135.50 | $135.50 | 6,059,190 |
| 2022-11-08 | $141.70 | $143.69 | $137.01 | $137.90 | $137.90 | 5,493,670 |
| 2022-11-07 | $139.08 | $142.88 | $138.61 | $141.70 | $141.70 | 5,900,710 |
| 2022-11-04 | $134.00 | $145.00 | $134.00 | $142.00 | $142.00 | 10,917,250 |
| 2022-11-03 | $131.98 | $136.40 | $131.02 | $135.01 | $135.01 | 6,530,820 |
| 2022-11-02 | $129.00 | $140.16 | $127.15 | $134.63 | $134.63 | 15,420,850 |
| 2022-11-01 | $117.69 | $128.82 | $117.69 | $128.59 | $128.59 | 12,445,620 |
| 2022-10-31 | $121.32 | $121.32 | $116.20 | $117.11 | $117.11 | 8,541,730 |
| 2022-10-28 | $124.34 | $126.55 | $122.05 | $123.66 | $123.66 | 7,286,750 |
| 2022-10-27 | $132.62 | $134.00 | $123.10 | $124.99 | $124.99 | 12,393,810 |
| 2022-10-26 | $127.25 | $129.96 | $125.08 | $127.47 | $127.47 | 5,950,730 |
| 2022-10-25 | $124.20 | $130.00 | $124.20 | $127.87 | $127.87 | 5,984,970 |
| 2022-10-24 | $134.30 | $134.30 | $124.98 | $125.58 | $125.58 | 7,960,700 |
| 2022-10-21 | $138.85 | $139.00 | $134.41 | $135.02 | $135.02 | 4,716,560 |
| 2022-10-20 | $135.00 | $141.08 | $133.79 | $139.00 | $139.00 | 5,706,970 |
| 2022-10-19 | $141.18 | $141.19 | $136.31 | $136.44 | $136.44 | 5,888,590 |
| 2022-10-18 | $143.99 | $144.50 | $141.25 | $141.96 | $141.96 | 4,878,890 |
| 2022-10-17 | $137.66 | $144.00 | $137.00 | $142.98 | $142.98 | 9,901,690 |
| 2022-10-14 | $130.48 | $139.32 | $130.42 | $137.65 | $137.65 | 8,854,070 |
| 2022-10-13 | $127.58 | $131.98 | $126.50 | $130.04 | $130.04 | 7,877,880 |
| 2022-10-12 | $128.87 | $128.87 | $123.97 | $127.58 | $127.58 | 7,011,980 |
| 2022-10-11 | $129.30 | $130.30 | $123.66 | $128.87 | $128.87 | 6,232,410 |
| 2022-10-10 | $139.19 | $140.00 | $129.15 | $129.32 | $129.32 | 7,628,870 |
| 2022-09-30 | $141.71 | $143.85 | $138.33 | $139.18 | $139.18 | 4,938,370 |
| 2022-09-29 | $144.76 | $146.66 | $140.78 | $141.43 | $141.43 | 5,826,330 |
| 2022-09-28 | $143.90 | $147.22 | $142.04 | $142.74 | $142.74 | 7,158,640 |
| 2022-09-27 | $138.37 | $145.10 | $134.00 | $144.03 | $144.03 | 11,939,680 |
| 2022-09-26 | $130.25 | $140.60 | $129.99 | $137.98 | $137.98 | 11,685,230 |
| 2022-09-23 | $132.89 | $134.63 | $130.83 | $132.33 | $132.33 | 4,265,050 |
| 2022-09-22 | $134.07 | $136.03 | $132.00 | $133.40 | $133.40 | 4,768,040 |
| 2022-09-21 | $137.53 | $138.80 | $135.28 | $135.60 | $135.60 | 4,486,350 |
| 2022-09-20 | $134.74 | $139.80 | $132.56 | $139.38 | $139.38 | 8,574,720 |
| 2022-09-19 | $133.20 | $135.38 | $131.50 | $134.74 | $134.74 | 5,765,040 |
| 2022-09-16 | $137.19 | $139.19 | $133.70 | $133.70 | $133.70 | 7,245,300 |
| 2022-09-15 | $140.87 | $142.01 | $136.30 | $137.68 | $137.68 | 7,189,220 |
| 2022-09-14 | $145.00 | $146.00 | $137.10 | $139.40 | $139.40 | 13,658,710 |
| 2022-09-13 | $153.56 | $154.21 | $147.00 | $147.59 | $147.59 | 12,431,080 |
| 2022-09-12 | $152.17 | $152.17 | $152.17 | $152.17 | $152.17 | 0 |
| 2022-09-09 | $151.20 | $152.98 | $146.35 | $152.17 | $152.17 | 5,392,700 |
| 2022-09-08 | $151.21 | $153.99 | $150.40 | $150.71 | $150.71 | 5,343,470 |
| 2022-09-07 | $153.45 | $153.45 | $150.45 | $151.20 | $151.20 | 5,446,830 |
| 2022-09-06 | $153.48 | $154.90 | $151.21 | $153.98 | $153.98 | 4,916,640 |
| 2022-09-05 | $155.50 | $155.53 | $150.00 | $153.23 | $153.23 | 8,191,070 |
| 2022-09-02 | $162.33 | $164.00 | $157.00 | $158.35 | $158.35 | 6,157,670 |
| 2022-09-01 | $167.80 | $168.00 | $162.60 | $163.41 | $163.41 | 5,841,670 |
| 2022-08-31 | $161.21 | $169.60 | $161.06 | $167.78 | $167.78 | 8,996,930 |
| 2022-08-30 | $164.65 | $165.89 | $158.58 | $162.61 | $162.61 | 6,859,670 |
| 2022-08-29 | $165.98 | $170.68 | $164.40 | $166.13 | $166.13 | 5,245,970 |
| 2022-08-26 | $162.50 | $172.27 | $162.50 | $167.72 | $167.72 | 12,677,500 |
| 2022-08-25 | $152.20 | $164.00 | $152.20 | $163.45 | $163.45 | 14,254,230 |
| 2022-08-24 | $151.99 | $154.50 | $151.10 | $152.02 | $152.02 | 4,369,880 |
| 2022-08-23 | $153.55 | $154.46 | $152.00 | $152.13 | $152.13 | 4,332,060 |
| 2022-08-22 | $153.51 | $156.50 | $152.00 | $154.45 | $154.45 | 4,276,420 |
| 2022-08-19 | $153.18 | $157.67 | $152.00 | $154.99 | $154.99 | 6,629,170 |
| 2022-08-18 | $153.72 | $157.53 | $153.00 | $154.61 | $154.61 | 14,910,850 |
| 2022-08-17 | $163.28 | $164.56 | $157.99 | $164.08 | $164.08 | 7,611,650 |
| 2022-08-16 | $164.00 | $165.43 | $162.81 | $163.56 | $163.56 | 4,181,220 |
| 2022-08-15 | $167.50 | $167.67 | $163.01 | $164.56 | $164.56 | 6,336,260 |
| 2022-08-12 | $164.00 | $169.32 | $162.03 | $168.44 | $168.44 | 8,107,680 |
| 2022-08-11 | $162.16 | $164.20 | $161.50 | $164.20 | $164.20 | 4,900,870 |
| 2022-08-10 | $164.62 | $165.99 | $160.74 | $161.73 | $161.73 | 5,110,720 |
| 2022-08-09 | $164.68 | $167.50 | $162.00 | $164.62 | $164.62 | 3,705,620 |
| 2022-08-08 | $165.90 | $168.50 | $164.36 | $164.45 | $164.45 | 5,136,200 |
| 2022-08-05 | $166.49 | $168.30 | $164.77 | $167.60 | $167.60 | 4,528,310 |
| 2022-08-04 | $163.04 | $166.00 | $161.59 | $166.00 | $166.00 | 6,153,980 |
| 2022-08-03 | $163.00 | $165.58 | $162.10 | $162.52 | $162.52 | 4,669,850 |
| 2022-08-02 | $162.15 | $167.67 | $159.60 | $162.29 | $162.29 | 7,069,270 |
| 2022-08-01 | $163.00 | $167.50 | $160.19 | $165.55 | $165.55 | 7,562,830 |
| 2022-07-29 | $174.40 | $174.40 | $161.87 | $163.25 | $163.25 | 15,914,450 |
| 2022-07-28 | $179.80 | $180.07 | $174.80 | $175.35 | $175.35 | 5,763,220 |
| 2022-07-27 | $181.01 | $181.90 | $177.36 | $178.41 | $178.41 | 4,171,050 |
| 2022-07-26 | $181.01 | $186.50 | $180.72 | $182.58 | $182.58 | 5,316,180 |
| 2022-07-25 | $175.83 | $181.92 | $175.57 | $181.01 | $181.01 | 5,967,000 |
| 2022-07-22 | $181.50 | $182.50 | $175.00 | $176.90 | $176.90 | 4,995,490 |
| 2022-07-21 | $183.05 | $184.15 | $179.80 | $180.16 | $180.16 | 5,036,340 |
| 2022-07-20 | $184.00 | $186.49 | $182.50 | $183.97 | $183.97 | 4,803,140 |
| 2022-07-19 | $183.24 | $185.30 | $180.03 | $183.00 | $183.00 | 5,159,390 |
| 2022-07-18 | $188.81 | $188.87 | $178.60 | $184.24 | $184.24 | 6,756,060 |
| 2022-07-15 | $184.00 | $195.00 | $182.76 | $187.02 | $187.02 | 8,525,950 |
| 2022-07-14 | $184.00 | $186.97 | $183.23 | $185.15 | $185.15 | 3,752,150 |
| 2022-07-13 | $185.77 | $188.77 | $184.01 | $185.69 | $185.69 | 4,835,320 |
| 2022-07-12 | $183.55 | $189.99 | $182.31 | $186.60 | $186.60 | 5,913,280 |
| 2022-07-11 | $192.02 | $192.02 | $182.40 | $184.35 | $184.35 | 10,408,710 |
| 2022-07-08 | $188.00 | $200.30 | $184.30 | $196.98 | $196.98 | 13,973,720 |
| 2022-07-07 | $187.00 | $188.78 | $181.18 | $185.99 | $185.99 | 8,934,420 |
| 2022-07-06 | $193.00 | $194.50 | $186.06 | $188.06 | $188.06 | 8,775,540 |
| 2022-07-05 | $200.81 | $203.00 | $192.94 | $196.35 | $196.35 | 8,266,040 |
| 2022-07-04 | $200.00 | $203.54 | $196.50 | $202.10 | $202.10 | 5,363,080 |
| 2022-07-01 | $205.50 | $205.80 | $196.66 | $201.92 | $201.92 | 7,397,610 |
| 2022-06-30 | $191.79 | $206.00 | $189.90 | $203.99 | $203.99 | 13,537,270 |
| 2022-06-29 | $193.64 | $194.58 | $190.00 | $190.00 | $190.00 | 6,166,480 |
| 2022-06-28 | $196.50 | $198.00 | $190.03 | $194.08 | $194.08 | 10,648,190 |
| 2022-06-27 | $196.93 | $202.00 | $194.59 | $199.81 | $199.81 | 10,822,260 |
| 2022-06-24 | $188.65 | $196.66 | $187.12 | $194.09 | $194.09 | 7,162,800 |
| 2022-06-23 | $188.00 | $190.83 | $183.80 | $188.60 | $188.60 | 6,392,920 |
| 2022-06-22 | $192.97 | $194.89 | $188.16 | $188.88 | $188.08 | 5,720,110 |
| 2022-06-21 | $187.19 | $198.90 | $187.19 | $192.98 | $192.16 | 11,762,570 |
| 2022-06-20 | $182.05 | $193.45 | $177.31 | $189.43 | $188.63 | 13,972,270 |
| 2022-06-17 | $169.50 | $178.79 | $169.08 | $178.64 | $177.89 | 9,916,220 |
| 2022-06-16 | $173.88 | $176.60 | $170.20 | $170.80 | $170.08 | 7,179,150 |
| 2022-06-15 | $170.00 | $176.66 | $166.58 | $173.10 | $172.37 | 11,188,400 |
| 2022-06-14 | $166.00 | $170.77 | $165.00 | $168.31 | $167.60 | 5,840,600 |
| 2022-06-13 | $169.10 | $171.22 | $167.00 | $169.19 | $168.48 | 5,666,240 |
| 2022-06-10 | $168.00 | $172.00 | $167.45 | $171.78 | $171.05 | 5,690,380 |
| 2022-06-09 | $172.00 | $174.30 | $168.27 | $168.91 | $168.20 | 6,494,410 |
| 2022-06-08 | $172.40 | $176.50 | $169.31 | $173.28 | $172.55 | 9,412,090 |
| 2022-06-07 | $170.90 | $175.88 | $168.61 | $172.46 | $171.73 | 10,253,070 |
| 2022-06-06 | $166.97 | $170.00 | $163.00 | $169.60 | $168.88 | 8,730,970 |
| 2022-06-02 | $166.00 | $168.49 | $162.51 | $165.13 | $164.43 | 8,319,060 |
| 2022-06-01 | $171.10 | $171.99 | $167.00 | $168.88 | $168.17 | 12,181,130 |
| 2022-05-31 | $152.04 | $168.09 | $151.58 | $168.09 | $167.38 | 12,704,460 |
| 2022-05-30 | $151.01 | $155.00 | $150.11 | $152.81 | $152.16 | 9,064,180 |
| 2022-05-27 | $149.40 | $154.57 | $148.15 | $148.90 | $148.27 | 9,908,330 |
| 2022-05-26 | $146.83 | $149.20 | $143.10 | $147.39 | $146.77 | 7,762,050 |
| 2022-05-25 | $147.88 | $149.70 | $142.37 | $146.65 | $146.03 | 7,974,390 |
| 2022-05-24 | $154.00 | $154.51 | $148.25 | $148.66 | $148.03 | 8,009,240 |
| 2022-05-23 | $153.11 | $156.00 | $150.00 | $152.44 | $151.80 | 9,351,030 |
| 2022-05-20 | $143.02 | $154.68 | $143.02 | $153.10 | $152.45 | 12,466,850 |
| 2022-05-19 | $142.95 | $144.49 | $141.11 | $143.06 | $142.46 | 4,592,710 |
| 2022-05-18 | $146.53 | $147.35 | $140.70 | $145.88 | $145.26 | 5,923,960 |
| 2022-05-17 | $144.72 | $146.93 | $143.60 | $145.95 | $145.33 | 4,177,990 |
| 2022-05-16 | $150.90 | $152.00 | $143.40 | $144.68 | $144.07 | 5,734,140 |
| 2022-05-13 | $146.61 | $154.00 | $146.61 | $148.81 | $148.18 | 8,181,110 |
| 2022-05-12 | $142.00 | $149.99 | $141.39 | $146.10 | $145.48 | 7,601,820 |
| 2022-05-11 | $136.99 | $145.38 | $136.90 | $142.32 | $141.72 | 9,919,300 |
| 2022-05-10 | $132.71 | $136.42 | $129.45 | $136.33 | $135.75 | 6,307,190 |
| 2022-05-09 | $136.00 | $137.30 | $132.50 | $134.98 | $134.41 | 7,654,760 |
| 2022-05-06 | $141.20 | $144.76 | $138.35 | $138.65 | $138.06 | 8,197,300 |
| 2022-05-05 | $145.00 | $150.00 | $144.50 | $147.91 | $147.29 | 6,178,660 |
| 2022-05-04 | $147.00 | $147.00 | $147.00 | $147.00 | $146.38 | 0 |
| 2022-05-03 | $147.00 | $147.00 | $147.00 | $147.00 | $146.38 | 0 |
| 2022-04-29 | $148.60 | $151.00 | $142.50 | $147.00 | $146.38 | 8,182,060 |
| 2022-04-28 | $140.00 | $150.40 | $139.10 | $148.18 | $147.55 | 9,893,500 |
| 2022-04-27 | $137.84 | $142.27 | $135.00 | $141.27 | $140.67 | 7,681,330 |
| 2022-04-26 | $137.37 | $143.35 | $134.20 | $139.29 | $138.70 | 8,755,050 |
| 2022-04-25 | $145.43 | $145.87 | $136.06 | $136.65 | $136.07 | 9,312,180 |
| 2022-04-22 | $151.14 | $153.57 | $144.91 | $150.70 | $150.06 | 7,639,540 |
| 2022-04-21 | $152.00 | $154.10 | $147.48 | $148.50 | $147.87 | 4,870,260 |
| 2022-04-20 | $155.02 | $157.42 | $151.20 | $152.97 | $152.32 | 4,237,470 |
| 2022-04-19 | $154.99 | $157.68 | $152.57 | $153.50 | $152.85 | 3,341,710 |
| 2022-04-18 | $152.72 | $154.95 | $150.86 | $153.68 | $153.03 | 4,229,180 |
| 2022-04-15 | $156.20 | $158.88 | $154.30 | $155.00 | $154.35 | 5,391,290 |
| 2022-04-14 | $151.86 | $160.20 | $151.21 | $157.77 | $157.10 | 9,572,320 |
| 2022-04-13 | $147.50 | $152.46 | $145.68 | $149.03 | $148.40 | 6,280,420 |
| 2022-04-12 | $140.00 | $150.00 | $140.00 | $149.51 | $148.88 | 8,057,410 |
| 2022-04-11 | $151.99 | $151.99 | $141.00 | $142.36 | $141.76 | 10,467,770 |
| 2022-04-08 | $160.00 | $160.32 | $153.53 | $154.79 | $154.14 | 5,476,110 |
| 2022-04-07 | $160.00 | $164.25 | $159.00 | $159.01 | $158.34 | 3,894,250 |
| 2022-04-06 | $161.70 | $163.49 | $160.23 | $160.83 | $160.15 | 4,360,200 |
| 2022-04-05 | $163.75 | $163.75 | $163.75 | $163.75 | $163.06 | 0 |
| 2022-04-04 | $163.75 | $163.75 | $163.75 | $163.75 | $163.06 | 0 |
| 2022-04-01 | $156.08 | $168.00 | $156.08 | $163.75 | $163.06 | 7,786,390 |
| 2022-03-31 | $164.00 | $165.59 | $157.00 | $158.90 | $158.23 | 6,225,480 |
| 2022-03-30 | $157.00 | $165.37 | $156.68 | $165.10 | $164.40 | 8,926,370 |
| 2022-03-29 | $158.88 | $161.75 | $154.11 | $154.40 | $153.75 | 6,066,280 |
| 2022-03-28 | $161.85 | $161.85 | $153.00 | $157.85 | $157.18 | 8,552,460 |
| 2022-03-25 | $174.08 | $175.08 | $165.86 | $167.18 | $166.47 | 7,971,670 |
| 2022-03-24 | $179.01 | $179.01 | $172.70 | $173.70 | $172.97 | 7,671,970 |
| 2022-03-23 | $175.30 | $182.50 | $174.11 | $181.99 | $181.22 | 6,775,150 |
| 2022-03-22 | $176.00 | $177.80 | $173.67 | $175.21 | $174.47 | 4,008,440 |
| 2022-03-21 | $178.00 | $179.31 | $172.10 | $177.25 | $176.50 | 5,598,530 |
| 2022-03-18 | $179.00 | $181.00 | $176.13 | $179.00 | $178.24 | 4,462,370 |
| 2022-03-17 | $181.00 | $184.50 | $177.31 | $179.51 | $178.75 | 8,597,130 |
| 2022-03-16 | $182.00 | $182.80 | $170.74 | $177.50 | $176.75 | 11,259,740 |
| 2022-03-15 | $170.02 | $181.77 | $168.77 | $175.39 | $174.65 | 7,056,040 |
| 2022-03-14 | $188.00 | $188.01 | $177.00 | $177.50 | $176.75 | 9,716,210 |
| 2022-03-11 | $185.98 | $195.90 | $183.23 | $195.79 | $194.96 | 13,468,180 |
| 2022-03-10 | $177.99 | $185.88 | $174.83 | $185.62 | $184.84 | 9,549,840 |
| 2022-03-09 | $174.10 | $176.10 | $163.01 | $172.02 | $171.29 | 7,591,160 |
| 2022-03-08 | $180.00 | $181.83 | $172.56 | $174.03 | $173.29 | 5,579,740 |
| 2022-03-07 | $184.50 | $184.50 | $174.88 | $175.78 | $175.04 | 7,484,630 |
| 2022-03-04 | $188.01 | $191.00 | $185.00 | $186.99 | $186.20 | 4,625,310 |
| 2022-03-03 | $200.00 | $200.38 | $189.01 | $190.10 | $189.30 | 6,753,370 |
| 2022-03-02 | $198.00 | $200.80 | $194.00 | $198.35 | $197.51 | 3,998,450 |
| 2022-03-01 | $195.28 | $202.50 | $194.50 | $200.98 | $200.13 | 6,888,890 |
| 2022-02-28 | $192.50 | $195.83 | $191.23 | $195.28 | $194.46 | 3,671,060 |
| 2022-02-25 | $192.20 | $198.00 | $190.22 | $193.98 | $193.16 | 5,116,800 |
| 2022-02-24 | $198.15 | $198.99 | $187.00 | $190.30 | $189.50 | 7,359,910 |
| 2022-02-23 | $190.20 | $199.99 | $190.12 | $199.85 | $199.01 | 5,925,340 |
| 2022-02-22 | $196.50 | $196.56 | $188.81 | $191.45 | $190.64 | 5,965,640 |
| 2022-02-21 | $199.50 | $202.60 | $196.70 | $198.18 | $197.34 | 3,805,830 |
| 2022-02-18 | $200.30 | $204.29 | $195.80 | $200.77 | $199.92 | 4,668,950 |
| 2022-02-17 | $202.90 | $205.90 | $196.57 | $200.30 | $199.45 | 4,965,640 |
| 2022-02-16 | $201.40 | $207.20 | $199.40 | $202.89 | $202.03 | 5,343,270 |
| 2022-02-15 | $192.00 | $203.66 | $191.10 | $201.41 | $200.56 | 8,361,520 |
| 2022-02-14 | $184.00 | $192.87 | $183.00 | $189.90 | $189.10 | 6,616,670 |
| 2022-02-11 | $186.00 | $193.33 | $183.53 | $184.92 | $184.14 | 5,798,170 |
| 2022-02-10 | $192.50 | $194.41 | $184.00 | $187.52 | $186.73 | 6,361,920 |
| 2022-02-09 | $183.30 | $193.70 | $182.78 | $193.17 | $192.35 | 6,799,930 |
| 2022-02-08 | $185.84 | $186.49 | $176.77 | $184.48 | $183.70 | 6,902,900 |
| 2022-02-07 | $186.50 | $193.01 | $183.88 | $185.79 | $185.01 | 6,927,590 |
| 2022-02-04 | $185.25 | $185.25 | $185.25 | $185.25 | $184.47 | 0 |
| 2022-02-03 | $185.25 | $185.25 | $185.25 | $185.25 | $184.47 | 0 |
| 2022-02-02 | $185.25 | $185.25 | $185.25 | $185.25 | $184.47 | 0 |
| 2022-02-01 | $185.25 | $185.25 | $185.25 | $185.25 | $184.47 | 0 |
| 2022-01-28 | $192.00 | $193.45 | $184.17 | $185.25 | $184.47 | 6,220,120 |
| 2022-01-27 | $199.10 | $200.99 | $191.55 | $191.76 | $190.95 | 6,268,450 |
| 2022-01-26 | $198.86 | $201.98 | $191.10 | $197.00 | $196.17 | 6,289,830 |
| 2022-01-25 | $204.00 | $209.51 | $198.76 | $198.88 | $198.04 | 6,508,690 |
| 2022-01-24 | $201.60 | $207.50 | $200.00 | $205.00 | $204.13 | 4,739,530 |
| 2022-01-21 | $196.00 | $207.99 | $193.53 | $203.60 | $202.74 | 9,252,130 |
| 2022-01-20 | $193.94 | $200.94 | $192.81 | $196.20 | $195.37 | 6,998,730 |
| 2022-01-19 | $201.00 | $206.88 | $192.11 | $194.70 | $193.88 | 12,009,620 |
| 2022-01-18 | $194.49 | $206.03 | $193.02 | $203.88 | $203.02 | 9,696,210 |
| 2022-01-17 | $193.00 | $197.58 | $188.40 | $194.16 | $193.34 | 8,240,690 |
| 2022-01-14 | $195.84 | $202.00 | $195.84 | $198.00 | $197.16 | 5,899,240 |
| 2022-01-13 | $209.50 | $209.50 | $196.00 | $196.85 | $196.02 | 8,748,270 |
| 2022-01-12 | $207.46 | $210.65 | $206.36 | $210.00 | $209.11 | 4,179,320 |
| 2022-01-11 | $212.10 | $214.95 | $205.65 | $206.35 | $205.48 | 4,780,080 |
| 2022-01-10 | $216.43 | $216.43 | $201.00 | $213.00 | $212.10 | 9,345,530 |
| 2022-01-07 | $219.68 | $223.09 | $214.67 | $218.65 | $217.73 | 6,061,580 |
| 2022-01-06 | $215.80 | $225.99 | $215.80 | $220.86 | $219.93 | 8,396,370 |
| 2022-01-05 | $226.12 | $228.00 | $214.60 | $214.70 | $213.79 | 8,423,250 |
| 2022-01-04 | $227.25 | $232.07 | $220.32 | $229.18 | $228.21 | 4,850,110 |
| 2022-01-03 | $227.30 | $227.30 | $227.30 | $227.30 | $226.34 | 0 |
| 2021-12-31 | $228.00 | $231.90 | $225.04 | $227.30 | $226.34 | 4,440,350 |
| 2021-12-30 | $223.91 | $230.00 | $223.91 | $227.50 | $226.54 | 5,559,430 |
| 2021-12-29 | $234.80 | $234.93 | $222.00 | $222.80 | $221.86 | 7,141,580 |
| 2021-12-28 | $233.53 | $237.08 | $230.80 | $234.36 | $233.37 | 4,991,480 |
| 2021-12-27 | $239.00 | $239.00 | $230.36 | $231.20 | $230.22 | 7,099,510 |
| 2021-12-24 | $243.00 | $250.85 | $237.33 | $239.99 | $238.98 | 9,428,090 |
| 2021-12-22 | $234.95 | $238.47 | $232.37 | $237.00 | $236.00 | 5,535,940 |
