JoinuIn Holding Company Ltd (600745) Exchange: SHG
Data as of July 10, 2025
$33.17 ($0.14) 0.42%
JoinuIn Holding Company Ltd - Daily Information
Click for more stock information on JoinuIn Holding Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $33.07 |
| Previous Close | $33.17 |
| High | $33.50 |
| Low | $32.91 |
| Adjusted Open | $33.07 |
| Previous Adjusted Close | $33.17 |
| Adjusted High | $33.50 |
| Adjusted Low | $32.91 |
About JoinuIn Holding Company Ltd (600745)
JOIN-IN (HOLDING) CO.,LTD is a China-based company principally engaged in property development and distribution. The Company operates property development business primarily in Kunshan, Huaian, Xuzhou and Lianyungang, Jiangsu province, China. The Company provides residential communities, commercial buildings and school buildings, among others. The Company also involves in the provision of property leasing services, as well as sale of pharmaceuticals.
Invest in JoinuIn Holding Company Ltd (600745)
Historical Stock Data for JoinuIn Holding Company Ltd (600745)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | $33.07 | $33.50 | $32.91 | $33.17 | $33.17 | 8,858,100 |
| 2025-07-04 | $33.50 | $33.55 | $33.00 | $33.03 | $33.03 | 10,983,040 |
| 2025-07-03 | $33.13 | $33.75 | $33.02 | $33.60 | $33.60 | 13,498,980 |
| 2025-07-02 | $33.34 | $33.43 | $32.80 | $33.05 | $33.05 | 11,491,050 |
| 2025-06-30 | $33.45 | $33.66 | $33.32 | $33.53 | $33.53 | 10,701,670 |
| 2025-06-27 | $33.39 | $33.63 | $33.05 | $33.24 | $33.24 | 11,817,510 |
| 2025-06-26 | $33.72 | $33.75 | $33.12 | $33.13 | $33.13 | 15,959,600 |
| 2025-06-25 | $32.70 | $33.78 | $32.69 | $33.69 | $33.69 | 25,249,370 |
| 2025-06-24 | $31.95 | $32.60 | $31.86 | $32.56 | $32.56 | 13,675,160 |
| 2025-06-23 | $31.12 | $31.90 | $31.00 | $31.81 | $31.81 | 9,904,470 |
| 2025-06-20 | $31.43 | $32.08 | $31.38 | $31.43 | $31.43 | 13,189,620 |
| 2025-06-19 | $31.32 | $32.00 | $31.28 | $31.33 | $31.33 | 12,085,120 |
| 2025-06-18 | $31.06 | $31.50 | $30.91 | $31.42 | $31.42 | 8,534,650 |
| 2025-06-17 | $31.32 | $31.74 | $31.09 | $31.38 | $31.38 | 12,549,040 |
| 2025-06-13 | $32.06 | $32.15 | $31.12 | $31.23 | $31.23 | 38,076,670 |
| 2025-06-12 | $32.50 | $32.53 | $32.10 | $32.18 | $32.18 | 13,474,850 |
| 2025-06-11 | $32.67 | $33.18 | $32.60 | $32.65 | $32.65 | 11,064,830 |
| 2025-06-10 | $32.85 | $33.63 | $32.60 | $32.67 | $32.67 | 16,458,650 |
| 2025-06-09 | $32.42 | $33.13 | $32.34 | $32.73 | $32.73 | 13,118,100 |
| 2025-06-06 | $32.68 | $32.86 | $32.30 | $32.41 | $32.41 | 14,737,970 |
| 2025-06-05 | $32.90 | $33.60 | $32.80 | $33.33 | $33.33 | 11,494,190 |
| 2025-06-04 | $32.91 | $33.20 | $32.72 | $33.00 | $33.00 | 9,995,850 |
| 2025-06-03 | $33.30 | $33.49 | $32.51 | $32.96 | $32.96 | 16,926,780 |
| 2025-05-30 | $34.36 | $34.36 | $33.85 | $33.96 | $33.96 | 8,319,290 |
| 2025-05-29 | $33.85 | $34.76 | $33.85 | $34.64 | $34.64 | 11,497,620 |
| 2025-05-28 | $34.20 | $34.35 | $33.68 | $33.77 | $33.77 | 8,406,870 |
| 2025-05-27 | $34.49 | $34.50 | $33.95 | $34.21 | $34.21 | 9,589,290 |
| 2025-05-26 | $34.99 | $35.14 | $34.34 | $34.59 | $34.59 | 13,846,530 |
| 2025-05-23 | $35.60 | $36.17 | $35.03 | $35.08 | $35.08 | 17,040,910 |
| 2025-05-22 | $34.68 | $36.37 | $34.68 | $35.81 | $35.81 | 30,812,150 |
| 2025-05-21 | $35.01 | $35.22 | $34.57 | $34.63 | $34.63 | 9,684,010 |
| 2025-05-20 | $33.71 | $36.18 | $33.68 | $35.13 | $35.13 | 23,166,060 |
| 2025-05-19 | $34.69 | $35.36 | $33.96 | $34.00 | $34.00 | 14,962,090 |
| 2025-05-16 | $34.05 | $34.69 | $33.89 | $34.22 | $34.22 | 6,811,200 |
| 2025-05-15 | $34.60 | $34.60 | $34.05 | $34.16 | $34.16 | 7,554,310 |
| 2025-05-14 | $34.88 | $35.22 | $34.53 | $34.79 | $34.79 | 11,315,090 |
| 2025-05-13 | $34.98 | $35.61 | $34.06 | $35.05 | $35.05 | 21,522,880 |
| 2025-05-12 | $34.48 | $34.69 | $34.07 | $34.61 | $34.61 | 10,404,840 |
| 2025-05-09 | $34.18 | $34.50 | $33.76 | $34.13 | $34.13 | 10,320,440 |
| 2025-05-08 | $34.54 | $34.58 | $34.18 | $34.32 | $34.32 | 11,072,440 |
| 2025-05-07 | $35.00 | $35.20 | $34.29 | $34.55 | $34.55 | 14,546,060 |
| 2025-05-06 | $34.75 | $35.26 | $34.50 | $34.95 | $34.95 | 17,521,710 |
| 2025-04-30 | $34.67 | $35.16 | $34.41 | $34.67 | $34.67 | 14,543,290 |
| 2025-04-29 | $33.51 | $35.40 | $33.28 | $34.51 | $34.51 | 25,098,010 |
| 2025-04-28 | $33.28 | $33.99 | $32.97 | $33.64 | $33.64 | 22,800,790 |
| 2025-04-25 | $31.80 | $33.28 | $31.77 | $32.43 | $32.43 | 15,566,470 |
| 2025-04-24 | $32.15 | $32.76 | $31.80 | $31.83 | $31.83 | 10,114,200 |
| 2025-04-23 | $32.10 | $32.44 | $31.70 | $32.13 | $32.13 | 8,762,220 |
| 2025-04-22 | $31.80 | $32.05 | $31.70 | $31.90 | $31.90 | 6,639,590 |
| 2025-04-21 | $31.45 | $32.60 | $31.20 | $31.90 | $31.90 | 9,550,200 |
| 2025-04-18 | $31.48 | $31.75 | $31.16 | $31.31 | $31.31 | 6,670,000 |
| 2025-04-17 | $31.94 | $32.40 | $31.57 | $31.60 | $31.60 | 10,407,500 |
| 2025-04-16 | $31.78 | $33.15 | $31.52 | $32.10 | $32.10 | 16,770,450 |
| 2025-04-15 | $31.61 | $32.00 | $31.31 | $31.93 | $31.93 | 9,957,700 |
| 2025-04-14 | $32.47 | $32.48 | $31.55 | $31.80 | $31.80 | 15,422,500 |
| 2025-04-11 | $30.10 | $31.80 | $29.95 | $31.37 | $31.37 | 18,814,870 |
| 2025-04-10 | $30.20 | $30.77 | $29.93 | $30.24 | $30.24 | 16,631,140 |
| 2025-04-09 | $28.08 | $29.58 | $27.52 | $29.35 | $29.35 | 20,121,300 |
| 2025-04-08 | $28.82 | $29.45 | $27.92 | $28.61 | $28.61 | 20,590,480 |
| 2025-04-07 | $30.42 | $30.92 | $28.80 | $28.80 | $28.80 | 21,497,440 |
| 2025-04-03 | $32.33 | $32.78 | $31.88 | $32.00 | $32.00 | 10,007,720 |
| 2025-04-02 | $32.60 | $32.83 | $32.42 | $32.69 | $32.69 | 5,581,600 |
| 2025-04-01 | $32.50 | $32.92 | $32.44 | $32.59 | $32.59 | 6,579,860 |
| 2025-03-31 | $33.01 | $33.25 | $32.25 | $32.58 | $32.58 | 11,729,850 |
| 2025-03-28 | $33.25 | $33.82 | $33.25 | $33.37 | $33.37 | 8,141,200 |
| 2025-03-27 | $33.60 | $34.09 | $33.26 | $33.59 | $33.59 | 9,866,340 |
| 2025-03-26 | $33.80 | $34.11 | $33.57 | $33.58 | $33.58 | 10,781,320 |
| 2025-03-25 | $33.90 | $34.55 | $33.80 | $33.98 | $33.98 | 12,083,620 |
| 2025-03-24 | $34.43 | $34.74 | $33.15 | $33.95 | $33.95 | 25,948,630 |
| 2025-03-21 | $35.45 | $36.66 | $34.51 | $34.89 | $34.89 | 32,244,630 |
| 2025-03-20 | $35.06 | $35.24 | $34.66 | $34.69 | $34.69 | 11,754,940 |
| 2025-03-19 | $35.66 | $35.73 | $35.12 | $35.19 | $35.19 | 11,824,040 |
| 2025-03-18 | $35.70 | $36.43 | $35.60 | $35.80 | $35.80 | 13,184,050 |
| 2025-03-17 | $35.81 | $35.94 | $35.51 | $35.57 | $35.57 | 12,582,110 |
| 2025-03-14 | $35.35 | $35.98 | $35.11 | $35.78 | $35.78 | 15,501,530 |
| 2025-03-13 | $36.10 | $36.10 | $35.00 | $35.28 | $35.28 | 17,479,480 |
| 2025-03-12 | $36.30 | $36.78 | $36.10 | $36.17 | $36.17 | 15,932,540 |
| 2025-03-11 | $35.51 | $36.91 | $35.51 | $36.36 | $36.36 | 17,460,470 |
| 2025-03-10 | $36.32 | $36.45 | $35.59 | $36.01 | $36.01 | 13,255,050 |
| 2025-03-07 | $36.28 | $36.69 | $35.96 | $36.20 | $36.20 | 18,969,580 |
| 2025-03-06 | $35.75 | $36.40 | $35.66 | $36.28 | $36.28 | 20,156,260 |
| 2025-03-05 | $35.80 | $36.15 | $35.13 | $35.49 | $35.49 | 14,900,940 |
| 2025-03-04 | $34.90 | $36.29 | $34.71 | $35.80 | $35.80 | 20,397,880 |
| 2025-03-03 | $34.73 | $36.10 | $34.26 | $35.10 | $35.10 | 22,520,470 |
| 2025-02-28 | $36.29 | $36.42 | $34.55 | $34.65 | $34.65 | 26,144,610 |
| 2025-02-27 | $37.15 | $37.38 | $35.88 | $36.51 | $36.51 | 24,643,700 |
| 2025-02-26 | $37.28 | $37.46 | $36.85 | $37.11 | $37.11 | 21,314,150 |
| 2025-02-25 | $37.16 | $37.95 | $36.83 | $37.32 | $37.32 | 25,320,750 |
| 2025-02-24 | $37.28 | $37.98 | $36.70 | $37.63 | $37.63 | 30,982,610 |
| 2025-02-20 | $35.50 | $37.77 | $35.26 | $36.90 | $36.90 | 40,926,470 |
| 2025-02-19 | $34.38 | $35.56 | $34.35 | $35.53 | $35.53 | 20,204,200 |
| 2025-02-18 | $35.55 | $35.57 | $34.20 | $34.32 | $34.32 | 22,056,460 |
| 2025-02-17 | $35.72 | $36.08 | $35.33 | $35.60 | $35.60 | 18,925,190 |
| 2025-02-14 | $35.52 | $35.87 | $35.35 | $35.72 | $35.72 | 19,046,440 |
| 2025-02-13 | $36.49 | $36.50 | $35.60 | $35.64 | $35.64 | 25,172,010 |
| 2025-02-12 | $35.65 | $36.68 | $35.10 | $36.67 | $36.67 | 36,247,870 |
| 2025-02-11 | $35.99 | $36.05 | $35.30 | $35.62 | $35.62 | 19,668,810 |
| 2025-02-10 | $36.05 | $36.18 | $35.62 | $36.00 | $36.00 | 23,555,600 |
| 2025-02-07 | $35.08 | $36.75 | $34.91 | $36.04 | $36.04 | 37,284,810 |
| 2025-02-06 | $34.12 | $35.20 | $33.89 | $35.13 | $35.13 | 25,514,220 |
| 2025-02-05 | $34.05 | $34.96 | $33.70 | $34.32 | $34.32 | 24,062,750 |
| 2025-01-27 | $34.88 | $35.07 | $33.65 | $33.66 | $33.66 | 26,127,220 |
| 2025-01-24 | $33.03 | $35.35 | $33.00 | $34.88 | $34.88 | 39,595,230 |
| 2025-01-23 | $33.60 | $34.25 | $33.16 | $33.20 | $33.20 | 25,024,430 |
| 2025-01-22 | $33.65 | $34.20 | $32.98 | $33.15 | $33.15 | 19,039,190 |
| 2025-01-21 | $33.79 | $34.44 | $33.35 | $33.89 | $33.89 | 29,199,240 |
| 2025-01-20 | $31.88 | $34.43 | $31.80 | $33.85 | $33.85 | 55,378,520 |
| 2025-01-17 | $32.81 | $33.78 | $32.60 | $33.20 | $33.20 | 24,507,660 |
| 2025-01-16 | $32.86 | $33.55 | $32.40 | $32.96 | $32.96 | 23,979,950 |
| 2025-01-15 | $33.10 | $33.26 | $32.63 | $32.81 | $32.81 | 20,301,980 |
| 2025-01-14 | $31.60 | $33.25 | $31.18 | $33.16 | $33.16 | 30,701,900 |
| 2025-01-13 | $31.00 | $31.60 | $30.63 | $31.33 | $31.33 | 17,784,520 |
| 2025-01-09 | $32.09 | $32.85 | $32.00 | $32.40 | $32.40 | 21,970,430 |
| 2025-01-08 | $32.28 | $32.98 | $31.06 | $32.31 | $32.31 | 31,553,050 |
| 2025-01-07 | $31.75 | $32.50 | $31.61 | $32.49 | $32.49 | 34,419,780 |
| 2025-01-06 | $32.53 | $33.22 | $31.32 | $31.64 | $31.64 | 56,263,290 |
| 2025-01-03 | $36.88 | $37.10 | $33.44 | $33.45 | $33.45 | 78,454,130 |
| 2025-01-02 | $38.50 | $39.00 | $36.38 | $37.15 | $37.15 | 100,601,320 |
| 2024-12-31 | $37.20 | $38.78 | $37.20 | $38.78 | $38.78 | 52,492,990 |
| 2024-12-30 | $35.76 | $35.80 | $34.70 | $35.25 | $35.25 | 27,402,550 |
| 2024-12-27 | $35.30 | $36.59 | $34.93 | $35.75 | $35.75 | 47,700,410 |
| 2024-12-26 | $34.71 | $35.83 | $34.52 | $35.29 | $35.29 | 29,238,150 |
| 2024-12-25 | $35.50 | $35.87 | $34.80 | $34.94 | $34.94 | 21,599,590 |
| 2024-12-24 | $35.28 | $35.65 | $34.81 | $35.59 | $35.59 | 23,754,340 |
| 2024-12-23 | $36.26 | $36.37 | $35.15 | $35.27 | $35.27 | 28,768,890 |
| 2024-12-20 | $36.00 | $37.18 | $35.63 | $36.25 | $36.25 | 45,836,510 |
| 2024-12-19 | $35.00 | $36.30 | $34.78 | $35.99 | $35.99 | 32,399,920 |
| 2024-12-18 | $35.38 | $35.86 | $34.85 | $35.38 | $35.38 | 24,163,090 |
| 2024-12-17 | $35.00 | $35.95 | $34.67 | $35.09 | $35.09 | 28,204,480 |
| 2024-12-16 | $36.00 | $36.12 | $34.88 | $35.00 | $35.00 | 30,495,200 |
| 2024-12-13 | $36.25 | $36.67 | $35.80 | $36.00 | $36.00 | 30,307,780 |
| 2024-12-12 | $36.05 | $36.82 | $35.58 | $36.60 | $36.60 | 37,360,650 |
| 2024-12-11 | $36.00 | $36.22 | $35.34 | $36.04 | $36.04 | 46,492,890 |
| 2024-12-10 | $37.62 | $37.89 | $36.57 | $36.70 | $36.70 | 41,613,100 |
| 2024-12-09 | $36.99 | $37.18 | $36.40 | $36.58 | $36.58 | 31,012,700 |
| 2024-12-06 | $36.68 | $37.15 | $36.20 | $36.99 | $36.99 | 38,229,150 |
| 2024-12-05 | $36.18 | $36.96 | $36.00 | $36.68 | $36.68 | 35,757,340 |
| 2024-12-04 | $37.60 | $37.97 | $36.28 | $36.43 | $36.43 | 65,151,240 |
| 2024-12-03 | $37.70 | $38.62 | $36.26 | $36.92 | $36.92 | 81,707,110 |
| 2024-12-02 | $40.57 | $42.20 | $36.72 | $37.50 | $37.50 | 105,786,210 |
| 2024-11-29 | $40.12 | $41.37 | $39.61 | $40.69 | $40.69 | 23,616,510 |
| 2024-11-28 | $41.07 | $41.20 | $40.11 | $40.17 | $40.17 | 19,219,710 |
| 2024-11-27 | $38.50 | $41.10 | $37.88 | $41.07 | $41.07 | 35,216,690 |
| 2024-11-26 | $39.20 | $39.65 | $38.54 | $38.77 | $38.77 | 19,694,020 |
| 2024-11-25 | $40.58 | $40.94 | $38.36 | $39.20 | $39.20 | 36,639,020 |
| 2024-11-22 | $42.05 | $43.16 | $40.58 | $40.63 | $40.63 | 27,700,580 |
| 2024-11-21 | $42.70 | $43.04 | $41.49 | $42.10 | $42.10 | 23,327,540 |
| 2024-11-20 | $43.12 | $43.20 | $42.26 | $42.75 | $42.75 | 23,599,300 |
| 2024-11-19 | $42.68 | $43.39 | $41.35 | $43.24 | $43.24 | 33,287,170 |
| 2024-11-18 | $43.23 | $44.02 | $41.25 | $42.68 | $42.68 | 37,939,520 |
| 2024-11-15 | $45.54 | $45.85 | $42.85 | $42.93 | $42.93 | 42,821,870 |
| 2024-11-14 | $48.39 | $48.92 | $45.51 | $45.60 | $45.60 | 36,383,740 |
| 2024-11-13 | $48.89 | $49.35 | $47.20 | $48.40 | $48.40 | 34,319,940 |
| 2024-11-12 | $50.96 | $50.98 | $48.88 | $49.15 | $49.15 | 50,152,720 |
| 2024-11-11 | $45.90 | $49.98 | $45.90 | $49.98 | $49.98 | 67,062,050 |
| 2024-11-08 | $44.50 | $46.76 | $44.26 | $45.44 | $45.44 | 54,048,500 |
| 2024-11-07 | $44.05 | $44.48 | $43.00 | $43.82 | $43.82 | 34,449,760 |
| 2024-11-06 | $45.22 | $46.17 | $43.82 | $44.18 | $44.18 | 45,336,850 |
| 2024-11-05 | $43.24 | $46.22 | $43.20 | $45.20 | $45.20 | 59,886,970 |
| 2024-11-04 | $42.43 | $44.00 | $41.90 | $42.87 | $42.87 | 36,759,610 |
| 2024-11-01 | $43.00 | $46.33 | $42.18 | $42.50 | $42.50 | 72,360,220 |
| 2024-10-31 | $40.30 | $44.69 | $40.04 | $43.77 | $43.77 | 88,047,720 |
| 2024-10-30 | $41.02 | $41.42 | $39.80 | $40.66 | $40.66 | 77,528,580 |
| 2024-10-29 | $42.00 | $43.77 | $41.23 | $42.18 | $42.18 | 141,816,340 |
| 2024-10-28 | $36.98 | $39.79 | $36.78 | $39.79 | $39.79 | 60,197,280 |
| 2024-10-25 | $34.91 | $36.87 | $34.68 | $36.17 | $36.17 | 48,969,920 |
| 2024-10-24 | $33.60 | $36.16 | $33.55 | $34.91 | $34.91 | 42,727,400 |
| 2024-10-23 | $34.00 | $34.47 | $33.62 | $33.89 | $33.89 | 25,036,370 |
| 2024-10-22 | $34.20 | $34.71 | $33.40 | $34.13 | $34.13 | 33,450,490 |
| 2024-10-21 | $33.11 | $35.35 | $32.85 | $34.47 | $34.47 | 62,775,770 |
| 2024-10-18 | $30.80 | $33.56 | $30.70 | $32.71 | $32.71 | 42,488,120 |
| 2024-10-17 | $30.92 | $31.96 | $30.82 | $30.91 | $30.91 | 23,774,430 |
| 2024-10-16 | $30.45 | $31.22 | $30.35 | $30.68 | $30.68 | 18,983,690 |
| 2024-10-15 | $31.75 | $32.54 | $31.12 | $31.24 | $31.24 | 25,063,550 |
| 2024-10-14 | $30.84 | $31.94 | $29.91 | $31.82 | $31.82 | 31,991,420 |
| 2024-10-11 | $32.36 | $32.85 | $30.50 | $31.00 | $31.00 | 32,904,870 |
| 2024-10-10 | $34.67 | $35.21 | $32.29 | $32.90 | $32.90 | 48,179,380 |
| 2024-10-09 | $35.98 | $37.39 | $33.88 | $34.53 | $34.53 | 82,746,230 |
| 2024-10-08 | $36.00 | $36.00 | $34.37 | $36.00 | $36.00 | 64,382,360 |
| 2024-09-30 | $32.00 | $32.73 | $30.96 | $32.73 | $32.73 | 48,984,570 |
| 2024-09-27 | $28.81 | $29.75 | $28.44 | $29.75 | $29.75 | 16,532,640 |
| 2024-09-26 | $26.76 | $28.12 | $26.62 | $28.10 | $28.10 | 21,027,240 |
| 2024-09-25 | $26.25 | $27.67 | $26.22 | $26.77 | $26.77 | 25,250,120 |
| 2024-09-24 | $25.00 | $25.99 | $24.71 | $25.99 | $25.99 | 15,776,920 |
| 2024-09-23 | $24.90 | $25.25 | $24.69 | $24.85 | $24.85 | 6,571,610 |
| 2024-09-20 | $25.16 | $25.32 | $24.64 | $24.90 | $24.90 | 7,594,010 |
| 2024-09-19 | $24.85 | $25.61 | $24.63 | $25.16 | $25.16 | 10,220,730 |
| 2024-09-18 | $24.71 | $24.98 | $24.12 | $24.50 | $24.50 | 6,508,390 |
| 2024-09-13 | $25.04 | $25.16 | $24.70 | $24.72 | $24.72 | 5,127,640 |
| 2024-09-12 | $25.58 | $25.84 | $25.03 | $25.04 | $25.04 | 5,418,440 |
| 2024-09-11 | $25.25 | $25.59 | $25.06 | $25.45 | $25.45 | 5,309,200 |
| 2024-09-10 | $25.18 | $25.55 | $24.76 | $25.36 | $25.36 | 6,679,620 |
| 2024-09-09 | $25.24 | $25.46 | $25.00 | $25.18 | $25.18 | 5,873,290 |
| 2024-09-06 | $25.98 | $26.02 | $25.21 | $25.24 | $25.24 | 5,989,430 |
| 2024-09-05 | $25.68 | $26.10 | $25.51 | $25.83 | $25.83 | 7,073,300 |
| 2024-09-04 | $25.50 | $25.85 | $25.43 | $25.58 | $25.58 | 6,402,000 |
| 2024-09-03 | $25.34 | $25.89 | $25.29 | $25.69 | $25.69 | 7,243,790 |
| 2024-09-02 | $26.04 | $26.15 | $25.33 | $25.40 | $25.40 | 10,418,540 |
| 2024-08-30 | $24.88 | $26.28 | $24.82 | $26.10 | $26.10 | 17,255,410 |
| 2024-08-29 | $24.23 | $25.06 | $24.11 | $24.92 | $24.92 | 12,305,250 |
| 2024-08-28 | $24.36 | $24.48 | $24.06 | $24.23 | $24.23 | 8,671,170 |
| 2024-08-27 | $25.21 | $25.34 | $24.34 | $24.39 | $24.39 | 10,776,890 |
| 2024-08-26 | $25.10 | $25.56 | $25.08 | $25.35 | $25.35 | 7,092,010 |
| 2024-08-23 | $25.10 | $25.37 | $24.83 | $25.11 | $25.11 | 8,855,350 |
| 2024-08-22 | $26.04 | $26.10 | $25.20 | $25.22 | $25.22 | 11,543,100 |
| 2024-08-21 | $25.89 | $26.53 | $25.86 | $26.04 | $26.04 | 8,555,810 |
| 2024-08-20 | $26.69 | $26.78 | $25.75 | $26.05 | $26.05 | 11,809,310 |
| 2024-08-19 | $26.45 | $27.16 | $26.31 | $26.70 | $26.70 | 9,152,420 |
| 2024-08-16 | $27.11 | $27.31 | $26.76 | $26.80 | $26.80 | 10,049,890 |
| 2024-08-15 | $26.74 | $27.33 | $26.58 | $27.02 | $27.02 | 11,538,080 |
| 2024-08-14 | $27.15 | $27.15 | $26.80 | $26.80 | $26.80 | 8,334,610 |
| 2024-08-13 | $27.09 | $27.23 | $26.75 | $27.18 | $27.18 | 8,942,600 |
| 2024-08-12 | $27.20 | $27.26 | $26.87 | $27.04 | $27.04 | 8,321,130 |
| 2024-08-09 | $28.12 | $28.29 | $27.26 | $27.30 | $27.30 | 13,113,820 |
| 2024-08-08 | $27.52 | $28.23 | $27.34 | $27.74 | $27.74 | 11,868,340 |
| 2024-08-07 | $27.94 | $28.24 | $27.72 | $27.75 | $27.75 | 11,086,410 |
| 2024-08-06 | $28.20 | $28.40 | $27.63 | $28.03 | $28.03 | 12,748,820 |
| 2024-08-05 | $28.50 | $29.05 | $27.75 | $27.75 | $27.75 | 18,194,730 |
| 2024-08-02 | $29.67 | $30.03 | $28.93 | $29.00 | $29.00 | 18,907,880 |