| 2021-12-21 | $240.98 | $242.47 | $230.00 | $233.56 | $232.57 | 8,364,420 |
| 2021-12-20 | $239.83 | $245.58 | $237.55 | $239.98 | $238.97 | 6,101,880 |
| 2021-12-17 | $242.80 | $247.34 | $236.97 | $240.35 | $239.33 | 7,875,280 |
| 2021-12-16 | $255.65 | $256.69 | $240.00 | $242.70 | $241.67 | 13,007,150 |
| 2021-12-15 | $256.50 | $258.00 | $248.20 | $255.66 | $254.58 | 7,173,850 |
| 2021-12-14 | $254.00 | $263.71 | $253.00 | $258.15 | $257.06 | 8,616,590 |
| 2021-12-13 | $259.21 | $261.59 | $254.17 | $255.19 | $254.11 | 7,471,070 |
| 2021-12-08 | $241.63 | $246.89 | $236.50 | $243.47 | $242.44 | 9,126,980 |
| 2021-12-07 | $247.11 | $248.90 | $237.19 | $240.60 | $239.58 | 8,794,420 |
| 2021-12-06 | $250.00 | $251.30 | $242.73 | $246.00 | $244.96 | 7,036,750 |
| 2021-12-03 | $246.40 | $246.40 | $246.40 | $246.40 | $245.36 | 9,618,120 |
| 2021-12-02 | $237.93 | $237.93 | $237.93 | $237.93 | $236.93 | 8,984,840 |
| 2021-12-01 | $231.88 | $237.30 | $229.20 | $237.20 | $236.20 | 8,933,410 |
| 2021-11-30 | $234.82 | $236.80 | $225.06 | $229.00 | $228.03 | 10,074,920 |
| 2021-11-29 | $216.00 | $236.35 | $215.31 | $233.00 | $232.02 | 12,287,540 |
| 2021-11-26 | $220.93 | $224.99 | $217.00 | $222.40 | $221.46 | 7,929,140 |
| 2021-11-25 | $222.00 | $223.00 | $216.51 | $220.92 | $219.99 | 13,369,350 |
| 2021-11-24 | $210.00 | $221.97 | $209.43 | $217.34 | $216.42 | 14,376,640 |
| 2021-11-23 | $198.99 | $208.38 | $195.31 | $207.81 | $206.93 | 17,041,150 |
| 2021-11-22 | $188.50 | $203.00 | $188.25 | $197.25 | $196.42 | 19,280,790 |
| 2021-11-19 | $183.22 | $188.60 | $183.20 | $185.17 | $184.39 | 6,989,030 |
| 2021-11-18 | $183.07 | $185.23 | $182.00 | $183.58 | $182.80 | 3,929,680 |
| 2021-11-17 | $188.00 | $188.00 | $183.00 | $184.05 | $183.27 | 7,720,590 |
| 2021-11-16 | $184.30 | $192.00 | $182.85 | $189.33 | $188.53 | 11,879,690 |
| 2021-11-15 | $182.00 | $185.49 | $177.24 | $184.35 | $183.57 | 8,389,540 |
| 2021-11-12 | $182.31 | $187.00 | $182.31 | $183.07 | $182.30 | 7,781,460 |
| 2021-11-11 | $181.96 | $182.99 | $178.78 | $182.30 | $181.53 | 6,421,540 |
| 2021-11-10 | $185.90 | $186.40 | $180.20 | $182.01 | $181.24 | 6,043,580 |
| 2021-11-09 | $183.50 | $187.00 | $183.00 | $184.83 | $184.05 | 4,935,540 |
| 2021-11-08 | $181.01 | $187.43 | $180.34 | $184.10 | $183.32 | 6,101,820 |
| 2021-11-05 | $184.32 | $184.32 | $184.32 | $184.32 | $183.54 | 7,221,480 |
| 2021-11-04 | $175.62 | $187.56 | $174.70 | $184.32 | $183.54 | 12,495,160 |
| 2021-11-03 | $179.40 | $180.89 | $174.00 | $175.57 | $174.83 | 7,989,830 |
| 2021-11-02 | $179.00 | $181.50 | $174.28 | $177.80 | $177.05 | 8,781,240 |
| 2021-11-01 | $179.00 | $185.49 | $172.58 | $180.05 | $179.29 | 11,007,150 |
| 2021-10-29 | $188.18 | $189.89 | $182.30 | $184.49 | $183.71 | 8,874,810 |
| 2021-10-28 | $189.00 | $192.99 | $186.99 | $187.59 | $186.80 | 8,021,760 |
| 2021-10-27 | $198.74 | $198.79 | $189.50 | $190.01 | $189.21 | 11,926,410 |
| 2021-10-26 | $192.03 | $201.00 | $190.23 | $198.74 | $197.90 | 13,207,430 |
| 2021-10-25 | $193.77 | $196.21 | $190.10 | $192.49 | $191.68 | 8,936,050 |
| 2021-10-22 | $195.00 | $201.88 | $191.20 | $195.69 | $194.86 | 13,283,000 |
| 2021-10-21 | $196.94 | $196.94 | $192.01 | $195.71 | $194.88 | 8,504,320 |
| 2021-10-20 | $189.88 | $195.01 | $184.21 | $193.31 | $192.49 | 12,744,260 |
| 2021-10-19 | $182.00 | $190.68 | $181.96 | $187.12 | $186.33 | 15,677,810 |
| 2021-10-18 | $204.00 | $204.00 | $188.85 | $188.85 | $188.05 | 19,580,780 |
| 2021-10-15 | $205.22 | $209.99 | $203.88 | $209.83 | $208.94 | 8,702,000 |
| 2021-10-14 | $217.00 | $221.61 | $203.00 | $209.00 | $208.12 | 17,882,220 |
| 2021-10-13 | $214.00 | $224.45 | $211.23 | $219.41 | $218.48 | 13,321,340 |
| 2021-10-12 | $210.58 | $217.68 | $209.00 | $214.50 | $213.59 | 10,115,260 |
| 2021-10-11 | $220.20 | $225.10 | $210.50 | $211.83 | $210.94 | 13,392,810 |
| 2021-10-08 | $207.01 | $225.35 | $206.68 | $218.52 | $217.60 | 17,327,760 |
| 2021-10-07 | $206.40 | $206.40 | $206.40 | $206.40 | $205.53 | 0 |
| 2021-10-06 | $206.40 | $206.40 | $206.40 | $206.40 | $205.53 | 0 |
| 2021-09-30 | $205.50 | $212.00 | $202.44 | $206.40 | $205.53 | 9,921,610 |
| 2021-09-29 | $206.88 | $214.00 | $201.52 | $206.05 | $205.18 | 12,642,490 |
| 2021-09-28 | $207.00 | $209.55 | $194.97 | $204.02 | $203.16 | 12,974,860 |
| 2021-09-27 | $208.07 | $220.00 | $206.02 | $212.55 | $211.65 | 21,176,240 |
| 2021-09-24 | $198.98 | $212.12 | $198.00 | $203.98 | $203.12 | 15,148,300 |
| 2021-09-23 | $187.49 | $203.67 | $184.40 | $200.88 | $200.03 | 24,373,090 |
| 2021-09-22 | $182.98 | $191.88 | $182.08 | $185.15 | $184.37 | 14,061,850 |
| 2021-09-21 | $183.81 | $183.81 | $183.81 | $183.81 | $183.03 | 0 |
| 2021-09-20 | $183.81 | $183.81 | $183.81 | $183.81 | $183.03 | 0 |
| 2021-09-17 | $172.00 | $187.00 | $170.02 | $183.81 | $183.03 | 17,834,740 |
| 2021-09-16 | $179.00 | $182.50 | $172.58 | $173.15 | $172.42 | 13,555,010 |
| 2021-09-15 | $185.20 | $187.00 | $178.85 | $180.97 | $180.21 | 13,842,390 |
| 2021-09-14 | $189.37 | $193.71 | $188.10 | $188.36 | $187.56 | 7,520,620 |
| 2021-09-13 | $192.99 | $196.58 | $188.43 | $189.86 | $189.06 | 8,108,750 |
| 2021-09-10 | $191.94 | $195.50 | $189.33 | $192.81 | $192.00 | 8,947,270 |
| 2021-09-09 | $189.00 | $193.50 | $188.00 | $191.00 | $190.19 | 7,706,490 |
| 2021-09-08 | $197.85 | $199.80 | $189.00 | $190.58 | $189.78 | 11,307,350 |
| 2021-09-07 | $195.60 | $204.00 | $193.44 | $198.13 | $197.29 | 12,867,690 |
| 2021-09-06 | $185.00 | $200.50 | $182.20 | $196.70 | $195.87 | 16,832,230 |
| 2021-09-03 | $183.00 | $190.52 | $182.11 | $186.00 | $185.21 | 10,354,020 |
| 2021-09-02 | $193.00 | $199.00 | $186.10 | $187.23 | $186.44 | 12,178,230 |
| 2021-09-01 | $182.71 | $196.00 | $178.18 | $194.70 | $193.88 | 16,553,730 |
| 2021-08-31 | $193.50 | $196.99 | $184.68 | $186.00 | $185.21 | 10,923,590 |
| 2021-08-30 | $194.00 | $198.88 | $185.40 | $194.98 | $194.16 | 13,455,690 |
| 2021-08-27 | $190.00 | $198.88 | $189.60 | $193.15 | $192.33 | 8,674,950 |
| 2021-08-26 | $203.04 | $203.05 | $190.77 | $192.00 | $191.19 | 13,238,660 |
| 2021-08-25 | $201.00 | $209.85 | $201.00 | $207.22 | $206.34 | 11,354,250 |
| 2021-08-24 | $195.00 | $203.87 | $191.36 | $200.30 | $199.45 | 15,759,620 |
| 2021-08-23 | $195.00 | $198.01 | $187.27 | $193.09 | $192.27 | 12,594,950 |
| 2021-08-20 | $198.00 | $201.48 | $186.18 | $193.66 | $192.84 | 19,324,860 |
| 2021-08-19 | $203.00 | $211.50 | $201.50 | $205.91 | $205.04 | 12,101,330 |
| 2021-08-18 | $199.00 | $207.99 | $195.00 | $203.00 | $202.14 | 15,710,710 |
| 2021-08-17 | $226.00 | $226.49 | $204.00 | $204.00 | $203.14 | 17,616,260 |
| 2021-08-16 | $225.00 | $233.69 | $221.51 | $226.66 | $225.70 | 10,536,920 |
| 2021-08-13 | $222.00 | $227.88 | $215.60 | $224.40 | $223.45 | 10,814,210 |
| 2021-08-12 | $212.00 | $229.58 | $212.00 | $220.08 | $219.15 | 15,817,170 |
| 2021-08-11 | $215.30 | $219.97 | $210.00 | $214.99 | $214.08 | 15,660,520 |
| 2021-08-10 | $198.09 | $216.65 | $195.48 | $216.65 | $215.73 | 22,772,660 |
| 2021-08-09 | $190.17 | $201.97 | $190.17 | $196.95 | $196.12 | 13,547,850 |
| 2021-08-06 | $184.99 | $193.38 | $184.01 | $190.99 | $190.18 | 12,253,160 |
| 2021-08-05 | $186.25 | $199.00 | $181.67 | $188.66 | $187.86 | 13,487,680 |
| 2021-08-04 | $188.00 | $193.68 | $185.70 | $190.68 | $189.87 | 13,447,120 |
| 2021-08-03 | $190.86 | $195.00 | $184.01 | $188.61 | $187.81 | 17,929,800 |
| 2021-08-02 | $172.12 | $199.00 | $169.11 | $199.00 | $198.16 | 26,845,020 |
| 2021-07-30 | $196.01 | $198.87 | $180.91 | $181.01 | $180.25 | 21,300,010 |
| 2021-07-29 | $220.00 | $221.96 | $199.32 | $201.25 | $200.15 | 21,894,680 |
| 2021-07-28 | $202.00 | $215.93 | $195.88 | $214.98 | $213.80 | 14,469,380 |
| 2021-07-27 | $211.04 | $222.78 | $209.00 | $211.18 | $210.02 | 16,091,620 |
| 2021-07-26 | $225.00 | $227.78 | $208.69 | $212.43 | $211.26 | 17,352,050 |
| 2021-07-23 | $241.00 | $244.60 | $228.03 | $231.88 | $230.61 | 12,617,850 |
| 2021-07-22 | $252.01 | $266.01 | $241.26 | $243.60 | $242.26 | 14,569,670 |
| 2021-07-21 | $245.10 | $260.00 | $245.10 | $255.17 | $253.77 | 12,900,310 |
| 2021-07-20 | $239.00 | $253.36 | $236.00 | $245.95 | $244.60 | 11,665,190 |
| 2021-07-19 | $242.01 | $256.66 | $241.10 | $242.49 | $241.16 | 11,638,480 |
| 2021-07-16 | $244.00 | $251.43 | $235.80 | $244.80 | $243.46 | 14,897,970 |
| 2021-07-15 | $219.50 | $244.75 | $218.03 | $244.75 | $243.41 | 19,639,950 |
| 2021-07-14 | $219.40 | $231.85 | $218.00 | $222.50 | $221.28 | 19,108,720 |
| 2021-07-13 | $213.40 | $213.40 | $207.00 | $213.40 | $212.23 | 13,987,140 |
| 2021-07-12 | $194.00 | $196.15 | $186.30 | $194.00 | $192.94 | 11,683,570 |
| 2021-07-08 | $211.01 | $212.85 | $200.10 | $201.60 | $200.49 | 14,398,390 |
| 2021-07-07 | $207.00 | $218.44 | $206.00 | $212.88 | $211.71 | 10,448,130 |
| 2021-07-06 | $222.00 | $225.48 | $208.33 | $215.02 | $213.84 | 12,168,310 |
| 2021-07-05 | $211.98 | $228.00 | $207.07 | $222.08 | $220.86 | 12,155,950 |
| 2021-07-02 | $225.99 | $227.96 | $215.71 | $218.88 | $217.68 | 12,571,140 |
| 2021-07-01 | $216.78 | $234.00 | $212.21 | $229.95 | $228.69 | 19,575,060 |
| 2021-06-30 | $203.00 | $218.59 | $203.00 | $213.78 | $212.61 | 14,496,170 |
| 2021-06-29 | $205.00 | $207.88 | $199.00 | $202.20 | $201.09 | 10,004,850 |
| 2021-06-28 | $195.00 | $206.87 | $192.18 | $203.34 | $202.22 | 13,465,620 |
| 2021-06-25 | $184.61 | $203.50 | $177.00 | $196.85 | $195.77 | 22,061,140 |
| 2021-06-24 | $193.00 | $196.97 | $183.03 | $187.49 | $186.46 | 20,230,820 |
| 2021-06-23 | $214.00 | $216.00 | $200.50 | $202.37 | $201.26 | 16,382,980 |
| 2021-06-22 | $213.50 | $217.40 | $201.00 | $216.86 | $215.67 | 16,154,260 |
| 2021-06-21 | $219.50 | $224.50 | $205.80 | $209.97 | $208.82 | 19,116,960 |
| 2021-06-18 | $244.00 | $248.00 | $216.89 | $226.03 | $224.79 | 25,726,310 |
| 2021-06-17 | $224.00 | $242.95 | $224.00 | $240.99 | $239.67 | 16,123,330 |
| 2021-06-16 | $226.66 | $239.20 | $220.20 | $225.15 | $223.91 | 18,797,840 |
| 2021-06-15 | $203.00 | $224.15 | $203.00 | $224.15 | $222.92 | 18,457,430 |
| 2021-06-14 | $203.77 | $203.77 | $203.77 | $203.77 | $202.65 | 0 |
| 2021-06-11 | $195.20 | $206.65 | $195.20 | $203.77 | $202.65 | 19,078,490 |
| 2021-06-10 | $209.15 | $215.08 | $195.21 | $195.21 | $194.14 | 25,684,540 |
| 2021-06-09 | $206.50 | $237.05 | $206.45 | $216.90 | $215.71 | 27,770,970 |
| 2021-06-08 | $254.88 | $255.01 | $229.39 | $229.39 | $228.13 | 20,376,880 |
| 2021-06-07 | $234.50 | $256.95 | $234.50 | $254.88 | $253.48 | 15,691,780 |
| 2021-06-04 | $219.12 | $234.00 | $219.02 | $234.00 | $232.72 | 14,384,020 |
| 2021-06-03 | $211.78 | $231.97 | $210.11 | $219.93 | $218.72 | 17,815,040 |
| 2021-06-02 | $216.50 | $219.70 | $205.00 | $214.77 | $213.59 | 14,569,670 |
| 2021-06-01 | $195.50 | $214.00 | $195.50 | $212.91 | $211.74 | 16,147,490 |
| 2021-05-31 | $181.00 | $195.21 | $178.06 | $195.13 | $194.06 | 16,218,010 |
| 2021-05-28 | $177.02 | $183.97 | $175.20 | $177.50 | $176.53 | 13,853,490 |
| 2021-05-27 | $188.02 | $188.49 | $175.79 | $181.00 | $180.01 | 15,947,760 |
| 2021-05-26 | $187.90 | $199.97 | $187.15 | $189.02 | $187.98 | 16,002,960 |
| 2021-05-25 | $185.00 | $188.88 | $179.70 | $187.15 | $186.12 | 16,374,110 |
| 2021-05-24 | $177.02 | $188.93 | $172.80 | $188.92 | $187.88 | 17,556,080 |
| 2021-05-21 | $179.00 | $185.98 | $166.00 | $171.75 | $170.81 | 21,609,350 |
| 2021-05-20 | $155.00 | $171.69 | $154.01 | $171.69 | $170.75 | 13,912,850 |
| 2021-05-19 | $148.00 | $161.40 | $147.22 | $156.08 | $155.22 | 23,000,740 |
| 2021-05-18 | $146.80 | $146.80 | $146.80 | $146.80 | $145.99 | 0 |
| 2021-05-17 | $143.98 | $146.90 | $138.53 | $146.80 | $145.99 | 8,832,600 |
| 2021-05-14 | $140.00 | $144.60 | $138.00 | $141.18 | $140.41 | 7,768,200 |
| 2021-05-13 | $144.00 | $146.96 | $140.79 | $140.79 | $140.02 | 9,397,690 |
| 2021-05-12 | $148.33 | $152.60 | $141.11 | $148.20 | $147.39 | 13,938,600 |
| 2021-05-11 | $140.00 | $145.38 | $139.56 | $145.38 | $144.58 | 8,335,360 |
| 2021-05-10 | $129.38 | $138.46 | $129.36 | $138.46 | $137.70 | 9,206,140 |
| 2021-05-07 | $133.00 | $137.99 | $128.33 | $131.87 | $131.15 | 12,968,070 |
| 2021-05-06 | $132.98 | $133.40 | $129.00 | $133.39 | $132.66 | 13,404,260 |
| 2021-05-05 | $127.05 | $127.05 | $127.05 | $127.05 | $126.35 | 0 |
| 2021-05-04 | $127.05 | $127.05 | $127.05 | $127.05 | $126.35 | 0 |
| 2021-04-30 | $127.05 | $127.05 | $127.05 | $127.05 | $126.35 | 1,502,820 |
| 2021-04-29 | $121.00 | $121.00 | $115.30 | $121.00 | $120.34 | 14,014,080 |
| 2021-04-28 | $107.90 | $115.24 | $105.00 | $115.24 | $114.61 | 7,962,390 |
| 2021-04-27 | $116.08 | $117.00 | $109.75 | $109.75 | $109.15 | 10,790,240 |
| 2021-04-26 | $119.50 | $122.94 | $115.53 | $115.53 | $114.90 | 10,712,830 |
| 2021-04-23 | $120.88 | $123.56 | $115.17 | $121.61 | $120.94 | 10,934,240 |
| 2021-04-22 | $116.00 | $119.04 | $113.12 | $119.04 | $118.39 | 12,301,410 |
| 2021-04-21 | $108.00 | $113.37 | $108.00 | $113.37 | $112.75 | 12,883,890 |
| 2021-04-20 | $114.78 | $119.13 | $107.92 | $107.97 | $107.38 | 16,250,080 |
| 2021-04-19 | $109.45 | $113.46 | $104.00 | $113.46 | $112.84 | 9,789,510 |
| 2021-04-16 | $104.00 | $108.06 | $104.00 | $108.06 | $107.47 | 9,970,250 |
| 2021-04-15 | $98.04 | $102.91 | $97.20 | $102.91 | $102.35 | 10,125,800 |
| 2021-04-14 | $92.94 | $98.01 | $92.31 | $98.01 | $97.47 | 9,279,210 |
| 2021-04-13 | $97.80 | $98.47 | $93.34 | $93.34 | $92.83 | 11,187,530 |
| 2021-04-12 | $94.00 | $98.25 | $92.71 | $98.25 | $97.71 | 11,577,200 |
| 2021-04-09 | $89.33 | $93.60 | $88.11 | $93.57 | $93.06 | 7,377,600 |
| 2021-04-08 | $85.01 | $91.76 | $83.58 | $90.46 | $89.96 | 14,953,580 |
| 2021-04-07 | $96.59 | $96.59 | $87.39 | $87.39 | $86.91 | 12,353,620 |
| 2021-04-06 | $91.99 | $91.99 | $91.99 | $91.99 | $91.49 | 702,510 |
| 2021-04-05 | $87.61 | $87.61 | $87.61 | $87.61 | $87.13 | 0 |
| 2021-04-02 | $86.11 | $87.61 | $86.11 | $87.61 | $87.13 | 6,553,590 |
| 2021-04-01 | $82.78 | $84.47 | $81.80 | $83.44 | $82.98 | 6,391,490 |
| 2021-03-31 | $80.90 | $84.50 | $79.00 | $82.78 | $82.33 | 7,744,490 |
| 2021-03-30 | $79.50 | $81.81 | $78.60 | $81.47 | $81.02 | 8,973,920 |
| 2021-03-29 | $76.50 | $78.33 | $75.60 | $78.33 | $77.90 | 5,674,730 |
| 2021-03-26 | $71.31 | $74.60 | $71.31 | $74.60 | $74.19 | 6,181,320 |
| 2021-03-25 | $71.61 | $72.59 | $69.87 | $71.05 | $70.66 | 5,278,050 |
| 2021-03-24 | $68.12 | $72.53 | $67.06 | $72.45 | $72.05 | 8,702,160 |
| 2021-03-23 | $72.68 | $73.40 | $69.05 | $69.08 | $68.70 | 7,189,640 |
| 2021-03-22 | $73.40 | $75.18 | $72.05 | $72.68 | $72.28 | 5,345,330 |
| 2021-03-19 | $68.88 | $73.73 | $68.55 | $72.48 | $72.08 | 8,689,960 |
| 2021-03-18 | $67.10 | $70.22 | $67.00 | $70.22 | $69.83 | 4,141,580 |
| 2021-03-17 | $68.00 | $68.40 | $65.81 | $66.88 | $66.51 | 5,487,810 |
| 2021-03-16 | $67.99 | $70.29 | $67.81 | $68.82 | $68.44 | 6,133,410 |
| 2021-03-15 | $67.64 | $69.75 | $65.55 | $67.78 | $67.41 | 10,500,570 |
| 2021-03-12 | $63.77 | $66.52 | $63.51 | $66.52 | $66.15 | 8,021,170 |
| 2021-03-11 | $60.58 | $63.35 | $59.85 | $63.35 | $63.00 | 8,923,380 |
| 2021-03-10 | $58.68 | $60.33 | $58.30 | $60.33 | $60.00 | 9,295,990 |
| 2021-03-09 | $57.25 | $59.60 | $55.80 | $57.46 | $57.14 | 7,694,120 |
| 2021-03-08 | $61.28 | $61.86 | $58.05 | $58.05 | $57.73 | 7,764,810 |
| 2021-03-05 | $60.38 | $63.75 | $60.38 | $61.11 | $60.77 | 8,891,790 |
| 2021-03-04 | $65.63 | $65.63 | $63.56 | $63.56 | $63.21 | 6,306,510 |
| 2021-03-03 | $66.50 | $67.70 | $64.86 | $66.90 | $66.53 | 7,869,530 |
| 2021-03-02 | $70.97 | $71.38 | $67.20 | $67.59 | $67.22 | 6,355,020 |
| 2021-03-01 | $72.50 | $72.97 | $69.64 | $70.50 | $70.11 | 6,083,930 |
| 2021-02-26 | $68.55 | $72.40 | $68.20 | $71.07 | $70.68 | 6,911,090 |
| 2021-02-25 | $71.00 | $72.99 | $67.68 | $70.24 | $69.85 | 10,356,000 |
| 2021-02-24 | $74.98 | $74.99 | $71.24 | $71.24 | $70.85 | 7,353,620 |
| 2021-02-23 | $72.25 | $75.40 | $71.50 | $74.99 | $74.58 | 5,293,560 |
| 2021-02-22 | $79.90 | $79.90 | $73.63 | $73.63 | $73.23 | 10,959,810 |
| 2021-02-19 | $77.35 | $78.46 | $76.61 | $77.50 | $77.07 | 10,941,980 |
| 2021-02-18 | $85.70 | $85.70 | $80.64 | $80.64 | $80.20 | 5,286,760 |
| 2021-02-17 | $84.88 | $84.88 | $84.88 | $84.88 | $84.41 | 0 |
| 2021-02-16 | $84.88 | $84.88 | $84.88 | $84.88 | $84.41 | 0 |
| 2021-02-15 | $84.88 | $84.88 | $84.88 | $84.88 | $84.41 | 0 |
| 2021-02-12 | $84.88 | $84.88 | $84.88 | $84.88 | $84.41 | 0 |
| 2021-02-11 | $84.88 | $84.88 | $84.88 | $84.88 | $84.41 | 0 |
| 2021-02-10 | $86.99 | $89.45 | $84.43 | $84.88 | $84.41 | 8,116,300 |
| 2021-02-09 | $88.50 | $89.94 | $86.88 | $87.00 | $86.52 | 5,853,610 |
| 2021-02-08 | $90.00 | $92.00 | $86.03 | $88.08 | $87.60 | 8,323,120 |
| 2021-02-05 | $85.50 | $89.00 | $84.50 | $89.00 | $88.51 | 11,731,250 |
| 2021-02-04 | $87.90 | $88.11 | $81.42 | $84.76 | $84.29 | 14,091,170 |
| 2021-02-03 | $82.00 | $83.91 | $81.55 | $83.91 | $83.45 | 2,576,490 |
| 2021-02-02 | $77.73 | $79.91 | $76.40 | $79.91 | $79.47 | 4,590,670 |
| 2021-02-01 | $72.63 | $76.10 | $72.63 | $76.10 | $75.68 | 5,941,360 |
| 2021-01-29 | $71.20 | $73.64 | $70.53 | $72.48 | $72.08 | 5,881,850 |
| 2021-01-28 | $70.01 | $72.39 | $70.01 | $70.30 | $69.91 | 4,742,220 |
| 2021-01-27 | $71.00 | $73.10 | $70.26 | $70.30 | $69.91 | 10,566,990 |
| 2021-01-26 | $77.13 | $77.76 | $73.96 | $73.96 | $73.55 | 7,057,040 |
| 2021-01-25 | $77.73 | $80.65 | $77.02 | $77.85 | $77.42 | 7,134,640 |
| 2021-01-22 | $76.80 | $78.77 | $76.20 | $78.13 | $77.70 | 4,882,650 |
| 2021-01-21 | $76.11 | $78.66 | $76.11 | $76.98 | $76.56 | 5,631,300 |
| 2021-01-20 | $78.00 | $78.98 | $74.82 | $77.09 | $76.67 | 8,149,360 |
| 2021-01-19 | $76.00 | $78.75 | $76.00 | $78.75 | $78.32 | 9,709,970 |
| 2021-01-18 | $75.00 | $77.00 | $72.08 | $75.00 | $74.59 | 9,117,820 |
| 2021-01-15 | $74.91 | $76.44 | $74.81 | $74.81 | $74.40 | 7,718,230 |
| 2021-01-14 | $80.99 | $81.00 | $78.75 | $78.75 | $78.32 | 3,589,550 |
| 2021-01-13 | $86.59 | $87.05 | $82.89 | $82.89 | $82.44 | 9,911,850 |
| 2021-01-12 | $85.21 | $88.27 | $84.34 | $87.25 | $86.77 | 7,097,540 |
| 2021-01-11 | $90.28 | $91.00 | $85.95 | $86.80 | $86.32 | 8,386,240 |
| 2021-01-08 | $86.10 | $89.60 | $86.00 | $88.86 | $88.37 | 9,523,990 |
| 2021-01-07 | $86.02 | $86.88 | $83.48 | $85.55 | $85.08 | 8,449,890 |
| 2021-01-06 | $90.00 | $90.61 | $83.89 | $87.20 | $86.72 | 12,686,490 |
| 2021-01-05 | $90.00 | $92.86 | $87.35 | $88.30 | $87.82 | 12,761,220 |
| 2021-01-04 | $89.70 | $89.71 | $85.77 | $89.71 | $89.22 | 14,010,600 |
| 2021-01-01 | $85.44 | $85.44 | $85.44 | $85.44 | $84.97 | 0 |
| 2020-12-31 | $91.01 | $94.44 | $85.44 | $85.44 | $84.97 | 25,506,090 |
| 2020-12-30 | $89.02 | $91.12 | $87.70 | $89.94 | $89.45 | 7,647,930 |
| 2020-12-29 | $91.31 | $91.31 | $84.01 | $89.21 | $88.72 | 16,546,400 |
| 2020-12-28 | $85.00 | $86.96 | $85.00 | $86.96 | $86.48 | 3,109,290 |
| 2020-12-25 | $78.68 | $86.45 | $78.68 | $82.82 | $82.37 | 20,178,760 |
| 2020-12-24 | $82.82 | $84.99 | $82.82 | $82.82 | $82.37 | 6,100,690 |
| 2020-12-23 | $93.50 | $96.36 | $87.18 | $87.18 | $86.70 | 17,620,400 |
| 2020-12-22 | $88.30 | $91.77 | $88.30 | $91.77 | $91.27 | 9,819,160 |
| 2020-12-21 | $85.58 | $87.40 | $83.58 | $87.40 | $86.92 | 11,005,960 |
| 2020-12-18 | $79.50 | $83.24 | $78.50 | $83.24 | $82.78 | 8,132,720 |
| 2020-12-17 | $79.28 | $79.28 | $75.02 | $79.28 | $78.84 | 12,733,360 |
| 2020-12-16 | $71.30 | $75.50 | $70.60 | $75.50 | $75.09 | 8,505,430 |
| 2020-12-15 | $73.01 | $73.73 | $71.48 | $71.90 | $71.51 | 7,380,570 |
| 2020-12-14 | $70.20 | $73.28 | $69.25 | $73.01 | $72.61 | 11,543,480 |
| 2020-12-11 | $72.90 | $75.45 | $69.00 | $70.90 | $70.51 | 16,657,620 |
| 2020-12-10 | $68.70 | $72.09 | $68.45 | $72.09 | $71.69 | 15,712,860 |
| 2020-12-09 | $70.99 | $70.99 | $65.20 | $68.66 | $68.28 | 18,547,450 |
| 2020-12-08 | $67.61 | $67.61 | $67.61 | $67.61 | $67.24 | 406,990 |
| 2020-12-07 | $64.39 | $64.39 | $64.39 | $64.39 | $64.04 | 404,960 |
| 2020-12-04 | $59.72 | $61.32 | $59.18 | $61.32 | $60.98 | 5,452,760 |
| 2020-12-03 | $57.00 | $59.16 | $56.51 | $58.40 | $58.08 | 7,955,120 |
| 2020-12-02 | $56.40 | $58.22 | $56.01 | $57.50 | $57.18 | 10,300,920 |
| 2020-12-01 | $59.00 | $59.08 | $56.58 | $56.66 | $56.35 | 17,004,320 |
| 2020-11-30 | $62.00 | $62.79 | $59.56 | $59.56 | $59.23 | 12,524,100 |
| 2020-11-27 | $64.73 | $65.40 | $60.01 | $62.69 | $62.35 | 15,326,240 |
| 2020-11-26 | $64.60 | $67.87 | $62.28 | $63.00 | $62.46 | 18,823,770 |
| 2020-11-25 | $67.72 | $70.59 | $65.30 | $65.56 | $64.99 | 17,685,600 |
| 2020-11-24 | $67.00 | $68.27 | $63.31 | $68.24 | $67.65 | 14,858,950 |
| 2020-11-23 | $62.80 | $65.02 | $62.00 | $65.02 | $64.46 | 9,420,900 |
| 2020-11-20 | $59.99 | $61.92 | $58.60 | $61.92 | $61.38 | 12,116,240 |
| 2020-11-19 | $56.00 | $58.97 | $56.00 | $58.97 | $58.46 | 9,818,340 |
| 2020-11-18 | $54.90 | $56.87 | $52.80 | $56.16 | $55.67 | 10,679,030 |
| 2020-11-17 | $55.55 | $56.88 | $54.00 | $55.00 | $54.52 | 13,724,300 |
| 2020-11-16 | $52.00 | $54.17 | $52.00 | $54.17 | $53.70 | 8,027,470 |
| 2020-11-13 | $54.30 | $54.35 | $51.59 | $51.59 | $51.14 | 14,039,460 |
| 2020-11-12 | $51.60 | $54.30 | $50.85 | $54.30 | $53.83 | 13,512,510 |
| 2020-11-11 | $49.86 | $51.71 | $49.85 | $51.71 | $51.26 | 13,083,880 |
| 2020-11-10 | $48.12 | $49.55 | $47.33 | $49.25 | $48.82 | 8,834,290 |
| 2020-11-09 | $47.49 | $48.38 | $47.05 | $48.01 | $47.59 | 7,427,520 |
| 2020-11-06 | $47.08 | $47.85 | $46.02 | $46.67 | $46.27 | 7,620,240 |
| 2020-11-05 | $46.95 | $48.64 | $46.38 | $47.26 | $46.85 | 10,762,590 |
| 2020-11-04 | $46.15 | $47.80 | $44.50 | $46.88 | $46.47 | 14,251,810 |
| 2020-11-03 | $48.20 | $49.60 | $45.46 | $45.90 | $45.50 | 21,776,800 |
| 2020-11-02 | $43.61 | $47.24 | $43.61 | $47.24 | $46.83 | 15,330,030 |
| 2020-10-30 | $44.88 | $46.25 | $44.10 | $44.99 | $44.60 | 15,651,560 |
| 2020-10-29 | $43.60 | $44.05 | $42.30 | $44.05 | $43.67 | 12,698,320 |
| 2020-10-28 | $42.30 | $43.52 | $40.80 | $41.95 | $41.59 | 16,052,090 |
| 2020-10-27 | $43.79 | $45.48 | $41.92 | $42.11 | $41.75 | 15,454,290 |
| 2020-10-26 | $41.97 | $44.07 | $40.60 | $44.07 | $43.69 | 14,028,620 |
| 2020-10-23 | $42.00 | $42.78 | $40.74 | $41.97 | $41.61 | 15,239,190 |
| 2020-10-22 | $38.60 | $40.74 | $38.40 | $40.74 | $40.39 | 7,947,980 |
| 2020-10-21 | $39.50 | $39.89 | $38.38 | $38.80 | $38.46 | 13,267,800 |
| 2020-10-20 | $37.00 | $38.45 | $36.70 | $38.45 | $38.12 | 15,251,490 |
| 2020-10-19 | $35.99 | $36.62 | $35.74 | $36.62 | $36.30 | 2,537,100 |
| 2020-10-16 | $37.69 | $37.69 | $34.71 | $34.88 | $34.58 | 19,138,440 |
| 2020-10-15 | $35.90 | $35.90 | $35.80 | $35.90 | $35.59 | 3,148,340 |
| 2020-10-14 | $32.58 | $34.19 | $32.43 | $34.19 | $33.89 | 5,295,350 |
| 2020-10-13 | $31.05 | $32.56 | $31.03 | $32.56 | $32.28 | 14,682,310 |
| 2020-10-12 | $31.00 | $31.43 | $30.66 | $31.01 | $30.74 | 13,311,030 |
| 2020-10-09 | $31.53 | $31.92 | $30.90 | $30.95 | $30.68 | 11,571,460 |
| 2020-10-08 | $31.25 | $31.25 | $31.25 | $31.25 | $30.98 | 0 |
| 2020-10-07 | $31.25 | $31.25 | $31.25 | $31.25 | $30.98 | 0 |
| 2020-10-06 | $31.25 | $31.25 | $31.25 | $31.25 | $30.98 | 0 |
| 2020-10-05 | $31.25 | $31.25 | $31.25 | $31.25 | $30.98 | 0 |
| 2020-10-02 | $31.25 | $31.25 | $31.25 | $31.25 | $30.98 | 0 |
| 2020-10-01 | $31.25 | $31.25 | $31.25 | $31.25 | $30.98 | 0 |
| 2020-09-30 | $30.70 | $31.30 | $30.35 | $31.25 | $30.98 | 16,466,760 |
| 2020-09-29 | $28.90 | $29.81 | $28.90 | $29.81 | $29.55 | 3,885,770 |
| 2020-09-28 | $28.10 | $28.92 | $27.67 | $28.39 | $28.14 | 10,837,050 |
| 2020-09-25 | $28.60 | $28.91 | $28.09 | $28.09 | $27.85 | 19,591,750 |
| 2020-09-24 | $29.57 | $31.00 | $29.57 | $29.57 | $29.31 | 32,206,050 |
| 2020-09-23 | $31.13 | $31.13 | $31.13 | $31.13 | $30.86 | 769,400 |
| 2020-09-22 | $32.77 | $32.77 | $32.77 | $32.77 | $32.49 | 671,000 |
| 2020-09-21 | $34.49 | $34.49 | $34.49 | $34.49 | $34.19 | 0 |
| 2020-09-18 | $34.50 | $34.78 | $33.72 | $34.49 | $34.19 | 10,467,680 |
| 2020-09-17 | $35.45 | $35.79 | $33.96 | $34.95 | $34.65 | 9,547,400 |
| 2020-09-16 | $36.00 | $36.56 | $35.60 | $35.88 | $35.57 | 6,236,780 |
| 2020-09-15 | $36.28 | $37.14 | $35.82 | $36.20 | $35.89 | 10,482,030 |
| 2020-09-14 | $34.15 | $36.60 | $33.70 | $36.28 | $35.97 | 12,648,740 |
| 2020-09-11 | $32.85 | $34.34 | $32.65 | $34.19 | $33.89 | 8,158,660 |
| 2020-09-10 | $33.37 | $34.16 | $33.25 | $33.25 | $32.96 | 7,918,040 |
| 2020-09-09 | $33.40 | $33.81 | $32.53 | $33.36 | $33.07 | 8,547,500 |
| 2020-09-08 | $35.70 | $35.88 | $33.24 | $33.91 | $33.62 | 16,078,980 |
| 2020-09-07 | $37.60 | $38.14 | $35.30 | $35.92 | $35.61 | 20,260,070 |
| 2020-09-04 | $37.57 | $37.93 | $36.89 | $37.70 | $37.37 | 13,788,630 |
| 2020-09-03 | $37.04 | $39.68 | $37.03 | $38.49 | $38.16 | 25,209,790 |
| 2020-09-02 | $38.30 | $38.81 | $36.68 | $37.40 | $37.08 | 29,825,990 |
| 2020-09-01 | $39.39 | $39.69 | $38.36 | $39.30 | $38.96 | 18,683,810 |
| 2020-08-31 | $38.87 | $40.11 | $38.20 | $38.93 | $38.59 | 34,913,470 |
| 2020-08-28 | $33.64 | $37.06 | $33.18 | $37.06 | $36.74 | 24,300,810 |
| 2020-08-27 | $33.06 | $33.70 | $32.50 | $33.69 | $33.40 | 5,984,250 |
| 2020-08-26 | $33.65 | $34.64 | $33.01 | $33.30 | $33.01 | 8,210,370 |
| 2020-08-25 | $33.35 | $34.60 | $33.20 | $33.92 | $33.63 | 10,858,440 |
| 2020-08-24 | $33.48 | $33.73 | $32.80 | $33.42 | $33.13 | 8,475,180 |
| 2020-08-21 | $32.17 | $33.80 | $32.01 | $33.16 | $32.87 | 12,212,330 |
| 2020-08-20 | $33.20 | $34.00 | $31.80 | $32.26 | $31.98 | 25,233,360 |
| 2020-08-19 | $35.63 | $36.33 | $35.05 | $35.33 | $35.02 | 9,856,520 |
| 2020-08-18 | $34.48 | $36.86 | $34.13 | $35.71 | $35.40 | 15,719,390 |
| 2020-08-17 | $34.09 | $34.96 | $33.78 | $34.63 | $34.33 | 11,187,500 |
| 2020-08-14 | $32.83 | $34.23 | $32.80 | $34.12 | $33.82 | 8,600,940 |
| 2020-08-13 | $32.64 | $33.25 | $32.44 | $33.03 | $32.74 | 5,960,490 |
| 2020-08-12 | $34.35 | $34.50 | $31.97 | $32.77 | $32.49 | 11,948,450 |
| 2020-08-11 | $34.60 | $35.35 | $34.11 | $34.33 | $34.03 | 10,805,500 |
| 2020-08-10 | $34.60 | $34.90 | $34.06 | $34.46 | $34.16 | 6,740,660 |
| 2020-08-07 | $35.70 | $35.98 | $33.92 | $34.65 | $34.35 | 9,513,970 |
| 2020-08-06 | $36.71 | $36.84 | $35.02 | $35.50 | $35.19 | 7,580,780 |
| 2020-08-05 | $36.45 | $36.56 | $35.00 | $36.43 | $36.11 | 6,837,660 |
| 2020-08-04 | $37.10 | $37.37 | $36.10 | $36.42 | $36.10 | 8,689,010 |
| 2020-08-03 | $37.30 | $37.44 | $36.74 | $37.06 | $36.74 | 7,139,000 |
| 2020-07-31 | $37.11 | $37.50 | $36.31 | $36.98 | $36.66 | 9,713,230 |
| 2020-07-30 | $37.50 | $38.26 | $37.10 | $37.33 | $37.01 | 7,467,510 |
| 2020-07-29 | $37.37 | $37.91 | $36.88 | $37.50 | $37.18 | 10,950,270 |
| 2020-07-28 | $36.00 | $37.46 | $35.80 | $37.44 | $37.12 | 9,279,430 |
| 2020-07-27 | $35.39 | $37.35 | $35.30 | $36.38 | $36.07 | 11,765,520 |
| 2020-07-24 | $37.98 | $38.21 | $34.31 | $35.28 | $34.97 | 17,617,900 |
| 2020-07-23 | $38.78 | $39.38 | $37.11 | $38.07 | $37.74 | 10,593,550 |
| 2020-07-22 | $38.03 | $39.47 | $37.95 | $39.08 | $38.74 | 9,093,650 |
| 2020-07-21 | $38.00 | $39.65 | $37.70 | $38.68 | $38.35 | 9,334,010 |
| 2020-07-20 | $38.10 | $39.29 | $36.70 | $38.47 | $38.14 | 12,214,710 |
| 2020-07-17 | $37.50 | $39.80 | $36.16 | $38.06 | $37.73 | 18,103,480 |
| 2020-07-16 | $42.90 | $42.90 | $39.24 | $39.24 | $38.90 | 22,086,360 |
| 2020-07-15 | $43.86 | $45.77 | $42.61 | $43.60 | $43.22 | 20,942,010 |
| 2020-07-14 | $40.48 | $43.92 | $40.07 | $43.85 | $43.47 | 21,304,970 |
| 2020-07-13 | $39.10 | $40.50 | $38.60 | $40.48 | $40.13 | 16,613,660 |
| 2020-07-10 | $39.30 | $40.44 | $38.30 | $39.11 | $38.77 | 16,242,280 |
| 2020-07-09 | $37.68 | $39.40 | $37.50 | $39.27 | $38.93 | 17,122,860 |
| 2020-07-08 | $38.07 | $38.46 | $37.37 | $37.96 | $37.63 | 13,775,210 |
| 2020-07-07 | $37.16 | $39.15 | $37.04 | $38.06 | $37.73 | 20,367,660 |
| 2020-07-06 | $36.70 | $37.88 | $36.01 | $37.37 | $37.05 | 17,963,990 |
| 2020-07-03 | $38.80 | $38.80 | $36.60 | $36.72 | $36.40 | 29,891,870 |
| 2020-07-02 | $40.00 | $41.73 | $39.01 | $39.29 | $38.95 | 29,899,930 |
| 2020-07-01 | $37.38 | $41.00 | $37.01 | $40.93 | $40.58 | 26,001,660 |
| 2020-06-30 | $37.16 | $37.64 | $36.37 | $37.35 | $37.03 | 17,050,410 |
| 2020-06-29 | $35.30 | $36.97 | $35.30 | $36.96 | $36.64 | 16,831,510 |
| 2020-06-26 | $35.41 | $35.41 | $35.41 | $35.41 | $35.10 | 0 |
| 2020-06-25 | $35.41 | $35.41 | $35.41 | $35.41 | $35.10 | 0 |
| 2020-06-24 | $34.82 | $37.15 | $34.50 | $35.41 | $35.10 | 25,168,950 |
| 2020-06-23 | $32.78 | $35.05 | $32.68 | $34.81 | $34.51 | 18,785,540 |
| 2020-06-22 | $31.45 | $32.93 | $31.18 | $32.68 | $32.40 | 13,308,480 |
| 2020-06-19 | $31.00 | $31.91 | $30.89 | $31.50 | $31.23 | 9,255,260 |
| 2020-06-18 | $31.23 | $32.40 | $30.88 | $31.06 | $30.79 | 11,626,770 |
| 2020-06-17 | $31.28 | $31.30 | $30.69 | $31.11 | $30.84 | 7,850,350 |
| 2020-06-16 | $29.80 | $31.46 | $29.72 | $31.04 | $30.77 | 13,849,660 |
| 2020-06-15 | $30.48 | $30.89 | $29.30 | $29.56 | $29.30 | 12,632,950 |
| 2020-06-12 | $30.35 | $30.89 | $30.02 | $30.58 | $30.32 | 7,552,010 |
| 2020-06-11 | $30.38 | $31.29 | $30.21 | $30.69 | $30.42 | 8,841,130 |
| 2020-06-10 | $30.13 | $30.63 | $29.99 | $30.34 | $30.08 | 6,839,550 |
| 2020-06-09 | $30.24 | $30.88 | $29.85 | $30.30 | $30.04 | 10,779,240 |
| 2020-06-08 | $30.10 | $30.85 | $29.90 | $30.10 | $29.84 | 11,026,270 |
| 2020-06-05 | $29.03 | $30.42 | $28.80 | $29.94 | $29.68 | 14,820,160 |
| 2020-06-04 | $27.75 | $29.29 | $27.73 | $28.96 | $28.71 | 14,836,560 |
| 2020-06-03 | $27.92 | $28.00 | $27.52 | $27.60 | $27.36 | 5,545,090 |
| 2020-06-02 | $28.15 | $28.36 | $27.75 | $27.91 | $27.67 | 7,285,470 |
| 2020-06-01 | $27.83 | $28.30 | $27.78 | $28.18 | $27.94 | 10,270,710 |
| 2020-05-29 | $27.68 | $28.08 | $27.57 | $27.78 | $27.54 | 10,363,600 |
| 2020-05-28 | $26.98 | $28.38 | $26.90 | $27.83 | $27.59 | 14,985,510 |
| 2020-05-27 | $26.86 | $27.40 | $26.73 | $27.05 | $26.82 | 7,496,430 |
| 2020-05-26 | $26.53 | $27.00 | $26.10 | $26.84 | $26.61 | 7,625,580 |
| 2020-05-25 | $26.42 | $26.78 | $25.86 | $26.48 | $26.25 | 6,418,850 |
| 2020-05-22 | $26.68 | $27.07 | $26.11 | $26.24 | $26.01 | 9,733,270 |
| 2020-05-21 | $27.00 | $27.42 | $26.75 | $26.87 | $26.64 | 10,549,200 |
| 2020-05-20 | $26.80 | $27.48 | $26.50 | $26.93 | $26.70 | 10,863,200 |
| 2020-05-19 | $26.67 | $27.04 | $26.25 | $26.82 | $26.59 | 10,467,330 |
| 2020-05-18 | $25.62 | $26.75 | $25.62 | $26.69 | $26.46 | 13,449,100 |
| 2020-05-15 | $26.30 | $26.69 | $25.40 | $25.61 | $25.39 | 12,214,380 |
| 2020-05-14 | $25.46 | $26.99 | $25.30 | $26.19 | $25.96 | 22,668,880 |
| 2020-05-13 | $24.65 | $25.37 | $24.51 | $25.12 | $24.90 | 9,340,620 |
| 2020-05-12 | $24.71 | $24.86 | $24.39 | $24.66 | $24.45 | 5,230,650 |
| 2020-05-11 | $24.69 | $24.96 | $24.48 | $24.79 | $24.58 | 6,552,840 |
| 2020-05-08 | $24.50 | $24.94 | $24.31 | $24.61 | $24.40 | 9,265,630 |
| 2020-05-07 | $24.10 | $24.57 | $23.92 | $24.50 | $24.29 | 9,235,820 |
| 2020-05-06 | $23.90 | $24.15 | $23.64 | $24.14 | $23.93 | 7,275,210 |
| 2020-05-05 | $24.02 | $24.02 | $24.02 | $24.02 | $23.81 | 0 |
| 2020-05-04 | $24.02 | $24.02 | $24.02 | $24.02 | $23.81 | 0 |
| 2020-05-01 | $24.02 | $24.02 | $24.02 | $24.02 | $23.81 | 0 |
| 2020-04-30 | $23.80 | $24.08 | $23.52 | $24.02 | $23.81 | 10,245,450 |
| 2020-04-29 | $24.80 | $24.87 | $23.86 | $23.95 | $23.74 | 28,293,450 |
| 2020-04-28 | $25.42 | $26.98 | $25.07 | $26.40 | $26.17 | 26,214,530 |
| 2020-04-27 | $26.00 | $26.35 | $25.18 | $25.29 | $25.07 | 23,671,080 |
| 2020-04-24 | $23.79 | $24.95 | $23.65 | $24.66 | $24.45 | 16,470,390 |
| 2020-04-23 | $23.86 | $24.22 | $23.54 | $23.60 | $23.40 | 9,609,650 |
| 2020-04-22 | $23.11 | $23.96 | $23.02 | $23.80 | $23.59 | 8,138,710 |
| 2020-04-21 | $23.35 | $23.52 | $23.04 | $23.24 | $23.04 | 5,017,320 |
| 2020-04-20 | $23.25 | $23.51 | $23.10 | $23.51 | $23.31 | 6,924,760 |
| 2020-04-17 | $22.87 | $24.06 | $22.87 | $23.30 | $23.10 | 11,228,780 |
| 2020-04-16 | $22.68 | $22.83 | $22.41 | $22.68 | $22.48 | 4,590,850 |
| 2020-04-15 | $23.05 | $23.24 | $22.75 | $22.77 | $22.57 | 4,604,320 |
| 2020-04-14 | $22.72 | $23.11 | $22.56 | $23.02 | $22.82 | 4,946,180 |
| 2020-04-13 | $22.85 | $22.89 | $22.48 | $22.62 | $22.42 | 4,669,760 |
| 2020-04-10 | $23.29 | $23.76 | $23.04 | $23.08 | $22.88 | 6,447,480 |
| 2020-04-09 | $23.35 | $23.45 | $23.11 | $23.26 | $23.06 | 4,207,840 |
| 2020-04-08 | $23.11 | $23.38 | $23.06 | $23.24 | $23.04 | 4,034,720 |
| 2020-04-07 | $23.15 | $23.37 | $23.05 | $23.24 | $23.04 | 6,168,400 |
| 2020-04-06 | $22.78 | $22.78 | $22.78 | $22.78 | $22.58 | 0 |
| 2020-04-03 | $22.86 | $23.06 | $22.68 | $22.78 | $22.58 | 3,684,970 |
| 2020-04-02 | $22.50 | $22.86 | $22.35 | $22.86 | $22.66 | 4,140,150 |
| 2020-04-01 | $22.74 | $23.05 | $22.45 | $22.59 | $22.39 | 5,234,820 |
| 2020-03-31 | $22.77 | $23.06 | $22.61 | $22.80 | $22.60 | 4,715,400 |
| 2020-03-30 | $22.60 | $22.69 | $22.30 | $22.56 | $22.36 | 5,454,150 |
| 2020-03-27 | $22.77 | $23.30 | $22.77 | $22.86 | $22.66 | 8,654,780 |
| 2020-03-26 | $22.48 | $23.09 | $22.31 | $22.60 | $22.40 | 6,710,580 |
| 2020-03-25 | $22.40 | $22.70 | $22.07 | $22.68 | $22.48 | 8,992,240 |
| 2020-03-24 | $21.85 | $22.28 | $21.38 | $21.93 | $21.74 | 6,618,950 |
| 2020-03-23 | $21.74 | $21.96 | $21.41 | $21.54 | $21.35 | 4,285,500 |
| 2020-03-20 | $21.90 | $22.48 | $21.77 | $22.21 | $22.02 | 7,269,100 |
| 2020-03-19 | $21.98 | $22.25 | $21.16 | $21.69 | $21.50 | 7,617,730 |
| 2020-03-18 | $22.74 | $23.14 | $22.10 | $22.15 | $21.96 | 6,775,680 |
| 2020-03-17 | $23.47 | $23.48 | $22.08 | $22.55 | $22.35 | 8,045,310 |
| 2020-03-16 | $23.75 | $24.09 | $23.03 | $23.15 | $22.95 | 7,800,250 |
| 2020-03-13 | $22.95 | $23.78 | $22.75 | $23.55 | $23.35 | 7,978,860 |
| 2020-03-12 | $24.60 | $24.60 | $24.03 | $24.11 | $23.90 | 6,911,930 |
| 2020-03-11 | $25.19 | $25.47 | $24.87 | $24.88 | $24.66 | 8,290,140 |
| 2020-03-10 | $24.45 | $25.26 | $24.28 | $25.25 | $25.03 | 9,339,230 |