| 2024-08-01 | $29.95 | $30.56 | $29.50 | $30.13 | $30.13 | 25,182,640 |
| 2024-07-31 | $27.50 | $30.26 | $27.22 | $29.83 | $29.83 | 30,743,090 |
| 2024-07-30 | $27.41 | $27.63 | $26.94 | $27.51 | $27.51 | 11,594,750 |
| 2024-07-29 | $27.95 | $28.08 | $27.39 | $27.40 | $27.40 | 10,682,810 |
| 2024-07-26 | $27.85 | $28.18 | $27.59 | $27.95 | $27.95 | 12,239,420 |
| 2024-07-25 | $27.35 | $28.21 | $27.11 | $27.85 | $27.85 | 17,157,770 |
| 2024-07-24 | $29.25 | $29.68 | $28.43 | $28.54 | $28.54 | 17,131,680 |
| 2024-07-23 | $30.76 | $30.76 | $29.26 | $29.30 | $29.30 | 18,823,840 |
| 2024-07-22 | $30.65 | $31.07 | $30.40 | $30.72 | $30.72 | 22,932,470 |
| 2024-07-19 | $29.25 | $30.97 | $29.10 | $30.61 | $30.61 | 31,438,580 |
| 2024-07-18 | $29.40 | $29.62 | $28.70 | $29.42 | $29.42 | 19,335,170 |
| 2024-07-17 | $30.23 | $30.60 | $29.90 | $29.90 | $29.90 | 18,459,710 |
| 2024-07-16 | $29.00 | $30.37 | $28.85 | $30.26 | $30.26 | 24,063,360 |
| 2024-07-15 | $29.71 | $29.85 | $28.89 | $29.06 | $29.06 | 15,656,270 |
| 2024-07-12 | $29.20 | $29.74 | $29.11 | $29.50 | $29.50 | 13,968,750 |
| 2024-07-11 | $29.40 | $29.94 | $28.98 | $29.70 | $29.70 | 25,774,390 |
| 2024-07-10 | $28.20 | $28.99 | $28.17 | $28.81 | $28.81 | 28,087,900 |
| 2024-07-09 | $26.26 | $29.01 | $26.25 | $29.01 | $29.01 | 34,268,530 |
| 2024-07-08 | $27.18 | $27.24 | $26.24 | $26.37 | $26.37 | 14,193,850 |
| 2024-07-05 | $27.34 | $27.44 | $26.85 | $27.18 | $27.18 | 11,630,000 |
| 2024-07-04 | $27.98 | $28.22 | $27.47 | $27.47 | $27.47 | 10,838,910 |
| 2024-07-03 | $27.96 | $28.34 | $27.42 | $27.98 | $27.98 | 14,381,100 |
| 2024-07-02 | $28.00 | $28.75 | $27.69 | $27.93 | $27.93 | 15,920,850 |
| 2024-07-01 | $28.62 | $28.90 | $27.62 | $28.06 | $28.06 | 16,132,700 |
| 2024-06-28 | $27.30 | $29.34 | $27.26 | $28.25 | $28.25 | 30,032,610 |
| 2024-06-27 | $27.48 | $28.13 | $27.29 | $27.32 | $27.32 | 13,935,700 |
| 2024-06-26 | $27.34 | $27.85 | $26.69 | $27.78 | $27.78 | 16,184,490 |
| 2024-06-25 | $28.22 | $28.48 | $26.80 | $27.08 | $27.08 | 24,620,380 |
| 2024-06-24 | $29.93 | $29.98 | $28.25 | $28.30 | $28.30 | 26,592,430 |
| 2024-06-21 | $29.95 | $30.19 | $29.35 | $30.12 | $30.12 | 16,314,670 |
| 2024-06-20 | $31.00 | $31.50 | $30.30 | $30.33 | $30.33 | 23,687,230 |
| 2024-06-19 | $31.61 | $31.82 | $30.90 | $31.13 | $31.13 | 21,749,610 |
| 2024-06-18 | $31.54 | $31.77 | $31.20 | $31.52 | $31.52 | 24,271,840 |
| 2024-06-17 | $29.79 | $32.15 | $29.68 | $31.58 | $31.58 | 38,755,990 |
| 2024-06-14 | $30.03 | $30.06 | $29.55 | $29.96 | $29.96 | 14,580,740 |
| 2024-06-13 | $29.98 | $30.56 | $29.70 | $30.16 | $30.16 | 20,203,020 |
| 2024-06-12 | $30.04 | $30.50 | $29.91 | $29.95 | $29.95 | 16,583,340 |
| 2024-06-11 | $29.01 | $29.88 | $28.48 | $29.85 | $29.85 | 16,360,780 |
| 2024-06-07 | $29.41 | $29.77 | $28.82 | $29.09 | $29.09 | 14,033,170 |
| 2024-06-06 | $29.85 | $30.72 | $29.15 | $29.26 | $29.26 | 17,959,600 |
| 2024-06-05 | $29.98 | $30.59 | $29.75 | $29.80 | $29.80 | 14,382,230 |
| 2024-06-04 | $30.11 | $30.11 | $29.45 | $30.01 | $30.01 | 12,285,620 |
| 2024-06-03 | $30.51 | $30.77 | $29.85 | $30.12 | $30.12 | 16,083,680 |
| 2024-05-31 | $30.66 | $31.15 | $30.45 | $30.52 | $30.52 | 17,076,830 |
| 2024-05-30 | $29.85 | $31.30 | $29.42 | $30.61 | $30.61 | 19,117,200 |
| 2024-05-29 | $30.00 | $30.37 | $29.76 | $29.94 | $29.94 | 11,591,470 |
| 2024-05-28 | $30.02 | $30.97 | $29.76 | $30.08 | $30.08 | 18,801,390 |
| 2024-05-27 | $29.75 | $30.00 | $28.93 | $30.00 | $30.00 | 15,450,120 |
| 2024-05-24 | $30.30 | $30.66 | $29.60 | $29.63 | $29.63 | 14,511,160 |
| 2024-05-23 | $31.17 | $31.17 | $30.35 | $30.45 | $30.45 | 13,289,750 |
| 2024-05-22 | $30.58 | $31.20 | $30.34 | $31.17 | $31.17 | 14,719,240 |
| 2024-05-21 | $30.85 | $31.02 | $30.45 | $30.51 | $30.51 | 11,101,480 |
| 2024-05-20 | $31.41 | $31.77 | $30.74 | $30.95 | $30.95 | 18,047,320 |
| 2024-05-17 | $31.11 | $31.55 | $30.92 | $31.55 | $31.55 | 9,360,570 |
| 2024-05-16 | $31.22 | $31.55 | $30.97 | $31.16 | $31.16 | 10,593,850 |
| 2024-05-15 | $31.41 | $31.55 | $31.00 | $31.05 | $31.05 | 10,249,050 |
| 2024-05-14 | $31.76 | $32.36 | $31.44 | $31.55 | $31.55 | 11,829,000 |
| 2024-05-13 | $31.98 | $32.30 | $31.61 | $31.74 | $31.74 | 10,237,020 |
| 2024-05-10 | $32.91 | $32.98 | $32.13 | $32.33 | $32.33 | 10,822,760 |
| 2024-05-09 | $31.99 | $32.94 | $31.92 | $32.79 | $32.79 | 15,394,160 |
| 2024-05-08 | $32.37 | $32.50 | $31.77 | $31.92 | $31.92 | 10,344,260 |
| 2024-05-07 | $32.39 | $32.57 | $32.12 | $32.44 | $32.44 | 11,021,000 |
| 2024-05-06 | $32.10 | $32.69 | $32.10 | $32.37 | $32.37 | 17,098,300 |
| 2024-04-30 | $32.07 | $32.23 | $31.23 | $31.50 | $31.50 | 16,304,110 |
| 2024-04-29 | $30.85 | $32.17 | $30.85 | $32.08 | $32.08 | 20,205,880 |
| 2024-04-26 | $30.39 | $31.32 | $30.26 | $31.04 | $31.04 | 22,925,000 |
| 2024-04-25 | $30.18 | $30.94 | $30.09 | $30.38 | $30.38 | 19,367,920 |
| 2024-04-24 | $30.94 | $30.94 | $29.80 | $30.49 | $30.49 | 36,645,570 |
| 2024-04-23 | $31.57 | $32.33 | $31.57 | $31.57 | $31.57 | 25,350,470 |
| 2024-04-22 | $33.99 | $35.08 | $33.08 | $35.08 | $35.08 | 14,116,970 |
| 2024-04-19 | $35.02 | $35.15 | $34.08 | $34.33 | $34.33 | 12,935,990 |
| 2024-04-18 | $35.00 | $35.87 | $34.66 | $35.37 | $35.37 | 14,393,890 |
| 2024-04-17 | $34.07 | $35.25 | $34.06 | $35.23 | $35.23 | 14,577,280 |
| 2024-04-16 | $34.90 | $34.99 | $33.83 | $33.83 | $33.83 | 15,066,180 |
| 2024-04-15 | $34.66 | $35.50 | $34.66 | $35.05 | $35.05 | 15,573,700 |
| 2024-04-12 | $34.53 | $35.49 | $34.53 | $34.75 | $34.75 | 12,874,750 |
| 2024-04-11 | $34.45 | $35.35 | $34.34 | $34.50 | $34.50 | 11,505,010 |
| 2024-04-10 | $35.74 | $35.88 | $34.43 | $34.68 | $34.68 | 13,167,920 |
| 2024-04-09 | $35.58 | $35.99 | $35.35 | $35.98 | $35.98 | 9,050,980 |
| 2024-04-08 | $36.20 | $36.40 | $35.40 | $35.40 | $35.40 | 10,605,550 |
| 2024-04-03 | $37.01 | $37.36 | $36.30 | $36.50 | $36.50 | 11,625,060 |
| 2024-04-02 | $37.35 | $37.36 | $36.72 | $37.00 | $37.00 | 9,466,390 |
| 2024-04-01 | $36.60 | $37.46 | $36.60 | $37.40 | $37.40 | 12,726,920 |
| 2024-03-29 | $36.50 | $36.75 | $36.03 | $36.60 | $36.60 | 9,511,420 |
| 2024-03-28 | $35.37 | $37.28 | $35.23 | $36.59 | $36.59 | 19,048,460 |
| 2024-03-27 | $37.10 | $37.11 | $35.36 | $35.38 | $35.38 | 15,404,810 |
| 2024-03-26 | $37.11 | $37.51 | $36.43 | $37.00 | $37.00 | 14,043,610 |
| 2024-03-25 | $38.01 | $38.14 | $37.08 | $37.15 | $37.15 | 15,644,040 |
| 2024-03-22 | $38.95 | $39.34 | $38.14 | $38.17 | $38.17 | 17,647,760 |
| 2024-03-21 | $39.42 | $39.93 | $38.95 | $39.17 | $39.17 | 17,085,250 |
| 2024-03-20 | $39.41 | $39.70 | $38.81 | $39.28 | $39.28 | 15,421,920 |
| 2024-03-19 | $39.89 | $40.25 | $39.40 | $39.40 | $39.40 | 19,267,870 |
| 2024-03-18 | $38.90 | $39.98 | $38.53 | $39.89 | $39.89 | 31,295,570 |
| 2024-03-15 | $39.35 | $39.78 | $38.94 | $39.66 | $39.66 | 12,915,560 |
| 2024-03-14 | $39.91 | $40.15 | $39.14 | $39.59 | $39.59 | 20,804,900 |
| 2024-03-13 | $40.58 | $41.12 | $40.30 | $40.30 | $40.30 | 21,717,010 |
| 2024-03-12 | $40.30 | $41.34 | $40.20 | $40.55 | $40.55 | 22,018,460 |
| 2024-03-11 | $39.50 | $40.42 | $39.15 | $40.29 | $40.29 | 21,447,640 |
| 2024-03-08 | $39.59 | $40.36 | $39.30 | $40.26 | $40.26 | 22,890,160 |
| 2024-03-07 | $40.80 | $41.45 | $39.39 | $39.42 | $39.42 | 27,936,000 |
| 2024-03-06 | $40.45 | $41.62 | $39.83 | $41.03 | $41.03 | 34,539,730 |
| 2024-03-05 | $41.53 | $42.38 | $40.60 | $40.92 | $40.92 | 40,753,500 |
| 2024-03-04 | $42.68 | $43.14 | $41.39 | $42.06 | $42.06 | 58,486,990 |
| 2024-03-01 | $38.50 | $41.66 | $38.18 | $40.92 | $40.92 | 52,060,930 |
| 2024-02-29 | $36.00 | $38.19 | $35.90 | $38.15 | $38.15 | 26,760,450 |
| 2024-02-28 | $37.90 | $38.70 | $36.20 | $36.20 | $36.20 | 28,604,510 |
| 2024-02-27 | $36.00 | $37.85 | $35.80 | $37.83 | $37.83 | 24,620,640 |
| 2024-02-26 | $36.38 | $36.94 | $36.03 | $36.11 | $36.11 | 16,492,320 |
| 2024-02-23 | $36.16 | $36.48 | $35.78 | $36.40 | $36.40 | 15,480,140 |
| 2024-02-22 | $35.08 | $36.00 | $35.01 | $35.90 | $35.90 | 15,471,590 |
| 2024-02-21 | $34.44 | $36.00 | $34.25 | $35.20 | $35.20 | 20,262,830 |
| 2024-02-20 | $34.85 | $35.23 | $34.05 | $34.84 | $34.84 | 15,480,020 |
| 2024-02-19 | $34.85 | $35.45 | $34.27 | $34.95 | $34.95 | 21,576,690 |
| 2024-02-08 | $33.34 | $34.93 | $33.01 | $34.61 | $34.61 | 23,794,540 |
| 2024-02-07 | $32.43 | $33.52 | $32.19 | $32.99 | $32.99 | 21,490,590 |
| 2024-02-06 | $30.19 | $32.49 | $29.75 | $32.43 | $32.43 | 21,914,520 |
| 2024-02-05 | $31.60 | $31.64 | $29.20 | $30.20 | $30.20 | 26,065,130 |
| 2024-02-02 | $33.27 | $33.72 | $30.30 | $31.51 | $31.51 | 23,488,390 |
| 2024-02-01 | $33.05 | $34.15 | $32.73 | $33.26 | $33.26 | 15,274,330 |
| 2024-01-31 | $34.37 | $34.81 | $33.34 | $33.45 | $33.45 | 17,439,430 |
| 2024-01-30 | $35.42 | $36.09 | $34.61 | $34.61 | $34.61 | 13,651,530 |
| 2024-01-29 | $36.80 | $38.34 | $35.96 | $35.99 | $35.99 | 22,397,350 |
| 2024-01-26 | $36.73 | $37.02 | $36.21 | $36.25 | $36.25 | 13,618,320 |
| 2024-01-25 | $35.82 | $37.17 | $35.58 | $37.14 | $37.14 | 16,974,880 |
| 2024-01-24 | $36.46 | $36.50 | $34.68 | $36.15 | $36.15 | 17,899,970 |
| 2024-01-23 | $35.63 | $36.47 | $35.23 | $36.26 | $36.26 | 12,806,150 |
| 2024-01-22 | $36.87 | $37.09 | $35.52 | $35.80 | $35.80 | 14,734,490 |
| 2024-01-19 | $37.25 | $37.65 | $36.70 | $36.87 | $36.87 | 12,270,340 |
| 2024-01-18 | $36.46 | $37.59 | $36.20 | $37.49 | $37.49 | 15,979,250 |
| 2024-01-17 | $37.68 | $37.80 | $36.92 | $36.92 | $36.92 | 8,668,240 |
| 2024-01-16 | $37.31 | $37.92 | $37.22 | $37.82 | $37.82 | 11,432,530 |
| 2024-01-15 | $37.10 | $38.25 | $36.95 | $37.61 | $37.61 | 15,431,160 |
| 2024-01-12 | $38.71 | $38.71 | $37.35 | $37.38 | $37.38 | 22,624,450 |
| 2024-01-11 | $38.20 | $39.09 | $38.10 | $38.96 | $38.96 | 11,350,000 |
| 2024-01-10 | $38.60 | $39.00 | $37.83 | $38.25 | $38.25 | 11,634,520 |
| 2024-01-09 | $39.01 | $39.42 | $38.49 | $38.85 | $38.85 | 9,815,040 |
| 2024-01-08 | $39.32 | $39.65 | $38.69 | $38.70 | $38.70 | 11,469,940 |
| 2024-01-05 | $40.44 | $41.07 | $39.11 | $39.49 | $39.49 | 16,286,700 |
| 2024-01-04 | $40.81 | $40.99 | $40.20 | $40.52 | $40.52 | 10,979,590 |
| 2024-01-03 | $41.16 | $41.38 | $40.42 | $40.80 | $40.80 | 12,563,430 |
| 2024-01-02 | $42.33 | $42.33 | $41.43 | $41.43 | $41.43 | 11,644,820 |
| 2024-01-01 | $42.31 | $42.31 | $42.31 | $42.31 | $42.31 | 0 |
| 2023-12-29 | $41.67 | $42.56 | $41.60 | $42.31 | $42.31 | 15,031,150 |
| 2023-12-28 | $40.31 | $42.05 | $39.90 | $41.85 | $41.85 | 18,032,920 |
| 2023-12-27 | $40.60 | $41.06 | $40.35 | $40.41 | $40.41 | 12,573,640 |
| 2023-12-26 | $41.41 | $41.41 | $40.32 | $40.46 | $40.46 | 10,763,320 |
| 2023-12-25 | $41.22 | $41.99 | $41.22 | $41.50 | $41.50 | 9,556,450 |
| 2023-12-22 | $41.99 | $42.05 | $41.01 | $41.30 | $41.30 | 12,847,760 |
| 2023-12-21 | $41.51 | $42.26 | $41.42 | $42.04 | $42.04 | 11,896,940 |
| 2023-12-20 | $42.96 | $43.10 | $41.75 | $41.75 | $41.75 | 14,158,570 |
| 2023-12-19 | $42.32 | $43.40 | $42.32 | $42.98 | $42.98 | 12,001,680 |
| 2023-12-18 | $43.33 | $43.39 | $42.50 | $42.59 | $42.59 | 9,901,340 |
| 2023-12-15 | $43.43 | $43.89 | $43.12 | $43.60 | $43.60 | 9,774,660 |
| 2023-12-14 | $43.70 | $44.25 | $43.07 | $43.26 | $43.26 | 10,866,770 |
| 2023-12-13 | $44.00 | $44.09 | $43.25 | $43.27 | $43.27 | 10,988,610 |
| 2023-12-12 | $44.35 | $44.65 | $43.76 | $44.16 | $44.16 | 13,838,640 |
| 2023-12-11 | $44.30 | $44.73 | $43.72 | $44.67 | $44.67 | 17,604,450 |
| 2023-12-08 | $43.06 | $44.82 | $43.01 | $44.55 | $44.55 | 31,852,310 |
| 2023-12-07 | $43.80 | $43.80 | $42.90 | $42.96 | $42.96 | 16,903,990 |
| 2023-12-06 | $44.10 | $44.55 | $43.75 | $43.85 | $43.85 | 14,283,420 |
| 2023-12-05 | $44.93 | $45.16 | $44.17 | $44.22 | $44.22 | 15,781,270 |
| 2023-12-04 | $46.68 | $46.80 | $43.88 | $45.23 | $45.23 | 33,844,150 |
| 2023-12-01 | $48.24 | $48.55 | $47.35 | $48.42 | $48.42 | 13,294,790 |
| 2023-11-30 | $48.00 | $48.41 | $47.65 | $48.23 | $48.23 | 12,237,100 |
| 2023-11-29 | $49.76 | $49.93 | $48.41 | $48.44 | $48.44 | 16,334,540 |
| 2023-11-28 | $48.60 | $50.09 | $48.30 | $49.72 | $49.72 | 19,020,230 |
| 2023-11-27 | $48.03 | $48.90 | $47.97 | $48.50 | $48.50 | 12,868,350 |
| 2023-11-24 | $49.56 | $49.72 | $48.59 | $48.71 | $48.71 | 12,687,360 |
| 2023-11-23 | $47.70 | $50.13 | $47.65 | $49.74 | $49.74 | 22,826,670 |
| 2023-11-22 | $48.84 | $49.08 | $47.81 | $47.86 | $47.86 | 14,715,280 |
| 2023-11-21 | $49.43 | $49.75 | $48.60 | $48.88 | $48.88 | 12,364,650 |
| 2023-11-20 | $50.28 | $50.29 | $49.00 | $49.35 | $49.35 | 14,977,820 |
| 2023-11-17 | $49.81 | $50.36 | $49.57 | $50.07 | $50.07 | 13,029,290 |
| 2023-11-16 | $50.98 | $50.99 | $49.93 | $49.96 | $49.96 | 16,670,710 |
| 2023-11-15 | $52.94 | $52.94 | $50.96 | $51.21 | $51.21 | 18,327,850 |
| 2023-11-14 | $51.20 | $52.00 | $50.96 | $51.65 | $51.65 | 18,663,820 |
| 2023-11-13 | $51.72 | $51.80 | $50.69 | $51.05 | $51.05 | 16,494,190 |
| 2023-11-10 | $51.56 | $52.03 | $50.93 | $51.19 | $51.19 | 13,616,550 |
| 2023-11-09 | $52.53 | $52.79 | $51.69 | $51.93 | $51.93 | 18,364,030 |
| 2023-11-08 | $53.00 | $53.17 | $52.15 | $52.54 | $52.54 | 19,728,560 |
| 2023-11-07 | $53.10 | $53.99 | $53.00 | $53.07 | $53.07 | 21,940,600 |
| 2023-11-06 | $50.70 | $54.20 | $50.50 | $53.63 | $53.63 | 44,401,890 |
| 2023-11-03 | $48.91 | $50.40 | $48.80 | $50.05 | $50.05 | 21,691,290 |
| 2023-11-02 | $49.79 | $50.13 | $48.91 | $48.92 | $48.92 | 16,910,870 |
| 2023-11-01 | $49.71 | $50.47 | $49.40 | $49.56 | $49.56 | 15,803,190 |
| 2023-10-31 | $49.95 | $50.39 | $49.01 | $49.77 | $49.77 | 22,150,060 |
| 2023-10-30 | $49.12 | $50.37 | $48.96 | $50.04 | $50.04 | 37,474,400 |
| 2023-10-27 | $48.34 | $49.78 | $47.70 | $49.57 | $49.57 | 55,111,370 |
| 2023-10-26 | $44.81 | $48.06 | $44.81 | $48.06 | $48.06 | 34,254,220 |
| 2023-10-25 | $43.33 | $43.88 | $42.95 | $43.69 | $43.69 | 12,700,730 |
| 2023-10-24 | $43.28 | $43.38 | $42.01 | $43.12 | $43.12 | 13,939,850 |
| 2023-10-23 | $43.80 | $43.89 | $42.63 | $43.10 | $43.10 | 12,020,020 |
| 2023-10-20 | $44.31 | $45.05 | $43.60 | $43.81 | $43.81 | 12,981,350 |
| 2023-10-19 | $45.28 | $46.45 | $44.95 | $44.99 | $44.99 | 11,424,180 |
| 2023-10-18 | $46.32 | $46.54 | $45.65 | $45.70 | $45.70 | 8,001,090 |
| 2023-10-17 | $46.58 | $46.78 | $45.98 | $46.36 | $46.36 | 8,804,410 |
| 2023-10-16 | $47.34 | $47.54 | $46.46 | $46.59 | $46.59 | 15,393,630 |
| 2023-10-13 | $47.02 | $47.65 | $46.81 | $47.36 | $47.36 | 14,878,310 |
| 2023-10-12 | $46.99 | $47.56 | $46.88 | $47.23 | $47.23 | 16,925,110 |
| 2023-10-11 | $45.80 | $47.11 | $45.50 | $47.03 | $47.03 | 27,010,960 |
| 2023-10-10 | $43.75 | $46.34 | $43.75 | $45.95 | $45.95 | 27,482,240 |
| 2023-10-09 | $43.60 | $44.20 | $43.11 | $43.61 | $43.61 | 11,224,760 |
| 2023-09-28 | $43.49 | $43.88 | $43.26 | $43.65 | $43.65 | 8,643,660 |
| 2023-09-27 | $43.07 | $43.84 | $43.00 | $43.24 | $43.24 | 7,345,010 |
| 2023-09-26 | $43.49 | $43.93 | $43.10 | $43.10 | $43.10 | 8,729,480 |
| 2023-09-25 | $44.60 | $44.61 | $43.34 | $43.53 | $43.53 | 12,441,090 |
| 2023-09-22 | $43.08 | $44.73 | $43.07 | $44.70 | $44.70 | 11,059,750 |
| 2023-09-21 | $43.28 | $43.73 | $43.11 | $43.30 | $43.30 | 6,712,160 |
| 2023-09-20 | $43.82 | $44.29 | $43.38 | $43.38 | $43.38 | 6,034,960 |
| 2023-09-19 | $44.30 | $44.50 | $43.52 | $43.93 | $43.93 | 6,992,800 |
| 2023-09-18 | $44.33 | $44.89 | $43.94 | $44.42 | $44.42 | 8,626,140 |
| 2023-09-15 | $44.42 | $45.71 | $43.83 | $44.50 | $44.50 | 13,085,590 |
| 2023-09-14 | $44.68 | $44.76 | $43.88 | $44.10 | $44.10 | 8,748,750 |
| 2023-09-13 | $45.00 | $45.39 | $44.33 | $44.68 | $44.68 | 10,446,860 |
| 2023-09-12 | $45.52 | $45.90 | $45.29 | $45.50 | $45.50 | 7,008,540 |
| 2023-09-11 | $45.55 | $46.02 | $45.24 | $45.62 | $45.62 | 10,203,450 |
| 2023-09-08 | $45.31 | $45.80 | $45.02 | $45.44 | $45.44 | 10,733,020 |
| 2023-09-07 | $46.45 | $46.45 | $45.37 | $45.37 | $45.37 | 13,401,730 |
| 2023-09-06 | $46.14 | $46.83 | $46.04 | $46.69 | $46.69 | 12,792,190 |
| 2023-09-05 | $46.81 | $47.10 | $46.20 | $46.41 | $46.41 | 13,257,310 |
| 2023-09-04 | $46.00 | $46.78 | $45.79 | $46.77 | $46.77 | 14,708,240 |
| 2023-09-01 | $46.35 | $46.51 | $45.28 | $45.77 | $45.77 | 14,549,730 |
| 2023-08-31 | $46.20 | $46.66 | $45.90 | $46.18 | $46.18 | 15,465,880 |
| 2023-08-30 | $46.10 | $47.13 | $45.40 | $46.27 | $46.27 | 26,604,440 |
| 2023-08-29 | $44.03 | $45.88 | $43.90 | $45.60 | $45.60 | 31,149,440 |
| 2023-08-28 | $44.98 | $45.21 | $43.60 | $44.78 | $44.78 | 47,586,210 |
| 2023-08-25 | $41.71 | $41.76 | $40.77 | $41.10 | $41.10 | 13,459,410 |
| 2023-08-24 | $42.69 | $42.84 | $41.74 | $42.00 | $42.00 | 13,196,390 |
| 2023-08-23 | $43.07 | $43.07 | $42.17 | $42.48 | $42.48 | 7,878,800 |
| 2023-08-22 | $43.33 | $43.50 | $42.10 | $43.25 | $43.25 | 14,289,120 |
| 2023-08-21 | $43.68 | $44.61 | $43.00 | $43.05 | $43.05 | 13,577,290 |
| 2023-08-18 | $44.65 | $44.82 | $43.15 | $43.24 | $43.24 | 11,096,900 |
| 2023-08-17 | $43.97 | $44.78 | $43.74 | $44.59 | $44.59 | 8,904,030 |