| 2020-03-09 | $25.50 | $25.50 | $24.55 | $24.79 | $24.58 | 11,546,900 |
| 2020-03-06 | $25.83 | $26.26 | $25.68 | $25.90 | $25.68 | 10,544,510 |
| 2020-03-05 | $24.83 | $26.45 | $24.83 | $26.26 | $26.03 | 20,385,630 |
| 2020-03-04 | $24.44 | $24.71 | $24.30 | $24.71 | $24.50 | 5,784,350 |
| 2020-03-03 | $24.45 | $24.87 | $24.31 | $24.50 | $24.29 | 7,664,180 |
| 2020-03-02 | $23.86 | $24.29 | $23.60 | $24.27 | $24.06 | 9,700,340 |
| 2020-02-28 | $25.03 | $25.14 | $23.55 | $23.76 | $23.55 | 14,166,950 |
| 2020-02-27 | $25.56 | $25.89 | $25.52 | $25.56 | $25.34 | 5,543,360 |
| 2020-02-26 | $25.62 | $26.06 | $25.37 | $25.57 | $25.35 | 7,942,350 |
| 2020-02-25 | $25.74 | $26.20 | $25.46 | $25.82 | $25.60 | 9,284,900 |
| 2020-02-24 | $26.67 | $26.67 | $25.85 | $26.30 | $26.07 | 10,788,990 |
| 2020-02-21 | $26.79 | $27.06 | $26.69 | $26.82 | $26.59 | 9,581,840 |
| 2020-02-20 | $26.23 | $26.98 | $26.20 | $26.89 | $26.66 | 13,001,350 |
| 2020-02-19 | $26.09 | $26.76 | $25.90 | $26.38 | $26.15 | 10,454,020 |
| 2020-02-18 | $26.18 | $26.27 | $25.80 | $26.13 | $25.90 | 7,638,650 |
| 2020-02-17 | $25.47 | $26.08 | $25.40 | $26.05 | $25.82 | 8,524,970 |
| 2020-02-14 | $25.60 | $25.70 | $25.23 | $25.39 | $25.17 | 6,909,840 |
| 2020-02-13 | $25.86 | $26.28 | $25.58 | $25.61 | $25.39 | 6,936,760 |
| 2020-02-12 | $26.05 | $26.05 | $25.55 | $25.97 | $25.75 | 5,986,960 |
| 2020-02-11 | $25.60 | $26.44 | $25.41 | $26.00 | $25.78 | 8,673,260 |
| 2020-02-10 | $24.85 | $25.96 | $24.55 | $25.72 | $25.50 | 8,921,660 |
| 2020-02-07 | $24.68 | $25.00 | $24.40 | $24.98 | $24.76 | 8,179,160 |
| 2020-02-06 | $24.50 | $24.94 | $24.23 | $24.80 | $24.59 | 9,786,260 |
| 2020-02-05 | $24.51 | $24.98 | $24.10 | $24.61 | $24.40 | 10,538,940 |
| 2020-02-04 | $23.41 | $25.21 | $23.41 | $24.53 | $24.32 | 19,660,200 |
| 2020-02-03 | $25.81 | $25.81 | $25.81 | $25.81 | $25.59 | 1,726,700 |
| 2020-01-31 | $28.68 | $28.68 | $28.68 | $28.68 | $28.43 | 0 |
| 2020-01-30 | $28.68 | $28.68 | $28.68 | $28.68 | $28.43 | 0 |
| 2020-01-29 | $28.68 | $28.68 | $28.68 | $28.68 | $28.43 | 0 |
| 2020-01-28 | $28.68 | $28.68 | $28.68 | $28.68 | $28.43 | 0 |
| 2020-01-27 | $28.68 | $28.68 | $28.68 | $28.68 | $28.43 | 0 |
| 2020-01-24 | $28.68 | $28.68 | $28.68 | $28.68 | $28.43 | 0 |
| 2020-01-23 | $29.84 | $30.09 | $28.40 | $28.68 | $28.43 | 11,027,930 |
| 2020-01-22 | $30.01 | $30.35 | $29.44 | $30.27 | $30.01 | 5,752,990 |
| 2020-01-21 | $31.15 | $31.16 | $30.20 | $30.22 | $29.96 | 7,239,960 |
| 2020-01-20 | $31.04 | $31.31 | $30.87 | $31.19 | $30.92 | 5,441,560 |
| 2020-01-17 | $31.28 | $31.45 | $30.88 | $31.00 | $30.73 | 6,178,700 |
| 2020-01-16 | $31.33 | $31.55 | $31.07 | $31.33 | $31.06 | 5,190,610 |
| 2020-01-15 | $31.25 | $31.90 | $31.16 | $31.38 | $31.11 | 7,634,320 |
| 2020-01-14 | $31.60 | $31.60 | $31.02 | $31.28 | $31.01 | 8,802,080 |
| 2020-01-13 | $30.59 | $31.82 | $30.58 | $31.59 | $31.32 | 14,695,690 |
| 2020-01-10 | $29.99 | $30.94 | $29.86 | $30.65 | $30.38 | 14,509,520 |
| 2020-01-09 | $29.62 | $30.25 | $29.50 | $29.95 | $29.69 | 9,419,790 |
| 2020-01-08 | $29.91 | $29.98 | $29.40 | $29.44 | $29.19 | 7,894,110 |
| 2020-01-07 | $29.88 | $30.10 | $29.78 | $30.07 | $29.81 | 7,804,800 |
| 2020-01-06 | $30.06 | $30.18 | $29.76 | $29.90 | $29.64 | 6,358,150 |
| 2020-01-03 | $30.40 | $30.65 | $30.02 | $30.11 | $29.85 | 6,394,310 |
| 2020-01-02 | $30.01 | $30.41 | $29.78 | $30.40 | $30.14 | 9,650,150 |
| 2020-01-01 | $30.01 | $30.01 | $30.01 | $30.01 | $29.75 | 0 |
| 2019-12-31 | $30.09 | $30.26 | $29.82 | $30.01 | $29.75 | 6,271,290 |
| 2019-12-30 | $29.29 | $30.33 | $29.01 | $30.14 | $29.88 | 9,810,530 |
| 2019-12-27 | $29.57 | $30.09 | $29.29 | $29.30 | $29.05 | 6,640,130 |
| 2019-12-26 | $29.23 | $29.63 | $29.01 | $29.62 | $29.36 | 5,684,870 |
| 2019-12-25 | $29.01 | $29.17 | $28.83 | $29.08 | $28.83 | 3,277,720 |
| 2019-12-24 | $28.89 | $29.27 | $28.89 | $29.10 | $28.85 | 4,093,880 |
| 2019-12-23 | $28.80 | $29.26 | $28.60 | $28.79 | $28.54 | 7,832,890 |
| 2019-12-20 | $29.73 | $29.93 | $29.60 | $29.69 | $29.43 | 4,611,900 |
| 2019-12-19 | $30.06 | $30.13 | $29.64 | $29.78 | $29.52 | 7,936,810 |
| 2019-12-18 | $30.31 | $30.66 | $30.05 | $30.16 | $29.90 | 7,478,670 |
| 2019-12-17 | $30.24 | $30.59 | $30.09 | $30.42 | $30.16 | 7,580,260 |
| 2019-12-16 | $30.00 | $30.25 | $29.72 | $30.25 | $29.99 | 7,435,980 |
| 2019-12-13 | $29.65 | $29.98 | $29.55 | $29.85 | $29.59 | 6,919,040 |
| 2019-12-12 | $29.55 | $29.76 | $29.23 | $29.49 | $29.23 | 5,820,300 |
| 2019-12-11 | $29.08 | $29.68 | $28.91 | $29.52 | $29.26 | 8,112,940 |
| 2019-12-10 | $28.85 | $29.13 | $28.78 | $29.12 | $28.87 | 4,451,340 |
| 2019-12-09 | $29.00 | $29.08 | $28.72 | $28.89 | $28.64 | 5,244,950 |
| 2019-12-06 | $28.77 | $29.15 | $28.68 | $29.10 | $28.85 | 8,154,770 |
| 2019-12-05 | $29.06 | $29.06 | $28.38 | $28.83 | $28.58 | 10,080,180 |
| 2019-12-04 | $29.18 | $29.48 | $28.76 | $29.06 | $28.81 | 8,017,780 |
| 2019-12-03 | $29.00 | $29.15 | $28.70 | $28.92 | $28.67 | 4,692,540 |
| 2019-12-02 | $28.95 | $29.50 | $28.74 | $29.03 | $28.78 | 4,670,270 |
| 2019-11-29 | $29.04 | $29.26 | $28.49 | $29.02 | $28.77 | 7,074,990 |
| 2019-11-28 | $29.56 | $29.78 | $29.14 | $29.27 | $29.02 | 5,378,470 |
| 2019-11-27 | $29.25 | $29.80 | $29.05 | $29.56 | $29.30 | 6,303,000 |
| 2019-11-26 | $29.30 | $29.69 | $29.07 | $29.24 | $28.99 | 4,831,800 |
| 2019-11-25 | $29.79 | $29.80 | $28.90 | $29.38 | $29.13 | 8,537,950 |
| 2019-11-22 | $30.33 | $30.74 | $29.50 | $29.95 | $29.69 | 11,654,180 |
| 2019-11-21 | $30.41 | $30.78 | $30.15 | $30.64 | $30.37 | 8,689,850 |
| 2019-11-20 | $31.33 | $31.34 | $30.32 | $30.46 | $30.20 | 15,240,490 |
| 2019-11-19 | $30.08 | $31.40 | $29.88 | $31.04 | $30.77 | 24,911,280 |
| 2019-11-18 | $31.50 | $31.80 | $28.94 | $29.25 | $29.00 | 33,723,460 |
| 2019-11-15 | $33.01 | $33.25 | $32.13 | $32.16 | $31.88 | 7,896,060 |
| 2019-11-14 | $32.69 | $33.96 | $32.44 | $33.16 | $32.87 | 13,270,990 |
| 2019-11-13 | $33.01 | $33.03 | $32.32 | $32.54 | $32.26 | 7,424,580 |
| 2019-11-12 | $33.11 | $33.30 | $32.29 | $33.00 | $32.71 | 9,267,800 |
| 2019-11-11 | $33.60 | $33.70 | $32.77 | $32.96 | $32.67 | 12,333,150 |
| 2019-11-08 | $33.43 | $34.30 | $33.35 | $33.47 | $33.18 | 15,205,870 |
| 2019-11-07 | $31.71 | $33.65 | $31.69 | $33.42 | $33.13 | 19,838,100 |
| 2019-11-06 | $31.65 | $31.94 | $31.18 | $31.55 | $31.28 | 8,709,490 |
| 2019-11-05 | $31.70 | $32.07 | $31.34 | $31.68 | $31.41 | 9,157,080 |
| 2019-11-04 | $31.15 | $32.30 | $31.03 | $31.78 | $31.51 | 14,494,910 |
| 2019-11-01 | $30.39 | $31.30 | $30.16 | $31.09 | $30.82 | 10,019,970 |
| 2019-10-31 | $30.72 | $31.18 | $30.23 | $30.35 | $30.09 | 9,005,980 |
| 2019-10-30 | $30.02 | $30.85 | $29.59 | $30.72 | $30.45 | 9,248,760 |
| 2019-10-29 | $30.10 | $30.57 | $29.92 | $30.19 | $29.93 | 7,981,110 |
| 2019-10-28 | $28.93 | $30.30 | $28.51 | $30.23 | $29.97 | 10,696,500 |
| 2019-10-25 | $29.09 | $29.60 | $28.88 | $29.31 | $29.06 | 4,946,250 |
| 2019-10-24 | $29.50 | $30.11 | $28.84 | $29.02 | $28.77 | 5,957,750 |
| 2019-10-23 | $29.85 | $30.27 | $29.35 | $29.50 | $29.24 | 6,423,630 |
| 2019-10-22 | $30.04 | $30.15 | $29.53 | $29.93 | $29.67 | 5,730,070 |
| 2019-10-21 | $29.60 | $30.55 | $29.37 | $30.00 | $29.74 | 9,099,440 |
| 2019-10-18 | $30.70 | $30.89 | $29.57 | $29.57 | $29.31 | 13,348,820 |
| 2019-10-17 | $31.03 | $31.50 | $30.61 | $31.33 | $31.06 | 9,245,820 |
| 2019-10-16 | $30.60 | $31.44 | $30.32 | $31.20 | $30.93 | 14,154,360 |
| 2019-10-15 | $29.28 | $31.47 | $29.21 | $31.00 | $30.73 | 18,669,410 |
| 2019-10-14 | $28.99 | $29.65 | $28.80 | $29.41 | $29.16 | 11,115,910 |
| 2019-10-11 | $28.97 | $29.30 | $28.36 | $28.62 | $28.37 | 9,310,640 |
| 2019-10-10 | $28.88 | $29.14 | $28.30 | $28.96 | $28.71 | 8,841,400 |
| 2019-10-09 | $30.23 | $30.23 | $28.76 | $29.10 | $28.85 | 14,464,080 |
| 2019-10-08 | $30.18 | $30.90 | $30.02 | $30.25 | $29.99 | 10,553,180 |
| 2019-10-07 | $30.01 | $30.01 | $30.01 | $30.01 | $29.75 | 0 |
| 2019-10-04 | $30.01 | $30.01 | $30.01 | $30.01 | $29.75 | 0 |
| 2019-10-03 | $30.01 | $30.01 | $30.01 | $30.01 | $29.75 | 0 |
| 2019-10-02 | $30.01 | $30.01 | $30.01 | $30.01 | $29.75 | 0 |
| 2019-10-01 | $30.01 | $30.01 | $30.01 | $30.01 | $29.75 | 0 |
| 2019-09-30 | $31.10 | $31.74 | $29.95 | $30.01 | $29.75 | 11,297,870 |
| 2019-09-27 | $30.55 | $31.65 | $29.52 | $31.22 | $30.95 | 15,934,260 |
| 2019-09-26 | $31.28 | $31.79 | $30.00 | $30.20 | $29.94 | 16,512,620 |
| 2019-09-25 | $29.90 | $32.58 | $29.62 | $31.11 | $30.84 | 25,067,140 |
| 2019-09-24 | $29.15 | $30.38 | $28.99 | $29.98 | $29.72 | 15,580,420 |
| 2019-09-23 | $29.18 | $29.25 | $28.55 | $28.96 | $28.71 | 7,932,710 |
| 2019-09-20 | $29.70 | $29.85 | $29.08 | $29.26 | $29.01 | 13,269,740 |
| 2019-09-19 | $28.91 | $29.97 | $28.60 | $29.67 | $29.41 | 19,558,900 |
| 2019-09-18 | $27.92 | $29.50 | $27.92 | $29.08 | $28.83 | 21,218,450 |
| 2019-09-17 | $27.85 | $28.36 | $27.52 | $27.99 | $27.75 | 8,227,910 |
| 2019-09-16 | $27.68 | $28.09 | $27.51 | $27.91 | $27.67 | 6,292,340 |
| 2019-09-13 | $27.78 | $27.78 | $27.78 | $27.78 | $27.54 | 0 |
| 2019-09-12 | $27.48 | $28.05 | $27.43 | $27.78 | $27.54 | 6,085,970 |
| 2019-09-11 | $28.67 | $28.67 | $27.60 | $27.63 | $27.39 | 13,451,210 |
| 2019-09-10 | $28.33 | $29.20 | $28.12 | $28.70 | $28.45 | 12,378,330 |
| 2019-09-09 | $27.51 | $28.65 | $27.42 | $28.48 | $28.23 | 15,532,800 |
| 2019-09-06 | $27.54 | $27.65 | $27.09 | $27.43 | $27.19 | 6,759,420 |
| 2019-09-05 | $27.42 | $27.68 | $27.34 | $27.53 | $27.29 | 8,490,390 |
| 2019-09-04 | $27.59 | $27.62 | $27.03 | $27.38 | $27.14 | 7,745,230 |
| 2019-09-03 | $27.90 | $27.95 | $27.40 | $27.67 | $27.43 | 7,987,770 |
| 2019-09-02 | $27.23 | $27.91 | $27.17 | $27.90 | $27.66 | 11,356,260 |
| 2019-08-30 | $27.00 | $27.99 | $26.92 | $27.49 | $27.25 | 14,283,060 |
| 2019-08-29 | $27.13 | $27.27 | $26.82 | $26.90 | $26.67 | 6,457,120 |
| 2019-08-28 | $26.95 | $27.47 | $26.85 | $27.17 | $26.93 | 8,727,350 |
| 2019-08-27 | $26.83 | $27.26 | $26.62 | $26.85 | $26.62 | 11,766,400 |
| 2019-08-26 | $26.67 | $27.15 | $26.65 | $26.85 | $26.62 | 4,525,570 |
| 2019-08-23 | $27.50 | $27.63 | $27.13 | $27.25 | $27.01 | 6,104,950 |
| 2019-08-22 | $27.17 | $27.55 | $27.12 | $27.54 | $27.30 | 6,663,960 |
| 2019-08-21 | $27.35 | $27.44 | $27.00 | $27.05 | $26.82 | 4,550,020 |
| 2019-08-20 | $27.11 | $27.58 | $26.86 | $27.34 | $27.10 | 7,777,470 |
| 2019-08-19 | $26.62 | $27.30 | $26.40 | $27.13 | $26.90 | 9,475,680 |
| 2019-08-16 | $26.49 | $27.10 | $26.42 | $26.58 | $26.35 | 6,700,340 |
| 2019-08-15 | $26.41 | $26.68 | $26.21 | $26.58 | $26.35 | 4,666,960 |
| 2019-08-14 | $26.75 | $27.16 | $26.55 | $26.93 | $26.60 | 6,185,000 |
| 2019-08-13 | $26.53 | $26.73 | $26.35 | $26.46 | $26.13 | 3,313,100 |
| 2019-08-12 | $26.32 | $26.78 | $26.15 | $26.74 | $26.41 | 6,196,930 |
| 2019-08-09 | $26.14 | $26.39 | $25.75 | $26.04 | $25.72 | 4,664,910 |
| 2019-08-08 | $25.52 | $26.28 | $25.52 | $26.04 | $25.72 | 5,407,380 |
| 2019-08-07 | $25.85 | $26.17 | $25.56 | $25.56 | $25.24 | 3,322,100 |
| 2019-08-06 | $25.37 | $25.97 | $25.02 | $25.80 | $25.48 | 7,052,880 |
| 2019-08-05 | $25.93 | $26.46 | $25.65 | $25.75 | $25.43 | 5,431,330 |
| 2019-08-02 | $25.54 | $26.19 | $25.50 | $26.01 | $25.69 | 6,588,010 |
| 2019-08-01 | $26.69 | $26.80 | $26.11 | $26.26 | $25.94 | 6,521,990 |
| 2019-07-31 | $27.35 | $27.60 | $26.63 | $26.65 | $26.32 | 6,557,010 |
| 2019-07-30 | $27.50 | $27.68 | $27.30 | $27.47 | $27.13 | 5,365,700 |
| 2019-07-29 | $27.28 | $27.60 | $27.13 | $27.60 | $27.26 | 5,852,790 |
| 2019-07-26 | $27.40 | $27.78 | $27.15 | $27.37 | $27.03 | 6,680,730 |
| 2019-07-25 | $26.60 | $27.51 | $26.35 | $27.47 | $27.13 | 9,262,400 |
| 2019-07-24 | $26.77 | $27.12 | $26.56 | $26.71 | $26.38 | 7,636,850 |
| 2019-07-23 | $26.77 | $27.00 | $25.90 | $26.75 | $26.42 | 8,839,040 |
| 2019-07-22 | $27.65 | $27.68 | $26.83 | $26.87 | $26.54 | 7,282,930 |
| 2019-07-19 | $27.40 | $28.15 | $27.40 | $27.55 | $27.21 | 6,828,510 |
| 2019-07-18 | $28.19 | $28.49 | $27.42 | $27.46 | $27.12 | 9,498,500 |
| 2019-07-17 | $28.68 | $28.78 | $28.02 | $28.16 | $27.81 | 9,863,880 |
| 2019-07-16 | $28.54 | $29.31 | $28.52 | $28.82 | $28.46 | 9,214,350 |
| 2019-07-15 | $28.59 | $28.68 | $27.69 | $28.55 | $28.20 | 10,045,550 |
| 2019-07-12 | $28.84 | $29.34 | $28.74 | $28.95 | $28.59 | 8,835,260 |
| 2019-07-11 | $29.64 | $29.79 | $28.73 | $28.97 | $28.61 | 12,535,410 |
| 2019-07-10 | $29.77 | $30.14 | $29.30 | $29.55 | $29.18 | 12,357,810 |
| 2019-07-09 | $28.91 | $30.71 | $28.91 | $29.90 | $29.53 | 22,104,850 |
| 2019-07-08 | $29.18 | $29.65 | $28.44 | $29.20 | $28.84 | 16,590,920 |
| 2019-07-05 | $27.87 | $29.88 | $27.84 | $29.43 | $29.07 | 21,624,220 |
| 2019-07-04 | $28.05 | $28.39 | $27.21 | $27.65 | $27.31 | 12,436,930 |
| 2019-07-03 | $28.10 | $29.65 | $27.88 | $28.30 | $27.95 | 21,814,490 |
| 2019-07-02 | $28.08 | $28.74 | $27.88 | $28.31 | $27.96 | 10,438,160 |
| 2019-07-01 | $27.70 | $28.45 | $27.49 | $28.09 | $27.74 | 13,343,490 |
| 2019-06-28 | $27.25 | $27.58 | $26.80 | $27.18 | $26.84 | 10,234,400 |
| 2019-06-27 | $26.07 | $27.67 | $26.06 | $27.11 | $26.77 | 15,854,480 |
| 2019-06-26 | $25.90 | $26.28 | $25.66 | $26.07 | $25.75 | 4,587,310 |
| 2019-06-25 | $26.36 | $26.67 | $25.63 | $26.09 | $25.77 | 9,285,710 |
| 2019-06-24 | $25.98 | $27.00 | $25.60 | $26.36 | $26.03 | 12,207,570 |
| 2019-06-21 | $25.45 | $26.45 | $25.20 | $26.03 | $25.71 | 13,094,230 |
| 2019-06-20 | $24.41 | $25.46 | $24.26 | $25.38 | $25.07 | 12,978,090 |
| 2019-06-19 | $24.48 | $24.80 | $24.27 | $24.42 | $24.12 | 7,858,400 |
| 2019-06-18 | $24.16 | $24.16 | $23.75 | $23.92 | $23.62 | 3,031,310 |
| 2019-06-17 | $24.20 | $24.34 | $23.73 | $23.97 | $23.67 | 5,457,240 |
| 2019-06-14 | $24.75 | $25.07 | $24.18 | $24.25 | $23.95 | 5,656,000 |
| 2019-06-13 | $24.78 | $24.85 | $24.39 | $24.68 | $24.37 | 5,162,560 |
| 2019-06-12 | $25.18 | $25.30 | $24.70 | $24.80 | $24.49 | 7,570,730 |
| 2019-06-11 | $24.51 | $25.47 | $24.51 | $25.32 | $25.01 | 13,862,610 |
| 2019-06-10 | $24.19 | $24.80 | $24.02 | $24.49 | $24.19 | 4,912,070 |
| 2019-06-07 | $24.20 | $24.20 | $24.20 | $24.20 | $23.90 | 0 |
| 2019-06-06 | $25.35 | $25.44 | $24.02 | $24.20 | $23.90 | 5,932,080 |
| 2019-06-05 | $25.80 | $25.87 | $25.25 | $25.28 | $24.97 | 3,521,440 |
| 2019-06-04 | $26.24 | $26.27 | $25.33 | $25.51 | $25.19 | 5,968,380 |
| 2019-06-03 | $26.25 | $26.65 | $25.93 | $26.14 | $25.82 | 3,967,000 |
| 2019-05-31 | $26.77 | $26.84 | $26.09 | $26.22 | $25.90 | 5,519,620 |
| 2019-05-30 | $26.65 | $27.00 | $26.31 | $26.72 | $26.39 | 4,716,820 |
| 2019-05-29 | $26.40 | $27.35 | $26.32 | $26.87 | $26.54 | 6,241,320 |
| 2019-05-28 | $26.59 | $27.06 | $26.41 | $26.48 | $26.15 | 4,973,400 |
| 2019-05-27 | $26.23 | $26.70 | $25.80 | $26.59 | $26.26 | 5,689,970 |
| 2019-05-24 | $26.01 | $26.69 | $26.01 | $26.29 | $25.96 | 4,251,970 |
| 2019-05-23 | $27.00 | $27.00 | $25.90 | $26.01 | $25.69 | 7,415,690 |
| 2019-05-22 | $27.38 | $27.65 | $26.91 | $27.20 | $26.86 | 3,759,940 |
| 2019-05-21 | $27.00 | $27.85 | $26.41 | $27.48 | $27.14 | 5,436,570 |
| 2019-05-20 | $27.52 | $27.52 | $26.40 | $26.92 | $26.59 | 5,354,110 |
| 2019-05-17 | $28.50 | $28.55 | $27.35 | $27.55 | $27.21 | 7,529,380 |
| 2019-05-16 | $28.40 | $28.88 | $27.85 | $28.54 | $28.19 | 7,794,720 |
| 2019-05-15 | $27.23 | $28.74 | $27.23 | $28.44 | $28.09 | 11,540,620 |
| 2019-05-14 | $26.70 | $27.50 | $26.63 | $26.91 | $26.58 | 5,191,690 |
| 2019-05-13 | $27.00 | $27.75 | $26.75 | $27.01 | $26.68 | 7,105,430 |
| 2019-05-10 | $26.09 | $27.42 | $25.76 | $27.30 | $26.96 | 10,204,600 |
| 2019-05-09 | $26.42 | $26.72 | $25.40 | $25.76 | $25.44 | 7,037,340 |
| 2019-05-08 | $26.02 | $27.27 | $25.84 | $26.70 | $26.37 | 6,522,010 |
| 2019-05-07 | $26.45 | $27.24 | $26.32 | $26.60 | $26.27 | 7,651,610 |
| 2019-05-06 | $27.90 | $27.90 | $26.42 | $26.42 | $26.09 | 11,756,240 |
| 2019-05-03 | $29.35 | $29.35 | $29.35 | $29.35 | $28.99 | 0 |
| 2019-05-02 | $29.35 | $29.35 | $29.35 | $29.35 | $28.99 | 0 |
| 2019-05-01 | $29.35 | $29.35 | $29.35 | $29.35 | $28.99 | 0 |
| 2019-04-30 | $29.22 | $29.86 | $29.00 | $29.35 | $28.99 | 5,836,370 |
| 2019-04-29 | $29.10 | $29.95 | $28.53 | $29.22 | $28.86 | 10,055,590 |
| 2019-04-26 | $29.90 | $30.35 | $28.88 | $29.05 | $28.69 | 14,802,220 |
| 2019-04-25 | $30.60 | $31.46 | $30.26 | $30.52 | $30.14 | 8,161,310 |
| 2019-04-24 | $31.08 | $31.60 | $30.30 | $30.72 | $30.34 | 6,487,840 |
| 2019-04-23 | $30.85 | $31.49 | $30.43 | $31.22 | $30.83 | 7,362,940 |
| 2019-04-22 | $31.65 | $32.04 | $30.80 | $30.84 | $30.46 | 7,422,440 |
| 2019-04-19 | $31.75 | $31.87 | $31.00 | $31.44 | $31.05 | 5,714,540 |
| 2019-04-18 | $31.80 | $32.31 | $31.60 | $31.74 | $31.35 | 7,780,030 |
| 2019-04-17 | $31.27 | $32.10 | $30.91 | $31.69 | $31.30 | 7,694,090 |
| 2019-04-16 | $30.40 | $31.54 | $29.80 | $31.28 | $30.89 | 8,208,410 |
| 2019-04-15 | $31.80 | $32.15 | $30.59 | $30.60 | $30.22 | 8,318,000 |
| 2019-04-12 | $31.00 | $31.58 | $30.56 | $31.31 | $30.92 | 7,646,650 |