| 2023-08-16 | $44.68 | $45.16 | $44.12 | $44.12 | $44.12 | 8,684,360 |
| 2023-08-15 | $45.60 | $45.69 | $44.27 | $44.96 | $44.96 | 9,638,940 |
| 2023-08-14 | $45.88 | $46.14 | $44.89 | $45.45 | $45.45 | 12,477,510 |
| 2023-08-11 | $47.45 | $47.50 | $46.32 | $46.40 | $46.40 | 7,874,910 |
| 2023-08-10 | $47.24 | $47.70 | $46.89 | $47.33 | $47.33 | 7,340,910 |
| 2023-08-09 | $47.69 | $47.85 | $47.23 | $47.29 | $47.29 | 8,049,720 |
| 2023-08-08 | $48.08 | $48.59 | $47.63 | $47.69 | $47.69 | 10,322,830 |
| 2023-08-07 | $48.49 | $48.75 | $47.95 | $48.27 | $48.27 | 12,814,080 |
| 2023-08-04 | $48.20 | $48.67 | $47.74 | $48.34 | $48.34 | 15,090,070 |
| 2023-08-03 | $47.50 | $48.41 | $47.26 | $48.11 | $48.11 | 12,604,140 |
| 2023-08-02 | $47.61 | $48.16 | $47.49 | $47.68 | $47.68 | 17,113,990 |
| 2023-08-01 | $46.95 | $48.37 | $46.95 | $47.78 | $47.78 | 26,887,750 |
| 2023-07-31 | $45.17 | $46.55 | $45.13 | $46.48 | $46.48 | 19,043,680 |
| 2023-07-28 | $44.25 | $45.43 | $43.91 | $45.16 | $45.16 | 15,095,080 |
| 2023-07-27 | $44.83 | $45.09 | $44.28 | $44.38 | $44.38 | 11,315,900 |
| 2023-07-26 | $45.15 | $45.31 | $44.77 | $44.82 | $44.82 | 9,199,430 |
| 2023-07-25 | $44.76 | $45.49 | $44.48 | $45.36 | $45.36 | 14,865,100 |
| 2023-07-24 | $44.18 | $44.69 | $43.87 | $44.17 | $44.17 | 10,454,950 |
| 2023-07-21 | $45.80 | $45.95 | $44.20 | $44.55 | $44.55 | 26,675,660 |
| 2023-07-20 | $47.01 | $47.18 | $46.01 | $46.14 | $46.14 | 14,646,870 |
| 2023-07-19 | $46.70 | $47.20 | $46.41 | $47.01 | $47.01 | 11,503,830 |
| 2023-07-18 | $46.61 | $47.68 | $46.56 | $46.77 | $46.77 | 16,982,540 |
| 2023-07-17 | $46.38 | $46.75 | $46.08 | $46.60 | $46.60 | 10,747,610 |
| 2023-07-14 | $47.04 | $47.59 | $46.25 | $46.35 | $46.35 | 18,385,420 |
| 2023-07-13 | $46.60 | $47.69 | $46.00 | $46.92 | $46.92 | 23,954,540 |
| 2023-07-12 | $49.30 | $49.30 | $46.11 | $46.58 | $46.58 | 53,732,200 |
| 2023-07-11 | $49.08 | $50.97 | $48.94 | $50.75 | $50.75 | 18,824,080 |
| 2023-07-10 | $48.79 | $49.52 | $48.57 | $49.08 | $49.08 | 7,994,110 |
| 2023-07-07 | $49.10 | $49.26 | $48.34 | $48.55 | $48.55 | 10,550,970 |
| 2023-07-06 | $49.30 | $50.15 | $49.16 | $49.42 | $49.42 | 11,415,970 |
| 2023-07-05 | $50.80 | $51.10 | $49.51 | $49.67 | $49.67 | 19,132,200 |
| 2023-07-04 | $49.05 | $52.39 | $49.01 | $50.96 | $50.96 | 26,649,220 |
| 2023-07-03 | $49.28 | $49.75 | $48.50 | $49.05 | $49.05 | 13,816,240 |
| 2023-06-30 | $48.31 | $49.36 | $48.19 | $48.90 | $48.90 | 10,370,230 |
| 2023-06-29 | $48.70 | $49.28 | $48.30 | $48.51 | $48.51 | 10,389,850 |
| 2023-06-28 | $49.78 | $49.78 | $47.85 | $48.72 | $48.72 | 13,298,910 |
| 2023-06-27 | $49.80 | $50.34 | $49.47 | $49.53 | $49.53 | 8,950,200 |
| 2023-06-26 | $50.01 | $50.80 | $49.18 | $49.39 | $49.39 | 15,075,790 |
| 2023-06-21 | $52.48 | $52.70 | $50.55 | $50.80 | $50.80 | 19,718,100 |
| 2023-06-20 | $52.25 | $53.84 | $51.86 | $52.78 | $52.78 | 20,909,390 |
| 2023-06-19 | $51.82 | $53.15 | $51.77 | $52.32 | $52.32 | 20,311,700 |
| 2023-06-16 | $50.92 | $52.37 | $50.57 | $52.07 | $52.07 | 19,227,410 |
| 2023-06-15 | $50.62 | $51.12 | $50.30 | $50.92 | $50.92 | 12,200,200 |
| 2023-06-14 | $50.65 | $51.11 | $50.34 | $50.72 | $50.72 | 11,348,330 |
| 2023-06-13 | $49.45 | $51.05 | $49.24 | $50.82 | $50.82 | 16,540,130 |
| 2023-06-12 | $49.37 | $49.82 | $49.24 | $49.40 | $49.40 | 9,955,700 |
| 2023-06-09 | $47.41 | $49.49 | $47.29 | $49.49 | $49.49 | 17,330,250 |
| 2023-06-08 | $47.88 | $47.92 | $47.00 | $47.58 | $47.58 | 18,362,030 |
| 2023-06-07 | $49.58 | $49.94 | $48.20 | $48.31 | $48.31 | 19,460,950 |
| 2023-06-06 | $51.10 | $51.15 | $49.55 | $49.68 | $49.68 | 15,104,300 |
| 2023-06-05 | $51.75 | $52.45 | $51.27 | $51.48 | $51.48 | 11,491,310 |
| 2023-06-02 | $51.20 | $52.25 | $50.83 | $51.75 | $51.75 | 14,487,090 |
| 2023-06-01 | $49.90 | $51.91 | $49.66 | $51.39 | $51.39 | 20,421,980 |
| 2023-05-31 | $50.08 | $50.38 | $49.30 | $49.90 | $49.90 | 16,553,810 |
| 2023-05-30 | $51.15 | $51.47 | $49.20 | $50.08 | $50.08 | 26,492,400 |
| 2023-05-29 | $52.55 | $52.77 | $51.25 | $51.49 | $51.49 | 13,320,750 |
| 2023-05-26 | $52.26 | $52.50 | $51.86 | $52.31 | $52.31 | 10,174,020 |
| 2023-05-25 | $51.63 | $52.55 | $51.11 | $52.20 | $52.20 | 12,562,900 |
| 2023-05-24 | $51.79 | $52.49 | $51.58 | $51.59 | $51.59 | 12,150,570 |
| 2023-05-23 | $53.31 | $53.34 | $52.08 | $52.11 | $52.11 | 11,826,610 |
| 2023-05-22 | $54.00 | $54.32 | $52.78 | $53.15 | $53.15 | 12,809,950 |
| 2023-05-19 | $53.65 | $54.60 | $52.70 | $54.03 | $54.03 | 18,467,990 |
| 2023-05-18 | $54.99 | $55.18 | $53.53 | $53.57 | $53.57 | 16,760,920 |
| 2023-05-17 | $54.15 | $55.35 | $54.10 | $54.98 | $54.98 | 14,798,230 |
| 2023-05-16 | $54.39 | $55.29 | $53.34 | $54.65 | $54.65 | 19,945,050 |
| 2023-05-15 | $53.18 | $54.42 | $52.97 | $54.30 | $54.30 | 13,305,980 |
| 2023-05-12 | $53.64 | $54.50 | $53.24 | $53.71 | $53.71 | 14,291,170 |
| 2023-05-11 | $52.90 | $54.36 | $52.59 | $53.70 | $53.70 | 19,513,830 |
| 2023-05-10 | $52.05 | $52.99 | $51.75 | $52.61 | $52.61 | 14,765,710 |
| 2023-05-09 | $52.06 | $53.47 | $51.50 | $52.48 | $52.48 | 21,425,070 |
| 2023-05-08 | $51.85 | $52.66 | $51.56 | $52.05 | $52.05 | 13,334,000 |
| 2023-05-05 | $53.00 | $53.66 | $51.70 | $51.86 | $51.86 | 18,051,770 |
| 2023-05-04 | $52.50 | $54.38 | $52.00 | $53.39 | $53.39 | 22,590,420 |
| 2023-05-03 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 0 |
| 2023-05-02 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 0 |
| 2023-04-28 | $51.00 | $53.33 | $51.00 | $52.57 | $52.57 | 27,448,160 |
| 2023-04-27 | $51.31 | $52.54 | $51.16 | $51.71 | $51.71 | 22,372,070 |
| 2023-04-26 | $53.05 | $53.65 | $51.52 | $51.68 | $51.68 | 31,808,810 |
| 2023-04-25 | $55.93 | $56.21 | $52.56 | $53.11 | $53.11 | 36,705,420 |
| 2023-04-24 | $58.35 | $58.58 | $55.56 | $55.93 | $55.93 | 40,676,580 |
| 2023-04-21 | $62.77 | $62.77 | $58.30 | $58.35 | $58.35 | 57,545,300 |
| 2023-04-20 | $62.72 | $63.96 | $62.28 | $63.51 | $63.51 | 38,918,570 |
| 2023-04-19 | $65.01 | $65.93 | $62.73 | $63.01 | $63.01 | 61,969,230 |
| 2023-04-18 | $63.46 | $66.33 | $62.51 | $65.69 | $65.69 | 53,461,230 |
| 2023-04-17 | $65.18 | $65.95 | $63.52 | $64.27 | $64.27 | 45,387,240 |
| 2023-04-14 | $64.20 | $66.36 | $61.17 | $66.20 | $66.20 | 80,280,590 |
| 2023-04-13 | $65.19 | $68.62 | $63.92 | $64.12 | $64.12 | 82,393,150 |
| 2023-04-12 | $63.93 | $68.00 | $63.10 | $65.72 | $65.72 | 113,471,900 |
| 2023-04-11 | $57.83 | $63.93 | $57.03 | $63.93 | $63.93 | 62,577,090 |
| 2023-04-10 | $59.30 | $61.38 | $57.44 | $58.12 | $58.12 | 47,212,370 |
| 2023-04-07 | $60.90 | $61.50 | $57.82 | $58.99 | $58.99 | 44,452,420 |
| 2023-04-06 | $57.00 | $61.09 | $56.90 | $59.20 | $59.20 | 56,409,580 |
| 2023-04-05 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2023-04-04 | $56.67 | $58.44 | $56.18 | $57.42 | $57.42 | 39,504,090 |
| 2023-04-03 | $55.50 | $56.67 | $55.48 | $56.58 | $56.58 | 27,156,230 |
| 2023-03-31 | $55.57 | $55.80 | $54.48 | $55.25 | $55.25 | 17,594,370 |
| 2023-03-30 | $55.20 | $56.70 | $55.00 | $55.57 | $55.57 | 22,888,270 |
| 2023-03-29 | $54.01 | $56.15 | $53.90 | $55.39 | $55.39 | 24,562,340 |
| 2023-03-28 | $55.90 | $55.92 | $54.03 | $54.06 | $54.06 | 20,970,150 |
| 2023-03-27 | $57.28 | $57.51 | $55.41 | $55.86 | $55.86 | 23,511,290 |
| 2023-03-24 | $56.49 | $56.94 | $55.81 | $56.58 | $56.58 | 27,888,770 |
| 2023-03-23 | $53.85 | $56.99 | $53.70 | $56.49 | $56.49 | 41,969,310 |
| 2023-03-22 | $53.25 | $54.75 | $52.98 | $54.29 | $54.29 | 25,246,410 |
| 2023-03-21 | $53.00 | $53.37 | $52.44 | $53.20 | $53.20 | 19,295,850 |
| 2023-03-20 | $49.98 | $54.29 | $49.41 | $53.58 | $53.58 | 41,332,910 |
| 2023-03-17 | $49.98 | $50.86 | $49.65 | $49.87 | $49.87 | 18,533,300 |
| 2023-03-16 | $50.00 | $50.89 | $49.20 | $49.35 | $49.35 | 16,257,300 |
| 2023-03-15 | $51.71 | $52.19 | $50.60 | $50.60 | $50.60 | 18,500,350 |
| 2023-03-14 | $51.48 | $51.95 | $49.73 | $51.33 | $51.33 | 20,326,600 |
| 2023-03-13 | $50.72 | $51.50 | $50.40 | $51.50 | $51.50 | 10,458,110 |
| 2023-03-10 | $51.03 | $51.91 | $50.66 | $50.72 | $50.72 | 15,571,870 |
| 2023-03-09 | $52.43 | $52.96 | $51.82 | $51.91 | $51.91 | 11,383,190 |
| 2023-03-08 | $51.81 | $52.45 | $51.68 | $52.40 | $52.40 | 10,060,280 |
| 2023-03-07 | $53.43 | $53.64 | $51.88 | $51.94 | $51.94 | 15,794,010 |
| 2023-03-06 | $54.50 | $54.57 | $53.07 | $53.43 | $53.43 | 17,480,820 |
| 2023-03-03 | $54.55 | $55.09 | $53.86 | $54.49 | $54.49 | 15,340,710 |
| 2023-03-02 | $54.45 | $55.05 | $53.75 | $53.88 | $53.88 | 12,707,800 |
| 2023-03-01 | $53.90 | $54.63 | $53.70 | $54.36 | $54.36 | 12,627,680 |
| 2023-02-28 | $53.87 | $54.64 | $53.33 | $53.87 | $53.87 | 10,886,800 |
| 2023-02-27 | $55.20 | $55.55 | $53.30 | $53.74 | $53.74 | 20,556,190 |
| 2023-02-24 | $56.83 | $57.02 | $55.40 | $55.50 | $55.50 | 12,412,300 |
| 2023-02-23 | $56.93 | $57.65 | $56.18 | $56.58 | $56.58 | 9,334,130 |
| 2023-02-22 | $57.20 | $57.50 | $56.44 | $56.94 | $56.94 | 7,776,990 |
| 2023-02-21 | $56.87 | $58.31 | $56.66 | $57.31 | $57.31 | 14,769,500 |
| 2023-02-20 | $56.13 | $57.00 | $55.33 | $56.89 | $56.89 | 14,917,120 |
| 2023-02-17 | $58.00 | $58.40 | $56.08 | $56.17 | $56.17 | 18,048,340 |
| 2023-02-16 | $59.87 | $60.87 | $57.68 | $58.14 | $58.14 | 21,056,390 |
| 2023-02-15 | $59.40 | $60.28 | $58.81 | $59.87 | $59.87 | 15,164,490 |
| 2023-02-14 | $60.65 | $61.50 | $59.40 | $59.44 | $59.44 | 18,802,100 |
| 2023-02-13 | $60.98 | $61.22 | $60.06 | $60.52 | $60.52 | 16,228,300 |
| 2023-02-10 | $60.77 | $61.88 | $60.31 | $61.11 | $61.11 | 19,413,990 |
| 2023-02-09 | $57.72 | $61.19 | $57.60 | $60.77 | $60.77 | 26,971,300 |
| 2023-02-08 | $59.00 | $59.90 | $57.61 | $57.96 | $57.96 | 14,044,660 |
| 2023-02-07 | $59.10 | $59.38 | $58.05 | $58.53 | $58.53 | 10,593,610 |
| 2023-02-06 | $59.29 | $60.25 | $58.64 | $59.04 | $59.04 | 12,351,500 |
| 2023-02-03 | $59.50 | $60.47 | $58.50 | $59.78 | $59.78 | 16,787,510 |
| 2023-02-02 | $60.50 | $61.25 | $59.62 | $59.63 | $59.63 | 18,351,370 |
| 2023-02-01 | $58.34 | $60.05 | $58.28 | $59.93 | $59.93 | 14,748,100 |
| 2023-01-31 | $59.93 | $60.25 | $58.40 | $58.42 | $58.42 | 17,292,280 |
| 2023-01-30 | $60.40 | $61.00 | $59.10 | $59.98 | $59.98 | 20,543,200 |
| 2023-01-20 | $59.68 | $60.16 | $59.20 | $59.51 | $59.51 | 13,556,200 |
| 2023-01-19 | $57.40 | $59.74 | $56.95 | $59.55 | $59.55 | 23,414,850 |
| 2023-01-18 | $57.15 | $58.15 | $56.76 | $57.69 | $57.69 | 11,660,390 |
| 2023-01-17 | $57.55 | $58.40 | $56.99 | $57.35 | $57.35 | 20,094,170 |
| 2023-01-16 | $54.47 | $57.82 | $54.10 | $56.90 | $56.90 | 28,375,170 |
| 2023-01-13 | $55.10 | $55.35 | $54.47 | $55.25 | $55.25 | 7,532,060 |
| 2023-01-12 | $54.83 | $55.55 | $54.17 | $55.10 | $55.10 | 7,886,760 |
| 2023-01-11 | $55.55 | $56.62 | $54.61 | $54.85 | $54.85 | 13,623,320 |
| 2023-01-10 | $55.26 | $56.86 | $55.00 | $55.78 | $55.78 | 15,527,930 |
| 2023-01-09 | $54.43 | $57.47 | $54.40 | $55.34 | $55.34 | 19,052,810 |
| 2023-01-06 | $54.21 | $55.51 | $53.73 | $54.26 | $54.26 | 12,434,370 |
| 2023-01-05 | $54.00 | $55.09 | $53.68 | $54.43 | $54.43 | 12,622,470 |
| 2023-01-04 | $53.81 | $54.32 | $53.19 | $54.02 | $54.02 | 13,655,570 |
| 2023-01-03 | $52.51 | $54.10 | $51.68 | $53.81 | $53.81 | 12,395,360 |
| 2023-01-02 | $52.58 | $52.58 | $52.58 | $52.58 | $52.58 | 0 |
| 2022-12-30 | $53.54 | $53.68 | $52.00 | $52.58 | $52.58 | 8,207,570 |
| 2022-12-29 | $53.66 | $54.22 | $52.80 | $53.15 | $53.15 | 9,054,310 |
| 2022-12-28 | $54.50 | $54.85 | $53.32 | $53.38 | $53.38 | 8,877,010 |
| 2022-12-27 | $54.42 | $54.87 | $53.90 | $54.86 | $54.86 | 8,010,640 |
| 2022-12-26 | $53.00 | $54.68 | $52.20 | $54.41 | $54.41 | 9,961,770 |
| 2022-12-23 | $52.20 | $53.20 | $51.45 | $52.72 | $52.72 | 7,756,860 |
| 2022-12-22 | $54.20 | $54.61 | $52.58 | $52.93 | $52.93 | 10,297,650 |
| 2022-12-21 | $54.47 | $55.13 | $53.21 | $53.86 | $53.86 | 8,807,160 |
| 2022-12-20 | $54.33 | $55.45 | $54.23 | $54.43 | $54.43 | 11,517,140 |
| 2022-12-19 | $56.00 | $56.36 | $53.68 | $54.30 | $54.30 | 14,768,380 |
| 2022-12-16 | $57.30 | $57.32 | $56.00 | $56.30 | $56.30 | 16,153,850 |
| 2022-12-15 | $57.17 | $59.67 | $56.59 | $58.03 | $58.03 | 21,217,360 |
| 2022-12-14 | $60.41 | $61.25 | $56.95 | $57.58 | $57.58 | 35,052,100 |
| 2022-12-13 | $59.27 | $59.60 | $58.32 | $58.50 | $58.50 | 16,668,160 |
| 2022-12-12 | $56.15 | $60.35 | $55.10 | $59.50 | $59.50 | 36,411,840 |
| 2022-12-09 | $56.10 | $56.99 | $55.83 | $56.20 | $56.20 | 13,977,580 |
| 2022-12-08 | $56.40 | $56.70 | $55.84 | $55.88 | $55.88 | 10,761,030 |
| 2022-12-07 | $57.30 | $57.50 | $56.38 | $56.80 | $56.80 | 13,948,440 |
| 2022-12-06 | $56.85 | $58.85 | $56.57 | $57.72 | $57.72 | 24,838,870 |
| 2022-12-05 | $55.80 | $56.95 | $55.14 | $56.95 | $56.95 | 20,828,370 |
| 2022-12-01 | $56.00 | $58.58 | $56.00 | $56.75 | $56.75 | 32,612,130 |
| 2022-11-30 | $54.79 | $55.97 | $54.46 | $55.08 | $55.08 | 17,976,740 |
| 2022-11-29 | $53.56 | $55.28 | $53.24 | $55.00 | $55.00 | 20,485,970 |
| 2022-11-28 | $54.48 | $54.54 | $52.76 | $53.28 | $53.28 | 26,669,190 |
| 2022-11-25 | $55.08 | $56.49 | $54.85 | $55.33 | $55.33 | 18,057,410 |
| 2022-11-24 | $55.81 | $56.13 | $54.81 | $55.08 | $55.08 | 12,836,130 |
| 2022-11-23 | $55.90 | $56.48 | $54.40 | $55.30 | $55.30 | 22,186,530 |
| 2022-11-22 | $56.18 | $57.77 | $55.80 | $56.10 | $56.10 | 26,300,390 |
| 2022-11-21 | $57.28 | $58.70 | $55.80 | $56.24 | $56.24 | 37,295,620 |
| 2022-11-18 | $59.06 | $60.70 | $58.38 | $58.45 | $58.45 | 41,781,430 |
| 2022-11-17 | $58.81 | $62.03 | $56.38 | $60.89 | $60.89 | 70,343,330 |
| 2022-11-16 | $61.38 | $61.41 | $58.70 | $59.70 | $59.70 | 69,479,610 |
| 2022-11-15 | $52.50 | $57.82 | $52.11 | $57.82 | $57.82 | 38,229,450 |
| 2022-11-14 | $52.40 | $54.89 | $52.00 | $52.56 | $52.56 | 32,988,710 |
| 2022-11-11 | $53.00 | $53.45 | $51.99 | $52.10 | $52.10 | 31,245,340 |
| 2022-11-10 | $51.45 | $52.12 | $50.22 | $50.60 | $50.60 | 21,490,660 |
| 2022-11-09 | $52.00 | $53.20 | $51.46 | $51.82 | $51.82 | 18,030,130 |
| 2022-11-08 | $52.70 | $54.21 | $51.68 | $52.42 | $52.42 | 23,326,980 |
| 2022-11-07 | $53.20 | $54.39 | $52.15 | $52.82 | $52.82 | 31,523,440 |
| 2022-11-04 | $51.98 | $53.20 | $51.07 | $52.82 | $52.82 | 38,678,640 |
| 2022-11-03 | $50.45 | $52.33 | $50.17 | $52.09 | $52.09 | 39,864,080 |
| 2022-11-02 | $50.97 | $51.31 | $49.57 | $51.05 | $51.05 | 36,460,700 |
| 2022-11-01 | $49.64 | $52.07 | $49.20 | $50.95 | $50.95 | 55,726,410 |
| 2022-10-31 | $44.37 | $47.88 | $44.27 | $47.88 | $47.88 | 18,887,360 |
| 2022-10-28 | $45.48 | $46.72 | $43.45 | $43.53 | $43.53 | 21,772,140 |
| 2022-10-27 | $46.88 | $47.49 | $46.09 | $46.38 | $46.38 | 18,531,590 |
| 2022-10-26 | $45.34 | $47.57 | $45.04 | $46.88 | $46.88 | 21,048,150 |
| 2022-10-25 | $45.91 | $46.55 | $44.93 | $45.31 | $45.31 | 15,326,420 |
| 2022-10-24 | $47.17 | $48.77 | $45.40 | $45.91 | $45.91 | 20,283,030 |
| 2022-10-21 | $48.21 | $48.25 | $46.80 | $47.00 | $47.00 | 14,356,070 |
| 2022-10-20 | $47.23 | $49.67 | $46.78 | $48.45 | $48.45 | 21,809,490 |
| 2022-10-19 | $48.17 | $48.48 | $47.50 | $47.50 | $47.50 | 9,252,570 |
| 2022-10-18 | $48.99 | $49.08 | $47.75 | $48.39 | $48.39 | 13,276,210 |
| 2022-10-17 | $48.00 | $49.16 | $47.71 | $48.80 | $48.80 | 15,975,950 |
| 2022-10-14 | $47.50 | $48.70 | $46.57 | $48.43 | $48.43 | 21,560,310 |
| 2022-10-13 | $46.88 | $47.35 | $46.20 | $46.29 | $46.29 | 16,516,340 |
| 2022-10-12 | $44.70 | $47.11 | $44.44 | $47.06 | $47.06 | 23,824,920 |
| 2022-10-11 | $45.86 | $46.00 | $44.59 | $44.70 | $44.70 | 17,203,180 |
| 2022-10-10 | $47.92 | $48.15 | $45.52 | $45.60 | $45.60 | 13,999,030 |
| 2022-09-30 | $49.10 | $49.30 | $47.67 | $47.67 | $47.67 | 11,659,970 |
| 2022-09-29 | $49.98 | $50.59 | $48.64 | $49.11 | $49.11 | 13,068,650 |
| 2022-09-28 | $51.15 | $51.15 | $49.32 | $49.32 | $49.32 | 12,691,220 |
| 2022-09-27 | $50.56 | $51.40 | $50.20 | $51.38 | $51.38 | 13,507,580 |
| 2022-09-26 | $50.20 | $51.32 | $50.13 | $50.52 | $50.52 | 12,647,280 |
| 2022-09-23 | $51.63 | $52.06 | $49.88 | $50.48 | $50.48 | 15,752,650 |
| 2022-09-22 | $51.28 | $52.39 | $51.20 | $51.93 | $51.93 | 12,944,890 |
| 2022-09-21 | $52.69 | $52.69 | $50.70 | $51.93 | $51.93 | 22,447,350 |
| 2022-09-20 | $54.77 | $54.95 | $52.21 | $52.96 | $52.96 | 29,613,140 |
| 2022-09-19 | $55.59 | $56.29 | $53.90 | $54.30 | $54.30 | 20,862,690 |
| 2022-09-16 | $58.00 | $58.68 | $55.60 | $55.60 | $55.60 | 22,640,230 |
| 2022-09-15 | $59.89 | $60.09 | $57.49 | $58.54 | $58.54 | 14,593,360 |
| 2022-09-14 | $58.90 | $60.34 | $58.61 | $59.67 | $59.67 | 10,670,360 |
| 2022-09-13 | $60.91 | $61.76 | $59.84 | $60.12 | $60.12 | 12,430,460 |
| 2022-09-12 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 0 |
| 2022-09-09 | $60.50 | $60.85 | $59.47 | $60.70 | $60.70 | 12,399,960 |
| 2022-09-08 | $62.30 | $62.65 | $60.40 | $60.41 | $60.41 | 12,619,160 |
| 2022-09-07 | $61.33 | $62.88 | $61.00 | $61.67 | $61.67 | 13,263,140 |
| 2022-09-06 | $62.30 | $62.69 | $58.93 | $61.53 | $61.53 | 20,065,590 |