| 2019-04-11 | $33.36 | $33.36 | $31.50 | $31.52 | $31.13 | 14,195,580 |
| 2019-04-10 | $33.10 | $33.99 | $32.60 | $33.46 | $33.05 | 12,006,900 |
| 2019-04-09 | $32.74 | $33.33 | $32.43 | $33.33 | $32.92 | 9,291,840 |
| 2019-04-08 | $34.39 | $35.00 | $32.68 | $33.03 | $32.62 | 16,261,440 |
| 2019-04-05 | $33.76 | $33.76 | $33.76 | $33.76 | $33.34 | 0 |
| 2019-04-04 | $33.33 | $34.93 | $33.01 | $33.76 | $33.34 | 16,482,980 |
| 2019-04-03 | $33.15 | $34.30 | $33.11 | $33.56 | $33.14 | 11,743,980 |
| 2019-04-02 | $33.44 | $33.86 | $32.87 | $33.72 | $33.30 | 15,656,070 |
| 2019-04-01 | $32.48 | $34.10 | $31.70 | $33.57 | $33.15 | 24,679,310 |
| 2019-03-29 | $30.66 | $32.89 | $30.52 | $32.20 | $31.80 | 25,909,910 |
| 2019-03-28 | $31.06 | $31.75 | $30.15 | $30.74 | $30.36 | 19,189,200 |
| 2019-03-27 | $29.60 | $31.17 | $29.30 | $30.99 | $30.61 | 23,561,870 |
| 2019-03-26 | $29.21 | $30.20 | $29.02 | $29.34 | $28.98 | 13,997,610 |
| 2019-03-25 | $29.30 | $29.75 | $29.00 | $29.14 | $28.78 | 9,965,310 |
| 2019-03-22 | $29.68 | $30.80 | $29.67 | $30.05 | $29.68 | 13,619,440 |
| 2019-03-21 | $30.13 | $30.30 | $29.52 | $29.77 | $29.40 | 12,139,060 |
| 2019-03-20 | $29.80 | $31.28 | $29.48 | $30.31 | $29.94 | 19,502,830 |
| 2019-03-19 | $30.70 | $30.80 | $29.61 | $29.92 | $29.55 | 18,542,220 |
| 2019-03-18 | $28.81 | $31.19 | $28.81 | $30.95 | $30.57 | 30,382,060 |
| 2019-03-15 | $27.86 | $28.95 | $27.56 | $28.75 | $28.39 | 20,667,820 |
| 2019-03-14 | $27.51 | $28.22 | $27.35 | $27.85 | $27.51 | 12,430,900 |
| 2019-03-13 | $27.79 | $28.10 | $27.56 | $27.70 | $27.36 | 11,749,880 |
| 2019-03-12 | $28.01 | $28.17 | $27.60 | $27.80 | $27.46 | 13,252,310 |
| 2019-03-11 | $27.10 | $28.00 | $27.10 | $27.99 | $27.64 | 12,303,480 |
| 2019-03-08 | $27.39 | $28.14 | $27.04 | $27.12 | $26.78 | 13,457,320 |
| 2019-03-07 | $28.01 | $28.16 | $27.38 | $27.74 | $27.40 | 15,283,760 |
| 2019-03-06 | $28.49 | $28.49 | $27.95 | $28.26 | $27.91 | 13,946,000 |
| 2019-03-05 | $28.40 | $28.73 | $28.05 | $28.44 | $28.09 | 14,459,370 |
| 2019-03-04 | $28.86 | $29.58 | $28.00 | $28.61 | $28.26 | 27,935,990 |
| 2019-03-01 | $28.16 | $28.99 | $28.01 | $28.78 | $28.42 | 18,944,340 |
| 2019-02-28 | $27.70 | $28.47 | $27.33 | $28.00 | $27.65 | 17,726,770 |
| 2019-02-27 | $27.30 | $29.16 | $27.30 | $27.80 | $27.46 | 29,656,020 |
| 2019-02-26 | $27.20 | $27.27 | $26.70 | $26.90 | $26.57 | 18,200,860 |
| 2019-02-25 | $26.30 | $27.37 | $25.89 | $27.32 | $26.98 | 26,884,980 |
| 2019-02-22 | $25.88 | $26.28 | $25.57 | $26.26 | $25.94 | 11,431,730 |
| 2019-02-21 | $26.28 | $26.94 | $26.00 | $26.13 | $25.81 | 13,457,380 |
| 2019-02-20 | $26.60 | $26.60 | $25.88 | $26.26 | $25.94 | 14,834,110 |
| 2019-02-19 | $27.30 | $27.40 | $26.02 | $26.55 | $26.22 | 18,014,100 |
| 2019-02-18 | $26.30 | $27.35 | $26.30 | $27.10 | $26.76 | 16,933,870 |
| 2019-02-15 | $26.75 | $26.79 | $26.11 | $26.18 | $25.86 | 12,899,620 |
| 2019-02-14 | $25.70 | $27.07 | $25.43 | $26.86 | $26.53 | 21,044,420 |
| 2019-02-13 | $25.62 | $25.91 | $25.20 | $25.79 | $25.47 | 15,976,890 |
| 2019-02-12 | $25.38 | $25.76 | $25.11 | $25.63 | $25.31 | 14,952,900 |
| 2019-02-11 | $24.53 | $25.58 | $24.14 | $25.38 | $25.07 | 16,521,970 |
| 2019-02-08 | $24.33 | $24.33 | $24.33 | $24.33 | $24.03 | 0 |
| 2019-02-07 | $24.33 | $24.33 | $24.33 | $24.33 | $24.03 | 0 |
| 2019-02-06 | $24.33 | $24.33 | $24.33 | $24.33 | $24.03 | 0 |
| 2019-02-05 | $24.33 | $24.33 | $24.33 | $24.33 | $24.03 | 0 |
| 2019-02-04 | $24.33 | $24.33 | $24.33 | $24.33 | $24.03 | 0 |
| 2019-02-01 | $24.61 | $24.75 | $24.18 | $24.33 | $24.03 | 8,766,530 |
| 2019-01-31 | $23.90 | $24.75 | $23.83 | $24.37 | $24.07 | 10,692,370 |
| 2019-01-30 | $24.48 | $24.98 | $23.90 | $23.93 | $23.63 | 8,497,460 |
| 2019-01-29 | $25.04 | $25.05 | $23.80 | $24.69 | $24.38 | 14,198,060 |
| 2019-01-28 | $24.93 | $25.63 | $24.81 | $24.95 | $24.64 | 13,545,020 |
| 2019-01-25 | $25.35 | $25.45 | $24.85 | $24.85 | $24.54 | 10,877,140 |
| 2019-01-24 | $24.56 | $25.32 | $24.35 | $25.32 | $25.01 | 12,842,370 |
| 2019-01-23 | $24.60 | $24.95 | $24.49 | $24.75 | $24.44 | 9,035,590 |
| 2019-01-22 | $24.95 | $25.01 | $24.50 | $24.60 | $24.30 | 11,885,320 |
| 2019-01-21 | $25.43 | $26.02 | $24.95 | $25.29 | $24.98 | 19,738,530 |
| 2019-01-18 | $25.06 | $26.09 | $24.99 | $25.23 | $24.92 | 22,911,020 |
| 2019-01-17 | $24.89 | $25.41 | $24.71 | $25.11 | $24.80 | 18,998,940 |
| 2019-01-16 | $25.09 | $25.26 | $24.54 | $25.13 | $24.82 | 29,416,460 |
| 2019-01-15 | $22.00 | $24.26 | $22.00 | $24.26 | $23.96 | 16,749,730 |
| 2019-01-14 | $22.48 | $22.51 | $22.02 | $22.05 | $21.78 | 4,873,580 |
| 2019-01-11 | $22.32 | $22.51 | $21.95 | $22.46 | $22.18 | 6,411,100 |
| 2019-01-10 | $22.40 | $22.48 | $22.10 | $22.21 | $21.94 | 6,488,840 |
| 2019-01-09 | $22.22 | $23.20 | $22.18 | $22.54 | $22.26 | 12,688,460 |
| 2019-01-08 | $22.38 | $22.57 | $22.01 | $22.20 | $21.93 | 5,772,830 |
| 2019-01-07 | $22.40 | $22.55 | $22.06 | $22.40 | $22.12 | 10,001,240 |
| 2019-01-04 | $21.21 | $22.74 | $21.20 | $22.55 | $22.27 | 10,682,670 |
| 2019-01-03 | $22.58 | $22.59 | $21.51 | $21.65 | $21.38 | 10,286,700 |
| 2019-01-02 | $23.02 | $23.33 | $22.48 | $22.58 | $22.30 | 7,823,310 |
| 2019-01-01 | $22.82 | $22.82 | $22.82 | $22.82 | $22.54 | 0 |
| 2018-12-31 | $22.82 | $22.82 | $22.82 | $22.82 | $22.54 | 0 |
| 2018-12-28 | $23.04 | $23.49 | $22.70 | $22.82 | $22.54 | 10,208,110 |
| 2018-12-27 | $23.64 | $23.85 | $23.00 | $23.04 | $22.76 | 9,440,930 |
| 2018-12-26 | $24.20 | $24.33 | $23.36 | $23.36 | $23.07 | 8,601,390 |
| 2018-12-25 | $24.29 | $24.56 | $23.53 | $24.40 | $24.10 | 9,335,610 |
| 2018-12-24 | $24.37 | $25.06 | $24.36 | $24.73 | $24.42 | 8,845,640 |
| 2018-12-21 | $24.70 | $24.70 | $24.00 | $24.65 | $24.35 | 8,667,970 |
| 2018-12-20 | $24.21 | $24.76 | $23.51 | $24.72 | $24.41 | 10,663,010 |
| 2018-12-19 | $24.45 | $25.17 | $24.00 | $24.38 | $24.08 | 8,951,530 |
| 2018-12-18 | $24.55 | $24.73 | $24.02 | $24.45 | $24.15 | 6,921,140 |
| 2018-12-17 | $24.38 | $24.89 | $24.30 | $24.68 | $24.37 | 7,423,760 |
| 2018-12-14 | $25.50 | $25.59 | $24.53 | $24.60 | $24.30 | 14,301,660 |
| 2018-12-13 | $25.15 | $26.27 | $24.81 | $25.72 | $25.40 | 19,165,960 |
| 2018-12-12 | $25.20 | $25.35 | $24.76 | $25.11 | $24.80 | 10,870,370 |
| 2018-12-11 | $25.50 | $25.77 | $24.44 | $25.05 | $24.74 | 14,615,160 |
| 2018-12-10 | $24.68 | $25.52 | $24.68 | $25.20 | $24.89 | 11,502,280 |
| 2018-12-07 | $25.88 | $25.97 | $25.22 | $25.27 | $24.96 | 9,853,700 |
| 2018-12-06 | $25.55 | $25.85 | $25.15 | $25.71 | $25.39 | 15,436,890 |
| 2018-12-05 | $25.26 | $26.51 | $25.10 | $25.65 | $25.33 | 22,210,830 |
| 2018-12-04 | $24.68 | $25.78 | $24.42 | $25.73 | $25.41 | 24,070,170 |
| 2018-12-03 | $23.04 | $24.62 | $22.90 | $24.62 | $24.32 | 20,934,340 |
| 2018-11-30 | $20.85 | $22.57 | $20.82 | $22.38 | $22.10 | 24,140,080 |
| 2018-11-29 | $20.52 | $21.12 | $20.46 | $20.54 | $20.29 | 6,726,870 |
| 2018-11-28 | $20.15 | $20.44 | $19.88 | $20.39 | $20.14 | 3,427,520 |
| 2018-11-27 | $20.35 | $20.43 | $20.08 | $20.15 | $19.90 | 2,265,650 |
| 2018-11-26 | $20.41 | $20.56 | $20.10 | $20.18 | $19.93 | 2,971,580 |
| 2018-11-23 | $21.10 | $21.29 | $20.12 | $20.38 | $20.13 | 5,850,900 |
| 2018-11-22 | $21.24 | $21.30 | $20.91 | $21.10 | $20.84 | 3,726,070 |
| 2018-11-21 | $20.87 | $21.44 | $20.60 | $21.19 | $20.93 | 5,064,990 |
| 2018-11-20 | $21.53 | $21.76 | $20.98 | $21.07 | $20.81 | 7,646,380 |
| 2018-11-19 | $21.41 | $22.00 | $21.14 | $21.80 | $21.53 | 8,906,230 |
| 2018-11-16 | $21.60 | $21.69 | $21.12 | $21.34 | $21.08 | 7,630,910 |
| 2018-11-15 | $21.42 | $21.64 | $21.25 | $21.48 | $21.21 | 7,014,880 |
| 2018-11-14 | $21.49 | $21.80 | $21.23 | $21.35 | $21.09 | 6,357,170 |
| 2018-11-13 | $20.65 | $21.89 | $20.55 | $21.65 | $21.38 | 11,097,670 |
| 2018-11-12 | $20.69 | $20.88 | $19.99 | $20.83 | $20.57 | 5,965,090 |
| 2018-11-09 | $20.63 | $20.87 | $20.36 | $20.67 | $20.41 | 3,903,750 |
| 2018-11-08 | $21.07 | $21.24 | $20.73 | $20.85 | $20.59 | 4,643,380 |
| 2018-11-07 | $20.74 | $21.25 | $20.63 | $20.85 | $20.59 | 7,550,120 |
| 2018-11-06 | $20.61 | $20.84 | $20.18 | $20.61 | $20.36 | 5,748,810 |
| 2018-11-05 | $21.18 | $21.43 | $20.69 | $20.86 | $20.60 | 9,333,680 |
| 2018-11-02 | $21.07 | $21.47 | $20.74 | $21.34 | $21.08 | 10,987,680 |
| 2018-11-01 | $20.28 | $21.15 | $20.10 | $20.50 | $20.25 | 9,954,710 |
| 2018-10-31 | $19.60 | $20.10 | $19.55 | $19.99 | $19.74 | 9,961,400 |
| 2018-10-30 | $18.91 | $19.53 | $18.61 | $19.18 | $18.94 | 9,738,910 |
| 2018-10-29 | $20.35 | $20.39 | $18.98 | $18.98 | $18.75 | 13,691,460 |
| 2018-10-26 | $21.94 | $21.94 | $20.72 | $21.09 | $20.83 | 6,414,410 |
| 2018-10-25 | $20.69 | $21.36 | $20.51 | $21.22 | $20.96 | 5,564,800 |
| 2018-10-24 | $21.00 | $21.85 | $20.63 | $21.58 | $21.31 | 8,327,180 |
| 2018-10-23 | $23.55 | $23.55 | $21.25 | $21.50 | $21.23 | 16,919,860 |
| 2018-10-22 | $22.50 | $23.82 | $22.40 | $23.60 | $23.31 | 12,274,810 |
| 2018-10-19 | $20.45 | $22.12 | $20.45 | $22.06 | $21.79 | 8,759,900 |
| 2018-10-18 | $21.17 | $21.67 | $20.70 | $20.93 | $20.67 | 7,041,470 |
| 2018-10-17 | $22.04 | $22.13 | $20.19 | $21.29 | $21.03 | 11,207,900 |
| 2018-10-16 | $22.70 | $22.88 | $21.40 | $21.64 | $21.37 | 7,676,820 |
| 2018-10-15 | $22.92 | $23.60 | $22.49 | $22.60 | $22.32 | 6,615,770 |
| 2018-10-12 | $22.25 | $23.20 | $21.93 | $22.69 | $22.41 | 9,435,120 |
| 2018-10-11 | $23.58 | $23.98 | $22.21 | $22.21 | $21.94 | 10,637,560 |
| 2018-10-10 | $26.00 | $26.10 | $24.58 | $24.68 | $24.37 | 11,597,720 |
| 2018-10-09 | $26.22 | $26.38 | $25.80 | $26.09 | $25.77 | 3,737,280 |
| 2018-10-08 | $27.30 | $27.48 | $26.00 | $26.02 | $25.70 | 7,487,920 |
| 2018-10-05 | $27.90 | $27.90 | $27.90 | $27.90 | $27.55 | 0 |
| 2018-10-04 | $27.90 | $27.90 | $27.90 | $27.90 | $27.55 | 0 |
| 2018-10-03 | $27.90 | $27.90 | $27.90 | $27.90 | $27.55 | 0 |
| 2018-10-02 | $27.90 | $27.90 | $27.90 | $27.90 | $27.55 | 0 |
| 2018-10-01 | $27.90 | $27.90 | $27.90 | $27.90 | $27.55 | 0 |
| 2018-09-28 | $27.90 | $28.12 | $27.40 | $27.90 | $27.55 | 5,805,620 |
| 2018-09-27 | $28.00 | $28.15 | $27.53 | $27.80 | $27.46 | 7,837,310 |
| 2018-09-26 | $27.49 | $28.67 | $27.35 | $28.15 | $27.80 | 12,203,590 |
| 2018-09-25 | $26.95 | $27.75 | $26.85 | $27.60 | $27.26 | 9,424,480 |
| 2018-09-24 | $27.20 | $27.20 | $27.20 | $27.20 | $26.86 | 0 |
| 2018-09-21 | $26.08 | $27.30 | $26.01 | $27.20 | $26.86 | 11,104,880 |
| 2018-09-20 | $26.24 | $26.49 | $25.70 | $25.91 | $25.59 | 6,508,350 |
| 2018-09-19 | $25.21 | $26.58 | $25.10 | $26.27 | $25.95 | 11,178,300 |
| 2018-09-18 | $25.00 | $25.40 | $24.51 | $25.36 | $25.05 | 7,690,670 |
| 2018-09-17 | $25.26 | $25.69 | $24.91 | $25.10 | $24.79 | 4,595,950 |
| 2018-09-14 | $25.57 | $26.25 | $24.83 | $25.53 | $25.21 | 9,004,330 |
| 2018-09-13 | $25.99 | $26.20 | $24.71 | $25.59 | $25.27 | 5,228,110 |
| 2018-09-12 | $26.30 | $26.38 | $25.65 | $25.75 | $25.43 | 3,861,580 |
| 2018-09-11 | $26.23 | $26.65 | $26.03 | $26.20 | $25.88 | 2,914,410 |
| 2018-09-10 | $26.55 | $26.85 | $26.10 | $26.23 | $25.91 | 6,514,880 |
| 2018-09-07 | $26.08 | $26.60 | $26.08 | $26.36 | $26.03 | 7,550,150 |
| 2018-09-06 | $26.42 | $26.79 | $26.00 | $26.02 | $25.70 | 6,810,970 |
| 2018-09-05 | $26.90 | $27.19 | $26.39 | $26.43 | $26.10 | 4,459,960 |
| 2018-09-04 | $26.67 | $27.38 | $26.50 | $27.04 | $26.71 | 6,342,670 |
| 2018-09-03 | $26.55 | $26.71 | $26.05 | $26.68 | $26.35 | 3,266,220 |
| 2018-08-31 | $27.03 | $27.03 | $26.18 | $26.50 | $26.17 | 4,646,050 |
| 2018-08-30 | $27.52 | $27.78 | $27.13 | $27.28 | $26.94 | 3,453,600 |
| 2018-08-29 | $27.59 | $27.99 | $27.21 | $27.45 | $27.11 | 4,958,100 |
| 2018-08-28 | $27.96 | $28.10 | $27.33 | $27.57 | $27.23 | 4,262,760 |
| 2018-08-27 | $26.90 | $27.96 | $26.90 | $27.75 | $27.41 | 8,254,930 |
| 2018-08-24 | $26.98 | $27.05 | $26.35 | $26.66 | $26.33 | 3,616,880 |
| 2018-08-23 | $26.96 | $27.13 | $26.30 | $26.78 | $26.45 | 4,330,380 |
| 2018-08-22 | $26.73 | $27.38 | $26.56 | $26.72 | $26.39 | 4,767,500 |
| 2018-08-21 | $25.70 | $27.39 | $25.55 | $26.89 | $26.56 | 9,405,100 |
| 2018-08-20 | $26.08 | $26.34 | $24.65 | $25.80 | $25.48 | 7,421,300 |
| 2018-08-17 | $27.15 | $27.48 | $26.00 | $26.04 | $25.72 | 5,622,270 |
| 2018-08-16 | $26.70 | $27.54 | $26.03 | $26.89 | $26.56 | 4,368,980 |
| 2018-08-15 | $28.51 | $28.51 | $27.25 | $27.26 | $26.88 | 4,602,810 |
| 2018-08-14 | $28.26 | $28.60 | $28.20 | $28.39 | $28.00 | 4,267,840 |
| 2018-08-13 | $28.00 | $28.16 | $27.28 | $28.14 | $27.75 | 4,939,290 |
| 2018-08-10 | $28.30 | $28.72 | $28.01 | $28.38 | $27.99 | 4,537,280 |
| 2018-08-09 | $27.54 | $28.78 | $27.52 | $28.27 | $27.88 | 5,620,640 |
| 2018-08-08 | $28.56 | $28.94 | $27.50 | $27.87 | $27.48 | 6,203,020 |
| 2018-08-07 | $27.38 | $28.55 | $26.91 | $28.49 | $28.10 | 7,983,950 |
| 2018-08-06 | $27.34 | $27.88 | $26.85 | $27.11 | $26.73 | 8,592,280 |
| 2018-08-03 | $29.30 | $29.30 | $26.80 | $26.85 | $26.48 | 12,214,500 |
| 2018-08-02 | $31.28 | $31.33 | $28.76 | $29.31 | $28.90 | 11,611,670 |
| 2018-08-01 | $32.70 | $32.95 | $30.99 | $31.28 | $30.85 | 7,324,670 |
| 2018-07-31 | $32.55 | $33.04 | $32.53 | $32.70 | $32.25 | 2,730,190 |
| 2018-07-30 | $33.65 | $33.69 | $32.55 | $32.72 | $32.27 | 5,082,570 |
| 2018-07-27 | $33.06 | $34.24 | $32.68 | $33.79 | $33.32 | 6,775,570 |
| 2018-07-26 | $33.71 | $33.80 | $32.91 | $33.07 | $32.61 | 4,048,430 |
| 2018-07-25 | $34.35 | $34.50 | $33.44 | $33.67 | $33.20 | 6,462,720 |
| 2018-07-24 | $32.49 | $34.30 | $32.23 | $34.26 | $33.79 | 8,922,170 |
| 2018-07-23 | $33.89 | $33.89 | $31.88 | $32.53 | $32.08 | 12,094,710 |
| 2018-07-20 | $32.73 | $33.75 | $32.00 | $33.46 | $33.00 | 5,914,200 |
| 2018-07-19 | $33.73 | $33.94 | $32.14 | $32.61 | $32.16 | 6,893,780 |
| 2018-07-18 | $33.99 | $34.20 | $33.55 | $33.97 | $33.50 | 3,881,670 |
| 2018-07-17 | $35.15 | $35.28 | $33.58 | $33.91 | $33.44 | 5,571,430 |
| 2018-07-16 | $35.60 | $35.87 | $34.74 | $35.15 | $34.66 | 4,103,350 |
| 2018-07-13 | $34.80 | $35.60 | $34.13 | $35.53 | $35.04 | 5,673,750 |
| 2018-07-12 | $33.12 | $35.16 | $33.12 | $34.59 | $34.11 | 6,810,590 |
| 2018-07-11 | $32.52 | $33.88 | $32.27 | $33.44 | $32.98 | 4,678,970 |
| 2018-07-10 | $33.56 | $33.89 | $32.80 | $33.51 | $33.05 | 4,795,140 |
| 2018-07-09 | $32.60 | $33.53 | $32.55 | $33.51 | $33.05 | 4,947,610 |
| 2018-07-06 | $31.61 | $32.99 | $30.92 | $32.46 | $32.01 | 5,674,500 |
| 2018-07-05 | $32.58 | $33.20 | $31.70 | $31.98 | $31.54 | 4,144,690 |
| 2018-07-04 | $32.06 | $33.50 | $32.06 | $32.31 | $31.86 | 6,651,890 |
| 2018-07-03 | $34.17 | $34.45 | $30.79 | $32.79 | $32.34 | 14,304,160 |
| 2018-07-02 | $36.20 | $37.19 | $33.34 | $34.00 | $33.53 | 10,368,760 |
| 2018-06-29 | $35.11 | $36.18 | $34.90 | $36.09 | $35.59 | 5,144,670 |
| 2018-06-28 | $36.94 | $36.94 | $34.81 | $34.99 | $34.51 | 8,477,980 |
| 2018-06-27 | $39.95 | $40.85 | $36.92 | $37.30 | $36.78 | 9,133,750 |
| 2018-06-26 | $40.50 | $41.86 | $39.50 | $40.41 | $39.85 | 7,064,330 |
| 2018-06-25 | $39.23 | $40.46 | $39.20 | $39.86 | $39.31 | 4,929,920 |
| 2018-06-22 | $38.58 | $39.43 | $37.95 | $38.90 | $38.36 | 3,307,170 |
| 2018-06-21 | $40.01 | $40.84 | $39.06 | $39.13 | $38.59 | 4,820,510 |
| 2018-06-20 | $39.29 | $40.43 | $38.78 | $40.34 | $39.78 | 5,637,910 |
| 2018-06-19 | $40.54 | $41.38 | $38.59 | $39.30 | $38.76 | 5,981,210 |
| 2018-06-18 | $41.38 | $41.38 | $41.38 | $41.38 | $40.81 | 0 |
| 2018-06-15 | $42.15 | $42.68 | $40.50 | $41.38 | $40.81 | 6,510,830 |
| 2018-06-14 | $43.31 | $43.61 | $41.94 | $42.52 | $41.93 | 5,802,030 |
| 2018-06-13 | $44.01 | $44.55 | $43.20 | $43.61 | $43.01 | 7,135,290 |
| 2018-06-12 | $43.09 | $44.88 | $42.63 | $44.74 | $44.12 | 10,767,110 |
| 2018-06-11 | $42.61 | $44.25 | $42.05 | $43.28 | $42.68 | 14,887,200 |
| 2018-06-08 | $42.33 | $42.33 | $40.16 | $41.23 | $40.66 | 8,392,430 |
| 2018-06-07 | $41.90 | $43.10 | $41.38 | $42.10 | $41.52 | 11,022,600 |
| 2018-06-06 | $41.40 | $42.25 | $41.10 | $41.58 | $41.00 | 6,765,540 |
| 2018-06-05 | $39.80 | $41.86 | $39.41 | $41.44 | $40.87 | 8,577,390 |
| 2018-06-04 | $39.00 | $39.88 | $38.40 | $39.82 | $39.27 | 6,517,990 |
| 2018-06-01 | $40.15 | $40.15 | $38.19 | $38.84 | $38.30 | 7,469,940 |
| 2018-05-31 | $40.19 | $41.35 | $39.51 | $40.34 | $39.78 | 8,918,860 |
| 2018-05-30 | $38.90 | $40.80 | $38.10 | $40.02 | $39.47 | 5,865,800 |
| 2018-05-29 | $41.00 | $41.80 | $39.19 | $39.24 | $38.70 | 7,343,380 |
| 2018-05-28 | $39.14 | $41.23 | $39.14 | $40.79 | $40.23 | 6,992,760 |
| 2018-05-25 | $39.44 | $40.19 | $38.88 | $39.29 | $38.75 | 5,620,420 |
| 2018-05-24 | $41.03 | $41.22 | $38.90 | $39.31 | $38.77 | 10,091,350 |
| 2018-05-23 | $41.91 | $42.18 | $41.05 | $41.22 | $40.65 | 1,563,670 |
| 2018-05-22 | $41.77 | $42.47 | $41.00 | $42.01 | $41.43 | 3,080,470 |
| 2018-05-21 | $41.07 | $42.89 | $41.07 | $41.77 | $41.19 | 3,436,860 |
| 2018-05-18 | $41.96 | $41.96 | $40.15 | $41.33 | $40.76 | 4,803,540 |
| 2018-05-17 | $42.28 | $42.48 | $41.80 | $41.96 | $41.38 | 3,360,540 |