| 2022-09-05 | $62.60 | $63.10 | $61.84 | $62.27 | $62.27 | 8,061,040 |
| 2022-09-02 | $62.99 | $63.81 | $62.71 | $63.25 | $63.25 | 8,130,480 |
| 2022-09-01 | $64.86 | $65.83 | $62.55 | $62.71 | $62.71 | 11,494,130 |
| 2022-08-31 | $64.88 | $65.35 | $63.36 | $64.60 | $64.60 | 11,796,080 |
| 2022-08-30 | $64.35 | $65.22 | $64.05 | $64.96 | $64.96 | 10,825,480 |
| 2022-08-29 | $62.76 | $65.86 | $62.48 | $64.60 | $64.60 | 16,619,970 |
| 2022-08-26 | $63.37 | $64.00 | $62.19 | $62.51 | $62.51 | 11,002,380 |
| 2022-08-25 | $64.09 | $64.40 | $61.71 | $63.03 | $63.03 | 14,823,950 |
| 2022-08-24 | $67.68 | $67.99 | $64.02 | $64.09 | $63.89 | 23,259,450 |
| 2022-08-23 | $68.50 | $69.25 | $67.80 | $68.07 | $68.07 | 12,023,890 |
| 2022-08-22 | $68.61 | $69.69 | $67.01 | $69.18 | $69.18 | 12,320,810 |
| 2022-08-19 | $70.70 | $72.30 | $68.58 | $68.71 | $68.71 | 20,984,900 |
| 2022-08-18 | $70.90 | $71.60 | $69.58 | $70.74 | $70.74 | 18,021,780 |
| 2022-08-17 | $69.99 | $71.33 | $69.58 | $70.92 | $70.92 | 13,975,160 |
| 2022-08-16 | $70.66 | $71.29 | $69.09 | $69.98 | $69.98 | 17,128,560 |
| 2022-08-15 | $72.51 | $73.15 | $70.27 | $70.67 | $70.67 | 21,983,370 |
| 2022-08-12 | $74.18 | $75.08 | $72.40 | $72.49 | $72.49 | 16,757,550 |
| 2022-08-11 | $72.82 | $75.13 | $72.55 | $74.58 | $74.58 | 24,299,090 |
| 2022-08-10 | $72.87 | $74.17 | $72.22 | $72.24 | $72.24 | 17,508,530 |
| 2022-08-09 | $73.56 | $74.45 | $71.60 | $74.30 | $74.30 | 24,775,070 |
| 2022-08-08 | $76.98 | $76.98 | $74.23 | $74.58 | $74.58 | 28,202,250 |
| 2022-08-05 | $74.52 | $79.01 | $73.80 | $77.63 | $77.63 | 38,041,770 |
| 2022-08-04 | $72.99 | $75.00 | $72.50 | $74.45 | $74.45 | 26,942,170 |
| 2022-08-03 | $71.75 | $74.08 | $71.10 | $72.82 | $72.82 | 30,738,940 |
| 2022-08-02 | $71.64 | $74.49 | $69.81 | $71.22 | $71.22 | 30,737,700 |
| 2022-08-01 | $68.40 | $72.97 | $66.95 | $72.38 | $72.38 | 31,348,510 |
| 2022-07-29 | $70.88 | $71.28 | $68.44 | $68.60 | $68.60 | 19,387,350 |
| 2022-07-28 | $68.00 | $73.00 | $68.00 | $71.26 | $71.26 | 33,049,570 |
| 2022-07-27 | $67.71 | $68.49 | $67.48 | $67.57 | $67.57 | 10,315,230 |
| 2022-07-26 | $67.55 | $68.49 | $66.66 | $68.19 | $68.19 | 12,055,430 |
| 2022-07-25 | $70.00 | $70.50 | $67.37 | $67.37 | $67.37 | 20,707,510 |
| 2022-07-22 | $72.83 | $73.29 | $69.88 | $70.83 | $70.83 | 22,676,280 |
| 2022-07-21 | $71.35 | $74.08 | $70.60 | $72.95 | $72.95 | 26,810,160 |
| 2022-07-20 | $72.02 | $73.00 | $71.18 | $71.74 | $71.74 | 19,308,190 |
| 2022-07-19 | $71.69 | $72.65 | $69.80 | $71.35 | $71.35 | 22,034,070 |
| 2022-07-18 | $72.40 | $72.40 | $69.11 | $71.69 | $71.69 | 22,126,580 |
| 2022-07-15 | $70.75 | $74.20 | $70.03 | $72.48 | $72.48 | 26,576,130 |
| 2022-07-14 | $71.53 | $73.25 | $71.23 | $71.50 | $71.50 | 22,861,760 |
| 2022-07-13 | $71.90 | $72.80 | $70.71 | $71.18 | $71.18 | 20,347,990 |
| 2022-07-12 | $74.35 | $75.30 | $71.88 | $71.91 | $71.91 | 23,931,460 |
| 2022-07-11 | $75.10 | $76.20 | $73.56 | $74.73 | $74.73 | 24,778,820 |
| 2022-07-08 | $76.24 | $78.84 | $76.24 | $76.51 | $76.51 | 34,096,960 |
| 2022-07-07 | $76.70 | $76.84 | $74.08 | $75.50 | $75.50 | 30,753,740 |
| 2022-07-06 | $77.69 | $79.84 | $76.60 | $77.49 | $77.49 | 33,469,930 |
| 2022-07-05 | $76.99 | $79.49 | $75.42 | $78.25 | $78.25 | 39,518,970 |
| 2022-07-04 | $80.10 | $80.13 | $76.40 | $77.36 | $77.36 | 50,343,180 |
| 2022-07-01 | $85.06 | $85.06 | $81.60 | $82.10 | $82.10 | 38,163,410 |
| 2022-06-30 | $79.50 | $86.52 | $78.68 | $85.11 | $85.11 | 58,561,680 |
| 2022-06-29 | $82.50 | $86.01 | $78.48 | $78.65 | $78.65 | 78,235,090 |
| 2022-06-28 | $74.18 | $80.62 | $72.53 | $80.62 | $80.62 | 65,702,680 |
| 2022-06-27 | $72.49 | $74.18 | $72.00 | $73.29 | $73.29 | 55,642,620 |
| 2022-06-24 | $64.72 | $70.83 | $64.48 | $70.83 | $70.83 | 48,173,210 |
| 2022-06-23 | $63.39 | $65.40 | $63.30 | $64.39 | $64.39 | 21,842,750 |
| 2022-06-22 | $67.00 | $67.30 | $63.75 | $63.80 | $63.80 | 25,263,210 |
| 2022-06-21 | $67.47 | $67.61 | $65.67 | $66.38 | $66.38 | 23,055,970 |
| 2022-06-20 | $67.17 | $68.30 | $66.04 | $67.11 | $67.11 | 26,344,050 |
| 2022-06-17 | $68.00 | $68.00 | $64.83 | $67.10 | $67.10 | 32,407,480 |
| 2022-06-16 | $67.47 | $69.97 | $67.06 | $68.80 | $68.80 | 25,801,140 |
| 2022-06-15 | $65.50 | $68.77 | $65.41 | $66.88 | $66.88 | 25,087,750 |
| 2022-06-14 | $65.71 | $66.39 | $62.80 | $65.41 | $65.41 | 19,734,140 |
| 2022-06-13 | $67.00 | $67.60 | $66.00 | $66.87 | $66.87 | 13,584,780 |
| 2022-06-10 | $65.20 | $67.83 | $64.85 | $67.73 | $67.73 | 20,620,850 |
| 2022-06-09 | $67.66 | $67.97 | $65.11 | $65.50 | $65.50 | 20,557,270 |
| 2022-06-08 | $69.10 | $69.58 | $66.44 | $68.06 | $68.06 | 22,866,950 |
| 2022-06-07 | $68.50 | $69.26 | $67.01 | $67.49 | $67.49 | 23,408,900 |
| 2022-06-06 | $65.40 | $68.78 | $65.40 | $68.39 | $68.39 | 28,788,920 |
| 2022-06-02 | $63.18 | $66.28 | $62.76 | $65.80 | $65.80 | 24,863,820 |
| 2022-06-01 | $63.38 | $64.70 | $63.10 | $63.72 | $63.72 | 17,380,670 |
| 2022-05-31 | $61.90 | $63.96 | $60.33 | $63.64 | $63.64 | 23,439,350 |
| 2022-05-30 | $61.70 | $62.60 | $61.01 | $62.19 | $62.19 | 16,139,470 |
| 2022-05-27 | $64.00 | $64.84 | $60.74 | $61.75 | $61.75 | 31,287,850 |
| 2022-05-26 | $66.60 | $66.60 | $63.00 | $63.25 | $63.25 | 34,076,040 |
| 2022-05-25 | $67.79 | $68.47 | $64.77 | $67.09 | $67.09 | 21,685,350 |
| 2022-05-24 | $71.03 | $72.10 | $67.31 | $67.39 | $67.39 | 17,930,330 |
| 2022-05-23 | $71.88 | $71.98 | $70.44 | $71.58 | $71.58 | 12,368,500 |
| 2022-05-20 | $72.50 | $72.50 | $70.42 | $71.60 | $71.60 | 16,583,490 |
| 2022-05-19 | $71.10 | $72.74 | $70.10 | $72.24 | $72.24 | 19,247,190 |
| 2022-05-18 | $72.59 | $74.85 | $71.07 | $73.33 | $73.33 | 26,255,030 |
| 2022-05-17 | $67.70 | $72.19 | $67.63 | $72.19 | $72.19 | 25,676,860 |
| 2022-05-16 | $70.75 | $72.20 | $67.45 | $67.54 | $67.54 | 17,851,610 |
| 2022-05-13 | $68.89 | $70.18 | $67.51 | $69.26 | $69.26 | 14,718,330 |
| 2022-05-12 | $69.49 | $71.70 | $67.57 | $68.59 | $68.59 | 30,294,260 |
| 2022-05-11 | $62.56 | $68.71 | $62.56 | $68.71 | $68.71 | 15,245,120 |
| 2022-05-10 | $59.00 | $63.20 | $58.35 | $62.46 | $62.46 | 15,564,640 |
| 2022-05-09 | $61.00 | $61.28 | $59.84 | $60.29 | $60.29 | 9,713,740 |
| 2022-05-06 | $62.18 | $63.05 | $60.98 | $61.09 | $61.09 | 14,834,530 |
| 2022-05-05 | $65.00 | $66.44 | $64.12 | $64.41 | $64.41 | 16,963,670 |
| 2022-05-04 | $65.78 | $65.78 | $65.78 | $65.78 | $65.78 | 0 |
| 2022-05-03 | $65.78 | $65.78 | $65.78 | $65.78 | $65.78 | 0 |
| 2022-04-29 | $63.64 | $67.50 | $61.72 | $65.78 | $65.78 | 21,234,720 |
| 2022-04-28 | $61.69 | $63.08 | $59.87 | $62.70 | $62.70 | 17,382,190 |
| 2022-04-27 | $59.66 | $63.05 | $59.60 | $62.60 | $62.60 | 20,719,770 |
| 2022-04-26 | $59.81 | $63.15 | $59.81 | $60.17 | $60.17 | 19,137,830 |
| 2022-04-25 | $64.00 | $64.11 | $59.82 | $59.82 | $59.82 | 15,803,820 |
| 2022-04-22 | $65.14 | $66.76 | $64.58 | $65.26 | $65.26 | 11,480,980 |
| 2022-04-21 | $68.29 | $68.97 | $65.88 | $66.28 | $66.28 | 11,828,900 |
| 2022-04-20 | $69.06 | $69.68 | $67.28 | $67.80 | $67.80 | 9,734,860 |
| 2022-04-19 | $71.20 | $71.64 | $68.50 | $69.38 | $69.38 | 13,785,530 |
| 2022-04-18 | $69.20 | $72.49 | $69.00 | $71.30 | $71.30 | 14,179,730 |
| 2022-04-15 | $66.81 | $70.50 | $66.80 | $69.70 | $69.70 | 13,700,970 |
| 2022-04-14 | $68.30 | $69.81 | $66.32 | $68.58 | $68.58 | 21,252,860 |
| 2022-04-13 | $70.48 | $70.50 | $67.23 | $67.34 | $67.34 | 21,928,260 |
| 2022-04-12 | $71.23 | $71.87 | $69.16 | $71.31 | $71.31 | 17,594,410 |
| 2022-04-11 | $74.38 | $75.71 | $70.90 | $71.01 | $71.01 | 18,901,160 |
| 2022-04-08 | $76.31 | $77.30 | $74.89 | $75.88 | $75.88 | 11,916,880 |
| 2022-04-07 | $78.90 | $78.97 | $76.30 | $76.30 | $76.30 | 13,811,840 |
| 2022-04-06 | $81.37 | $81.39 | $77.70 | $79.14 | $79.14 | 18,128,910 |
| 2022-04-05 | $81.35 | $81.35 | $81.35 | $81.35 | $81.35 | 0 |
| 2022-04-04 | $81.35 | $81.35 | $81.35 | $81.35 | $81.35 | 0 |
| 2022-04-01 | $80.60 | $82.89 | $80.20 | $81.35 | $81.35 | 13,611,380 |
| 2022-03-31 | $83.99 | $84.07 | $80.49 | $81.30 | $81.30 | 19,091,730 |
| 2022-03-30 | $85.60 | $86.54 | $83.60 | $84.67 | $84.67 | 18,774,960 |
| 2022-03-29 | $89.90 | $90.48 | $83.21 | $84.61 | $84.61 | 26,564,730 |
| 2022-03-28 | $92.70 | $92.91 | $88.68 | $90.10 | $90.10 | 22,269,640 |
| 2022-03-25 | $94.60 | $98.42 | $94.05 | $94.33 | $94.33 | 24,715,640 |
| 2022-03-24 | $103.38 | $103.38 | $93.15 | $93.15 | $93.15 | 26,682,940 |
| 2022-03-23 | $100.85 | $104.89 | $99.10 | $103.50 | $103.50 | 8,805,970 |
| 2022-03-22 | $104.90 | $104.90 | $100.31 | $100.85 | $100.85 | 10,278,200 |
| 2022-03-21 | $104.55 | $106.20 | $103.72 | $104.95 | $104.95 | 6,142,870 |
| 2022-03-18 | $105.00 | $105.60 | $102.30 | $103.71 | $103.71 | 8,385,870 |
| 2022-03-17 | $110.00 | $111.00 | $105.17 | $105.78 | $105.78 | 14,690,840 |
| 2022-03-16 | $103.00 | $106.22 | $99.60 | $106.02 | $106.02 | 13,744,090 |
| 2022-03-15 | $100.22 | $105.38 | $97.76 | $99.80 | $99.80 | 12,500,550 |
| 2022-03-14 | $106.51 | $109.44 | $101.38 | $102.10 | $102.10 | 14,772,190 |
| 2022-03-11 | $109.25 | $110.79 | $106.02 | $109.45 | $109.45 | 11,423,410 |
| 2022-03-10 | $110.00 | $111.50 | $106.90 | $108.30 | $108.30 | 14,945,360 |
| 2022-03-09 | $103.00 | $106.00 | $100.00 | $103.54 | $103.54 | 13,958,450 |
| 2022-03-08 | $107.00 | $107.50 | $101.68 | $103.00 | $103.00 | 14,050,210 |
| 2022-03-07 | $112.74 | $112.74 | $106.00 | $107.16 | $107.16 | 9,554,130 |
| 2022-03-04 | $113.45 | $116.38 | $112.70 | $113.26 | $113.26 | 7,073,050 |
| 2022-03-03 | $120.80 | $120.86 | $114.83 | $115.49 | $115.49 | 8,427,530 |
| 2022-03-02 | $117.60 | $118.95 | $116.21 | $118.30 | $118.30 | 5,487,660 |
| 2022-03-01 | $116.88 | $120.30 | $116.88 | $118.24 | $118.24 | 7,613,220 |
| 2022-02-28 | $118.00 | $118.97 | $115.60 | $116.70 | $116.70 | 6,647,960 |
| 2022-02-25 | $119.40 | $121.11 | $116.08 | $118.30 | $118.30 | 12,512,290 |
| 2022-02-24 | $115.00 | $118.33 | $113.17 | $115.40 | $115.40 | 10,878,330 |
| 2022-02-23 | $108.00 | $117.10 | $107.36 | $115.64 | $115.64 | 12,381,740 |
| 2022-02-22 | $109.40 | $109.40 | $105.48 | $108.00 | $108.00 | 9,194,900 |
| 2022-02-21 | $111.40 | $112.44 | $107.40 | $109.42 | $109.42 | 8,527,860 |
| 2022-02-18 | $112.67 | $113.20 | $111.00 | $111.75 | $111.75 | 5,303,990 |
| 2022-02-17 | $113.41 | $116.21 | $111.80 | $113.63 | $113.63 | 8,793,680 |
| 2022-02-16 | $114.49 | $115.79 | $112.50 | $113.60 | $113.60 | 8,026,110 |
| 2022-02-15 | $106.79 | $113.50 | $106.79 | $112.73 | $112.73 | 9,549,760 |
| 2022-02-14 | $107.77 | $109.70 | $105.65 | $106.47 | $106.47 | 7,883,260 |
| 2022-02-11 | $109.67 | $110.98 | $107.75 | $108.29 | $108.29 | 6,844,480 |
| 2022-02-10 | $109.56 | $112.28 | $106.72 | $110.39 | $110.39 | 10,749,220 |
| 2022-02-09 | $108.64 | $108.99 | $104.03 | $108.45 | $108.45 | 8,688,260 |
| 2022-02-08 | $110.20 | $111.34 | $107.05 | $108.36 | $108.36 | 7,883,220 |
| 2022-02-07 | $109.00 | $112.36 | $108.00 | $110.18 | $110.18 | 9,306,090 |
| 2022-02-04 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2022-02-03 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2022-02-02 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2022-02-01 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2022-01-28 | $111.00 | $111.79 | $106.00 | $107.00 | $107.00 | 13,120,340 |
| 2022-01-27 | $118.00 | $118.40 | $108.80 | $110.12 | $110.12 | 20,871,330 |
| 2022-01-26 | $116.84 | $120.00 | $115.30 | $118.75 | $118.75 | 8,924,330 |
| 2022-01-25 | $117.81 | $120.20 | $116.23 | $116.48 | $116.48 | 7,010,240 |
| 2022-01-24 | $116.23 | $120.33 | $115.26 | $119.00 | $119.00 | 9,249,190 |
| 2022-01-21 | $117.03 | $117.89 | $113.88 | $114.92 | $114.92 | 9,391,780 |
| 2022-01-20 | $119.00 | $119.20 | $116.71 | $117.47 | $117.47 | 6,281,510 |
| 2022-01-19 | $121.00 | $121.00 | $117.00 | $117.80 | $117.80 | 6,938,940 |
| 2022-01-18 | $120.78 | $125.44 | $120.20 | $121.08 | $121.08 | 11,047,300 |
| 2022-01-17 | $119.29 | $124.08 | $119.29 | $121.02 | $121.02 | 13,567,100 |
| 2022-01-14 | $115.90 | $121.12 | $115.04 | $119.20 | $119.20 | 11,919,820 |
| 2022-01-13 | $120.00 | $120.98 | $115.16 | $116.20 | $116.20 | 10,546,980 |
| 2022-01-12 | $119.91 | $121.30 | $117.90 | $119.63 | $119.63 | 8,745,800 |
| 2022-01-11 | $123.00 | $124.00 | $118.89 | $119.50 | $119.50 | 8,149,610 |
| 2022-01-10 | $123.99 | $124.70 | $118.97 | $123.28 | $123.28 | 9,597,970 |
| 2022-01-07 | $127.49 | $129.32 | $123.00 | $123.74 | $123.74 | 9,521,190 |
| 2022-01-06 | $125.00 | $128.00 | $121.80 | $126.90 | $126.90 | 10,686,000 |
| 2022-01-05 | $129.90 | $130.91 | $124.11 | $124.73 | $124.73 | 8,319,320 |
| 2022-01-04 | $129.31 | $130.73 | $126.67 | $130.00 | $130.00 | 10,057,630 |
| 2022-01-03 | $129.30 | $129.30 | $129.30 | $129.30 | $129.30 | 0 |
| 2021-12-31 | $130.62 | $131.88 | $128.50 | $129.30 | $129.30 | 7,927,490 |
| 2021-12-30 | $130.81 | $133.18 | $129.00 | $131.90 | $131.90 | 11,096,030 |
| 2021-12-29 | $132.29 | $132.50 | $121.00 | $128.41 | $128.41 | 26,945,470 |
| 2021-12-28 | $137.33 | $138.28 | $128.55 | $131.50 | $131.50 | 17,418,700 |
| 2021-12-27 | $137.01 | $138.96 | $135.89 | $136.30 | $136.30 | 7,557,830 |
| 2021-12-24 | $136.08 | $138.84 | $135.50 | $136.98 | $136.98 | 7,240,680 |
| 2021-12-23 | $136.50 | $137.76 | $134.51 | $135.99 | $135.99 | 6,246,120 |
| 2021-12-22 | $134.14 | $139.51 | $134.12 | $136.50 | $136.50 | 12,609,850 |
| 2021-12-21 | $135.79 | $136.60 | $131.90 | $134.14 | $134.14 | 8,388,220 |
| 2021-12-20 | $134.67 | $138.28 | $133.37 | $134.70 | $134.70 | 9,207,620 |
| 2021-12-17 | $137.00 | $137.60 | $133.50 | $135.22 | $135.22 | 10,085,710 |
| 2021-12-16 | $139.77 | $141.80 | $135.85 | $137.78 | $137.78 | 8,291,760 |
| 2021-12-15 | $140.34 | $143.88 | $137.27 | $138.80 | $138.80 | 11,543,160 |
| 2021-12-14 | $137.62 | $143.48 | $136.88 | $139.90 | $139.90 | 11,005,180 |
| 2021-12-13 | $135.90 | $140.42 | $135.20 | $138.10 | $138.10 | 10,676,230 |
| 2021-12-10 | $134.76 | $137.18 | $133.00 | $134.78 | $134.78 | 10,020,860 |
| 2021-12-09 | $135.01 | $141.20 | $134.11 | $135.39 | $135.39 | 16,552,070 |
| 2021-12-08 | $127.00 | $135.52 | $127.00 | $135.00 | $135.00 | 16,100,970 |
| 2021-12-07 | $132.27 | $133.01 | $126.00 | $128.60 | $128.60 | 11,859,910 |
| 2021-12-06 | $134.00 | $134.00 | $128.58 | $130.20 | $130.20 | 13,342,450 |
| 2021-12-03 | $133.36 | $133.36 | $133.36 | $133.36 | $133.36 | 24,771,520 |
| 2021-12-02 | $127.89 | $127.89 | $127.89 | $127.89 | $127.89 | 10,658,790 |
| 2021-12-01 | $124.80 | $128.00 | $122.98 | $126.30 | $126.30 | 14,476,840 |
| 2021-11-30 | $124.32 | $126.20 | $121.68 | $122.70 | $122.70 | 12,775,320 |
| 2021-11-29 | $117.95 | $123.67 | $117.35 | $123.35 | $123.35 | 11,779,560 |
| 2021-11-26 | $119.80 | $121.10 | $117.52 | $119.33 | $119.33 | 10,457,970 |
| 2021-11-25 | $122.00 | $123.98 | $119.80 | $119.88 | $119.88 | 8,735,700 |
| 2021-11-24 | $121.50 | $125.00 | $120.21 | $122.40 | $122.40 | 19,710,200 |
| 2021-11-23 | $120.00 | $121.42 | $119.00 | $120.20 | $120.20 | 11,702,040 |
| 2021-11-22 | $114.30 | $123.88 | $114.10 | $120.00 | $120.00 | 21,508,640 |
| 2021-11-19 | $113.83 | $114.97 | $112.88 | $114.47 | $114.47 | 7,578,060 |
| 2021-11-18 | $115.65 | $117.09 | $113.63 | $113.73 | $113.73 | 8,994,200 |
| 2021-11-17 | $118.87 | $119.40 | $115.10 | $115.86 | $115.86 | 9,045,740 |
| 2021-11-16 | $116.00 | $119.34 | $115.06 | $118.81 | $118.81 | 11,938,800 |
| 2021-11-15 | $118.70 | $122.30 | $116.98 | $117.00 | $117.00 | 9,602,680 |
| 2021-11-12 | $119.50 | $120.37 | $116.90 | $118.74 | $118.74 | 13,173,000 |
| 2021-11-11 | $114.96 | $121.00 | $114.05 | $119.90 | $119.90 | 22,728,600 |
| 2021-11-10 | $116.00 | $116.87 | $113.11 | $115.10 | $115.10 | 11,970,490 |
| 2021-11-09 | $116.99 | $117.84 | $114.12 | $116.87 | $116.87 | 9,714,380 |
| 2021-11-08 | $116.37 | $118.74 | $115.35 | $116.80 | $116.80 | 9,448,450 |
| 2021-11-05 | $120.18 | $120.89 | $116.78 | $116.80 | $116.80 | 13,287,460 |
| 2021-11-04 | $114.10 | $117.83 | $112.50 | $117.00 | $117.00 | 17,049,150 |
| 2021-11-03 | $119.00 | $120.00 | $112.12 | $113.88 | $113.88 | 16,259,700 |
| 2021-11-02 | $115.60 | $120.77 | $115.27 | $116.45 | $116.45 | 22,272,930 |
| 2021-11-01 | $113.58 | $117.80 | $112.90 | $115.90 | $115.90 | 22,778,460 |
| 2021-10-29 | $106.80 | $110.35 | $105.60 | $109.76 | $109.76 | 11,952,900 |
| 2021-10-28 | $106.12 | $110.43 | $105.10 | $108.00 | $108.00 | 16,118,190 |
| 2021-10-27 | $106.00 | $108.00 | $103.55 | $106.10 | $106.10 | 17,766,720 |
| 2021-10-26 | $101.50 | $101.99 | $99.70 | $101.04 | $101.04 | 6,775,470 |
| 2021-10-25 | $98.15 | $102.70 | $97.54 | $102.20 | $102.20 | 10,637,820 |
| 2021-10-22 | $98.89 | $100.50 | $97.77 | $98.00 | $98.00 | 7,731,610 |
| 2021-10-21 | $100.88 | $101.28 | $98.00 | $99.08 | $99.08 | 7,690,550 |
| 2021-10-20 | $101.52 | $102.49 | $99.92 | $101.00 | $101.00 | 6,339,400 |
| 2021-10-19 | $98.50 | $103.37 | $98.23 | $101.20 | $101.20 | 12,090,710 |
| 2021-10-18 | $98.00 | $99.88 | $97.00 | $99.00 | $99.00 | 6,967,530 |