| 2018-05-16 | $41.55 | $42.55 | $41.00 | $42.30 | $41.71 | 4,677,770 |
| 2018-05-15 | $41.36 | $41.72 | $40.88 | $41.55 | $40.98 | 2,231,890 |
| 2018-05-14 | $41.03 | $41.88 | $40.76 | $41.51 | $40.94 | 4,844,080 |
| 2018-05-11 | $41.23 | $42.40 | $40.32 | $40.77 | $40.21 | 4,646,860 |
| 2018-05-10 | $40.02 | $41.75 | $40.00 | $41.23 | $40.66 | 7,614,170 |
| 2018-05-09 | $40.16 | $40.29 | $39.40 | $40.02 | $39.47 | 4,366,650 |
| 2018-05-08 | $39.00 | $40.54 | $38.91 | $40.19 | $39.63 | 11,584,280 |
| 2018-05-07 | $37.60 | $39.01 | $37.43 | $38.85 | $38.31 | 10,265,560 |
| 2018-05-04 | $36.66 | $37.82 | $36.66 | $37.27 | $36.75 | 5,123,030 |
| 2018-05-03 | $35.40 | $37.09 | $34.70 | $36.69 | $36.18 | 5,282,980 |
| 2018-05-02 | $35.05 | $35.96 | $34.40 | $35.39 | $34.90 | 3,157,920 |
| 2018-05-01 | $35.22 | $35.22 | $35.22 | $35.22 | $34.73 | 0 |
| 2018-04-30 | $35.22 | $35.22 | $35.22 | $35.22 | $34.73 | 0 |
| 2018-04-27 | $35.16 | $35.67 | $34.30 | $35.22 | $34.73 | 3,217,480 |
| 2018-04-26 | $36.50 | $36.80 | $34.60 | $35.09 | $34.60 | 5,956,660 |
| 2018-04-25 | $34.66 | $35.68 | $34.50 | $35.34 | $34.85 | 4,735,840 |
| 2018-04-24 | $33.40 | $35.20 | $33.00 | $34.66 | $34.18 | 6,029,250 |
| 2018-04-23 | $36.90 | $36.90 | $33.58 | $33.58 | $33.12 | 14,483,940 |
| 2018-04-20 | $37.68 | $38.49 | $37.08 | $37.31 | $36.79 | 2,793,310 |
| 2018-04-19 | $37.31 | $38.15 | $37.01 | $37.62 | $37.10 | 2,442,080 |
| 2018-04-18 | $38.04 | $38.20 | $36.31 | $37.38 | $36.86 | 2,847,200 |
| 2018-04-17 | $38.95 | $38.98 | $37.11 | $37.75 | $37.23 | 1,797,310 |
| 2018-04-16 | $38.39 | $39.00 | $38.20 | $38.68 | $38.14 | 2,450,860 |
| 2018-04-13 | $39.13 | $39.99 | $38.11 | $38.49 | $37.96 | 2,910,510 |
| 2018-04-12 | $39.00 | $40.10 | $38.78 | $39.11 | $38.57 | 4,469,440 |
| 2018-04-11 | $37.74 | $39.25 | $37.51 | $38.90 | $38.36 | 4,160,860 |
| 2018-04-10 | $37.49 | $38.07 | $37.20 | $37.72 | $37.20 | 3,045,160 |
| 2018-04-09 | $37.74 | $38.50 | $37.03 | $37.40 | $36.88 | 3,936,860 |
| 2018-04-06 | $37.77 | $37.77 | $37.77 | $37.77 | $37.25 | 0 |
| 2018-04-05 | $37.77 | $37.77 | $37.77 | $37.77 | $37.25 | 0 |
| 2018-04-04 | $36.15 | $38.58 | $36.15 | $37.77 | $37.25 | 9,148,490 |
| 2018-04-03 | $35.37 | $36.38 | $35.10 | $35.87 | $35.37 | 3,925,920 |
| 2018-04-02 | $35.98 | $36.94 | $35.39 | $35.60 | $35.11 | 5,313,290 |
| 2018-03-30 | $35.43 | $36.10 | $35.20 | $35.75 | $35.26 | 4,555,770 |
| 2018-03-29 | $35.12 | $36.00 | $33.50 | $35.48 | $34.99 | 7,668,390 |
| 2018-03-28 | $36.25 | $36.70 | $35.03 | $35.08 | $34.59 | 5,105,160 |
| 2018-03-27 | $36.97 | $37.44 | $35.93 | $36.62 | $36.11 | 6,207,850 |
| 2018-03-26 | $36.28 | $37.09 | $35.08 | $36.56 | $36.05 | 3,543,020 |
| 2018-03-23 | $37.55 | $38.36 | $35.00 | $36.47 | $35.97 | 6,116,260 |
| 2018-03-22 | $40.19 | $40.37 | $38.60 | $38.88 | $38.34 | 3,699,610 |
| 2018-03-21 | $40.51 | $40.62 | $39.60 | $40.04 | $39.49 | 3,466,970 |
| 2018-03-20 | $41.04 | $41.04 | $40.20 | $40.47 | $39.91 | 2,829,850 |
| 2018-03-19 | $40.90 | $41.28 | $40.55 | $41.10 | $40.53 | 2,222,010 |
| 2018-03-16 | $41.18 | $41.38 | $40.49 | $40.82 | $40.26 | 2,740,400 |
| 2018-03-15 | $40.65 | $42.00 | $40.65 | $41.31 | $40.74 | 3,864,050 |
| 2018-03-14 | $40.42 | $41.06 | $39.99 | $40.92 | $40.35 | 3,323,600 |
| 2018-03-13 | $40.58 | $40.76 | $40.20 | $40.46 | $39.90 | 2,603,060 |
| 2018-03-12 | $40.96 | $41.05 | $39.47 | $40.79 | $40.23 | 4,904,300 |
| 2018-03-09 | $40.43 | $41.27 | $40.40 | $40.84 | $40.28 | 5,607,400 |
| 2018-03-08 | $39.65 | $40.40 | $39.49 | $40.23 | $39.67 | 2,792,740 |
| 2018-03-07 | $39.68 | $40.94 | $39.09 | $39.51 | $38.96 | 5,868,900 |
| 2018-03-06 | $39.08 | $39.70 | $38.28 | $39.63 | $39.08 | 4,018,950 |
| 2018-03-05 | $39.62 | $39.85 | $38.60 | $38.99 | $38.45 | 3,333,290 |
| 2018-03-02 | $39.95 | $39.95 | $38.56 | $39.32 | $38.78 | 4,710,540 |
| 2018-03-01 | $39.38 | $40.27 | $39.20 | $39.93 | $39.38 | 4,488,620 |
| 2018-02-28 | $40.80 | $41.44 | $38.99 | $39.82 | $39.27 | 9,559,740 |
| 2018-02-27 | $40.79 | $42.09 | $39.88 | $41.65 | $41.07 | 7,820,450 |
| 2018-02-26 | $41.00 | $41.22 | $39.85 | $40.49 | $39.93 | 3,973,920 |
| 2018-02-23 | $40.10 | $41.18 | $39.67 | $40.58 | $40.02 | 5,573,360 |
| 2018-02-22 | $38.77 | $40.99 | $38.36 | $40.54 | $39.98 | 5,988,050 |
| 2018-02-21 | $38.36 | $38.36 | $38.36 | $38.36 | $37.83 | 0 |
| 2018-02-20 | $38.36 | $38.36 | $38.36 | $38.36 | $37.83 | 0 |
| 2018-02-19 | $38.36 | $38.36 | $38.36 | $38.36 | $37.83 | 0 |
| 2018-02-16 | $38.36 | $38.36 | $38.36 | $38.36 | $37.83 | 0 |
| 2018-02-15 | $38.36 | $38.36 | $38.36 | $38.36 | $37.83 | 0 |
| 2018-02-14 | $38.30 | $38.54 | $37.96 | $38.36 | $37.83 | 3,164,280 |
| 2018-02-13 | $38.50 | $39.45 | $37.51 | $37.95 | $37.43 | 7,313,170 |
| 2018-02-12 | $37.90 | $38.79 | $37.30 | $38.39 | $37.86 | 8,295,780 |
| 2018-02-09 | $36.50 | $37.88 | $35.10 | $37.60 | $37.08 | 9,413,180 |
| 2018-02-08 | $36.00 | $38.59 | $36.00 | $38.26 | $37.73 | 11,431,230 |
| 2018-02-07 | $37.59 | $38.59 | $35.69 | $35.76 | $35.27 | 8,877,740 |
| 2018-02-06 | $35.97 | $38.20 | $35.40 | $36.68 | $36.17 | 11,678,090 |
| 2018-02-05 | $38.76 | $40.00 | $36.81 | $36.83 | $36.32 | 17,431,570 |
| 2018-02-02 | $41.00 | $41.69 | $38.00 | $40.90 | $40.33 | 6,261,660 |
| 2018-02-01 | $43.00 | $43.10 | $40.05 | $41.22 | $40.65 | 12,223,700 |
| 2018-01-31 | $42.59 | $44.25 | $42.36 | $43.46 | $42.86 | 7,235,950 |
| 2018-01-30 | $43.69 | $43.73 | $42.00 | $42.81 | $42.22 | 12,815,270 |
| 2018-01-29 | $48.80 | $48.80 | $44.41 | $44.41 | $43.80 | 15,943,950 |
| 2018-01-26 | $48.40 | $49.38 | $46.82 | $49.34 | $48.66 | 7,310,560 |
| 2018-01-25 | $49.45 | $50.50 | $48.00 | $48.25 | $47.58 | 5,682,160 |
| 2018-01-24 | $50.32 | $50.32 | $48.90 | $49.45 | $48.77 | 6,136,870 |
| 2018-01-23 | $50.43 | $51.52 | $49.20 | $50.32 | $49.62 | 7,173,910 |
| 2018-01-22 | $47.53 | $50.45 | $47.53 | $50.41 | $49.71 | 7,503,990 |
| 2018-01-19 | $48.98 | $49.11 | $47.07 | $47.84 | $47.18 | 5,838,350 |
| 2018-01-18 | $47.39 | $49.15 | $47.07 | $48.69 | $48.02 | 7,430,850 |
| 2018-01-17 | $48.90 | $50.10 | $46.82 | $46.95 | $46.30 | 8,529,080 |
| 2018-01-16 | $47.23 | $50.68 | $46.60 | $48.99 | $48.31 | 13,704,450 |
| 2018-01-15 | $45.90 | $47.68 | $45.80 | $47.23 | $46.58 | 12,338,710 |
| 2018-01-12 | $44.00 | $46.09 | $43.92 | $45.94 | $45.30 | 10,797,500 |
| 2018-01-11 | $43.57 | $44.80 | $43.30 | $44.35 | $43.74 | 7,729,740 |
| 2018-01-10 | $43.60 | $44.33 | $42.27 | $44.11 | $43.50 | 11,787,280 |
| 2018-01-09 | $43.60 | $44.45 | $42.75 | $43.36 | $42.76 | 14,467,640 |
| 2018-01-08 | $44.92 | $44.97 | $41.89 | $43.94 | $43.33 | 11,692,490 |
| 2018-01-05 | $45.79 | $45.90 | $45.15 | $45.31 | $44.68 | 6,025,490 |
| 2018-01-04 | $45.11 | $46.76 | $45.11 | $45.93 | $45.29 | 9,220,990 |
| 2018-01-03 | $45.88 | $45.88 | $45.18 | $45.51 | $44.88 | 6,954,310 |
| 2018-01-02 | $46.17 | $46.65 | $45.20 | $45.84 | $45.21 | 5,848,650 |
| 2018-01-01 | $46.66 | $46.66 | $46.66 | $46.66 | $46.01 | 0 |
| 2017-12-29 | $47.11 | $47.52 | $45.50 | $46.66 | $46.01 | 7,925,690 |
| 2017-12-28 | $45.13 | $47.35 | $44.76 | $47.25 | $46.60 | 15,068,500 |
| 2017-12-27 | $45.22 | $45.40 | $44.00 | $44.11 | $43.50 | 3,961,670 |
| 2017-12-26 | $44.70 | $45.30 | $44.14 | $45.22 | $44.59 | 4,871,970 |
| 2017-12-25 | $45.75 | $46.10 | $43.67 | $45.01 | $44.39 | 8,507,210 |
| 2017-12-22 | $46.18 | $46.19 | $44.80 | $45.25 | $44.62 | 6,883,060 |
| 2017-12-21 | $46.80 | $47.48 | $45.70 | $46.23 | $45.59 | 7,730,880 |
| 2017-12-20 | $47.09 | $47.48 | $46.00 | $46.84 | $46.19 | 7,173,890 |
| 2017-12-19 | $46.49 | $48.14 | $46.47 | $47.10 | $46.45 | 5,928,280 |
| 2017-12-18 | $46.15 | $47.77 | $46.10 | $47.02 | $46.37 | 5,528,780 |
| 2017-12-15 | $47.63 | $48.50 | $45.85 | $46.39 | $45.75 | 5,603,900 |
| 2017-12-14 | $47.78 | $48.00 | $46.98 | $47.10 | $46.45 | 4,282,730 |
| 2017-12-13 | $46.90 | $47.92 | $46.50 | $47.84 | $47.18 | 5,010,850 |
| 2017-12-12 | $47.35 | $48.10 | $46.50 | $46.81 | $46.16 | 4,693,740 |
| 2017-12-11 | $45.09 | $47.66 | $45.05 | $47.48 | $46.82 | 7,901,240 |
| 2017-12-08 | $43.77 | $45.20 | $43.52 | $45.14 | $44.52 | 4,649,600 |
| 2017-12-07 | $44.40 | $44.78 | $43.50 | $43.81 | $43.20 | 3,518,990 |
| 2017-12-06 | $44.13 | $45.34 | $43.30 | $44.39 | $43.78 | 4,548,980 |
| 2017-12-05 | $44.37 | $45.77 | $43.85 | $44.45 | $43.84 | 7,714,390 |
| 2017-12-04 | $42.70 | $45.20 | $42.00 | $44.48 | $43.86 | 12,589,770 |
| 2017-12-01 | $42.53 | $43.13 | $41.88 | $42.17 | $41.59 | 3,059,510 |
| 2017-11-30 | $42.63 | $42.99 | $41.85 | $42.63 | $42.04 | 3,501,020 |
| 2017-11-29 | $43.45 | $43.45 | $41.80 | $42.65 | $42.06 | 5,102,680 |
| 2017-11-28 | $41.50 | $44.10 | $40.96 | $43.02 | $42.42 | 10,114,420 |
| 2017-11-27 | $41.00 | $43.15 | $40.00 | $41.59 | $41.01 | 8,241,570 |
| 2017-11-24 | $41.06 | $42.19 | $40.00 | $41.55 | $40.98 | 7,291,400 |
| 2017-11-23 | $44.62 | $44.80 | $41.20 | $41.60 | $41.02 | 11,905,950 |
| 2017-11-22 | $46.90 | $47.30 | $43.95 | $45.06 | $44.44 | 10,390,910 |
| 2017-11-21 | $45.50 | $47.60 | $45.48 | $46.87 | $46.22 | 7,762,010 |
| 2017-11-20 | $45.60 | $45.75 | $42.71 | $45.62 | $44.99 | 4,931,000 |
| 2017-11-17 | $47.40 | $47.40 | $44.81 | $45.62 | $44.99 | 7,871,320 |
| 2017-11-16 | $46.94 | $48.48 | $46.00 | $47.61 | $46.95 | 8,584,130 |
| 2017-11-15 | $46.32 | $47.20 | $45.75 | $46.73 | $46.08 | 6,158,840 |
| 2017-11-14 | $47.50 | $48.23 | $45.82 | $46.17 | $45.53 | 10,126,700 |
| 2017-11-13 | $48.77 | $49.00 | $47.77 | $48.30 | $47.63 | 7,481,090 |
| 2017-11-10 | $47.80 | $50.57 | $47.61 | $48.71 | $48.04 | 9,494,970 |
| 2017-11-09 | $47.94 | $48.24 | $46.74 | $48.21 | $47.54 | 7,435,770 |
| 2017-11-08 | $48.92 | $49.38 | $47.43 | $48.17 | $47.50 | 11,507,430 |
| 2017-11-07 | $49.60 | $51.17 | $47.89 | $48.51 | $47.84 | 11,581,580 |
| 2017-11-06 | $48.06 | $50.85 | $47.96 | $50.00 | $49.31 | 9,458,490 |
| 2017-11-03 | $46.39 | $49.60 | $46.26 | $47.99 | $47.33 | 11,230,810 |
| 2017-11-02 | $45.96 | $47.47 | $45.90 | $46.33 | $45.69 | 8,769,340 |
| 2017-11-01 | $47.44 | $47.59 | $45.62 | $46.37 | $45.73 | 9,284,080 |
| 2017-10-31 | $44.45 | $48.22 | $44.41 | $46.53 | $45.89 | 16,372,210 |
| 2017-10-30 | $39.30 | $43.97 | $39.00 | $43.97 | $43.36 | 26,858,100 |
| 2017-10-27 | $38.27 | $40.38 | $37.81 | $39.97 | $39.42 | 11,059,300 |
| 2017-10-26 | $38.98 | $39.41 | $38.02 | $38.24 | $37.71 | 11,563,120 |
| 2017-10-25 | $38.65 | $38.99 | $37.50 | $37.83 | $37.31 | 8,418,760 |
| 2017-10-24 | $38.90 | $39.09 | $38.56 | $38.79 | $38.25 | 5,031,020 |
| 2017-10-23 | $37.95 | $39.17 | $37.80 | $39.05 | $38.51 | 5,943,240 |
| 2017-10-20 | $38.48 | $38.51 | $37.60 | $38.08 | $37.55 | 6,105,420 |
| 2017-10-19 | $38.45 | $38.98 | $38.05 | $38.54 | $38.01 | 6,696,760 |
| 2017-10-18 | $38.27 | $38.72 | $37.59 | $38.70 | $38.16 | 4,650,820 |
| 2017-10-17 | $38.12 | $39.16 | $37.83 | $38.30 | $37.77 | 5,679,960 |
| 2017-10-16 | $40.10 | $40.27 | $38.25 | $38.49 | $37.96 | 13,320,780 |
| 2017-10-13 | $40.69 | $41.30 | $39.91 | $40.47 | $39.91 | 6,099,780 |
| 2017-10-12 | $40.99 | $41.30 | $40.30 | $40.80 | $40.24 | 5,012,770 |
| 2017-10-11 | $39.20 | $41.50 | $38.68 | $41.19 | $40.62 | 9,888,490 |
| 2017-10-10 | $38.95 | $39.98 | $38.51 | $39.28 | $38.74 | 5,592,200 |
| 2017-10-09 | $39.20 | $40.05 | $37.51 | $39.25 | $38.71 | 8,081,740 |
| 2017-10-06 | $39.09 | $39.09 | $39.09 | $39.09 | $38.55 | 0 |
| 2017-10-05 | $39.09 | $39.09 | $39.09 | $39.09 | $38.55 | 0 |
| 2017-10-04 | $39.09 | $39.09 | $39.09 | $39.09 | $38.55 | 0 |
| 2017-10-03 | $39.09 | $39.09 | $39.09 | $39.09 | $38.55 | 0 |
| 2017-10-02 | $39.09 | $39.09 | $39.09 | $39.09 | $38.55 | 0 |
| 2017-09-29 | $39.90 | $41.20 | $38.72 | $39.09 | $38.55 | 9,236,840 |
| 2017-09-28 | $37.90 | $40.25 | $37.40 | $39.91 | $39.36 | 12,498,390 |
| 2017-09-27 | $38.59 | $38.60 | $37.80 | $37.85 | $37.33 | 4,932,200 |
| 2017-09-26 | $38.28 | $39.17 | $37.68 | $38.62 | $38.09 | 4,458,980 |
| 2017-09-25 | $37.45 | $38.75 | $37.20 | $38.20 | $37.67 | 7,635,320 |
| 2017-09-22 | $37.04 | $38.03 | $37.04 | $37.27 | $36.75 | 4,556,230 |
| 2017-09-21 | $38.54 | $38.56 | $37.48 | $37.51 | $36.99 | 4,770,760 |
| 2017-09-20 | $38.50 | $39.64 | $37.68 | $38.06 | $37.53 | 7,497,330 |
| 2017-09-19 | $39.55 | $39.78 | $37.80 | $38.28 | $37.75 | 8,136,460 |
| 2017-09-18 | $37.98 | $39.90 | $37.98 | $39.41 | $38.86 | 9,621,240 |
| 2017-09-15 | $38.76 | $39.25 | $37.37 | $37.86 | $37.34 | 8,432,720 |
| 2017-09-14 | $37.71 | $39.35 | $36.93 | $39.31 | $38.77 | 12,896,150 |
| 2017-09-13 | $37.13 | $39.49 | $36.40 | $37.79 | $37.27 | 17,085,410 |
| 2017-09-12 | $34.25 | $37.18 | $33.96 | $36.98 | $36.47 | 13,967,960 |
| 2017-09-11 | $32.80 | $34.80 | $32.50 | $34.52 | $34.04 | 8,342,390 |
| 2017-09-08 | $33.40 | $33.40 | $32.60 | $32.88 | $32.43 | 5,272,370 |
| 2017-09-07 | $33.86 | $33.88 | $32.91 | $33.53 | $33.07 | 5,280,780 |
| 2017-09-06 | $33.65 | $33.95 | $33.65 | $33.86 | $33.39 | 3,110,830 |
| 2017-09-05 | $33.69 | $33.90 | $33.47 | $33.79 | $33.32 | 2,925,960 |
| 2017-09-04 | $34.48 | $34.65 | $33.33 | $33.80 | $33.33 | 6,397,580 |
| 2017-09-01 | $34.56 | $34.90 | $34.26 | $34.75 | $34.27 | 4,926,160 |
| 2017-08-31 | $34.80 | $35.44 | $33.59 | $34.89 | $34.41 | 6,569,050 |
| 2017-08-30 | $34.10 | $35.20 | $33.80 | $34.88 | $34.40 | 8,264,560 |
| 2017-08-29 | $32.65 | $34.80 | $32.37 | $34.14 | $33.67 | 11,170,010 |
| 2017-08-28 | $32.10 | $33.12 | $32.10 | $32.79 | $32.34 | 10,290,320 |
| 2017-08-25 | $30.36 | $31.66 | $30.36 | $31.59 | $31.15 | 9,343,280 |
| 2017-08-24 | $31.35 | $31.35 | $30.00 | $30.38 | $29.96 | 11,712,960 |
| 2017-08-23 | $31.10 | $31.66 | $30.70 | $31.47 | $31.03 | 5,843,620 |
| 2017-08-22 | $32.30 | $32.65 | $30.11 | $31.28 | $30.85 | 17,247,040 |
| 2017-08-21 | $33.15 | $33.41 | $32.34 | $32.65 | $32.20 | 3,781,190 |
| 2017-08-18 | $32.01 | $33.52 | $32.01 | $33.00 | $32.54 | 8,549,390 |
| 2017-08-17 | $32.60 | $33.07 | $31.60 | $32.40 | $31.95 | 7,095,210 |
| 2017-08-16 | $32.81 | $33.23 | $32.40 | $32.70 | $32.25 | 5,340,090 |
| 2017-08-15 | $33.19 | $33.25 | $32.51 | $32.83 | $32.38 | 5,028,120 |
| 2017-08-14 | $33.07 | $34.10 | $32.10 | $33.18 | $32.72 | 6,996,350 |
| 2017-08-11 | $33.52 | $35.00 | $32.56 | $32.98 | $32.52 | 9,269,430 |
| 2017-08-10 | $33.35 | $35.05 | $33.02 | $33.72 | $33.25 | 11,949,000 |
| 2017-08-09 | $31.92 | $34.00 | $31.50 | $33.33 | $32.87 | 12,848,220 |
| 2017-08-08 | $32.50 | $33.30 | $31.55 | $32.05 | $31.61 | 10,063,900 |
| 2017-08-07 | $30.55 | $32.50 | $30.30 | $32.47 | $32.02 | 13,038,070 |
| 2017-08-04 | $30.97 | $31.29 | $30.33 | $30.51 | $30.09 | 7,303,600 |
| 2017-08-03 | $31.66 | $32.29 | $30.50 | $30.91 | $30.48 | 10,590,840 |
| 2017-08-02 | $31.83 | $32.05 | $30.99 | $31.74 | $31.30 | 8,144,250 |
| 2017-08-01 | $32.10 | $32.44 | $31.02 | $31.97 | $31.53 | 11,089,890 |
| 2017-07-31 | $30.00 | $32.88 | $30.00 | $32.01 | $31.57 | 21,312,570 |
| 2017-07-28 | $27.90 | $30.13 | $27.71 | $29.89 | $29.48 | 21,481,640 |
| 2017-07-27 | $28.20 | $28.55 | $27.90 | $28.09 | $27.70 | 12,155,530 |
| 2017-07-26 | $27.90 | $28.20 | $27.25 | $27.94 | $27.55 | 6,207,070 |
| 2017-07-25 | $28.15 | $28.46 | $27.53 | $27.66 | $27.28 | 5,394,420 |
| 2017-07-24 | $27.85 | $28.85 | $27.75 | $27.91 | $27.52 | 11,817,770 |
| 2017-07-21 | $26.50 | $28.27 | $26.50 | $28.15 | $27.76 | 19,173,130 |
| 2017-07-20 | $25.15 | $25.98 | $25.15 | $25.74 | $25.38 | 6,424,870 |
| 2017-07-19 | $25.40 | $25.82 | $25.19 | $25.31 | $24.96 | 8,523,520 |
| 2017-07-18 | $25.00 | $25.80 | $24.35 | $25.34 | $24.99 | 10,037,150 |
| 2017-07-17 | $28.06 | $28.09 | $25.43 | $25.43 | $25.08 | 23,110,670 |
| 2017-07-14 | $28.50 | $28.55 | $27.82 | $28.26 | $27.87 | 6,665,490 |
| 2017-07-13 | $27.91 | $28.77 | $27.81 | $28.52 | $28.13 | 7,412,640 |
| 2017-07-12 | $27.40 | $28.14 | $27.18 | $28.11 | $27.72 | 14,872,190 |
| 2017-07-11 | $26.80 | $27.46 | $26.72 | $27.18 | $26.80 | 7,408,830 |
| 2017-07-10 | $26.78 | $27.09 | $26.48 | $26.91 | $26.54 | 3,673,590 |
| 2017-07-07 | $26.99 | $27.07 | $26.48 | $26.77 | $26.40 | 5,764,500 |
| 2017-07-06 | $27.35 | $27.35 | $26.48 | $27.09 | $26.72 | 7,962,080 |
| 2017-07-05 | $27.34 | $27.86 | $27.10 | $27.35 | $26.97 | 6,609,890 |
| 2017-07-04 | $27.43 | $27.60 | $27.09 | $27.32 | $26.94 | 4,063,060 |
| 2017-07-03 | $26.56 | $27.80 | $26.32 | $27.49 | $27.11 | 9,462,360 |
| 2017-06-30 | $26.35 | $26.70 | $26.30 | $26.61 | $26.24 | 3,032,680 |
| 2017-06-29 | $26.90 | $26.90 | $26.13 | $26.47 | $26.10 | 4,075,870 |
| 2017-06-28 | $26.96 | $27.19 | $26.41 | $26.71 | $26.34 | 3,611,790 |
| 2017-06-27 | $26.82 | $27.38 | $26.60 | $26.94 | $26.57 | 4,663,300 |
| 2017-06-26 | $26.35 | $27.38 | $26.28 | $26.85 | $26.48 | 14,792,260 |
| 2017-06-23 | $25.32 | $26.53 | $25.30 | $26.40 | $26.03 | 13,149,620 |
| 2017-06-22 | $25.72 | $26.35 | $25.14 | $25.23 | $24.88 | 11,855,020 |
| 2017-06-21 | $24.88 | $25.65 | $24.81 | $25.63 | $25.28 | 5,262,080 |