| 2021-10-15 | $96.69 | $100.63 | $95.51 | $98.78 | $98.78 | 12,676,630 |
| 2021-10-14 | $96.76 | $97.50 | $96.10 | $96.98 | $96.98 | 4,702,600 |
| 2021-10-13 | $96.50 | $97.80 | $95.09 | $96.77 | $96.77 | 6,281,610 |
| 2021-10-12 | $98.00 | $98.70 | $95.70 | $96.96 | $96.96 | 6,256,200 |
| 2021-10-11 | $95.32 | $100.40 | $94.97 | $98.41 | $98.41 | 11,686,720 |
| 2021-10-08 | $96.04 | $97.52 | $94.40 | $95.80 | $95.80 | 7,955,890 |
| 2021-10-07 | $93.66 | $93.66 | $93.66 | $93.66 | $93.66 | 0 |
| 2021-10-06 | $93.66 | $93.66 | $93.66 | $93.66 | $93.66 | 0 |
| 2021-09-30 | $93.21 | $94.45 | $92.67 | $93.66 | $93.66 | 7,297,500 |
| 2021-09-29 | $94.60 | $96.08 | $93.02 | $93.21 | $93.21 | 10,145,950 |
| 2021-09-28 | $96.67 | $98.83 | $94.46 | $95.42 | $95.42 | 8,886,700 |
| 2021-09-27 | $96.50 | $99.14 | $95.91 | $97.15 | $97.15 | 9,475,660 |
| 2021-09-24 | $96.50 | $98.92 | $95.88 | $95.90 | $95.90 | 9,372,530 |
| 2021-09-23 | $95.50 | $99.45 | $94.58 | $97.12 | $97.12 | 12,851,740 |
| 2021-09-22 | $95.03 | $97.37 | $94.12 | $94.75 | $94.75 | 11,323,720 |
| 2021-09-21 | $96.89 | $96.89 | $96.89 | $96.89 | $96.89 | 0 |
| 2021-09-20 | $96.89 | $96.89 | $96.89 | $96.89 | $96.89 | 0 |
| 2021-09-17 | $97.56 | $98.41 | $92.51 | $96.89 | $96.89 | 19,523,850 |
| 2021-09-16 | $101.08 | $102.90 | $97.32 | $97.57 | $97.57 | 12,166,680 |
| 2021-09-15 | $103.79 | $103.80 | $100.19 | $101.11 | $101.11 | 10,817,690 |
| 2021-09-14 | $106.10 | $106.99 | $102.70 | $103.72 | $103.72 | 12,310,670 |
| 2021-09-13 | $109.30 | $109.40 | $104.20 | $106.10 | $106.10 | 11,521,930 |
| 2021-09-10 | $107.00 | $111.20 | $104.95 | $108.80 | $108.80 | 15,200,060 |
| 2021-09-09 | $106.96 | $110.40 | $105.46 | $108.01 | $108.01 | 14,429,890 |
| 2021-09-08 | $114.01 | $114.28 | $106.86 | $106.95 | $106.95 | 21,237,380 |
| 2021-09-07 | $112.51 | $115.38 | $111.19 | $113.08 | $113.08 | 11,695,040 |
| 2021-09-06 | $112.01 | $113.50 | $111.01 | $112.49 | $112.49 | 11,530,680 |
| 2021-09-03 | $113.55 | $116.08 | $110.63 | $112.10 | $112.10 | 12,589,400 |
| 2021-09-02 | $117.67 | $119.19 | $112.65 | $113.20 | $113.20 | 14,500,580 |
| 2021-09-01 | $119.95 | $121.02 | $113.50 | $117.67 | $117.67 | 15,439,410 |
| 2021-08-31 | $124.96 | $124.96 | $116.01 | $119.35 | $119.35 | 24,920,860 |
| 2021-08-30 | $111.80 | $124.17 | $111.50 | $124.17 | $124.17 | 40,886,270 |
| 2021-08-27 | $111.60 | $115.60 | $110.08 | $112.88 | $112.88 | 12,650,100 |
| 2021-08-26 | $114.41 | $116.40 | $111.38 | $111.89 | $111.89 | 12,440,750 |
| 2021-08-25 | $115.69 | $116.88 | $113.76 | $115.02 | $115.02 | 15,591,560 |
| 2021-08-24 | $109.10 | $114.95 | $109.10 | $114.40 | $114.40 | 24,006,340 |
| 2021-08-23 | $102.14 | $110.88 | $102.14 | $109.00 | $109.00 | 22,504,470 |
| 2021-08-20 | $103.00 | $103.79 | $99.57 | $101.80 | $101.80 | 12,904,240 |
| 2021-08-19 | $104.20 | $104.66 | $101.50 | $103.12 | $103.12 | 13,624,510 |
| 2021-08-18 | $105.60 | $107.88 | $101.10 | $102.92 | $102.92 | 17,101,200 |
| 2021-08-17 | $108.50 | $112.59 | $105.80 | $106.14 | $106.14 | 18,345,040 |
| 2021-08-16 | $108.50 | $111.18 | $107.30 | $107.59 | $107.59 | 18,259,400 |
| 2021-08-13 | $110.00 | $111.50 | $105.76 | $106.30 | $106.30 | 20,117,910 |
| 2021-08-12 | $107.00 | $114.11 | $106.89 | $111.88 | $111.88 | 20,619,440 |
| 2021-08-11 | $109.30 | $110.80 | $106.80 | $107.40 | $107.40 | 17,016,370 |
| 2021-08-10 | $109.37 | $110.86 | $107.50 | $110.32 | $110.32 | 18,175,970 |
| 2021-08-09 | $114.01 | $117.01 | $107.60 | $109.51 | $109.51 | 30,437,900 |
| 2021-08-06 | $110.96 | $117.80 | $109.53 | $114.60 | $114.60 | 33,045,450 |
| 2021-08-05 | $108.00 | $111.10 | $107.33 | $108.60 | $108.60 | 22,690,220 |
| 2021-08-04 | $107.59 | $111.50 | $107.02 | $109.51 | $109.51 | 28,271,200 |
| 2021-08-03 | $113.46 | $115.81 | $105.59 | $106.37 | $106.37 | 40,445,220 |
| 2021-08-02 | $111.00 | $117.50 | $109.14 | $112.10 | $112.10 | 47,425,910 |
| 2021-07-30 | $102.00 | $111.03 | $101.48 | $109.32 | $109.32 | 55,819,650 |
| 2021-07-29 | $93.90 | $101.48 | $92.94 | $101.48 | $101.48 | 44,236,540 |
| 2021-07-28 | $92.88 | $96.79 | $88.88 | $92.25 | $92.25 | 30,327,840 |
| 2021-07-27 | $88.58 | $96.12 | $88.01 | $94.42 | $94.42 | 44,046,470 |
| 2021-07-26 | $90.66 | $91.69 | $85.60 | $87.38 | $87.38 | 17,685,800 |
| 2021-07-23 | $90.90 | $90.90 | $88.04 | $88.44 | $88.44 | 15,680,010 |
| 2021-07-22 | $93.78 | $94.30 | $88.00 | $91.31 | $91.31 | 26,149,740 |
| 2021-07-21 | $94.85 | $95.88 | $93.10 | $94.29 | $94.29 | 14,243,430 |
| 2021-07-20 | $92.95 | $94.29 | $92.11 | $94.25 | $94.25 | 8,373,390 |
| 2021-07-19 | $92.66 | $94.56 | $91.30 | $93.80 | $93.80 | 11,699,440 |
| 2021-07-16 | $95.60 | $97.20 | $93.01 | $93.29 | $93.29 | 16,043,680 |
| 2021-07-15 | $96.50 | $98.64 | $95.52 | $96.20 | $96.20 | 15,251,830 |
| 2021-07-14 | $100.00 | $102.80 | $97.27 | $97.58 | $97.58 | 16,589,520 |
| 2021-07-13 | $99.90 | $102.69 | $99.00 | $100.18 | $100.02 | 18,506,070 |
| 2021-07-12 | $100.99 | $102.50 | $98.23 | $99.96 | $99.80 | 17,625,150 |
| 2021-07-09 | $100.00 | $101.60 | $97.79 | $99.79 | $99.63 | 18,589,610 |
| 2021-07-08 | $101.00 | $105.16 | $99.00 | $101.90 | $101.73 | 25,140,530 |
| 2021-07-07 | $98.10 | $101.19 | $95.95 | $101.01 | $100.84 | 25,336,800 |
| 2021-07-06 | $105.00 | $106.69 | $97.33 | $99.40 | $99.24 | 38,323,380 |
| 2021-07-05 | $96.99 | $101.40 | $95.10 | $100.95 | $100.78 | 42,968,890 |
| 2021-07-02 | $95.89 | $96.00 | $91.87 | $92.21 | $92.06 | 18,875,930 |
| 2021-07-01 | $96.79 | $97.58 | $94.50 | $95.95 | $95.79 | 22,211,310 |
| 2021-06-30 | $90.88 | $99.50 | $90.80 | $96.90 | $96.74 | 36,412,630 |
| 2021-06-29 | $93.21 | $93.68 | $90.25 | $90.47 | $90.32 | 16,340,430 |
| 2021-06-28 | $94.11 | $94.48 | $92.29 | $93.21 | $93.06 | 17,551,060 |
| 2021-06-25 | $93.09 | $95.45 | $92.31 | $93.85 | $93.70 | 16,794,720 |
| 2021-06-24 | $95.02 | $95.05 | $92.25 | $92.70 | $92.55 | 20,718,190 |
| 2021-06-23 | $95.04 | $99.20 | $95.01 | $95.70 | $95.54 | 26,451,520 |
| 2021-06-22 | $98.35 | $98.80 | $94.50 | $95.80 | $95.64 | 19,977,290 |
| 2021-06-21 | $99.00 | $100.88 | $96.93 | $98.33 | $98.17 | 24,516,440 |
| 2021-06-18 | $100.02 | $103.50 | $98.20 | $100.96 | $100.79 | 30,887,490 |
| 2021-06-17 | $93.00 | $100.00 | $92.30 | $98.92 | $98.76 | 36,132,630 |
| 2021-06-16 | $96.35 | $97.89 | $91.50 | $92.29 | $92.14 | 19,367,860 |
| 2021-06-15 | $92.96 | $97.90 | $92.50 | $95.37 | $95.21 | 23,610,100 |
| 2021-06-14 | $92.70 | $92.70 | $92.70 | $92.70 | $92.55 | 0 |
| 2021-06-11 | $93.84 | $94.21 | $91.55 | $92.70 | $92.55 | 18,370,730 |
| 2021-06-10 | $89.50 | $93.83 | $89.01 | $93.02 | $92.87 | 21,909,240 |
| 2021-06-09 | $89.30 | $90.80 | $87.80 | $89.69 | $89.54 | 11,547,130 |
| 2021-06-08 | $89.30 | $91.16 | $88.10 | $88.90 | $88.75 | 18,164,860 |
| 2021-06-07 | $88.50 | $89.60 | $87.19 | $87.56 | $87.42 | 14,226,190 |
| 2021-06-04 | $85.50 | $88.52 | $85.14 | $86.97 | $86.83 | 11,633,050 |
| 2021-06-03 | $85.48 | $87.63 | $85.00 | $85.68 | $85.54 | 9,290,910 |
| 2021-06-02 | $87.27 | $87.60 | $85.16 | $85.49 | $85.35 | 9,827,060 |
| 2021-06-01 | $87.00 | $89.30 | $86.20 | $87.60 | $87.46 | 12,312,190 |
| 2021-05-31 | $88.49 | $89.45 | $86.75 | $87.55 | $87.41 | 11,125,240 |
| 2021-05-28 | $90.00 | $90.00 | $87.47 | $87.83 | $87.69 | 10,571,480 |
| 2021-05-27 | $86.27 | $91.40 | $85.70 | $89.00 | $88.85 | 18,162,980 |
| 2021-05-26 | $87.75 | $88.50 | $85.87 | $86.14 | $86.00 | 8,369,040 |
| 2021-05-25 | $84.14 | $87.91 | $83.33 | $87.80 | $87.66 | 17,080,360 |
| 2021-05-24 | $83.21 | $84.08 | $81.95 | $83.57 | $83.43 | 10,497,320 |
| 2021-05-21 | $86.35 | $86.60 | $83.90 | $83.90 | $83.76 | 9,119,800 |
| 2021-05-20 | $86.05 | $87.22 | $85.56 | $86.21 | $86.07 | 5,382,030 |
| 2021-05-19 | $84.30 | $88.15 | $83.98 | $86.40 | $86.26 | 9,775,840 |
| 2021-05-18 | $85.23 | $86.21 | $84.68 | $85.11 | $84.97 | 5,917,920 |
| 2021-05-17 | $83.99 | $87.53 | $83.99 | $86.50 | $86.36 | 14,032,410 |
| 2021-05-14 | $82.65 | $83.83 | $81.18 | $83.80 | $83.66 | 10,504,080 |
| 2021-05-13 | $82.00 | $83.78 | $81.65 | $82.32 | $82.19 | 7,213,520 |
| 2021-05-12 | $80.50 | $83.68 | $80.01 | $83.02 | $82.88 | 9,149,940 |
| 2021-05-11 | $79.50 | $81.50 | $79.11 | $81.21 | $81.08 | 8,832,710 |
| 2021-05-10 | $82.00 | $82.25 | $77.87 | $80.40 | $80.27 | 10,693,050 |
| 2021-05-07 | $83.00 | $83.84 | $81.76 | $82.00 | $81.87 | 9,254,470 |
| 2021-05-06 | $84.00 | $84.25 | $82.10 | $82.95 | $82.81 | 12,903,580 |
| 2021-05-05 | $85.30 | $85.30 | $85.30 | $85.30 | $85.16 | 0 |
| 2021-05-04 | $85.30 | $85.30 | $85.30 | $85.30 | $85.16 | 0 |
| 2021-04-30 | $86.56 | $87.98 | $82.40 | $85.30 | $85.16 | 22,877,740 |
| 2021-04-29 | $86.50 | $88.49 | $86.20 | $86.54 | $86.40 | 11,732,890 |
| 2021-04-28 | $86.00 | $87.94 | $81.76 | $87.94 | $87.80 | 19,735,990 |
| 2021-04-27 | $95.50 | $95.58 | $85.45 | $85.45 | $85.31 | 34,886,170 |
| 2021-04-26 | $96.30 | $97.33 | $94.81 | $94.94 | $94.78 | 14,057,700 |
| 2021-04-23 | $96.75 | $98.06 | $95.80 | $96.56 | $96.40 | 8,066,120 |
| 2021-04-22 | $96.01 | $98.18 | $95.63 | $96.90 | $96.74 | 7,882,910 |
| 2021-04-21 | $95.66 | $96.57 | $95.40 | $95.78 | $95.62 | 5,711,380 |
| 2021-04-20 | $98.01 | $98.06 | $96.70 | $96.77 | $96.61 | 7,098,750 |
| 2021-04-19 | $96.00 | $98.60 | $95.88 | $98.54 | $98.38 | 8,815,500 |
| 2021-04-16 | $96.08 | $96.88 | $95.18 | $96.33 | $96.17 | 4,909,610 |
| 2021-04-15 | $96.50 | $96.50 | $94.90 | $96.05 | $95.89 | 6,137,580 |
| 2021-04-14 | $97.00 | $97.37 | $95.70 | $96.88 | $96.72 | 6,837,510 |
| 2021-04-13 | $95.66 | $97.74 | $95.66 | $96.75 | $96.59 | 6,509,370 |
| 2021-04-12 | $97.40 | $98.94 | $96.38 | $96.55 | $96.39 | 7,149,680 |
| 2021-04-09 | $100.23 | $100.66 | $96.68 | $97.40 | $97.24 | 9,858,260 |
| 2021-04-08 | $100.01 | $101.60 | $99.50 | $99.95 | $99.79 | 6,664,180 |
| 2021-04-07 | $102.85 | $102.89 | $99.68 | $100.59 | $100.43 | 8,883,500 |
| 2021-04-06 | $105.60 | $105.96 | $102.67 | $102.85 | $102.68 | 9,434,620 |
| 2021-04-05 | $104.65 | $104.65 | $104.65 | $104.65 | $104.48 | 0 |
| 2021-04-02 | $100.46 | $105.00 | $100.00 | $104.65 | $104.48 | 19,831,320 |
| 2021-04-01 | $97.75 | $101.11 | $97.74 | $99.42 | $99.26 | 9,056,620 |
| 2021-03-31 | $99.90 | $100.50 | $97.70 | $98.00 | $97.84 | 6,113,250 |
| 2021-03-30 | $100.49 | $102.33 | $99.48 | $99.53 | $99.37 | 13,057,250 |
| 2021-03-29 | $99.50 | $100.38 | $97.65 | $98.40 | $98.24 | 7,006,460 |
| 2021-03-26 | $97.00 | $99.29 | $95.61 | $99.17 | $99.01 | 9,811,870 |
| 2021-03-25 | $96.04 | $97.78 | $95.56 | $96.50 | $96.34 | 5,853,740 |
| 2021-03-24 | $100.00 | $100.30 | $97.32 | $98.21 | $98.05 | 6,700,530 |
| 2021-03-23 | $97.70 | $99.80 | $96.60 | $99.50 | $99.34 | 8,733,420 |
| 2021-03-22 | $96.71 | $98.14 | $96.17 | $97.33 | $97.17 | 5,962,030 |
| 2021-03-19 | $98.00 | $99.80 | $97.11 | $97.79 | $97.63 | 7,522,310 |
| 2021-03-18 | $102.80 | $103.11 | $99.64 | $100.00 | $99.84 | 10,545,680 |
| 2021-03-17 | $96.86 | $103.55 | $95.50 | $103.05 | $102.88 | 18,583,880 |
| 2021-03-16 | $94.55 | $97.20 | $94.00 | $96.86 | $96.70 | 9,605,030 |
| 2021-03-15 | $97.30 | $97.55 | $93.61 | $94.00 | $93.85 | 12,835,370 |
| 2021-03-12 | $101.61 | $101.61 | $97.38 | $99.06 | $98.90 | 13,008,100 |
| 2021-03-11 | $100.01 | $103.97 | $97.00 | $101.66 | $101.49 | 11,712,420 |
| 2021-03-10 | $104.45 | $104.66 | $99.73 | $100.00 | $99.84 | 10,345,700 |
| 2021-03-09 | $103.15 | $106.49 | $99.52 | $101.99 | $101.82 | 13,047,580 |
| 2021-03-08 | $107.70 | $108.69 | $103.80 | $104.75 | $104.58 | 13,920,820 |
| 2021-03-05 | $102.72 | $107.32 | $102.53 | $106.15 | $105.98 | 12,742,870 |
| 2021-03-04 | $105.96 | $107.76 | $102.71 | $104.90 | $104.73 | 14,403,580 |
| 2021-03-03 | $102.90 | $107.37 | $101.03 | $107.14 | $106.96 | 14,283,500 |
| 2021-03-02 | $105.00 | $105.42 | $101.98 | $103.29 | $103.12 | 13,659,710 |
| 2021-03-01 | $103.00 | $105.60 | $102.64 | $104.30 | $104.13 | 14,407,910 |
| 2021-02-26 | $100.02 | $102.82 | $99.50 | $100.82 | $100.65 | 14,764,270 |
| 2021-02-25 | $107.59 | $109.02 | $103.00 | $103.24 | $103.07 | 15,887,640 |
| 2021-02-24 | $107.72 | $112.58 | $106.10 | $107.58 | $107.40 | 15,579,670 |
| 2021-02-23 | $110.50 | $112.38 | $107.25 | $108.60 | $108.42 | 15,555,540 |
| 2021-02-22 | $112.07 | $115.20 | $109.62 | $112.60 | $112.42 | 20,424,900 |
| 2021-02-19 | $114.32 | $114.96 | $108.38 | $112.77 | $112.59 | 17,891,370 |
| 2021-02-18 | $115.88 | $119.50 | $113.78 | $114.31 | $114.12 | 20,664,650 |
| 2021-02-17 | $114.09 | $114.09 | $114.09 | $114.09 | $113.90 | 0 |
| 2021-02-16 | $114.09 | $114.09 | $114.09 | $114.09 | $113.90 | 0 |
| 2021-02-15 | $114.09 | $114.09 | $114.09 | $114.09 | $113.90 | 0 |
| 2021-02-12 | $114.09 | $114.09 | $114.09 | $114.09 | $113.90 | 0 |
| 2021-02-11 | $114.09 | $114.09 | $114.09 | $114.09 | $113.90 | 0 |
| 2021-02-10 | $110.91 | $114.78 | $109.00 | $114.09 | $113.90 | 20,415,240 |
| 2021-02-09 | $109.80 | $112.90 | $108.00 | $110.90 | $110.72 | 24,403,840 |
| 2021-02-08 | $104.89 | $110.35 | $103.00 | $110.35 | $110.17 | 28,891,590 |
| 2021-02-05 | $100.89 | $103.52 | $100.26 | $100.32 | $100.16 | 19,221,220 |
| 2021-02-04 | $95.60 | $104.63 | $93.00 | $102.37 | $102.20 | 32,471,690 |
| 2021-02-03 | $96.99 | $99.45 | $95.01 | $97.15 | $96.99 | 22,663,440 |
| 2021-02-02 | $98.95 | $98.98 | $94.75 | $96.60 | $96.44 | 31,699,060 |
| 2021-02-01 | $96.00 | $101.83 | $96.00 | $99.00 | $98.84 | 35,181,100 |
| 2021-01-29 | $110.00 | $111.80 | $101.25 | $105.38 | $105.21 | 28,960,350 |
| 2021-01-28 | $114.51 | $114.52 | $109.10 | $109.92 | $109.74 | 23,089,310 |
| 2021-01-27 | $115.80 | $118.42 | $113.91 | $116.86 | $116.67 | 15,443,810 |
| 2021-01-26 | $117.40 | $120.35 | $115.37 | $116.82 | $116.63 | 18,471,680 |
| 2021-01-25 | $122.20 | $122.50 | $116.00 | $116.82 | $116.63 | 34,213,770 |
| 2021-01-22 | $127.00 | $131.37 | $121.95 | $126.50 | $126.29 | 28,880,300 |
| 2021-01-21 | $128.30 | $129.50 | $124.50 | $127.70 | $127.49 | 22,724,310 |
| 2021-01-20 | $126.80 | $130.32 | $123.60 | $128.70 | $128.49 | 25,858,850 |
| 2021-01-19 | $126.00 | $133.90 | $125.60 | $127.15 | $126.94 | 42,347,910 |
| 2021-01-18 | $113.72 | $126.27 | $112.72 | $125.60 | $125.39 | 40,403,320 |
| 2021-01-15 | $122.80 | $122.88 | $113.00 | $114.79 | $114.60 | 32,729,870 |
| 2021-01-14 | $116.38 | $122.66 | $115.59 | $121.40 | $121.20 | 38,838,800 |
| 2021-01-13 | $113.50 | $119.87 | $112.83 | $115.38 | $115.19 | 33,169,900 |
| 2021-01-12 | $111.00 | $113.90 | $109.13 | $112.77 | $112.59 | 24,295,920 |
| 2021-01-11 | $106.95 | $112.50 | $106.90 | $112.04 | $111.86 | 33,252,160 |
| 2021-01-08 | $105.50 | $107.57 | $101.18 | $106.00 | $105.83 | 23,202,400 |
| 2021-01-07 | $106.70 | $110.40 | $104.51 | $108.85 | $108.67 | 24,037,800 |
| 2021-01-06 | $108.07 | $110.69 | $105.20 | $106.71 | $106.54 | 23,731,990 |
| 2021-01-05 | $100.60 | $108.08 | $100.20 | $107.11 | $106.93 | 30,205,630 |
| 2021-01-04 | $98.72 | $101.19 | $97.00 | $100.20 | $100.04 | 17,824,050 |
| 2021-01-01 | $99.00 | $99.00 | $99.00 | $99.00 | $98.84 | 0 |
| 2020-12-31 | $98.50 | $100.44 | $97.72 | $99.00 | $98.84 | 13,254,650 |
| 2020-12-30 | $95.31 | $98.97 | $94.00 | $98.10 | $97.94 | 15,960,300 |
| 2020-12-29 | $93.03 | $97.10 | $93.03 | $95.30 | $95.14 | 14,890,030 |
| 2020-12-28 | $94.51 | $94.80 | $92.70 | $93.00 | $92.85 | 11,266,480 |
| 2020-12-25 | $95.39 | $96.46 | $94.76 | $95.30 | $95.14 | 9,491,210 |
| 2020-12-24 | $97.18 | $98.73 | $95.61 | $96.17 | $96.01 | 10,168,040 |
| 2020-12-23 | $97.00 | $98.22 | $94.04 | $97.79 | $97.63 | 17,690,540 |
| 2020-12-22 | $98.00 | $98.90 | $96.66 | $97.02 | $96.86 | 12,625,920 |
| 2020-12-21 | $96.50 | $101.29 | $95.77 | $98.98 | $98.82 | 17,781,440 |
| 2020-12-18 | $100.99 | $101.20 | $94.75 | $97.48 | $97.32 | 29,991,680 |
| 2020-12-17 | $101.00 | $102.29 | $99.97 | $100.10 | $99.94 | 14,059,630 |
| 2020-12-16 | $105.66 | $105.66 | $100.74 | $100.99 | $100.82 | 21,454,400 |
| 2020-12-15 | $106.90 | $107.80 | $105.02 | $105.84 | $105.67 | 14,477,090 |
| 2020-12-14 | $108.74 | $109.57 | $106.52 | $107.20 | $107.02 | 13,192,050 |
| 2020-12-11 | $104.00 | $109.56 | $103.15 | $108.50 | $108.32 | 25,746,390 |
| 2020-12-10 | $103.89 | $106.00 | $102.51 | $104.59 | $104.42 | 13,891,550 |
| 2020-12-09 | $107.10 | $108.40 | $104.72 | $104.92 | $104.75 | 11,377,630 |
| 2020-12-08 | $111.18 | $112.08 | $107.00 | $107.75 | $107.57 | 15,223,980 |
| 2020-12-07 | $115.59 | $116.28 | $110.91 | $111.18 | $111.00 | 20,360,670 |
| 2020-12-04 | $108.73 | $111.48 | $108.73 | $110.62 | $110.44 | 14,095,220 |
| 2020-12-03 | $109.00 | $111.93 | $107.59 | $108.70 | $108.52 | 13,550,940 |
| 2020-12-02 | $106.12 | $110.99 | $106.12 | $108.57 | $108.39 | 21,093,730 |
| 2020-12-01 | $104.29 | $106.34 | $104.08 | $105.95 | $105.78 | 9,823,020 |
| 2020-11-30 | $105.00 | $105.60 | $103.50 | $105.40 | $105.23 | 11,040,730 |
| 2020-11-27 | $100.90 | $103.28 | $99.72 | $103.00 | $102.83 | 9,430,820 |
| 2020-11-26 | $103.50 | $104.24 | $100.88 | $101.46 | $101.29 | 10,733,710 |
| 2020-11-25 | $106.50 | $106.72 | $103.51 | $103.51 | $103.34 | 10,377,210 |
| 2020-11-24 | $105.68 | $107.90 | $105.17 | $105.77 | $105.60 | 10,232,780 |
| 2020-11-23 | $105.90 | $107.19 | $104.10 | $105.84 | $105.67 | 10,259,250 |
| 2020-11-20 | $106.50 | $108.38 | $105.02 | $105.71 | $105.54 | 8,125,610 |
| 2020-11-19 | $103.70 | $108.69 | $103.70 | $106.80 | $106.63 | 10,804,150 |
| 2020-11-18 | $104.50 | $106.72 | $103.50 | $105.70 | $105.53 | 10,530,550 |
| 2020-11-17 | $107.07 | $107.07 | $101.30 | $105.68 | $105.51 | 18,875,980 |
| 2020-11-16 | $109.80 | $109.80 | $106.49 | $107.10 | $106.92 | 10,994,960 |
| 2020-11-13 | $107.00 | $110.79 | $106.61 | $109.83 | $109.65 | 13,084,550 |
| 2020-11-12 | $108.84 | $109.32 | $106.58 | $108.02 | $107.84 | 10,970,150 |
| 2020-11-11 | $112.50 | $113.78 | $106.92 | $107.00 | $106.82 | 21,379,080 |
| 2020-11-10 | $117.33 | $117.33 | $113.00 | $113.78 | $113.59 | 27,268,180 |
| 2020-11-09 | $107.30 | $115.82 | $107.30 | $115.82 | $115.63 | 28,172,870 |
| 2020-11-06 | $105.00 | $106.00 | $103.20 | $105.29 | $105.12 | 16,414,870 |
| 2020-11-05 | $104.80 | $106.01 | $102.45 | $104.96 | $104.79 | 18,010,590 |
| 2020-11-04 | $103.00 | $104.50 | $101.39 | $103.17 | $103.00 | 15,238,100 |
| 2020-11-03 | $99.89 | $105.65 | $99.01 | $102.74 | $102.57 | 27,304,590 |
| 2020-11-02 | $96.00 | $103.87 | $92.38 | $102.56 | $102.39 | 32,724,770 |
| 2020-10-30 | $98.60 | $104.23 | $98.60 | $100.60 | $100.44 | 25,220,010 |
| 2020-10-29 | $97.50 | $98.51 | $97.08 | $98.05 | $97.89 | 12,171,080 |
| 2020-10-28 | $99.14 | $100.20 | $97.30 | $99.16 | $99.00 | 15,738,740 |
| 2020-10-27 | $100.00 | $100.50 | $97.78 | $99.00 | $98.84 | 18,609,410 |
| 2020-10-26 | $100.65 | $103.16 | $99.41 | $100.52 | $100.36 | 8,078,940 |
| 2020-10-23 | $103.50 | $104.91 | $101.39 | $102.10 | $101.93 | 9,642,480 |
| 2020-10-22 | $102.50 | $104.34 | $99.98 | $103.40 | $103.23 | 12,143,050 |
| 2020-10-21 | $106.82 | $107.10 | $102.32 | $102.91 | $102.74 | 13,815,250 |
| 2020-10-20 | $107.87 | $107.88 | $103.50 | $106.59 | $106.42 | 13,978,630 |
| 2020-10-19 | $108.81 | $110.79 | $107.05 | $108.21 | $108.03 | 12,187,170 |
| 2020-10-16 | $116.99 | $117.80 | $108.81 | $110.11 | $109.93 | 22,582,370 |
| 2020-10-15 | $117.00 | $117.85 | $116.13 | $117.21 | $117.02 | 8,397,550 |
| 2020-10-14 | $119.00 | $119.00 | $116.76 | $117.27 | $117.08 | 14,305,540 |
| 2020-10-13 | $126.00 | $126.00 | $117.11 | $120.32 | $120.12 | 25,550,260 |
| 2020-10-12 | $122.59 | $126.95 | $122.00 | $126.86 | $126.65 | 12,338,590 |
| 2020-10-09 | $119.45 | $121.80 | $118.74 | $121.15 | $120.95 | 9,145,380 |
| 2020-10-08 | $116.86 | $116.86 | $116.86 | $116.86 | $116.67 | 0 |
| 2020-10-07 | $116.86 | $116.86 | $116.86 | $116.86 | $116.67 | 0 |
| 2020-10-06 | $116.86 | $116.86 | $116.86 | $116.86 | $116.67 | 0 |
| 2020-10-05 | $116.86 | $116.86 | $116.86 | $116.86 | $116.67 | 0 |
| 2020-10-02 | $116.86 | $116.86 | $116.86 | $116.86 | $116.67 | 0 |
| 2020-10-01 | $116.86 | $116.86 | $116.86 | $116.86 | $116.67 | 0 |
| 2020-09-30 | $119.57 | $119.70 | $116.73 | $116.86 | $116.67 | 7,202,480 |
| 2020-09-29 | $120.47 | $120.88 | $118.30 | $118.72 | $118.53 | 6,767,420 |
| 2020-09-28 | $116.42 | $121.28 | $115.65 | $119.62 | $119.42 | 10,638,090 |
| 2020-09-25 | $117.60 | $117.98 | $115.65 | $116.23 | $116.04 | 6,322,940 |
| 2020-09-24 | $119.02 | $120.09 | $116.90 | $116.91 | $116.72 | 9,072,740 |
| 2020-09-23 | $121.00 | $121.85 | $118.56 | $120.18 | $119.98 | 8,684,740 |
| 2020-09-22 | $122.00 | $123.00 | $119.90 | $120.13 | $119.93 | 9,204,390 |
| 2020-09-21 | $124.55 | $126.52 | $123.57 | $123.57 | $123.37 | 7,901,070 |
| 2020-09-18 | $123.90 | $124.25 | $122.59 | $124.24 | $124.04 | 7,880,180 |
| 2020-09-17 | $120.90 | $124.34 | $119.45 | $122.86 | $122.66 | 10,356,160 |
| 2020-09-16 | $123.50 | $124.50 | $121.40 | $121.92 | $121.72 | 6,542,890 |
| 2020-09-15 | $121.08 | $124.45 | $120.11 | $123.49 | $123.29 | 9,146,940 |
| 2020-09-14 | $122.00 | $125.66 | $120.86 | $122.20 | $122.00 | 11,332,960 |
| 2020-09-11 | $116.90 | $120.45 | $116.07 | $120.18 | $119.98 | 10,089,240 |
| 2020-09-10 | $119.10 | $119.99 | $116.57 | $117.01 | $116.82 | 10,442,920 |
| 2020-09-09 | $123.00 | $123.00 | $115.90 | $117.30 | $117.11 | 20,105,920 |
| 2020-09-08 | $134.80 | $135.90 | $123.33 | $126.59 | $126.38 | 28,326,510 |
| 2020-09-07 | $138.50 | $143.50 | $134.00 | $136.58 | $136.36 | 20,538,180 |
| 2020-09-04 | $133.50 | $139.58 | $133.02 | $137.33 | $137.11 | 14,969,080 |
| 2020-09-03 | $137.68 | $137.70 | $134.20 | $136.03 | $135.81 | 11,190,000 |
| 2020-09-02 | $137.50 | $139.50 | $137.00 | $137.06 | $136.84 | 10,230,550 |
| 2020-09-01 | $137.00 | $137.79 | $135.03 | $136.91 | $136.69 | 10,002,090 |
| 2020-08-31 | $138.05 | $143.97 | $138.04 | $138.06 | $137.83 | 19,631,010 |
| 2020-08-28 | $137.01 | $138.03 | $134.10 | $138.03 | $137.80 | 14,154,670 |
| 2020-08-27 | $134.05 | $137.40 | $132.88 | $136.90 | $136.68 | 11,018,250 |
| 2020-08-26 | $136.03 | $137.79 | $133.58 | $134.05 | $133.83 | 11,901,520 |
| 2020-08-25 | $138.01 | $139.24 | $135.93 | $136.02 | $135.80 | 10,112,310 |
| 2020-08-24 | $134.56 | $140.27 | $133.65 | $138.68 | $138.45 | 13,647,290 |
| 2020-08-21 | $138.17 | $139.98 | $134.50 | $135.54 | $135.32 | 10,812,260 |
| 2020-08-20 | $131.87 | $138.88 | $131.52 | $136.56 | $136.34 | 14,763,310 |
| 2020-08-19 | $136.00 | $136.00 | $132.77 | $132.87 | $132.65 | 11,095,660 |
| 2020-08-18 | $139.96 | $140.00 | $136.32 | $136.88 | $136.66 | 11,182,790 |
| 2020-08-17 | $136.90 | $140.07 | $135.50 | $139.99 | $139.76 | 12,417,870 |
| 2020-08-14 | $134.21 | $136.85 | $133.68 | $136.40 | $136.18 | 9,242,230 |
| 2020-08-13 | $137.28 | $137.88 | $134.00 | $134.20 | $133.98 | 11,076,880 |
| 2020-08-12 | $135.02 | $137.60 | $131.00 | $137.60 | $137.37 | 16,589,610 |
| 2020-08-11 | $138.70 | $139.83 | $135.90 | $136.30 | $136.08 | 11,335,620 |
| 2020-08-10 | $135.04 | $139.47 | $134.66 | $138.00 | $137.77 | 13,254,900 |
| 2020-08-07 | $140.04 | $140.04 | $134.06 | $137.01 | $136.79 | 26,476,230 |
| 2020-08-06 | $146.20 | $147.35 | $143.00 | $144.80 | $144.56 | 19,417,600 |
| 2020-08-05 | $153.53 | $153.55 | $147.49 | $148.11 | $147.87 | 20,279,280 |
| 2020-08-04 | $155.45 | $155.49 | $146.86 | $148.00 | $147.76 | 24,529,050 |
| 2020-08-03 | $153.05 | $155.96 | $150.38 | $153.51 | $153.26 | 26,421,690 |
| 2020-07-31 | $149.00 | $156.48 | $148.70 | $152.05 | $151.80 | 27,051,820 |
| 2020-07-30 | $148.99 | $153.80 | $148.00 | $150.18 | $149.93 | 30,979,530 |
| 2020-07-29 | $140.00 | $147.42 | $138.00 | $147.42 | $147.18 | 31,755,810 |
| 2020-07-28 | $136.00 | $136.49 | $132.30 | $134.02 | $133.80 | 13,382,290 |
| 2020-07-27 | $135.84 | $137.80 | $132.02 | $133.72 | $133.50 | 16,414,910 |
| 2020-07-24 | $140.00 | $144.36 | $134.44 | $135.85 | $135.63 | 23,356,410 |
| 2020-07-23 | $143.08 | $144.30 | $138.64 | $142.39 | $142.16 | 25,068,490 |
| 2020-07-22 | $144.71 | $149.29 | $144.00 | $145.96 | $145.72 | 22,104,990 |
| 2020-07-21 | $143.97 | $149.91 | $141.80 | $147.00 | $146.76 | 22,763,010 |
| 2020-07-20 | $145.00 | $145.69 | $140.10 | $142.94 | $142.71 | 32,990,610 |
| 2020-07-17 | $131.00 | $135.87 | $128.36 | $133.71 | $133.49 | 27,404,280 |
| 2020-07-16 | $136.76 | $140.85 | $128.00 | $130.00 | $129.79 | 40,487,760 |
| 2020-07-15 | $154.81 | $154.81 | $139.65 | $139.65 | $139.42 | 49,267,690 |
| 2020-07-14 | $164.95 | $164.95 | $150.27 | $155.17 | $154.92 | 40,229,030 |
| 2020-07-13 | $160.12 | $167.75 | $157.08 | $165.00 | $164.73 | 27,316,460 |
| 2020-07-10 | $163.00 | $165.58 | $155.01 | $160.03 | $159.77 | 33,044,310 |
| 2020-07-09 | $146.60 | $160.03 | $146.60 | $160.03 | $159.77 | 35,214,410 |
| 2020-07-08 | $142.80 | $146.98 | $140.50 | $145.48 | $145.24 | 24,208,470 |
| 2020-07-07 | $147.00 | $153.18 | $144.10 | $144.10 | $143.72 | 33,890,610 |
| 2020-07-06 | $131.60 | $143.92 | $131.45 | $143.90 | $143.52 | 33,418,150 |
| 2020-07-03 | $131.23 | $132.88 | $127.79 | $130.84 | $130.49 | 22,023,390 |
| 2020-07-02 | $130.50 | $134.72 | $130.20 | $131.20 | $130.85 | 23,894,660 |
| 2020-07-01 | $125.94 | $134.97 | $125.70 | $131.88 | $131.53 | 31,644,600 |
| 2020-06-30 | $125.75 | $127.55 | $124.69 | $125.95 | $125.61 | 22,261,220 |
| 2020-06-29 | $125.28 | $128.19 | $123.01 | $123.88 | $123.55 | 22,475,660 |
| 2020-06-26 | $126.19 | $126.19 | $126.19 | $126.19 | $125.85 | 0 |
| 2020-06-25 | $126.19 | $126.19 | $126.19 | $126.19 | $125.85 | 0 |
| 2020-06-24 | $126.33 | $128.71 | $124.85 | $126.19 | $125.85 | 24,995,430 |
| 2020-06-23 | $122.00 | $127.82 | $120.10 | $125.91 | $125.57 | 33,327,760 |
| 2020-06-22 | $118.18 | $124.96 | $117.23 | $123.00 | $122.67 | 41,073,100 |
| 2020-06-19 | $108.80 | $119.28 | $107.50 | $116.17 | $115.86 | 43,806,720 |
| 2020-06-18 | $107.30 | $109.83 | $106.60 | $108.71 | $108.42 | 22,290,650 |
| 2020-06-17 | $110.41 | $110.51 | $106.14 | $107.07 | $106.78 | 19,636,230 |
| 2020-06-16 | $109.34 | $110.89 | $108.39 | $110.00 | $109.71 | 19,303,430 |
| 2020-06-15 | $105.50 | $111.42 | $105.50 | $107.08 | $106.79 | 22,179,990 |
| 2020-06-12 | $106.50 | $111.08 | $106.36 | $107.00 | $106.71 | 23,960,110 |
| 2020-06-11 | $112.77 | $115.38 | $109.51 | $111.08 | $110.78 | 28,950,210 |
| 2020-06-10 | $109.96 | $109.96 | $109.96 | $109.96 | $109.67 | 0 |
| 2020-06-09 | $108.83 | $110.58 | $107.31 | $109.96 | $109.67 | 18,007,340 |
| 2020-06-08 | $111.53 | $112.30 | $106.81 | $106.87 | $106.59 | 19,902,740 |
| 2020-06-05 | $108.25 | $110.50 | $107.45 | $108.71 | $108.42 | 21,268,550 |
| 2020-06-04 | $107.80 | $108.50 | $105.56 | $106.51 | $106.23 | 15,701,680 |
| 2020-06-03 | $104.00 | $111.18 | $101.58 | $106.67 | $106.39 | 29,334,670 |
| 2020-06-02 | $104.20 | $104.50 | $101.80 | $103.15 | $102.88 | 16,851,990 |
| 2020-06-01 | $99.40 | $104.17 | $99.40 | $103.00 | $102.73 | 22,764,370 |
| 2020-05-29 | $96.80 | $98.30 | $96.60 | $97.78 | $97.52 | 11,452,810 |
| 2020-05-28 | $96.86 | $98.55 | $95.15 | $98.41 | $98.15 | 14,374,080 |
| 2020-05-27 | $100.39 | $100.56 | $96.35 | $97.02 | $96.76 | 17,166,230 |
| 2020-05-26 | $98.50 | $100.68 | $98.00 | $100.37 | $100.10 | 15,495,900 |
| 2020-05-25 | $98.10 | $100.38 | $97.01 | $97.30 | $97.04 | 14,679,260 |
| 2020-05-22 | $100.01 | $102.26 | $98.58 | $99.66 | $99.39 | 20,624,150 |
| 2020-05-21 | $107.99 | $108.50 | $101.00 | $101.20 | $100.93 | 29,864,030 |
| 2020-05-20 | $111.00 | $112.70 | $106.79 | $108.03 | $107.74 | 26,585,680 |
| 2020-05-19 | $109.50 | $113.39 | $107.81 | $111.72 | $111.42 | 24,066,360 |
| 2020-05-18 | $118.97 | $118.97 | $109.10 | $109.15 | $108.86 | 41,850,730 |
| 2020-05-15 | $112.00 | $119.55 | $110.17 | $116.96 | $116.65 | 38,278,600 |
| 2020-05-14 | $110.50 | $112.62 | $110.16 | $111.24 | $110.94 | 17,638,060 |
| 2020-05-13 | $110.90 | $112.85 | $109.69 | $111.46 | $111.16 | 16,748,810 |
| 2020-05-12 | $113.01 | $113.50 | $109.08 | $111.99 | $111.69 | 23,303,890 |
| 2020-05-11 | $116.08 | $117.02 | $112.00 | $113.40 | $113.10 | 23,318,750 |
| 2020-05-08 | $112.11 | $116.50 | $112.11 | $114.30 | $114.00 | 31,035,600 |
| 2020-05-07 | $116.00 | $117.24 | $110.04 | $110.34 | $110.05 | 37,868,120 |
| 2020-05-06 | $110.90 | $116.22 | $108.90 | $114.25 | $113.95 | 45,266,090 |
| 2020-05-05 | $106.71 | $106.71 | $106.71 | $106.71 | $106.43 | 0 |
| 2020-05-04 | $106.71 | $106.71 | $106.71 | $106.71 | $106.43 | 0 |
| 2020-05-01 | $106.71 | $106.71 | $106.71 | $106.71 | $106.43 | 0 |
| 2020-04-30 | $99.94 | $106.71 | $99.94 | $106.71 | $106.43 | 30,348,410 |
| 2020-04-29 | $95.52 | $98.58 | $95.41 | $97.01 | $96.75 | 18,539,120 |
| 2020-04-28 | $94.00 | $98.00 | $91.51 | $97.00 | $96.74 | 24,534,090 |
| 2020-04-27 | $92.42 | $94.97 | $90.18 | $94.21 | $93.96 | 14,340,960 |
| 2020-04-24 | $93.89 | $94.88 | $91.36 | $91.75 | $91.51 | 12,703,080 |
| 2020-04-23 | $98.01 | $98.39 | $94.00 | $94.14 | $93.89 | 17,172,090 |
| 2020-04-22 | $96.86 | $98.76 | $95.78 | $97.23 | $96.97 | 13,023,110 |
| 2020-04-21 | $97.91 | $97.93 | $94.46 | $97.00 | $96.74 | 14,261,950 |
| 2020-04-20 | $98.00 | $99.57 | $96.50 | $98.15 | $97.89 | 13,258,790 |
| 2020-04-17 | $100.00 | $102.38 | $98.17 | $98.91 | $98.65 | 21,536,750 |
| 2020-04-16 | $95.50 | $98.77 | $94.01 | $97.89 | $97.63 | 13,025,470 |
| 2020-04-15 | $96.30 | $100.55 | $95.51 | $96.77 | $96.51 | 23,119,090 |
| 2020-04-14 | $94.20 | $96.65 | $91.05 | $96.63 | $96.37 | 21,353,140 |
| 2020-04-13 | $100.00 | $100.00 | $92.52 | $92.53 | $92.28 | 28,792,010 |
| 2020-04-10 | $107.90 | $107.94 | $101.66 | $102.80 | $102.53 | 14,597,390 |
| 2020-04-09 | $111.59 | $112.50 | $107.28 | $108.28 | $107.99 | 12,558,650 |
| 2020-04-08 | $108.00 | $112.98 | $107.46 | $110.95 | $110.65 | 15,160,090 |
| 2020-04-07 | $113.00 | $113.98 | $107.90 | $109.05 | $108.76 | 19,621,830 |
| 2020-04-06 | $106.99 | $106.99 | $106.99 | $106.99 | $106.70 | 0 |
| 2020-04-03 | $109.00 | $109.95 | $106.11 | $106.99 | $106.70 | 15,588,420 |
| 2020-04-02 | $101.39 | $110.65 | $101.39 | $110.22 | $109.93 | 26,949,260 |
| 2020-04-01 | $100.00 | $104.68 | $99.50 | $102.00 | $101.73 | 15,793,150 |
| 2020-03-31 | $104.93 | $105.97 | $100.23 | $101.50 | $101.23 | 16,085,250 |
| 2020-03-30 | $102.00 | $103.45 | $96.33 | $102.78 | $102.51 | 23,033,530 |
| 2020-03-27 | $110.00 | $110.78 | $105.50 | $105.56 | $105.28 | 18,277,620 |
| 2020-03-26 | $108.27 | $113.87 | $108.27 | $108.27 | $107.98 | 40,431,660 |
| 2020-03-25 | $120.30 | $120.30 | $120.30 | $120.30 | $119.98 | 0 |
| 2020-03-24 | $120.30 | $120.30 | $120.30 | $120.30 | $119.98 | 0 |
| 2020-03-23 | $120.30 | $120.30 | $120.30 | $120.30 | $119.98 | 0 |
| 2020-03-20 | $120.30 | $120.30 | $120.30 | $120.30 | $119.98 | 0 |
| 2020-03-19 | $120.30 | $120.30 | $120.30 | $120.30 | $119.98 | 0 |
| 2020-03-18 | $120.30 | $120.30 | $120.30 | $120.30 | $119.98 | 0 |
| 2020-03-17 | $120.30 | $120.30 | $120.30 | $120.30 | $119.98 | 0 |
| 2020-03-16 | $120.30 | $120.30 | $120.30 | $120.30 | $119.98 | 0 |
| 2020-03-13 | $120.30 | $120.30 | $120.30 | $120.30 | $119.98 | 0 |
| 2020-03-12 | $120.30 | $120.30 | $120.30 | $120.30 | $119.98 | 0 |
| 2020-03-11 | $128.85 | $128.85 | $120.06 | $120.30 | $119.98 | 22,290,060 |
| 2020-03-10 | $118.31 | $127.33 | $118.31 | $127.16 | $126.82 | 27,115,070 |
| 2020-03-09 | $126.00 | $128.58 | $117.79 | $117.79 | $117.48 | 23,919,740 |
| 2020-03-06 | $129.02 | $134.00 | $128.13 | $130.88 | $130.53 | 11,310,870 |
| 2020-03-05 | $136.00 | $136.48 | $128.00 | $132.51 | $132.16 | 19,947,940 |
| 2020-03-04 | $138.98 | $138.98 | $127.68 | $133.22 | $132.86 | 25,530,930 |
| 2020-03-03 | $145.48 | $150.00 | $138.57 | $140.00 | $139.63 | 27,230,510 |
| 2020-03-02 | $143.00 | $146.75 | $138.00 | $143.21 | $142.83 | 25,298,190 |
| 2020-02-28 | $139.38 | $144.90 | $133.88 | $139.37 | $139.00 | 36,434,580 |
| 2020-02-27 | $159.99 | $161.37 | $147.62 | $147.92 | $147.53 | 29,252,660 |
| 2020-02-26 | $165.00 | $171.88 | $151.75 | $156.00 | $155.58 | 34,666,000 |
| 2020-02-25 | $148.98 | $166.33 | $146.50 | $166.33 | $165.89 | 38,362,530 |
| 2020-02-24 | $139.21 | $153.00 | $139.00 | $151.21 | $150.81 | 29,658,750 |
| 2020-02-21 | $135.00 | $140.18 | $134.50 | $139.20 | $138.83 | 23,874,020 |
| 2020-02-20 | $131.80 | $136.75 | $128.98 | $136.75 | $136.39 | 29,821,220 |
| 2020-02-19 | $125.01 | $131.34 | $122.55 | $128.98 | $128.64 | 29,902,320 |
| 2020-02-18 | $124.80 | $128.34 | $123.70 | $127.10 | $126.76 | 25,317,350 |
| 2020-02-17 | $124.00 | $124.47 | $120.97 | $124.46 | $124.13 | 23,665,960 |
| 2020-02-14 | $125.88 | $129.20 | $118.67 | $122.08 | $121.75 | 34,130,140 |
| 2020-02-13 | $124.50 | $132.20 | $121.59 | $126.98 | $126.64 | 30,842,230 |
| 2020-02-12 | $118.87 | $121.80 | $118.01 | $121.40 | $121.08 | 16,332,770 |
| 2020-02-11 | $119.00 | $123.00 | $119.00 | $121.00 | $120.68 | 18,647,040 |
| 2020-02-10 | $122.00 | $122.02 | $114.27 | $117.56 | $117.25 | 21,719,220 |
| 2020-02-07 | $116.67 | $124.90 | $116.65 | $122.10 | $121.77 | 21,610,290 |
| 2020-02-06 | $115.49 | $119.90 | $115.40 | $118.30 | $117.98 | 20,643,000 |
| 2020-02-05 | $122.47 | $125.41 | $117.00 | $118.00 | $117.69 | 28,879,380 |
| 2020-02-04 | $112.53 | $122.87 | $112.53 | $122.20 | $121.87 | 23,890,260 |
| 2020-02-03 | $112.50 | $115.30 | $112.50 | $112.50 | $112.20 | 17,765,470 |
| 2020-01-31 | $125.00 | $125.00 | $125.00 | $125.00 | $124.67 | 0 |
| 2020-01-30 | $125.00 | $125.00 | $125.00 | $125.00 | $124.67 | 0 |
| 2020-01-29 | $125.00 | $125.00 | $125.00 | $125.00 | $124.67 | 0 |
| 2020-01-28 | $125.00 | $125.00 | $125.00 | $125.00 | $124.67 | 0 |
| 2020-01-27 | $125.00 | $125.00 | $125.00 | $125.00 | $124.67 | 0 |
| 2020-01-24 | $125.00 | $125.00 | $125.00 | $125.00 | $124.67 | 0 |
| 2020-01-23 | $127.55 | $132.29 | $121.76 | $125.00 | $124.67 | 22,617,980 |
| 2020-01-22 | $127.00 | $133.30 | $125.03 | $130.25 | $129.90 | 22,340,150 |
| 2020-01-21 | $125.51 | $131.31 | $124.01 | $127.99 | $127.65 | 27,158,320 |
| 2020-01-20 | $117.00 | $121.00 | $115.00 | $121.00 | $120.68 | 12,780,930 |