| 2017-06-20 | $24.77 | $24.97 | $24.73 | $24.88 | $24.54 | 2,097,340 |
| 2017-06-19 | $25.02 | $25.34 | $24.60 | $24.70 | $24.36 | 4,772,780 |
| 2017-06-16 | $25.09 | $25.40 | $24.81 | $25.07 | $24.72 | 3,542,870 |
| 2017-06-15 | $24.99 | $25.20 | $24.57 | $25.08 | $24.73 | 3,588,080 |
| 2017-06-14 | $25.10 | $25.60 | $24.90 | $24.98 | $24.63 | 3,662,760 |
| 2017-06-13 | $25.38 | $25.50 | $24.75 | $25.28 | $24.93 | 4,346,960 |
| 2017-06-12 | $25.00 | $25.96 | $24.90 | $25.60 | $25.25 | 7,372,160 |
| 2017-06-09 | $25.00 | $25.53 | $24.90 | $25.04 | $24.69 | 4,907,680 |
| 2017-06-08 | $24.82 | $25.49 | $24.67 | $25.01 | $24.66 | 5,727,830 |
| 2017-06-07 | $24.50 | $25.15 | $24.32 | $24.89 | $24.55 | 4,177,560 |
| 2017-06-06 | $24.10 | $24.54 | $23.90 | $24.53 | $24.19 | 2,145,300 |
| 2017-06-05 | $23.68 | $24.40 | $23.55 | $24.09 | $23.76 | 3,403,510 |
| 2017-06-02 | $23.50 | $23.87 | $23.04 | $23.73 | $23.40 | 3,303,690 |
| 2017-06-01 | $24.28 | $24.28 | $23.48 | $23.69 | $23.36 | 3,259,000 |
| 2017-05-31 | $24.60 | $24.79 | $24.18 | $24.28 | $23.94 | 2,216,740 |
| 2017-05-30 | $24.40 | $24.40 | $24.40 | $24.40 | $24.06 | 0 |
| 2017-05-29 | $24.40 | $24.40 | $24.40 | $24.40 | $24.06 | 0 |
| 2017-05-26 | $24.41 | $24.72 | $24.27 | $24.40 | $24.06 | 3,661,120 |
| 2017-05-25 | $24.08 | $24.44 | $23.83 | $24.41 | $24.07 | 4,200,650 |
| 2017-05-24 | $23.89 | $24.05 | $23.49 | $23.98 | $23.65 | 3,022,310 |
| 2017-05-23 | $23.36 | $24.40 | $23.35 | $23.96 | $23.63 | 9,070,870 |
| 2017-05-22 | $23.73 | $24.05 | $23.30 | $23.47 | $23.15 | 6,463,070 |
| 2017-05-19 | $23.85 | $24.29 | $23.50 | $23.88 | $23.55 | 3,411,000 |
| 2017-05-18 | $24.05 | $24.48 | $23.96 | $24.05 | $23.72 | 1,900,500 |
| 2017-05-17 | $24.56 | $24.72 | $23.93 | $24.11 | $23.71 | 3,934,760 |
| 2017-05-16 | $23.84 | $24.79 | $23.61 | $24.53 | $24.05 | 6,813,480 |
| 2017-05-15 | $22.80 | $23.93 | $22.80 | $23.84 | $23.37 | 6,745,770 |
| 2017-05-12 | $23.29 | $23.29 | $22.81 | $22.99 | $22.54 | 4,196,470 |
| 2017-05-11 | $22.80 | $23.20 | $22.50 | $23.08 | $22.63 | 4,123,700 |
| 2017-05-10 | $23.87 | $24.02 | $22.81 | $22.98 | $22.53 | 4,862,450 |
| 2017-05-09 | $23.35 | $23.85 | $23.30 | $23.73 | $23.26 | 4,545,470 |
| 2017-05-08 | $23.95 | $24.40 | $23.65 | $23.70 | $23.23 | 3,732,250 |
| 2017-05-05 | $24.60 | $24.60 | $24.07 | $24.10 | $23.63 | 4,144,850 |
| 2017-05-04 | $25.05 | $25.15 | $24.61 | $24.63 | $24.15 | 4,255,650 |
| 2017-05-03 | $24.72 | $25.36 | $24.41 | $25.01 | $24.52 | 5,944,060 |
| 2017-05-02 | $24.50 | $24.78 | $23.78 | $24.70 | $24.22 | 8,586,450 |
| 2017-05-01 | $24.86 | $24.86 | $24.86 | $24.86 | $24.37 | 0 |
| 2017-04-28 | $27.28 | $27.28 | $24.39 | $24.86 | $24.37 | 19,926,930 |
| 2017-04-27 | $27.20 | $27.20 | $26.50 | $27.10 | $26.57 | 4,791,300 |
| 2017-04-26 | $27.28 | $28.11 | $27.18 | $27.30 | $26.76 | 7,251,740 |
| 2017-04-25 | $26.60 | $27.57 | $26.58 | $27.22 | $26.69 | 7,060,950 |
| 2017-04-24 | $27.12 | $27.25 | $26.17 | $26.65 | $26.13 | 9,562,580 |
| 2017-04-21 | $29.00 | $29.00 | $27.45 | $27.62 | $27.08 | 13,243,050 |
| 2017-04-20 | $27.40 | $29.59 | $27.23 | $28.83 | $28.26 | 20,061,120 |
| 2017-04-19 | $27.10 | $27.56 | $26.98 | $27.43 | $26.89 | 7,903,500 |
| 2017-04-18 | $26.51 | $27.66 | $26.47 | $27.16 | $26.63 | 12,396,900 |
| 2017-04-17 | $26.60 | $26.78 | $26.30 | $26.53 | $26.01 | 4,901,340 |
| 2017-04-14 | $26.85 | $26.93 | $26.30 | $26.57 | $26.05 | 5,669,990 |
| 2017-04-13 | $26.08 | $26.81 | $26.00 | $26.77 | $26.24 | 6,957,050 |
| 2017-04-12 | $26.20 | $26.53 | $25.80 | $26.15 | $25.64 | 6,339,270 |
| 2017-04-11 | $25.60 | $26.30 | $25.60 | $25.99 | $25.48 | 7,161,390 |
| 2017-04-10 | $27.00 | $27.05 | $25.80 | $25.92 | $25.41 | 7,973,140 |
| 2017-04-07 | $27.13 | $27.45 | $26.75 | $27.12 | $26.59 | 7,835,630 |
| 2017-04-06 | $26.53 | $28.80 | $26.28 | $27.51 | $26.97 | 10,220,550 |
| 2017-04-05 | $26.40 | $27.14 | $26.09 | $26.67 | $26.15 | 9,135,490 |
| 2017-04-04 | $26.10 | $26.10 | $26.10 | $26.10 | $25.59 | 0 |
| 2017-04-03 | $26.10 | $26.10 | $26.10 | $26.10 | $25.59 | 0 |
| 2017-03-31 | $25.80 | $26.24 | $25.61 | $26.10 | $25.59 | 4,503,290 |
| 2017-03-30 | $26.62 | $26.62 | $25.55 | $25.72 | $25.22 | 9,403,640 |
| 2017-03-29 | $26.69 | $26.75 | $26.30 | $26.64 | $26.12 | 6,764,760 |
| 2017-03-28 | $26.60 | $26.74 | $26.21 | $26.61 | $26.09 | 5,573,020 |
| 2017-03-27 | $26.56 | $26.86 | $26.12 | $26.48 | $25.96 | 9,475,520 |
| 2017-03-24 | $27.30 | $27.65 | $26.05 | $26.60 | $26.08 | 15,021,710 |
| 2017-03-23 | $27.85 | $27.85 | $26.88 | $27.18 | $26.65 | 13,993,440 |
| 2017-03-22 | $28.00 | $28.42 | $27.38 | $27.85 | $27.30 | 12,840,960 |
| 2017-03-21 | $27.56 | $28.65 | $27.31 | $28.38 | $27.82 | 13,011,330 |
| 2017-03-20 | $28.10 | $28.30 | $27.07 | $27.65 | $27.11 | 10,385,260 |
| 2017-03-17 | $27.96 | $28.53 | $27.76 | $28.04 | $27.49 | 9,271,880 |
| 2017-03-16 | $27.97 | $28.59 | $27.58 | $27.98 | $27.43 | 10,198,870 |
| 2017-03-15 | $27.45 | $28.27 | $27.45 | $27.97 | $27.42 | 9,041,380 |
| 2017-03-14 | $27.71 | $28.12 | $27.27 | $27.68 | $27.14 | 12,685,290 |
| 2017-03-13 | $26.45 | $28.10 | $26.11 | $28.00 | $27.45 | 16,244,070 |
| 2017-03-10 | $26.92 | $27.31 | $26.33 | $26.45 | $25.93 | 10,792,290 |
| 2017-03-09 | $26.50 | $27.05 | $26.25 | $26.79 | $26.26 | 11,735,510 |
| 2017-03-08 | $26.45 | $26.86 | $26.08 | $26.45 | $25.93 | 10,368,830 |
| 2017-03-07 | $26.10 | $27.40 | $26.02 | $26.65 | $26.13 | 19,249,120 |
| 2017-03-06 | $24.99 | $26.90 | $24.99 | $25.99 | $25.48 | 22,043,070 |
| 2017-03-03 | $24.20 | $25.60 | $24.10 | $25.12 | $24.63 | 25,217,040 |
| 2017-03-02 | $24.05 | $24.33 | $23.60 | $23.86 | $23.39 | 6,690,210 |
| 2017-03-01 | $24.00 | $24.25 | $23.94 | $24.04 | $23.57 | 4,924,390 |
| 2017-02-28 | $24.00 | $24.22 | $23.88 | $24.04 | $23.57 | 3,816,310 |
| 2017-02-27 | $24.63 | $24.88 | $23.89 | $24.02 | $23.55 | 7,536,370 |
| 2017-02-24 | $24.75 | $24.85 | $24.50 | $24.82 | $24.33 | 4,313,340 |
| 2017-02-23 | $25.15 | $25.52 | $24.70 | $24.84 | $24.35 | 10,088,820 |
| 2017-02-22 | $24.42 | $25.50 | $24.33 | $25.23 | $24.73 | 15,376,690 |
| 2017-02-21 | $24.79 | $24.79 | $24.23 | $24.46 | $23.98 | 7,813,570 |
| 2017-02-20 | $24.10 | $24.86 | $23.71 | $24.79 | $24.30 | 14,362,560 |
| 2017-02-17 | $23.88 | $24.44 | $23.88 | $24.16 | $23.69 | 8,067,700 |
| 2017-02-16 | $24.04 | $24.18 | $23.60 | $23.88 | $23.41 | 3,891,920 |
| 2017-02-15 | $24.50 | $24.79 | $23.89 | $23.95 | $23.48 | 6,469,890 |
| 2017-02-14 | $23.80 | $24.55 | $23.63 | $24.41 | $23.93 | 9,284,920 |
| 2017-02-13 | $23.05 | $24.57 | $23.04 | $23.95 | $23.48 | 13,778,750 |
| 2017-02-10 | $23.48 | $23.48 | $23.16 | $23.17 | $22.72 | 4,025,000 |
| 2017-02-09 | $22.95 | $23.40 | $22.81 | $23.37 | $22.91 | 5,758,940 |
| 2017-02-08 | $22.96 | $22.98 | $22.70 | $22.92 | $22.47 | 3,057,630 |
| 2017-02-07 | $23.00 | $23.23 | $22.70 | $22.87 | $22.42 | 2,922,360 |
| 2017-02-06 | $23.11 | $23.30 | $22.70 | $23.03 | $22.58 | 4,515,420 |
| 2017-02-03 | $23.17 | $23.47 | $23.03 | $23.10 | $22.65 | 3,120,050 |
| 2017-02-02 | $23.12 | $23.12 | $23.12 | $23.12 | $22.67 | 0 |
| 2017-02-01 | $23.12 | $23.12 | $23.12 | $23.12 | $22.67 | 0 |
| 2017-01-31 | $23.12 | $23.12 | $23.12 | $23.12 | $22.67 | 0 |
| 2017-01-30 | $23.12 | $23.12 | $23.12 | $23.12 | $22.67 | 0 |
| 2017-01-27 | $23.12 | $23.12 | $23.12 | $23.12 | $22.67 | 0 |
| 2017-01-26 | $23.28 | $23.44 | $23.10 | $23.12 | $22.67 | 2,703,790 |
| 2017-01-25 | $23.28 | $23.45 | $23.00 | $23.27 | $22.81 | 3,194,200 |
| 2017-01-24 | $22.94 | $23.53 | $22.94 | $23.27 | $22.81 | 5,960,880 |
| 2017-01-23 | $23.25 | $24.44 | $22.83 | $22.87 | $22.42 | 12,749,500 |
| 2017-01-20 | $23.25 | $23.25 | $23.25 | $23.25 | $22.79 | 0 |
| 2017-01-19 | $23.25 | $23.25 | $23.25 | $23.25 | $22.79 | 0 |
| 2017-01-18 | $23.25 | $23.25 | $23.25 | $23.25 | $22.79 | 0 |
| 2017-01-17 | $23.25 | $23.25 | $23.25 | $23.25 | $22.79 | 0 |
| 2017-01-16 | $23.25 | $23.25 | $23.25 | $23.25 | $22.79 | 0 |
| 2017-01-13 | $23.25 | $23.25 | $23.25 | $23.25 | $22.79 | 0 |
| 2017-01-12 | $23.25 | $23.25 | $23.25 | $23.25 | $22.79 | 0 |
| 2017-01-11 | $23.25 | $23.25 | $23.25 | $23.25 | $22.79 | 0 |
| 2017-01-10 | $23.25 | $23.25 | $23.25 | $23.25 | $22.79 | 0 |
| 2017-01-09 | $23.25 | $23.25 | $23.25 | $23.25 | $22.79 | 0 |
| 2017-01-06 | $22.92 | $23.38 | $22.89 | $23.25 | $22.79 | 6,294,360 |
| 2017-01-05 | $23.20 | $23.26 | $22.83 | $22.89 | $22.44 | 3,708,180 |
| 2017-01-04 | $22.55 | $23.20 | $22.43 | $23.18 | $22.73 | 6,426,330 |
| 2017-01-03 | $22.60 | $22.95 | $22.53 | $22.57 | $22.13 | 2,795,870 |
| 2017-01-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.16 | 0 |
| 2016-12-30 | $22.38 | $22.73 | $22.38 | $22.60 | $22.16 | 2,043,820 |
| 2016-12-29 | $22.32 | $22.59 | $22.00 | $22.40 | $21.96 | 1,614,330 |
| 2016-12-28 | $22.40 | $22.59 | $22.26 | $22.34 | $21.90 | 1,482,770 |
| 2016-12-27 | $22.56 | $22.76 | $22.38 | $22.40 | $21.96 | 1,685,960 |
| 2016-12-26 | $22.15 | $22.69 | $21.80 | $22.61 | $22.17 | 2,602,400 |
| 2016-12-23 | $22.80 | $22.90 | $22.13 | $22.16 | $21.73 | 3,472,100 |
| 2016-12-22 | $23.45 | $23.54 | $22.84 | $22.91 | $22.46 | 4,373,680 |
| 2016-12-21 | $23.41 | $23.52 | $23.18 | $23.47 | $23.01 | 4,041,060 |
| 2016-12-20 | $23.58 | $23.58 | $23.18 | $23.39 | $22.93 | 3,930,300 |
| 2016-12-19 | $22.86 | $23.58 | $22.86 | $23.50 | $23.04 | 5,175,770 |
| 2016-12-16 | $23.06 | $23.19 | $22.68 | $22.86 | $22.41 | 2,438,040 |
| 2016-12-15 | $22.88 | $23.20 | $22.66 | $23.06 | $22.61 | 3,645,630 |
| 2016-12-14 | $22.61 | $23.18 | $22.56 | $22.89 | $22.44 | 4,301,820 |
| 2016-12-13 | $22.19 | $23.03 | $22.01 | $22.70 | $22.25 | 5,202,700 |
| 2016-12-12 | $23.70 | $23.85 | $22.36 | $22.45 | $22.01 | 8,099,620 |
| 2016-12-09 | $23.29 | $23.70 | $23.28 | $23.51 | $23.05 | 5,160,930 |
| 2016-12-08 | $23.38 | $23.97 | $23.20 | $23.37 | $22.91 | 7,541,190 |
| 2016-12-07 | $23.27 | $23.31 | $22.92 | $23.30 | $22.84 | 3,168,190 |
| 2016-12-06 | $22.93 | $23.25 | $22.85 | $23.22 | $22.76 | 4,024,510 |
| 2016-12-05 | $22.71 | $23.20 | $22.69 | $22.93 | $22.48 | 2,833,230 |
| 2016-12-02 | $22.90 | $23.05 | $22.78 | $22.90 | $22.45 | 3,392,370 |
| 2016-12-01 | $22.93 | $23.05 | $22.75 | $23.00 | $22.55 | 3,606,160 |
| 2016-11-30 | $23.00 | $23.14 | $22.76 | $22.94 | $22.49 | 6,542,320 |
| 2016-11-29 | $23.19 | $23.80 | $23.07 | $23.22 | $22.76 | 7,004,800 |
| 2016-11-28 | $23.50 | $23.79 | $23.13 | $23.19 | $22.73 | 5,315,510 |
| 2016-11-25 | $23.50 | $23.67 | $22.83 | $23.46 | $23.00 | 5,326,540 |
| 2016-11-24 | $23.95 | $23.95 | $23.43 | $23.60 | $23.14 | 7,775,540 |
| 2016-11-23 | $23.07 | $23.85 | $22.98 | $23.83 | $23.36 | 11,921,960 |
| 2016-11-22 | $23.00 | $23.14 | $22.80 | $23.03 | $22.58 | 7,679,870 |
| 2016-11-21 | $23.32 | $23.55 | $22.88 | $22.90 | $22.45 | 6,288,540 |
| 2016-11-18 | $23.40 | $23.60 | $23.30 | $23.32 | $22.86 | 3,674,870 |
| 2016-11-17 | $23.75 | $23.95 | $23.34 | $23.43 | $22.97 | 6,035,140 |
| 2016-11-16 | $24.14 | $24.37 | $23.80 | $23.86 | $23.39 | 5,886,320 |
| 2016-11-15 | $23.59 | $24.32 | $23.54 | $24.26 | $23.78 | 8,199,200 |
| 2016-11-14 | $24.12 | $24.13 | $23.48 | $23.81 | $23.34 | 6,603,880 |
| 2016-11-11 | $23.75 | $24.05 | $23.72 | $24.04 | $23.57 | 6,916,660 |
| 2016-11-10 | $23.62 | $23.90 | $23.52 | $23.80 | $23.33 | 6,035,920 |
| 2016-11-09 | $23.92 | $23.92 | $23.10 | $23.37 | $22.91 | 6,220,520 |
| 2016-11-08 | $23.69 | $24.19 | $23.50 | $23.92 | $23.45 | 8,398,900 |
| 2016-11-07 | $23.24 | $23.66 | $23.16 | $23.57 | $23.11 | 4,556,990 |
| 2016-11-04 | $23.50 | $23.85 | $23.12 | $23.34 | $22.88 | 5,297,130 |
| 2016-11-03 | $23.11 | $23.51 | $23.02 | $23.42 | $22.96 | 5,159,970 |
| 2016-11-02 | $23.72 | $23.72 | $23.15 | $23.18 | $22.73 | 5,778,060 |
| 2016-11-01 | $23.57 | $23.90 | $22.94 | $23.80 | $23.33 | 7,577,120 |
| 2016-10-31 | $23.72 | $23.95 | $23.41 | $23.51 | $23.05 | 0 |
| 2016-10-28 | $23.70 | $24.34 | $23.70 | $23.74 | $23.27 | 7,447,670 |
| 2016-10-27 | $24.26 | $24.44 | $23.66 | $23.67 | $23.21 | 7,989,060 |
| 2016-10-26 | $23.43 | $25.00 | $23.43 | $23.88 | $23.41 | 17,858,460 |
| 2016-10-25 | $23.23 | $23.61 | $23.02 | $23.56 | $23.10 | 8,120,310 |
| 2016-10-24 | $22.69 | $23.35 | $22.54 | $23.24 | $22.78 | 7,743,020 |
| 2016-10-21 | $22.93 | $22.96 | $22.35 | $22.76 | $22.31 | 5,955,210 |
| 2016-10-20 | $23.20 | $23.36 | $22.82 | $22.92 | $22.47 | 5,829,050 |
| 2016-10-19 | $23.18 | $23.25 | $22.68 | $23.18 | $22.73 | 10,075,120 |
| 2016-10-18 | $21.30 | $23.33 | $21.30 | $23.14 | $22.69 | 15,479,440 |
| 2016-10-17 | $21.60 | $21.80 | $21.33 | $21.47 | $21.05 | 3,729,280 |
| 2016-10-14 | $21.25 | $21.48 | $21.18 | $21.44 | $21.02 | 2,543,090 |
| 2016-10-13 | $21.63 | $21.77 | $21.28 | $21.39 | $20.97 | 3,810,960 |
| 2016-10-12 | $21.99 | $21.99 | $21.60 | $21.63 | $21.21 | 3,314,680 |
| 2016-10-11 | $21.89 | $22.21 | $21.75 | $21.99 | $21.56 | 4,232,800 |
| 2016-10-10 | $21.71 | $21.87 | $21.45 | $21.86 | $21.43 | 3,959,200 |
| 2016-10-07 | $21.60 | $21.60 | $21.60 | $21.60 | $21.18 | 0 |
| 2016-10-06 | $21.60 | $21.60 | $21.60 | $21.60 | $21.18 | 0 |
| 2016-10-05 | $21.60 | $21.60 | $21.60 | $21.60 | $21.18 | 0 |
| 2016-10-04 | $21.60 | $21.60 | $21.60 | $21.60 | $21.18 | 0 |
| 2016-10-03 | $21.60 | $21.60 | $21.60 | $21.60 | $21.18 | 0 |
| 2016-09-30 | $21.11 | $21.85 | $21.00 | $21.60 | $21.18 | 4,257,620 |
| 2016-09-29 | $21.02 | $21.19 | $20.92 | $21.07 | $20.66 | 2,403,700 |
| 2016-09-28 | $21.07 | $21.16 | $20.78 | $21.06 | $20.65 | 2,298,900 |
| 2016-09-27 | $20.64 | $21.01 | $20.61 | $20.94 | $20.53 | 3,487,580 |
| 2016-09-26 | $21.46 | $21.51 | $20.58 | $20.63 | $20.23 | 4,868,600 |
| 2016-09-23 | $21.73 | $21.80 | $21.44 | $21.46 | $21.04 | 2,651,100 |
| 2016-09-22 | $21.52 | $21.85 | $21.38 | $21.74 | $21.31 | 4,641,070 |
| 2016-09-21 | $21.60 | $21.70 | $21.32 | $21.41 | $20.99 | 4,503,910 |
| 2016-09-20 | $21.87 | $21.87 | $21.53 | $21.65 | $21.23 | 2,655,820 |
| 2016-09-19 | $21.65 | $22.10 | $21.65 | $21.86 | $21.43 | 3,055,170 |
| 2016-09-16 | $21.69 | $21.69 | $21.69 | $21.69 | $21.26 | 0 |
| 2016-09-15 | $21.69 | $21.69 | $21.69 | $21.69 | $21.26 | 0 |
| 2016-09-14 | $21.80 | $21.99 | $21.66 | $21.69 | $21.26 | 2,961,060 |
| 2016-09-13 | $22.10 | $22.18 | $21.80 | $22.01 | $21.58 | 2,715,740 |
| 2016-09-12 | $21.61 | $22.57 | $21.61 | $21.89 | $21.46 | 6,658,610 |
| 2016-09-09 | $22.80 | $22.89 | $22.28 | $22.36 | $21.92 | 5,039,040 |
| 2016-09-08 | $22.89 | $22.98 | $22.69 | $22.81 | $22.36 | 4,628,900 |
| 2016-09-07 | $22.60 | $22.83 | $22.50 | $22.75 | $22.30 | 6,552,110 |
| 2016-09-06 | $22.48 | $22.63 | $22.11 | $22.61 | $22.17 | 6,044,850 |
| 2016-09-05 | $22.24 | $22.66 | $22.24 | $22.37 | $21.93 | 3,576,150 |
| 2016-09-02 | $22.65 | $22.69 | $22.24 | $22.32 | $21.88 | 3,802,830 |
| 2016-09-01 | $23.00 | $23.04 | $22.60 | $22.62 | $22.18 | 3,518,340 |
| 2016-08-31 | $22.80 | $23.21 | $22.70 | $22.99 | $22.54 | 6,482,300 |
| 2016-08-30 | $22.65 | $22.81 | $22.37 | $22.70 | $22.25 | 4,426,480 |
| 2016-08-29 | $22.96 | $23.07 | $22.46 | $22.60 | $22.16 | 4,938,190 |
| 2016-08-26 | $23.05 | $23.30 | $22.90 | $22.99 | $22.54 | 3,220,140 |
| 2016-08-25 | $23.03 | $23.03 | $22.70 | $22.98 | $22.53 | 3,169,350 |
| 2016-08-24 | $23.08 | $23.23 | $22.98 | $23.14 | $22.68 | 3,195,760 |
| 2016-08-23 | $23.22 | $23.40 | $23.00 | $23.10 | $22.64 | 3,987,890 |
| 2016-08-22 | $23.54 | $23.80 | $23.20 | $23.22 | $22.75 | 5,587,410 |
| 2016-08-19 | $23.80 | $23.98 | $23.52 | $23.67 | $23.20 | 3,887,680 |
| 2016-08-18 | $24.16 | $24.30 | $23.80 | $23.90 | $23.42 | 4,793,800 |
| 2016-08-17 | $24.01 | $24.45 | $23.93 | $24.16 | $23.68 | 6,992,600 |
| 2016-08-16 | $24.48 | $25.19 | $24.11 | $24.23 | $23.74 | 15,083,200 |
| 2016-08-15 | $23.68 | $24.25 | $23.53 | $24.01 | $23.53 | 7,717,950 |
| 2016-08-12 | $23.49 | $23.68 | $23.26 | $23.60 | $23.13 | 4,420,480 |
| 2016-08-11 | $24.06 | $24.42 | $23.50 | $23.51 | $23.04 | 6,392,710 |
| 2016-08-10 | $24.20 | $24.48 | $23.88 | $24.10 | $23.62 | 5,175,450 |
| 2016-08-09 | $23.49 | $24.55 | $23.36 | $24.27 | $23.78 | 10,195,500 |
| 2016-08-08 | $22.78 | $23.75 | $22.31 | $23.71 | $23.23 | 7,834,910 |
| 2016-08-05 | $22.79 | $23.07 | $22.70 | $22.73 | $22.27 | 4,103,230 |
| 2016-08-04 | $22.62 | $22.95 | $22.41 | $22.91 | $22.45 | 4,914,800 |
| 2016-08-03 | $22.90 | $22.90 | $22.50 | $22.68 | $22.23 | 3,282,530 |
| 2016-08-02 | $22.54 | $22.80 | $22.28 | $22.74 | $22.28 | 4,383,980 |
| 2016-08-01 | $23.28 | $23.28 | $22.22 | $22.54 | $22.09 | 9,602,100 |
| 2016-07-29 | $23.80 | $24.27 | $23.47 | $23.49 | $23.02 | 8,678,400 |
| 2016-07-28 | $23.78 | $24.18 | $23.20 | $23.98 | $23.50 | 9,230,970 |
| 2016-07-27 | $24.60 | $24.87 | $23.23 | $23.79 | $23.31 | 11,638,760 |
| 2016-07-26 | $23.80 | $24.81 | $23.59 | $24.76 | $24.26 | 12,591,810 |
| 2016-07-25 | $23.55 | $23.96 | $23.24 | $23.53 | $23.06 | 7,546,970 |
| 2016-07-22 | $24.00 | $24.18 | $23.31 | $23.52 | $23.05 | 11,479,170 |
| 2016-07-21 | $24.00 | $24.58 | $23.95 | $24.19 | $23.71 | 9,738,170 |