| 2020-01-17 | $110.33 | $113.50 | $108.40 | $110.00 | $109.71 | 13,009,510 |
| 2020-01-16 | $108.28 | $111.66 | $107.00 | $110.48 | $110.19 | 13,366,890 |
| 2020-01-15 | $105.97 | $111.18 | $105.18 | $110.00 | $109.71 | 18,471,990 |
| 2020-01-14 | $111.00 | $112.48 | $105.77 | $106.50 | $106.22 | 22,096,590 |
| 2020-01-13 | $100.80 | $110.42 | $99.86 | $110.42 | $110.13 | 26,944,360 |
| 2020-01-10 | $93.90 | $101.50 | $93.70 | $100.38 | $100.11 | 25,527,730 |
| 2020-01-09 | $91.88 | $94.20 | $91.11 | $93.59 | $93.34 | 13,715,630 |
| 2020-01-08 | $91.44 | $92.22 | $90.35 | $90.68 | $90.44 | 8,956,160 |
| 2020-01-07 | $93.10 | $93.99 | $91.18 | $91.95 | $91.70 | 9,765,950 |
| 2020-01-06 | $91.41 | $93.87 | $90.68 | $92.26 | $92.01 | 10,203,510 |
| 2020-01-03 | $96.00 | $96.66 | $91.00 | $92.58 | $92.33 | 17,003,090 |
| 2020-01-02 | $92.68 | $97.37 | $91.90 | $96.23 | $95.97 | 16,265,070 |
| 2020-01-01 | $92.50 | $92.50 | $92.50 | $92.50 | $92.25 | 0 |
| 2019-12-31 | $92.90 | $93.95 | $91.16 | $92.50 | $92.25 | 8,252,290 |
| 2019-12-30 | $89.66 | $93.40 | $87.45 | $92.35 | $92.10 | 13,012,440 |
| 2019-12-27 | $94.47 | $94.96 | $90.80 | $91.18 | $90.94 | 14,057,040 |
| 2019-12-26 | $95.98 | $97.30 | $94.36 | $94.88 | $94.63 | 8,979,500 |
| 2019-12-25 | $93.50 | $98.30 | $93.45 | $95.62 | $95.37 | 17,326,140 |
| 2019-12-24 | $92.98 | $94.41 | $91.51 | $93.60 | $93.35 | 11,844,780 |
| 2019-12-23 | $91.00 | $93.60 | $90.80 | $92.50 | $92.25 | 14,068,260 |
| 2019-12-20 | $97.88 | $99.23 | $95.60 | $95.61 | $95.36 | 13,234,880 |
| 2019-12-19 | $99.85 | $100.67 | $95.45 | $97.88 | $97.62 | 19,751,620 |
| 2019-12-18 | $109.00 | $110.00 | $99.70 | $100.88 | $100.61 | 29,918,720 |
| 2019-12-17 | $103.18 | $107.40 | $102.26 | $105.00 | $104.72 | 21,845,080 |
| 2019-12-16 | $103.35 | $103.78 | $99.60 | $102.85 | $102.58 | 17,347,540 |
| 2019-12-13 | $103.99 | $104.35 | $99.53 | $103.20 | $102.92 | 16,186,890 |
| 2019-12-12 | $104.49 | $105.80 | $101.65 | $102.80 | $102.53 | 16,465,020 |
| 2019-12-11 | $100.01 | $106.12 | $99.51 | $103.22 | $102.94 | 21,584,720 |
| 2019-12-10 | $98.78 | $101.75 | $96.25 | $100.64 | $100.37 | 17,243,840 |
| 2019-12-09 | $102.30 | $102.96 | $99.28 | $99.52 | $99.25 | 18,289,440 |
| 2019-12-06 | $99.22 | $102.50 | $98.23 | $102.50 | $102.23 | 19,139,290 |
| 2019-12-05 | $102.40 | $106.85 | $99.01 | $99.45 | $99.18 | 21,155,660 |
| 2019-12-04 | $102.47 | $104.00 | $100.76 | $102.42 | $102.15 | 12,636,540 |
| 2019-12-03 | $100.50 | $104.50 | $99.42 | $104.03 | $103.75 | 15,898,990 |
| 2019-12-02 | $96.80 | $103.51 | $96.80 | $100.99 | $100.72 | 17,145,330 |
| 2019-11-29 | $99.06 | $99.35 | $94.10 | $96.90 | $96.64 | 17,098,370 |
| 2019-11-28 | $95.50 | $100.20 | $95.50 | $99.00 | $98.74 | 21,697,770 |
| 2019-11-27 | $86.33 | $96.70 | $85.80 | $96.70 | $96.44 | 28,327,390 |
| 2019-11-26 | $88.49 | $89.49 | $85.35 | $87.91 | $87.68 | 14,659,910 |
| 2019-11-25 | $90.60 | $92.99 | $85.85 | $86.95 | $86.72 | 21,834,950 |
| 2019-11-22 | $89.00 | $94.60 | $88.10 | $91.68 | $91.44 | 35,254,800 |
| 2019-11-21 | $80.66 | $86.01 | $80.00 | $86.00 | $85.77 | 17,682,230 |
| 2019-11-20 | $83.12 | $83.93 | $80.88 | $81.39 | $81.17 | 10,351,990 |
| 2019-11-19 | $82.01 | $83.86 | $81.42 | $83.60 | $83.38 | 9,780,940 |
| 2019-11-18 | $83.60 | $84.45 | $80.65 | $82.41 | $82.19 | 14,727,840 |
| 2019-11-15 | $85.00 | $88.65 | $83.70 | $84.70 | $84.47 | 19,254,800 |
| 2019-11-14 | $83.85 | $86.98 | $83.50 | $85.05 | $84.82 | 14,973,530 |
| 2019-11-13 | $80.82 | $85.18 | $80.29 | $84.10 | $83.88 | 16,695,100 |
| 2019-11-12 | $81.95 | $82.48 | $78.50 | $80.65 | $80.44 | 15,803,800 |
| 2019-11-11 | $83.99 | $84.80 | $81.89 | $82.62 | $82.40 | 12,691,610 |
| 2019-11-08 | $84.45 | $87.90 | $83.10 | $84.00 | $83.78 | 20,229,620 |
| 2019-11-07 | $82.17 | $83.70 | $80.65 | $83.47 | $83.25 | 12,205,160 |
| 2019-11-06 | $81.90 | $85.18 | $80.33 | $82.11 | $81.89 | 16,731,110 |
| 2019-11-05 | $80.00 | $84.88 | $79.11 | $82.80 | $82.58 | 23,924,660 |
| 2019-11-04 | $73.70 | $80.38 | $73.01 | $80.00 | $79.79 | 23,478,860 |
| 2019-11-01 | $74.50 | $75.97 | $72.70 | $73.07 | $72.88 | 15,025,970 |
| 2019-10-31 | $77.87 | $79.77 | $74.60 | $75.20 | $75.00 | 24,606,870 |
| 2019-10-30 | $70.99 | $75.90 | $69.01 | $74.86 | $74.66 | 20,697,460 |
| 2019-10-29 | $75.00 | $75.19 | $71.18 | $71.18 | $70.99 | 13,083,910 |
| 2019-10-28 | $70.00 | $74.81 | $70.00 | $73.23 | $73.03 | 17,426,420 |
| 2019-10-25 | $70.00 | $71.80 | $69.12 | $71.01 | $70.82 | 11,993,720 |
| 2019-10-24 | $70.48 | $70.79 | $68.62 | $69.37 | $69.19 | 8,540,740 |
| 2019-10-23 | $71.80 | $72.16 | $70.00 | $70.58 | $70.39 | 10,333,970 |
| 2019-10-22 | $70.50 | $72.58 | $70.10 | $71.57 | $71.38 | 11,579,930 |
| 2019-10-21 | $68.75 | $70.98 | $68.70 | $69.65 | $69.46 | 11,671,810 |
| 2019-10-18 | $72.56 | $73.68 | $68.55 | $68.77 | $68.59 | 15,030,240 |
| 2019-10-17 | $71.34 | $74.50 | $70.40 | $72.78 | $72.59 | 12,995,210 |
| 2019-10-16 | $72.14 | $73.32 | $70.00 | $71.42 | $71.23 | 11,911,610 |
| 2019-10-15 | $73.40 | $74.38 | $70.36 | $72.14 | $71.95 | 14,024,450 |
| 2019-10-14 | $74.01 | $76.13 | $73.45 | $74.50 | $74.30 | 19,093,180 |
| 2019-10-11 | $73.80 | $73.94 | $71.60 | $72.95 | $72.76 | 15,765,140 |
| 2019-10-10 | $72.00 | $73.88 | $71.40 | $73.19 | $72.99 | 19,610,210 |
| 2019-10-09 | $68.10 | $71.40 | $67.85 | $71.40 | $71.21 | 18,056,520 |
| 2019-10-08 | $71.46 | $72.50 | $67.55 | $68.00 | $67.82 | 20,011,260 |
| 2019-10-07 | $70.69 | $70.69 | $70.69 | $70.69 | $70.50 | 0 |
| 2019-10-04 | $70.69 | $70.69 | $70.69 | $70.69 | $70.50 | 0 |
| 2019-10-03 | $70.69 | $70.69 | $70.69 | $70.69 | $70.50 | 0 |
| 2019-10-02 | $70.69 | $70.69 | $70.69 | $70.69 | $70.50 | 0 |
| 2019-10-01 | $70.69 | $70.69 | $70.69 | $70.69 | $70.50 | 0 |
| 2019-09-30 | $75.14 | $75.49 | $70.04 | $70.69 | $70.50 | 19,443,040 |
| 2019-09-27 | $72.00 | $76.01 | $71.47 | $75.00 | $74.80 | 24,670,560 |
| 2019-09-26 | $80.59 | $82.28 | $72.20 | $72.20 | $72.01 | 30,094,120 |
| 2019-09-25 | $81.80 | $82.32 | $77.89 | $80.15 | $79.94 | 21,166,280 |
| 2019-09-24 | $84.40 | $85.50 | $82.00 | $82.69 | $82.47 | 20,526,000 |
| 2019-09-23 | $81.88 | $85.10 | $81.00 | $85.00 | $84.77 | 25,471,000 |
| 2019-09-20 | $77.00 | $84.81 | $76.51 | $83.45 | $83.23 | 39,467,230 |
| 2019-09-19 | $70.56 | $77.99 | $70.23 | $77.10 | $76.89 | 32,430,470 |
| 2019-09-18 | $74.35 | $74.88 | $69.14 | $70.90 | $70.71 | 27,962,030 |
| 2019-09-17 | $72.24 | $74.20 | $70.63 | $73.56 | $73.36 | 21,434,010 |
| 2019-09-16 | $72.82 | $75.29 | $70.25 | $73.30 | $73.10 | 26,705,980 |
| 2019-09-13 | $71.86 | $71.86 | $71.86 | $71.86 | $71.67 | 0 |
| 2019-09-12 | $72.20 | $73.66 | $67.26 | $71.86 | $71.67 | 29,537,600 |
| 2019-09-11 | $69.73 | $74.30 | $69.18 | $71.40 | $71.21 | 33,469,200 |
| 2019-09-10 | $72.00 | $74.85 | $68.61 | $69.73 | $69.54 | 37,170,460 |
| 2019-09-09 | $65.99 | $72.75 | $65.51 | $72.75 | $72.56 | 47,515,700 |
| 2019-09-06 | $67.93 | $69.10 | $63.33 | $66.14 | $65.96 | 53,965,980 |
| 2019-09-05 | $66.92 | $66.92 | $66.10 | $66.92 | $66.74 | 56,420,650 |
| 2019-09-04 | $60.84 | $60.84 | $60.84 | $60.84 | $60.68 | 2,873,880 |
| 2019-09-03 | $55.31 | $55.31 | $55.31 | $55.31 | $55.16 | 1,202,800 |
| 2019-09-02 | $50.28 | $50.28 | $50.28 | $50.28 | $50.15 | 3,273,430 |
| 2019-08-30 | $49.68 | $50.49 | $45.28 | $45.71 | $45.59 | 22,479,080 |
| 2019-08-29 | $46.63 | $50.22 | $45.51 | $49.60 | $49.47 | 20,262,960 |
| 2019-08-28 | $45.95 | $47.65 | $45.20 | $45.65 | $45.53 | 11,563,470 |
| 2019-08-27 | $45.03 | $48.05 | $44.44 | $46.20 | $46.08 | 17,561,870 |
| 2019-08-26 | $41.51 | $44.85 | $41.40 | $44.85 | $44.73 | 14,367,090 |
| 2019-08-23 | $43.00 | $43.50 | $41.95 | $42.61 | $42.50 | 8,907,640 |
| 2019-08-22 | $42.80 | $43.86 | $42.32 | $43.30 | $43.18 | 15,192,580 |
| 2019-08-21 | $40.32 | $43.48 | $39.57 | $42.85 | $42.74 | 20,529,160 |
| 2019-08-20 | $40.29 | $40.88 | $39.63 | $40.47 | $40.36 | 13,154,650 |
| 2019-08-19 | $38.22 | $40.87 | $38.21 | $40.00 | $39.89 | 17,267,620 |
| 2019-08-16 | $38.69 | $39.34 | $38.18 | $38.43 | $38.33 | 6,664,790 |
| 2019-08-15 | $36.75 | $38.98 | $36.55 | $38.69 | $38.59 | 8,393,370 |
| 2019-08-14 | $39.60 | $40.13 | $38.23 | $38.28 | $38.18 | 10,886,420 |
| 2019-08-13 | $39.45 | $40.15 | $38.22 | $38.70 | $38.60 | 10,300,280 |
| 2019-08-12 | $38.30 | $40.40 | $37.06 | $40.15 | $40.04 | 11,438,450 |
| 2019-08-09 | $38.76 | $39.69 | $37.51 | $37.93 | $37.83 | 9,930,700 |
| 2019-08-08 | $37.43 | $38.97 | $36.80 | $38.34 | $38.24 | 11,219,830 |
| 2019-08-07 | $37.68 | $37.70 | $36.50 | $36.92 | $36.82 | 10,710,900 |
| 2019-08-06 | $37.10 | $38.75 | $36.77 | $38.10 | $38.00 | 8,770,670 |
| 2019-08-05 | $39.29 | $39.90 | $38.28 | $38.29 | $38.19 | 7,274,770 |
| 2019-08-02 | $39.00 | $39.67 | $37.61 | $39.33 | $39.23 | 12,844,870 |
| 2019-08-01 | $40.09 | $40.45 | $39.41 | $40.31 | $40.20 | 7,904,560 |
| 2019-07-31 | $40.38 | $41.24 | $40.05 | $40.16 | $40.05 | 6,556,680 |
| 2019-07-30 | $40.60 | $41.08 | $40.01 | $40.30 | $40.19 | 7,455,820 |
| 2019-07-29 | $39.95 | $41.79 | $39.49 | $41.03 | $40.92 | 11,030,300 |
| 2019-07-26 | $39.45 | $40.25 | $38.81 | $39.90 | $39.79 | 10,734,190 |
| 2019-07-25 | $37.96 | $40.44 | $37.96 | $39.25 | $39.15 | 18,200,900 |
| 2019-07-24 | $36.55 | $37.90 | $36.22 | $37.81 | $37.71 | 11,061,270 |
| 2019-07-23 | $34.55 | $36.48 | $34.51 | $36.21 | $36.11 | 8,297,040 |
| 2019-07-22 | $36.26 | $36.88 | $34.50 | $34.75 | $34.66 | 8,986,540 |
| 2019-07-19 | $36.31 | $37.20 | $35.87 | $35.95 | $35.85 | 7,754,650 |
| 2019-07-18 | $37.11 | $37.55 | $35.88 | $35.90 | $35.80 | 9,347,710 |
| 2019-07-17 | $37.18 | $38.47 | $36.64 | $37.29 | $37.19 | 17,402,010 |
| 2019-07-16 | $35.61 | $36.88 | $35.17 | $36.52 | $36.42 | 13,452,550 |
| 2019-07-15 | $34.11 | $35.85 | $33.50 | $35.49 | $35.40 | 11,006,790 |
| 2019-07-12 | $35.30 | $35.45 | $34.11 | $34.56 | $34.47 | 8,073,280 |
| 2019-07-11 | $35.94 | $36.00 | $35.03 | $35.20 | $35.11 | 6,502,300 |
| 2019-07-10 | $35.66 | $36.68 | $35.51 | $35.80 | $35.70 | 8,862,630 |
| 2019-07-09 | $35.20 | $36.25 | $34.79 | $35.64 | $35.55 | 7,548,770 |
| 2019-07-08 | $35.20 | $36.58 | $34.60 | $35.57 | $35.48 | 10,503,470 |
| 2019-07-05 | $34.35 | $35.40 | $34.33 | $35.28 | $35.19 | 7,623,780 |
| 2019-07-04 | $34.94 | $35.20 | $34.12 | $34.52 | $34.43 | 6,826,670 |
| 2019-07-03 | $34.61 | $35.26 | $34.27 | $34.97 | $34.88 | 7,004,260 |
| 2019-07-02 | $35.48 | $35.77 | $34.58 | $34.95 | $34.86 | 12,239,390 |
| 2019-07-01 | $34.52 | $35.95 | $34.25 | $35.94 | $35.84 | 18,536,350 |
| 2019-06-28 | $33.90 | $33.99 | $32.73 | $33.22 | $33.13 | 6,079,730 |
| 2019-06-27 | $33.30 | $34.19 | $33.30 | $33.82 | $33.73 | 11,083,530 |
| 2019-06-26 | $32.80 | $33.50 | $32.39 | $33.19 | $33.10 | 11,094,570 |
| 2019-06-25 | $32.94 | $33.10 | $31.55 | $32.30 | $32.21 | 12,502,170 |
| 2019-06-24 | $34.70 | $34.74 | $32.93 | $33.33 | $33.24 | 13,324,770 |
| 2019-06-21 | $34.37 | $35.30 | $33.64 | $34.88 | $34.79 | 14,281,450 |
| 2019-06-20 | $33.90 | $34.95 | $33.21 | $34.37 | $34.28 | 11,533,430 |
| 2019-06-19 | $35.10 | $35.78 | $33.89 | $33.96 | $33.87 | 12,857,330 |
| 2019-06-18 | $33.95 | $34.24 | $32.84 | $33.89 | $33.80 | 6,807,540 |
| 2019-06-17 | $35.15 | $35.21 | $33.43 | $33.57 | $33.48 | 9,024,680 |
| 2019-06-14 | $36.30 | $36.60 | $34.37 | $34.85 | $34.76 | 10,035,780 |
| 2019-06-13 | $36.50 | $37.68 | $36.11 | $36.12 | $36.02 | 8,510,850 |
| 2019-06-12 | $36.55 | $37.80 | $36.14 | $37.20 | $37.10 | 11,520,770 |
| 2019-06-11 | $34.86 | $37.47 | $33.64 | $36.59 | $36.49 | 15,574,360 |
| 2019-06-10 | $32.85 | $34.94 | $32.85 | $34.61 | $34.52 | 9,625,510 |
| 2019-06-07 | $32.70 | $32.70 | $32.70 | $32.70 | $32.61 | 0 |
| 2019-06-06 | $34.97 | $34.99 | $31.52 | $32.70 | $32.61 | 14,930,060 |
| 2019-06-05 | $35.00 | $35.00 | $35.00 | $35.00 | $34.91 | 0 |
| 2019-06-04 | $34.72 | $35.98 | $34.72 | $35.00 | $34.91 | 8,292,580 |
| 2019-06-03 | $36.01 | $36.50 | $34.34 | $35.15 | $35.06 | 9,796,060 |
| 2019-05-31 | $34.49 | $36.57 | $34.08 | $35.95 | $35.85 | 12,322,700 |
| 2019-05-30 | $33.60 | $35.80 | $33.60 | $33.98 | $33.89 | 10,156,120 |
| 2019-05-29 | $32.01 | $33.62 | $31.88 | $33.20 | $33.11 | 8,573,020 |
| 2019-05-28 | $31.98 | $33.39 | $31.80 | $32.39 | $32.30 | 10,706,990 |
| 2019-05-27 | $30.32 | $32.80 | $30.31 | $32.20 | $32.11 | 11,046,290 |
| 2019-05-24 | $30.95 | $32.00 | $29.80 | $30.80 | $30.72 | 8,293,310 |
| 2019-05-23 | $33.00 | $33.00 | $31.06 | $31.18 | $31.10 | 12,577,850 |
| 2019-05-22 | $30.88 | $32.98 | $30.39 | $32.98 | $32.89 | 21,758,240 |
| 2019-05-21 | $29.49 | $30.34 | $28.81 | $29.98 | $29.90 | 8,042,160 |
| 2019-05-20 | $29.52 | $29.99 | $28.38 | $29.61 | $29.53 | 11,208,670 |
| 2019-05-17 | $29.43 | $30.61 | $28.73 | $28.82 | $28.74 | 11,317,990 |
| 2019-05-16 | $29.98 | $29.99 | $28.90 | $29.15 | $29.07 | 7,311,300 |
| 2019-05-15 | $30.16 | $30.50 | $29.30 | $29.94 | $29.86 | 8,243,600 |
| 2019-05-14 | $29.38 | $30.34 | $29.38 | $29.93 | $29.85 | 6,103,650 |
| 2019-05-13 | $31.45 | $32.32 | $29.83 | $29.88 | $29.80 | 9,626,270 |
| 2019-05-10 | $30.20 | $32.48 | $29.00 | $32.00 | $31.91 | 11,004,070 |
| 2019-05-09 | $29.24 | $30.48 | $29.21 | $29.57 | $29.49 | 6,810,920 |
| 2019-05-08 | $28.90 | $31.15 | $28.30 | $29.60 | $29.52 | 9,277,260 |
| 2019-05-07 | $30.68 | $30.99 | $28.73 | $30.03 | $29.95 | 10,860,740 |
| 2019-05-06 | $30.78 | $31.50 | $30.78 | $30.78 | $30.70 | 9,439,270 |
| 2019-05-03 | $34.20 | $34.20 | $34.20 | $34.20 | $34.11 | 0 |
| 2019-05-02 | $34.20 | $34.20 | $34.20 | $34.20 | $34.11 | 0 |
| 2019-05-01 | $34.20 | $34.20 | $34.20 | $34.20 | $34.11 | 0 |
| 2019-04-30 | $34.51 | $35.09 | $33.51 | $34.20 | $34.11 | 8,705,840 |
| 2019-04-29 | $36.70 | $37.57 | $34.18 | $35.75 | $35.65 | 8,062,670 |
| 2019-04-26 | $36.55 | $36.93 | $35.81 | $36.60 | $36.50 | 4,863,680 |
| 2019-04-25 | $37.40 | $38.37 | $36.01 | $36.91 | $36.81 | 8,419,600 |
| 2019-04-24 | $36.30 | $37.16 | $35.41 | $37.13 | $37.03 | 7,251,360 |
| 2019-04-23 | $35.75 | $37.00 | $35.60 | $36.25 | $36.15 | 7,484,000 |
| 2019-04-22 | $36.30 | $36.55 | $35.28 | $35.90 | $35.80 | 4,859,270 |
| 2019-04-19 | $36.90 | $37.00 | $35.15 | $36.00 | $35.90 | 6,716,620 |
| 2019-04-18 | $36.18 | $37.30 | $35.23 | $36.81 | $36.71 | 7,522,520 |
| 2019-04-17 | $37.65 | $38.05 | $36.10 | $36.18 | $36.08 | 11,281,720 |
| 2019-04-16 | $34.54 | $36.45 | $33.36 | $36.43 | $36.33 | 11,644,710 |
| 2019-04-15 | $36.10 | $36.38 | $34.44 | $34.58 | $34.49 | 7,553,550 |
| 2019-04-12 | $35.84 | $35.89 | $34.62 | $35.39 | $35.30 | 7,290,450 |
| 2019-04-11 | $37.40 | $37.45 | $35.04 | $35.49 | $35.40 | 10,981,860 |
| 2019-04-10 | $37.51 | $39.30 | $37.14 | $37.37 | $37.27 | 8,453,600 |
| 2019-04-09 | $35.90 | $39.07 | $35.55 | $37.80 | $37.70 | 11,629,930 |
| 2019-04-08 | $37.50 | $38.65 | $35.65 | $36.60 | $36.50 | 15,148,400 |
| 2019-04-05 | $37.68 | $37.68 | $37.68 | $37.68 | $37.58 | 0 |
| 2019-04-04 | $37.55 | $40.20 | $37.02 | $37.68 | $37.58 | 19,900,320 |
| 2019-04-03 | $34.43 | $37.39 | $33.68 | $37.39 | $37.29 | 20,278,180 |
| 2019-04-02 | $33.16 | $35.18 | $32.51 | $33.99 | $33.90 | 18,701,810 |
| 2019-04-01 | $30.07 | $33.08 | $30.00 | $33.08 | $32.99 | 19,670,450 |
| 2019-03-29 | $29.20 | $30.49 | $28.58 | $30.07 | $29.99 | 11,055,490 |
| 2019-03-28 | $29.76 | $31.29 | $29.35 | $29.55 | $29.47 | 11,721,100 |
| 2019-03-27 | $30.70 | $30.95 | $29.05 | $30.11 | $30.03 | 12,068,110 |
| 2019-03-26 | $34.58 | $34.59 | $29.30 | $30.75 | $30.67 | 30,360,000 |
| 2019-03-25 | $31.55 | $32.35 | $30.10 | $32.35 | $32.26 | 17,057,130 |
| 2019-03-22 | $27.87 | $29.41 | $27.40 | $29.41 | $29.33 | 18,232,970 |
| 2019-03-21 | $27.19 | $27.38 | $26.55 | $26.74 | $26.67 | 7,137,140 |
| 2019-03-20 | $27.47 | $27.59 | $25.98 | $26.88 | $26.81 | 8,571,720 |
| 2019-03-19 | $27.51 | $28.00 | $27.11 | $27.40 | $27.33 | 6,161,300 |
| 2019-03-18 | $27.16 | $27.83 | $26.89 | $27.51 | $27.44 | 7,414,200 |
| 2019-03-15 | $26.25 | $27.46 | $26.11 | $27.26 | $27.19 | 9,399,990 |
| 2019-03-14 | $28.70 | $29.01 | $25.97 | $26.22 | $26.15 | 14,304,500 |
| 2019-03-13 | $29.92 | $29.99 | $28.50 | $28.85 | $28.77 | 9,046,130 |
| 2019-03-12 | $29.40 | $31.68 | $29.40 | $30.28 | $30.20 | 11,352,180 |
| 2019-03-11 | $30.26 | $30.31 | $28.50 | $29.57 | $29.49 | 13,717,800 |
| 2019-03-08 | $28.04 | $31.90 | $27.50 | $29.97 | $29.89 | 17,751,730 |
| 2019-03-07 | $30.70 | $30.70 | $28.80 | $29.00 | $28.92 | 13,759,540 |
| 2019-03-06 | $30.92 | $31.45 | $30.23 | $30.66 | $30.58 | 9,274,770 |
| 2019-03-05 | $28.87 | $30.50 | $28.44 | $30.30 | $30.22 | 10,734,620 |
| 2019-03-04 | $30.01 | $31.20 | $28.89 | $29.10 | $29.02 | 12,453,630 |
| 2019-03-01 | $29.00 | $29.40 | $28.64 | $29.14 | $29.06 | 3,196,030 |
| 2019-02-28 | $29.00 | $29.73 | $28.55 | $28.99 | $28.91 | 4,282,760 |
| 2019-02-27 | $29.12 | $30.27 | $28.55 | $29.12 | $29.04 | 8,420,840 |
| 2019-02-26 | $29.97 | $30.90 | $28.80 | $28.80 | $28.72 | 11,837,890 |