| 2016-07-20 | $23.82 | $24.24 | $23.71 | $24.19 | $23.71 | 13,888,500 |
| 2016-07-19 | $24.48 | $24.50 | $23.18 | $23.77 | $23.29 | 20,640,020 |
| 2016-07-18 | $25.24 | $25.30 | $24.35 | $24.65 | $24.16 | 12,735,930 |
| 2016-07-15 | $25.38 | $25.61 | $25.09 | $25.50 | $24.99 | 9,092,680 |
| 2016-07-14 | $25.40 | $25.96 | $24.86 | $25.25 | $24.74 | 14,382,500 |
| 2016-07-13 | $26.00 | $26.19 | $24.99 | $25.45 | $24.94 | 17,169,680 |
| 2016-07-12 | $26.70 | $27.77 | $25.82 | $26.18 | $25.66 | 14,449,620 |
| 2016-07-11 | $26.40 | $28.50 | $26.18 | $26.79 | $26.25 | 11,952,900 |
| 2016-07-08 | $26.00 | $26.77 | $26.00 | $26.29 | $25.76 | 5,501,940 |
| 2016-07-07 | $26.22 | $27.31 | $25.80 | $26.33 | $25.80 | 14,615,610 |
| 2016-07-06 | $24.68 | $27.20 | $24.41 | $26.52 | $25.99 | 20,274,280 |
| 2016-07-05 | $24.54 | $24.98 | $24.19 | $24.77 | $24.27 | 10,546,000 |
| 2016-07-04 | $24.40 | $24.90 | $24.26 | $24.39 | $23.90 | 10,764,180 |
| 2016-07-01 | $24.98 | $25.00 | $24.31 | $24.60 | $24.11 | 7,470,620 |
| 2016-06-30 | $23.56 | $25.55 | $23.56 | $25.24 | $24.73 | 19,580,600 |
| 2016-06-29 | $23.49 | $23.59 | $22.95 | $23.23 | $22.76 | 6,892,220 |
| 2016-06-28 | $23.62 | $23.74 | $22.98 | $23.50 | $23.03 | 9,726,600 |
| 2016-06-27 | $23.60 | $24.38 | $23.30 | $23.73 | $23.25 | 11,192,460 |
| 2016-06-24 | $23.31 | $24.16 | $22.70 | $23.84 | $23.36 | 13,638,730 |
| 2016-06-23 | $22.25 | $23.50 | $22.23 | $23.43 | $22.96 | 10,366,500 |
| 2016-06-22 | $22.07 | $22.75 | $21.86 | $22.40 | $21.95 | 7,845,110 |
| 2016-06-21 | $22.75 | $23.00 | $22.06 | $22.34 | $21.89 | 10,120,210 |
| 2016-06-20 | $22.60 | $23.27 | $21.96 | $22.81 | $22.35 | 14,844,990 |
| 2016-06-17 | $21.90 | $23.40 | $21.90 | $22.15 | $21.71 | 16,802,820 |
| 2016-06-16 | $21.10 | $22.65 | $21.00 | $22.09 | $21.65 | 20,554,470 |
| 2016-06-15 | $19.68 | $21.32 | $19.53 | $21.09 | $20.67 | 16,951,870 |
| 2016-06-14 | $19.30 | $20.18 | $19.20 | $19.86 | $19.46 | 7,237,940 |
| 2016-06-13 | $20.19 | $20.45 | $19.30 | $19.35 | $18.96 | 8,821,480 |
| 2016-06-10 | $20.56 | $20.56 | $20.56 | $20.56 | $20.15 | 0 |
| 2016-06-09 | $20.56 | $20.56 | $20.56 | $20.56 | $20.15 | 0 |
| 2016-06-08 | $20.40 | $21.06 | $20.30 | $20.56 | $20.15 | 8,664,510 |
| 2016-06-07 | $20.44 | $21.00 | $20.33 | $20.53 | $20.12 | 6,986,100 |
| 2016-06-06 | $20.74 | $20.85 | $20.19 | $20.41 | $20.00 | 7,420,190 |
| 2016-06-03 | $20.33 | $21.30 | $19.90 | $20.73 | $20.31 | 18,571,450 |
| 2016-06-02 | $19.46 | $20.27 | $19.20 | $20.23 | $19.82 | 11,845,850 |
| 2016-06-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.11 | 0 |
| 2016-05-31 | $18.81 | $19.63 | $18.81 | $19.50 | $19.11 | 7,734,580 |
| 2016-05-30 | $18.84 | $18.96 | $18.55 | $18.78 | $18.40 | 3,999,860 |
| 2016-05-27 | $18.66 | $19.08 | $18.56 | $18.95 | $18.57 | 4,584,960 |
| 2016-05-26 | $19.00 | $19.25 | $18.31 | $18.84 | $18.46 | 9,367,340 |
| 2016-05-25 | $19.42 | $19.70 | $18.95 | $19.06 | $18.68 | 8,442,040 |
| 2016-05-24 | $19.90 | $19.90 | $19.30 | $19.35 | $18.96 | 5,430,410 |
| 2016-05-23 | $19.43 | $19.93 | $19.30 | $19.91 | $19.51 | 8,165,940 |
| 2016-05-20 | $19.11 | $19.50 | $18.81 | $19.41 | $19.02 | 7,414,930 |
| 2016-05-19 | $19.62 | $19.75 | $19.02 | $19.31 | $18.92 | 9,851,150 |
| 2016-05-18 | $20.41 | $20.65 | $19.08 | $19.52 | $19.13 | 10,419,700 |
| 2016-05-17 | $21.20 | $21.39 | $20.46 | $20.52 | $20.11 | 10,302,520 |
| 2016-05-16 | $20.20 | $21.23 | $19.73 | $21.18 | $20.76 | 11,634,850 |
| 2016-05-13 | $20.10 | $21.10 | $20.04 | $20.37 | $19.96 | 9,217,120 |
| 2016-05-12 | $20.50 | $20.50 | $19.02 | $20.15 | $19.75 | 9,314,660 |
| 2016-05-11 | $20.45 | $21.35 | $20.31 | $20.93 | $20.51 | 17,218,150 |
| 2016-05-10 | $19.81 | $20.98 | $19.81 | $20.45 | $20.04 | 13,793,400 |
| 2016-05-09 | $19.80 | $20.95 | $19.75 | $20.07 | $19.67 | 15,852,680 |
| 2016-05-06 | $21.35 | $21.35 | $19.80 | $19.84 | $19.44 | 14,343,130 |
| 2016-05-05 | $21.04 | $21.40 | $20.69 | $21.27 | $20.84 | 13,582,850 |
| 2016-05-04 | $21.50 | $21.90 | $21.09 | $21.28 | $20.85 | 20,251,360 |
| 2016-05-03 | $19.70 | $21.67 | $19.45 | $21.67 | $21.24 | 33,494,870 |
| 2016-05-02 | $19.70 | $19.70 | $19.70 | $19.70 | $19.31 | 0 |
| 2016-04-29 | $19.34 | $20.21 | $19.30 | $19.70 | $19.31 | 17,194,390 |
| 2016-04-28 | $18.69 | $19.68 | $18.50 | $19.48 | $19.09 | 15,753,130 |
| 2016-04-27 | $18.62 | $19.14 | $18.60 | $18.70 | $18.33 | 7,171,290 |
| 2016-04-26 | $18.46 | $18.72 | $18.30 | $18.71 | $18.33 | 5,735,830 |
| 2016-04-25 | $18.30 | $18.50 | $17.93 | $18.48 | $18.11 | 5,780,920 |
| 2016-04-22 | $17.74 | $18.34 | $17.74 | $18.32 | $17.95 | 5,359,010 |
| 2016-04-21 | $18.21 | $18.57 | $18.00 | $18.06 | $17.70 | 8,058,470 |
| 2016-04-20 | $18.92 | $19.20 | $17.86 | $18.41 | $18.04 | 17,394,930 |
| 2016-04-19 | $18.25 | $19.44 | $18.25 | $19.09 | $18.71 | 17,689,360 |
| 2016-04-18 | $18.03 | $18.48 | $17.93 | $18.26 | $17.89 | 10,976,390 |
| 2016-04-15 | $17.95 | $18.45 | $17.90 | $18.11 | $17.75 | 11,312,310 |
| 2016-04-14 | $18.20 | $18.70 | $17.88 | $17.96 | $17.60 | 14,978,650 |
| 2016-04-13 | $17.75 | $18.06 | $17.61 | $17.84 | $17.48 | 8,686,400 |
| 2016-04-12 | $17.91 | $17.98 | $17.42 | $17.58 | $17.23 | 7,049,930 |
| 2016-04-11 | $17.77 | $18.14 | $17.62 | $18.01 | $17.65 | 5,716,590 |
| 2016-04-08 | $17.55 | $17.83 | $17.19 | $17.48 | $17.13 | 4,835,600 |
| 2016-04-07 | $18.38 | $18.69 | $17.81 | $17.86 | $17.50 | 10,155,600 |
| 2016-04-06 | $17.75 | $18.37 | $17.70 | $18.31 | $17.94 | 12,593,040 |
| 2016-04-05 | $17.39 | $17.85 | $17.18 | $17.75 | $17.39 | 6,881,070 |
| 2016-04-04 | $17.49 | $17.49 | $17.49 | $17.49 | $17.14 | 0 |
| 2016-04-01 | $17.63 | $17.78 | $17.09 | $17.49 | $17.14 | 6,489,830 |
| 2016-03-31 | $17.70 | $18.06 | $17.54 | $17.68 | $17.33 | 7,134,360 |
| 2016-03-30 | $17.25 | $17.62 | $17.06 | $17.61 | $17.26 | 7,973,510 |
| 2016-03-29 | $17.99 | $18.08 | $16.96 | $17.06 | $16.72 | 9,582,690 |
| 2016-03-28 | $17.85 | $18.55 | $17.69 | $17.96 | $17.60 | 17,616,350 |
| 2016-03-25 | $17.58 | $18.00 | $17.40 | $17.69 | $17.34 | 6,800,750 |
| 2016-03-24 | $17.40 | $17.98 | $17.20 | $17.55 | $17.20 | 7,704,430 |
| 2016-03-23 | $17.42 | $17.70 | $17.15 | $17.62 | $17.27 | 8,902,600 |
| 2016-03-22 | $17.92 | $18.38 | $17.47 | $17.56 | $17.21 | 13,854,350 |
| 2016-03-21 | $17.76 | $17.95 | $17.60 | $17.91 | $17.55 | 13,589,460 |
| 2016-03-18 | $17.41 | $17.98 | $17.25 | $17.76 | $17.40 | 21,566,630 |
| 2016-03-17 | $17.10 | $17.53 | $16.97 | $17.41 | $17.06 | 9,874,470 |
| 2016-03-16 | $17.18 | $17.29 | $16.81 | $17.12 | $16.78 | 10,266,840 |
| 2016-03-15 | $17.06 | $17.38 | $16.80 | $17.14 | $16.80 | 16,416,440 |
| 2016-03-14 | $16.51 | $17.15 | $16.49 | $17.09 | $16.75 | 12,069,070 |
| 2016-03-11 | $16.47 | $16.90 | $16.13 | $16.30 | $15.97 | 7,035,470 |
| 2016-03-10 | $15.88 | $17.54 | $15.88 | $16.60 | $16.27 | 14,535,260 |
| 2016-03-09 | $16.00 | $16.35 | $15.82 | $15.97 | $15.65 | 4,195,740 |
| 2016-03-08 | $16.20 | $16.37 | $15.71 | $16.36 | $16.03 | 6,190,970 |
| 2016-03-07 | $15.98 | $16.46 | $15.98 | $16.18 | $15.86 | 6,891,150 |
| 2016-03-04 | $15.86 | $16.43 | $15.30 | $15.80 | $15.48 | 8,812,500 |
| 2016-03-03 | $15.99 | $16.68 | $15.89 | $15.99 | $15.67 | 9,436,800 |
| 2016-03-02 | $15.24 | $16.03 | $15.20 | $15.96 | $15.64 | 8,828,240 |
| 2016-03-01 | $14.91 | $15.35 | $14.70 | $15.23 | $14.92 | 7,170,110 |
| 2016-02-29 | $16.20 | $16.55 | $14.58 | $14.91 | $14.61 | 15,814,230 |
| 2016-02-26 | $16.45 | $16.94 | $15.83 | $16.20 | $15.88 | 12,490,850 |
| 2016-02-25 | $18.21 | $18.32 | $16.61 | $16.61 | $16.28 | 19,281,210 |
| 2016-02-24 | $18.80 | $19.16 | $18.25 | $18.46 | $18.09 | 31,897,170 |
| 2016-02-23 | $16.52 | $18.16 | $16.51 | $18.16 | $17.80 | 15,429,400 |
| 2016-02-22 | $16.23 | $16.78 | $16.08 | $16.51 | $16.18 | 8,639,570 |
| 2016-02-19 | $16.12 | $16.34 | $15.86 | $16.00 | $15.68 | 5,501,060 |
| 2016-02-18 | $16.50 | $16.65 | $16.15 | $16.18 | $15.86 | 6,825,780 |
| 2016-02-17 | $16.10 | $16.41 | $15.96 | $16.36 | $16.03 | 6,900,350 |
| 2016-02-16 | $15.69 | $16.30 | $15.52 | $16.20 | $15.88 | 10,405,690 |
| 2016-02-15 | $15.40 | $15.80 | $15.00 | $15.60 | $15.29 | 8,074,520 |
| 2016-02-12 | $16.22 | $16.22 | $16.22 | $16.22 | $15.89 | 0 |
| 2016-02-11 | $16.22 | $16.22 | $16.22 | $16.22 | $15.89 | 0 |
| 2016-02-10 | $16.22 | $16.22 | $16.22 | $16.22 | $15.89 | 0 |
| 2016-02-09 | $16.22 | $16.22 | $16.22 | $16.22 | $15.89 | 0 |
| 2016-02-08 | $16.22 | $16.22 | $16.22 | $16.22 | $15.89 | 0 |
| 2016-02-05 | $17.07 | $17.15 | $16.15 | $16.22 | $15.89 | 6,807,330 |
| 2016-02-04 | $16.88 | $17.43 | $16.80 | $17.04 | $16.70 | 9,586,950 |
| 2016-02-03 | $16.68 | $16.99 | $16.30 | $16.86 | $16.52 | 7,302,300 |
| 2016-02-02 | $16.56 | $17.13 | $16.40 | $17.03 | $16.69 | 9,169,760 |
| 2016-02-01 | $16.21 | $16.71 | $16.15 | $16.56 | $16.23 | 5,394,360 |
| 2016-01-29 | $15.70 | $16.75 | $15.62 | $16.49 | $16.16 | 6,815,300 |
| 2016-01-28 | $16.83 | $17.04 | $15.95 | $16.02 | $15.70 | 10,638,250 |
| 2016-01-27 | $15.81 | $17.34 | $15.40 | $17.34 | $16.99 | 18,629,510 |
| 2016-01-26 | $16.74 | $17.26 | $15.44 | $15.76 | $15.44 | 10,865,320 |
| 2016-01-25 | $16.65 | $17.30 | $16.58 | $17.04 | $16.70 | 6,276,670 |
| 2016-01-22 | $16.68 | $16.85 | $15.80 | $16.63 | $16.30 | 6,963,520 |
| 2016-01-21 | $17.00 | $17.52 | $16.20 | $16.29 | $15.96 | 8,896,430 |
| 2016-01-20 | $17.40 | $18.16 | $17.12 | $17.32 | $16.97 | 9,320,550 |
| 2016-01-19 | $16.82 | $17.69 | $16.60 | $17.66 | $17.31 | 11,342,770 |
| 2016-01-18 | $15.77 | $17.15 | $15.51 | $16.81 | $16.47 | 9,100,290 |
| 2016-01-15 | $16.40 | $17.27 | $15.90 | $16.16 | $15.84 | 11,232,460 |
| 2016-01-14 | $15.20 | $16.86 | $15.15 | $16.69 | $16.36 | 12,237,930 |
| 2016-01-13 | $17.00 | $17.43 | $16.10 | $16.16 | $15.84 | 12,945,950 |
| 2016-01-12 | $17.08 | $17.47 | $16.00 | $16.54 | $16.21 | 14,455,870 |
| 2016-01-11 | $18.40 | $18.80 | $17.07 | $17.07 | $16.73 | 14,049,520 |
| 2016-01-08 | $19.00 | $19.50 | $16.80 | $18.97 | $18.59 | 17,552,560 |
| 2016-01-07 | $19.90 | $20.05 | $18.40 | $18.40 | $18.03 | 4,458,200 |
| 2016-01-06 | $19.21 | $20.85 | $19.15 | $20.44 | $20.03 | 15,914,540 |
| 2016-01-05 | $18.56 | $20.30 | $18.56 | $19.24 | $18.85 | 20,308,600 |
| 2016-01-04 | $22.55 | $23.15 | $20.60 | $20.60 | $20.19 | 13,667,640 |
| 2016-01-01 | $22.89 | $22.89 | $22.89 | $22.89 | $22.43 | 0 |
| 2015-12-31 | $23.15 | $23.49 | $22.60 | $22.89 | $22.43 | 15,338,950 |
| 2015-12-30 | $22.79 | $23.77 | $22.33 | $23.23 | $22.76 | 29,019,300 |
| 2015-12-29 | $20.30 | $22.40 | $20.12 | $22.40 | $21.95 | 16,580,470 |
| 2015-12-28 | $21.30 | $21.80 | $20.30 | $20.36 | $19.95 | 13,378,150 |
| 2015-12-25 | $21.79 | $22.08 | $20.98 | $21.58 | $21.15 | 13,205,460 |
| 2015-12-24 | $21.00 | $21.92 | $20.59 | $21.70 | $21.26 | 16,952,280 |
| 2015-12-23 | $21.82 | $22.88 | $21.14 | $21.40 | $20.97 | 25,308,090 |
| 2015-12-22 | $22.11 | $22.49 | $20.90 | $21.79 | $21.35 | 37,099,220 |
| 2015-12-21 | $19.40 | $21.45 | $19.22 | $21.45 | $21.02 | 31,004,910 |
| 2015-12-18 | $17.77 | $19.50 | $17.45 | $19.50 | $19.11 | 21,771,870 |
| 2015-12-17 | $17.58 | $17.87 | $17.45 | $17.73 | $17.37 | 7,367,890 |
| 2015-12-16 | $17.50 | $17.74 | $17.35 | $17.41 | $17.06 | 5,831,600 |
| 2015-12-15 | $17.09 | $17.78 | $17.09 | $17.61 | $17.26 | 7,251,990 |
| 2015-12-14 | $16.50 | $17.40 | $16.40 | $17.17 | $16.83 | 5,464,480 |
| 2015-12-11 | $16.72 | $16.83 | $16.45 | $16.68 | $16.35 | 3,637,420 |
| 2015-12-10 | $16.50 | $16.95 | $16.50 | $16.64 | $16.31 | 4,763,180 |
| 2015-12-09 | $16.80 | $17.03 | $16.53 | $16.61 | $16.28 | 4,852,130 |
| 2015-12-08 | $17.68 | $17.68 | $16.87 | $16.88 | $16.54 | 6,575,470 |
| 2015-12-07 | $17.66 | $17.73 | $17.35 | $17.63 | $17.28 | 6,244,090 |
| 2015-12-04 | $17.69 | $17.76 | $17.27 | $17.58 | $17.23 | 7,693,000 |
| 2015-12-03 | $17.48 | $17.78 | $17.41 | $17.77 | $17.41 | 6,805,570 |
| 2015-12-02 | $17.30 | $17.60 | $16.82 | $17.55 | $17.20 | 7,659,440 |
| 2015-12-01 | $17.15 | $17.58 | $16.85 | $17.24 | $16.89 | 7,143,550 |
| 2015-11-30 | $16.99 | $17.43 | $16.07 | $17.22 | $16.87 | 10,648,440 |
| 2015-11-27 | $18.44 | $18.44 | $16.85 | $17.07 | $16.73 | 11,411,500 |
| 2015-11-26 | $18.97 | $19.00 | $18.46 | $18.51 | $18.14 | 10,900,500 |
| 2015-11-25 | $18.66 | $19.40 | $18.66 | $18.97 | $18.59 | 11,357,750 |
| 2015-11-24 | $18.74 | $18.84 | $18.16 | $18.58 | $18.21 | 9,227,450 |
| 2015-11-23 | $18.36 | $19.40 | $18.20 | $18.74 | $18.36 | 16,936,200 |
| 2015-11-20 | $18.20 | $18.47 | $18.03 | $18.29 | $17.92 | 10,203,230 |
| 2015-11-19 | $18.15 | $18.45 | $17.81 | $18.21 | $17.84 | 9,710,630 |
| 2015-11-18 | $18.36 | $18.79 | $18.03 | $18.10 | $17.74 | 17,355,830 |
| 2015-11-17 | $17.98 | $18.32 | $17.63 | $18.30 | $17.93 | 15,916,980 |
| 2015-11-16 | $17.04 | $17.95 | $17.01 | $17.78 | $17.42 | 8,989,380 |
| 2015-11-13 | $18.03 | $18.23 | $17.41 | $17.52 | $17.17 | 15,432,110 |
| 2015-11-12 | $18.50 | $18.65 | $18.14 | $18.27 | $17.90 | 13,501,130 |
| 2015-11-11 | $18.40 | $18.60 | $18.11 | $18.49 | $18.12 | 14,807,610 |
| 2015-11-10 | $18.18 | $18.86 | $18.00 | $18.59 | $18.22 | 23,814,030 |
| 2015-11-09 | $18.36 | $18.67 | $17.80 | $18.39 | $18.02 | 29,312,570 |
| 2015-11-06 | $18.18 | $19.56 | $18.07 | $18.87 | $18.49 | 47,397,420 |
| 2015-11-05 | $17.00 | $17.99 | $16.61 | $17.99 | $17.63 | 43,025,270 |
| 2015-11-04 | $15.66 | $16.48 | $15.53 | $16.35 | $16.02 | 26,395,300 |
| 2015-11-03 | $17.00 | $17.00 | $15.55 | $15.81 | $15.49 | 33,698,050 |
| 2015-11-02 | $15.55 | $15.55 | $15.55 | $15.55 | $15.24 | 0 |
| 2015-10-30 | $15.56 | $15.74 | $15.16 | $15.55 | $15.24 | 15,934,470 |
| 2015-10-29 | $15.10 | $15.78 | $15.09 | $15.57 | $15.26 | 17,822,190 |
| 2015-10-28 | $14.81 | $15.57 | $14.80 | $15.04 | $14.74 | 19,355,620 |
| 2015-10-27 | $15.08 | $15.17 | $14.36 | $15.11 | $14.81 | 16,033,600 |
| 2015-10-26 | $15.20 | $15.28 | $14.90 | $15.12 | $14.82 | 17,780,920 |
| 2015-10-23 | $14.48 | $15.12 | $14.46 | $15.08 | $14.78 | 18,903,790 |
| 2015-10-22 | $14.32 | $14.54 | $14.00 | $14.48 | $14.19 | 13,935,280 |
| 2015-10-21 | $15.58 | $15.68 | $14.19 | $14.20 | $13.92 | 21,729,210 |
| 2015-10-20 | $15.09 | $15.85 | $14.97 | $15.77 | $15.45 | 20,586,880 |
| 2015-10-19 | $15.10 | $15.30 | $14.75 | $15.16 | $14.86 | 17,966,400 |
| 2015-10-16 | $15.21 | $15.33 | $14.61 | $15.08 | $14.78 | 18,428,280 |
| 2015-10-15 | $14.56 | $15.10 | $14.46 | $15.09 | $14.79 | 14,961,530 |
| 2015-10-14 | $14.80 | $15.20 | $14.54 | $14.55 | $14.26 | 14,176,150 |
| 2015-10-13 | $14.60 | $15.00 | $14.53 | $14.81 | $14.51 | 15,582,250 |
| 2015-10-12 | $14.02 | $15.16 | $13.92 | $14.78 | $14.48 | 23,072,170 |
| 2015-10-09 | $13.86 | $14.07 | $13.70 | $14.01 | $13.73 | 12,628,370 |
| 2015-10-08 | $13.89 | $14.05 | $13.51 | $13.83 | $13.55 | 13,539,120 |
| 2015-10-07 | $13.22 | $13.22 | $13.22 | $13.22 | $12.95 | 0 |
| 2015-10-06 | $13.22 | $13.22 | $13.22 | $13.22 | $12.95 | 0 |
| 2015-10-05 | $13.22 | $13.22 | $13.22 | $13.22 | $12.95 | 0 |
| 2015-10-02 | $13.22 | $13.22 | $13.22 | $13.22 | $12.95 | 0 |
| 2015-10-01 | $13.22 | $13.22 | $13.22 | $13.22 | $12.95 | 0 |
| 2015-09-30 | $13.40 | $13.50 | $13.02 | $13.22 | $12.95 | 8,257,320 |
| 2015-09-29 | $12.90 | $13.88 | $12.90 | $13.33 | $13.06 | 13,400,520 |
| 2015-09-28 | $13.08 | $13.30 | $12.88 | $13.22 | $12.95 | 7,453,830 |
| 2015-09-25 | $13.81 | $13.81 | $12.61 | $13.02 | $12.76 | 12,022,340 |
| 2015-09-24 | $13.66 | $13.90 | $13.50 | $13.79 | $13.51 | 11,495,830 |
| 2015-09-23 | $13.40 | $13.69 | $13.17 | $13.45 | $13.18 | 13,264,490 |
| 2015-09-22 | $14.00 | $14.11 | $13.54 | $13.82 | $13.54 | 22,465,520 |
| 2015-09-21 | $12.58 | $14.06 | $12.46 | $14.06 | $13.78 | 19,585,520 |
| 2015-09-18 | $12.72 | $12.95 | $12.48 | $12.78 | $12.52 | 11,563,850 |
| 2015-09-17 | $12.40 | $13.37 | $12.40 | $12.57 | $12.32 | 18,995,970 |
| 2015-09-16 | $12.05 | $13.01 | $11.87 | $12.84 | $12.58 | 16,991,900 |
| 2015-09-15 | $12.48 | $13.10 | $11.70 | $11.83 | $11.59 | 18,427,810 |
| 2015-09-14 | $14.41 | $14.98 | $12.92 | $12.92 | $12.66 | 21,371,080 |
| 2015-09-11 | $14.40 | $14.80 | $13.90 | $14.35 | $14.06 | 17,387,220 |
| 2015-09-10 | $14.20 | $15.25 | $14.07 | $14.62 | $14.33 | 30,004,200 |
| 2015-09-09 | $13.21 | $14.60 | $13.21 | $14.60 | $14.31 | 30,863,740 |
| 2015-09-08 | $12.55 | $13.39 | $12.31 | $13.27 | $13.00 | 14,854,720 |
| 2015-09-07 | $12.52 | $12.98 | $12.30 | $12.50 | $12.25 | 17,089,680 |
| 2015-09-04 | $12.15 | $12.15 | $12.15 | $12.15 | $11.91 | 0 |
| 2015-09-03 | $12.15 | $12.15 | $12.15 | $12.15 | $11.91 | 0 |
| 2015-09-02 | $12.10 | $13.32 | $11.81 | $12.15 | $11.91 | 20,234,290 |
| 2015-09-01 | $13.90 | $14.00 | $13.05 | $13.05 | $12.79 | 25,311,370 |
Sichuan Tuopai Shede Wine Company Ltd (600702) News Headlines
Recent Sichuan Tuopai Shede Wine Company Ltd (600702) News
Similar Companies to Sichuan Tuopai Shede Wine Company Ltd (600702) 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 | -- | -- | -- |