| 2019-02-25 | $26.98 | $29.06 | $26.96 | $29.06 | $28.98 | 13,707,220 |
| 2019-02-22 | $25.40 | $26.58 | $25.30 | $26.42 | $26.35 | 7,735,210 |
| 2019-02-21 | $25.50 | $26.95 | $25.29 | $25.68 | $25.61 | 10,831,820 |
| 2019-02-20 | $26.13 | $26.43 | $25.03 | $25.56 | $25.49 | 9,240,180 |
| 2019-02-19 | $26.35 | $27.08 | $25.90 | $26.21 | $26.14 | 10,956,400 |
| 2019-02-18 | $26.30 | $27.20 | $25.46 | $26.58 | $26.51 | 13,297,310 |
| 2019-02-15 | $25.33 | $26.62 | $24.82 | $26.25 | $26.18 | 10,927,920 |
| 2019-02-14 | $24.41 | $26.05 | $24.28 | $25.35 | $25.28 | 9,805,520 |
| 2019-02-13 | $23.55 | $24.68 | $23.55 | $24.43 | $24.36 | 9,933,820 |
| 2019-02-12 | $23.18 | $24.73 | $22.82 | $23.84 | $23.78 | 10,042,160 |
| 2019-02-11 | $23.25 | $24.00 | $22.46 | $23.49 | $23.43 | 7,596,000 |
| 2019-02-08 | $22.59 | $22.59 | $22.59 | $22.59 | $22.53 | 0 |
| 2019-02-07 | $22.59 | $22.59 | $22.59 | $22.59 | $22.53 | 0 |
| 2019-02-06 | $22.59 | $22.59 | $22.59 | $22.59 | $22.53 | 0 |
| 2019-02-05 | $22.59 | $22.59 | $22.59 | $22.59 | $22.53 | 0 |
| 2019-02-04 | $22.59 | $22.59 | $22.59 | $22.59 | $22.53 | 0 |
| 2019-02-01 | $21.10 | $22.59 | $21.04 | $22.59 | $22.53 | 7,500,190 |
| 2019-01-31 | $20.95 | $21.70 | $20.40 | $20.54 | $20.49 | 6,034,900 |
| 2019-01-30 | $20.95 | $21.50 | $20.38 | $20.80 | $20.74 | 3,692,740 |
| 2019-01-29 | $21.65 | $21.70 | $20.55 | $20.88 | $20.82 | 6,328,320 |
| 2019-01-28 | $20.43 | $22.18 | $20.43 | $21.50 | $21.44 | 9,951,030 |
| 2019-01-25 | $20.39 | $22.22 | $20.38 | $20.64 | $20.58 | 14,719,870 |
| 2019-01-24 | $18.58 | $20.27 | $17.93 | $20.27 | $20.22 | 12,559,240 |
| 2019-01-23 | $19.15 | $19.15 | $17.71 | $18.43 | $18.38 | 8,040,900 |
| 2019-01-22 | $20.08 | $20.08 | $18.98 | $19.16 | $19.11 | 4,929,650 |
| 2019-01-21 | $19.16 | $20.16 | $19.16 | $19.79 | $19.74 | 5,808,550 |
| 2019-01-18 | $19.44 | $19.76 | $19.22 | $19.30 | $19.25 | 4,453,080 |
| 2019-01-17 | $19.81 | $19.83 | $19.23 | $19.28 | $19.23 | 3,530,260 |
| 2019-01-16 | $19.86 | $20.05 | $19.39 | $19.81 | $19.76 | 5,298,350 |
| 2019-01-15 | $20.01 | $20.01 | $19.35 | $19.76 | $19.71 | 4,178,030 |
| 2019-01-14 | $20.44 | $20.44 | $19.70 | $19.88 | $19.83 | 2,932,580 |
| 2019-01-11 | $20.63 | $21.19 | $20.35 | $20.47 | $20.42 | 3,281,640 |
| 2019-01-10 | $20.96 | $21.12 | $20.31 | $20.59 | $20.54 | 4,427,940 |
| 2019-01-09 | $20.92 | $22.04 | $20.46 | $21.20 | $21.14 | 6,774,510 |
| 2019-01-08 | $20.87 | $21.19 | $20.50 | $20.54 | $20.49 | 4,058,300 |
| 2019-01-07 | $21.00 | $21.28 | $20.30 | $21.00 | $20.94 | 5,717,560 |
| 2019-01-04 | $19.47 | $20.62 | $19.47 | $20.58 | $20.53 | 8,264,900 |
| 2019-01-03 | $21.13 | $21.13 | $19.00 | $19.21 | $19.16 | 9,753,980 |
| 2019-01-02 | $21.45 | $21.48 | $20.65 | $20.93 | $20.87 | 4,212,360 |
| 2019-01-01 | $21.13 | $21.13 | $21.13 | $21.13 | $21.07 | 0 |
| 2018-12-31 | $21.13 | $21.13 | $21.13 | $21.13 | $21.07 | 0 |
| 2018-12-28 | $21.01 | $21.50 | $20.60 | $21.13 | $21.07 | 4,827,180 |
| 2018-12-27 | $22.55 | $22.65 | $20.82 | $21.29 | $21.23 | 7,825,930 |
| 2018-12-26 | $23.15 | $23.15 | $22.05 | $22.26 | $22.20 | 5,964,440 |
| 2018-12-25 | $22.97 | $23.36 | $22.28 | $23.04 | $22.98 | 5,581,620 |
| 2018-12-24 | $22.90 | $23.35 | $22.22 | $22.97 | $22.91 | 5,058,890 |
| 2018-12-21 | $22.56 | $23.74 | $22.20 | $22.98 | $22.92 | 8,083,040 |
| 2018-12-20 | $22.50 | $22.87 | $21.77 | $22.58 | $22.52 | 9,085,060 |
| 2018-12-19 | $25.25 | $25.30 | $22.50 | $22.50 | $22.44 | 21,709,490 |
| 2018-12-18 | $24.70 | $25.54 | $24.50 | $25.00 | $24.93 | 4,810,720 |
| 2018-12-17 | $27.00 | $27.18 | $24.66 | $25.03 | $24.96 | 13,134,840 |
| 2018-12-14 | $26.90 | $28.18 | $26.71 | $27.40 | $27.33 | 7,533,980 |
| 2018-12-13 | $26.74 | $27.20 | $26.44 | $27.06 | $26.99 | 6,173,620 |
| 2018-12-12 | $27.09 | $27.60 | $26.57 | $26.64 | $26.57 | 6,067,350 |
| 2018-12-11 | $26.76 | $27.37 | $26.11 | $27.20 | $27.13 | 8,104,490 |
| 2018-12-10 | $26.02 | $27.05 | $26.02 | $26.77 | $26.70 | 8,018,130 |
| 2018-12-07 | $26.80 | $27.45 | $25.72 | $26.65 | $26.58 | 14,520,370 |
| 2018-12-06 | $30.00 | $30.00 | $27.61 | $27.61 | $27.54 | 16,029,870 |
| 2018-12-05 | $30.62 | $31.72 | $29.83 | $30.68 | $30.60 | 16,868,260 |
| 2018-12-04 | $31.80 | $31.98 | $29.88 | $30.57 | $30.49 | 21,465,490 |
| 2018-12-03 | $30.30 | $33.43 | $27.80 | $32.05 | $31.96 | 52,508,020 |
| 2018-11-30 | $30.48 | $30.48 | $30.48 | $30.48 | $30.40 | 0 |
| 2018-11-29 | $30.48 | $30.48 | $30.48 | $30.48 | $30.40 | 0 |
| 2018-11-28 | $30.48 | $30.48 | $30.48 | $30.48 | $30.40 | 0 |
| 2018-11-27 | $30.48 | $30.48 | $30.48 | $30.48 | $30.40 | 0 |
| 2018-11-26 | $30.48 | $30.48 | $30.48 | $30.48 | $30.40 | 0 |
| 2018-11-23 | $30.48 | $30.48 | $30.48 | $30.48 | $30.40 | 0 |
| 2018-11-22 | $30.48 | $30.48 | $30.48 | $30.48 | $30.40 | 0 |
| 2018-11-21 | $30.48 | $30.48 | $30.48 | $30.48 | $30.40 | 0 |
| 2018-11-20 | $30.48 | $30.48 | $30.48 | $30.48 | $30.40 | 0 |
| 2018-11-19 | $30.48 | $30.48 | $30.48 | $30.48 | $30.40 | 0 |
| 2018-11-16 | $30.48 | $30.48 | $30.48 | $30.48 | $30.40 | 0 |
| 2018-11-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-11-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-11-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-11-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-11-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-11-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-11-07 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-11-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-11-05 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-11-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-11-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-31 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-29 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-22 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-05 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-10-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-28 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-07 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-05 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-09-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-31 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-29 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-28 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-22 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-07 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-08-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-31 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-05 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-07-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-06-29 | $30.50 | $30.50 | $30.50 | $30.50 | $30.42 | 0 |
| 2018-06-28 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-22 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-07 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-05 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-06-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-31 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-29 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-28 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-22 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-07 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-05-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-04-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-04-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-04-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-04-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-04-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-04-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-04-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-04-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-04-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-04-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.40 | 0 |
| 2018-04-16 | $28.35 | $30.60 | $27.83 | $30.50 | $30.40 | 8,523,390 |
| 2018-04-13 | $28.39 | $28.62 | $27.99 | $28.39 | $28.30 | 2,294,680 |
| 2018-04-12 | $28.40 | $28.75 | $28.00 | $28.39 | $28.30 | 2,307,580 |
| 2018-04-11 | $28.89 | $28.89 | $27.80 | $28.66 | $28.56 | 4,272,210 |
| 2018-04-10 | $28.72 | $28.95 | $26.80 | $28.44 | $28.35 | 5,929,200 |
| 2018-04-09 | $28.99 | $28.99 | $28.29 | $28.70 | $28.60 | 2,398,280 |
| 2018-04-06 | $28.61 | $28.61 | $28.61 | $28.61 | $28.52 | 0 |
| 2018-04-05 | $28.61 | $28.61 | $28.61 | $28.61 | $28.52 | 0 |
| 2018-04-04 | $28.97 | $29.18 | $28.10 | $28.61 | $28.52 | 2,782,480 |
| 2018-04-03 | $29.21 | $29.88 | $28.43 | $29.21 | $29.11 | 3,644,680 |
| 2018-04-02 | $28.40 | $30.30 | $28.25 | $29.20 | $29.10 | 7,566,130 |
| 2018-03-30 | $27.18 | $28.36 | $26.90 | $28.20 | $28.11 | 3,805,540 |
| 2018-03-29 | $27.39 | $27.49 | $26.50 | $27.16 | $27.07 | 2,711,890 |
| 2018-03-28 | $26.00 | $27.60 | $25.70 | $27.16 | $27.07 | 5,575,390 |
| 2018-03-27 | $25.63 | $26.45 | $25.59 | $26.00 | $25.91 | 2,978,510 |
| 2018-03-26 | $24.49 | $25.35 | $23.75 | $25.23 | $25.15 | 2,973,050 |
| 2018-03-23 | $26.20 | $26.75 | $24.53 | $25.05 | $24.97 | 5,134,570 |
| 2018-03-22 | $27.33 | $27.69 | $25.58 | $27.26 | $27.17 | 6,465,840 |
| 2018-03-21 | $27.99 | $28.23 | $27.51 | $27.77 | $27.68 | 1,882,130 |
| 2018-03-20 | $27.80 | $28.21 | $27.57 | $27.95 | $27.86 | 2,043,460 |
| 2018-03-19 | $27.51 | $28.27 | $27.30 | $28.09 | $28.00 | 3,751,330 |
| 2018-03-16 | $28.61 | $28.79 | $27.00 | $27.47 | $27.38 | 6,098,250 |
| 2018-03-15 | $28.69 | $29.20 | $27.90 | $28.59 | $28.50 | 3,218,890 |
| 2018-03-14 | $29.54 | $29.89 | $28.60 | $28.67 | $28.57 | 2,432,200 |
| 2018-03-13 | $30.21 | $30.55 | $29.60 | $29.64 | $29.54 | 3,028,620 |
| 2018-03-12 | $29.24 | $31.24 | $29.15 | $30.47 | $30.37 | 5,704,930 |
| 2018-03-09 | $28.64 | $29.67 | $28.40 | $29.31 | $29.21 | 4,380,200 |
| 2018-03-08 | $29.27 | $29.75 | $28.52 | $28.67 | $28.57 | 3,403,660 |
| 2018-03-07 | $28.90 | $30.20 | $28.60 | $29.55 | $29.45 | 4,286,880 |
| 2018-03-06 | $28.40 | $29.18 | $28.20 | $28.99 | $28.89 | 5,798,750 |
| 2018-03-05 | $28.87 | $29.38 | $27.95 | $28.53 | $28.44 | 2,767,920 |
| 2018-03-02 | $28.55 | $29.25 | $28.21 | $28.87 | $28.77 | 3,715,280 |
| 2018-03-01 | $27.60 | $29.85 | $27.16 | $28.89 | $28.79 | 8,381,960 |
| 2018-02-28 | $27.00 | $28.46 | $26.71 | $27.39 | $27.30 | 7,172,740 |
| 2018-02-27 | $26.90 | $27.60 | $26.52 | $27.40 | $27.31 | 5,743,070 |
| 2018-02-26 | $25.20 | $27.40 | $24.86 | $26.89 | $26.80 | 5,647,030 |
| 2018-02-23 | $25.66 | $25.70 | $24.89 | $25.24 | $25.16 | 2,490,930 |
| 2018-02-22 | $25.55 | $25.99 | $25.06 | $25.84 | $25.75 | 3,253,590 |
| 2018-02-21 | $25.52 | $25.52 | $25.52 | $25.52 | $25.44 | 0 |
| 2018-02-20 | $25.52 | $25.52 | $25.52 | $25.52 | $25.44 | 0 |
| 2018-02-19 | $25.52 | $25.52 | $25.52 | $25.52 | $25.44 | 0 |
| 2018-02-16 | $25.52 | $25.52 | $25.52 | $25.52 | $25.44 | 0 |
| 2018-02-15 | $25.52 | $25.52 | $25.52 | $25.52 | $25.44 | 0 |
| 2018-02-14 | $25.96 | $26.37 | $25.30 | $25.52 | $25.44 | 1,275,030 |
| 2018-02-13 | $25.88 | $26.09 | $25.54 | $25.99 | $25.90 | 3,473,730 |
| 2018-02-12 | $24.73 | $25.90 | $24.09 | $25.78 | $25.69 | 4,997,250 |
| 2018-02-09 | $23.66 | $25.10 | $23.31 | $24.37 | $24.29 | 5,443,850 |
| 2018-02-08 | $22.85 | $24.70 | $22.41 | $24.28 | $24.20 | 5,549,310 |
| 2018-02-07 | $23.22 | $23.63 | $22.01 | $22.76 | $22.68 | 4,126,480 |
| 2018-02-06 | $22.85 | $23.25 | $21.66 | $22.77 | $22.69 | 5,771,870 |
| 2018-02-05 | $23.73 | $24.79 | $21.94 | $23.36 | $23.28 | 8,643,870 |
| 2018-02-02 | $24.99 | $25.21 | $22.62 | $24.38 | $24.30 | 5,874,420 |
| 2018-02-01 | $24.87 | $25.58 | $24.20 | $25.02 | $24.94 | 7,441,620 |
| 2018-01-31 | $24.81 | $26.00 | $24.51 | $24.51 | $24.43 | 14,069,810 |
| 2018-01-30 | $27.05 | $27.70 | $26.58 | $27.23 | $27.14 | 3,647,430 |
| 2018-01-29 | $28.70 | $29.20 | $26.26 | $27.25 | $27.16 | 6,309,630 |
| 2018-01-26 | $29.80 | $29.80 | $28.60 | $28.74 | $28.64 | 4,475,410 |
| 2018-01-25 | $30.25 | $30.60 | $29.67 | $29.70 | $29.60 | 3,410,270 |
| 2018-01-24 | $30.39 | $30.39 | $29.73 | $30.25 | $30.15 | 2,810,000 |
| 2018-01-23 | $30.38 | $30.85 | $29.55 | $30.40 | $30.30 | 4,412,430 |
| 2018-01-22 | $28.96 | $30.81 | $28.77 | $30.03 | $29.93 | 5,813,290 |
| 2018-01-19 | $29.30 | $29.86 | $28.60 | $28.77 | $28.67 | 4,570,750 |
| 2018-01-18 | $29.02 | $29.65 | $28.72 | $29.31 | $29.21 | 3,816,670 |
| 2018-01-17 | $28.79 | $29.96 | $28.59 | $28.64 | $28.54 | 5,610,530 |
| 2018-01-16 | $30.90 | $31.28 | $29.29 | $29.41 | $29.31 | 7,680,860 |
| 2018-01-15 | $32.22 | $32.39 | $30.65 | $30.79 | $30.69 | 5,256,190 |
| 2018-01-12 | $32.29 | $32.48 | $31.88 | $32.14 | $32.03 | 2,075,490 |
| 2018-01-11 | $32.60 | $32.81 | $31.83 | $32.32 | $32.21 | 2,572,460 |
| 2018-01-10 | $33.37 | $33.44 | $32.53 | $32.71 | $32.60 | 2,716,880 |
| 2018-01-09 | $32.52 | $33.50 | $32.12 | $33.25 | $33.14 | 5,100,730 |
| 2018-01-08 | $32.28 | $33.07 | $30.63 | $32.79 | $32.68 | 6,442,850 |
| 2018-01-05 | $32.93 | $33.25 | $31.98 | $32.18 | $32.07 | 5,078,690 |
| 2018-01-04 | $33.48 | $33.75 | $32.91 | $33.12 | $33.01 | 3,258,040 |
| 2018-01-03 | $32.19 | $33.40 | $31.75 | $33.21 | $33.10 | 6,360,260 |
| 2018-01-02 | $33.70 | $34.00 | $31.49 | $32.40 | $32.29 | 8,856,000 |
| 2018-01-01 | $33.73 | $33.73 | $33.73 | $33.73 | $33.62 | 0 |
| 2017-12-29 | $32.98 | $34.43 | $32.71 | $33.73 | $33.62 | 3,237,290 |
| 2017-12-28 | $33.39 | $33.80 | $32.86 | $33.16 | $33.05 | 3,112,060 |
| 2017-12-27 | $35.41 | $35.65 | $33.51 | $33.80 | $33.69 | 6,712,370 |
| 2017-12-26 | $34.89 | $36.20 | $34.28 | $35.41 | $35.29 | 5,903,170 |
| 2017-12-25 | $35.35 | $35.60 | $34.12 | $35.04 | $34.92 | 7,306,480 |
| 2017-12-22 | $33.22 | $36.26 | $33.22 | $35.23 | $35.11 | 11,624,920 |
| 2017-12-21 | $32.70 | $34.58 | $32.23 | $33.40 | $33.29 | 10,643,590 |
| 2017-12-20 | $32.78 | $32.78 | $32.78 | $32.78 | $32.67 | 0 |
| 2017-12-19 | $32.78 | $32.78 | $32.78 | $32.78 | $32.67 | 0 |
| 2017-12-18 | $32.78 | $32.78 | $32.78 | $32.78 | $32.67 | 0 |
| 2017-12-15 | $32.78 | $32.78 | $32.78 | $32.78 | $32.67 | 0 |
| 2017-12-14 | $32.78 | $32.78 | $32.78 | $32.78 | $32.67 | 0 |
| 2017-12-13 | $32.78 | $32.78 | $32.78 | $32.78 | $32.67 | 0 |
| 2017-12-12 | $34.28 | $34.29 | $32.50 | $32.78 | $32.67 | 4,262,310 |
| 2017-12-11 | $33.39 | $34.95 | $33.00 | $33.55 | $33.44 | 4,267,070 |
| 2017-12-08 | $32.34 | $34.45 | $32.07 | $33.40 | $33.29 | 6,237,010 |
| 2017-12-07 | $31.37 | $32.50 | $31.35 | $32.01 | $31.90 | 6,107,290 |
| 2017-12-06 | $31.05 | $31.97 | $29.50 | $31.70 | $31.59 | 10,765,900 |
| 2017-12-05 | $34.33 | $34.45 | $31.02 | $31.40 | $31.30 | 10,702,680 |
| 2017-12-04 | $35.86 | $36.14 | $34.25 | $34.47 | $34.36 | 5,924,300 |
| 2017-12-01 | $34.80 | $35.67 | $34.19 | $35.49 | $35.37 | 4,860,940 |
| 2017-11-30 | $35.49 | $35.49 | $34.30 | $34.85 | $34.73 | 5,398,370 |
| 2017-11-29 | $33.00 | $36.35 | $32.84 | $35.48 | $35.36 | 15,083,420 |
| 2017-11-28 | $31.28 | $33.10 | $31.28 | $33.06 | $32.95 | 6,231,860 |
| 2017-11-27 | $32.56 | $33.13 | $31.30 | $31.57 | $31.47 | 3,923,630 |
| 2017-11-24 | $31.01 | $33.15 | $30.90 | $32.59 | $32.48 | 6,521,020 |
| 2017-11-23 | $33.22 | $33.29 | $31.18 | $31.33 | $31.23 | 10,229,800 |
| 2017-11-22 | $31.16 | $33.90 | $30.00 | $33.22 | $33.11 | 12,967,800 |
| 2017-11-21 | $32.50 | $32.95 | $31.18 | $31.48 | $31.38 | 11,099,100 |
| 2017-11-20 | $31.87 | $32.86 | $30.40 | $32.50 | $32.39 | 6,865,250 |
| 2017-11-17 | $32.75 | $33.29 | $31.72 | $31.94 | $31.83 | 7,690,750 |
| 2017-11-16 | $33.72 | $33.77 | $31.92 | $32.66 | $32.55 | 6,325,440 |
| 2017-11-15 | $33.40 | $34.27 | $32.83 | $33.47 | $33.36 | 7,835,200 |
| 2017-11-14 | $34.05 | $34.57 | $32.76 | $33.40 | $33.29 | 12,891,240 |
| 2017-11-13 | $35.19 | $35.60 | $34.40 | $35.08 | $34.96 | 6,522,140 |
| 2017-11-10 | $35.25 | $36.36 | $34.80 | $35.20 | $35.08 | 11,223,790 |
| 2017-11-09 | $33.03 | $36.20 | $32.51 | $35.21 | $35.09 | 9,186,690 |
| 2017-11-08 | $33.49 | $34.30 | $32.75 | $33.11 | $33.00 | 6,391,570 |
| 2017-11-07 | $32.97 | $34.66 | $32.45 | $33.12 | $33.01 | 6,925,880 |
| 2017-11-06 | $30.23 | $33.22 | $30.21 | $32.79 | $32.68 | 10,984,730 |
| 2017-11-03 | $30.31 | $30.75 | $29.70 | $30.20 | $30.10 | 3,995,640 |
| 2017-11-02 | $30.58 | $30.95 | $30.21 | $30.58 | $30.48 | 5,742,310 |
| 2017-11-01 | $30.55 | $31.50 | $30.23 | $30.99 | $30.89 | 10,433,180 |
| 2017-10-31 | $30.12 | $31.60 | $29.90 | $31.00 | $30.90 | 24,337,870 |
| 2017-10-30 | $29.53 | $30.39 | $29.50 | $30.15 | $30.05 | 12,300,310 |
| 2017-10-27 | $29.85 | $30.33 | $29.25 | $29.52 | $29.42 | 5,812,820 |
| 2017-10-26 | $27.88 | $30.12 | $27.88 | $30.09 | $29.99 | 13,186,480 |
| 2017-10-25 | $28.50 | $28.65 | $27.86 | $28.15 | $28.06 | 5,666,950 |
| 2017-10-24 | $26.99 | $28.20 | $26.81 | $28.17 | $28.08 | 9,543,120 |
| 2017-10-23 | $26.70 | $27.14 | $26.57 | $26.89 | $26.80 | 2,267,760 |
| 2017-10-20 | $26.47 | $27.07 | $26.35 | $26.89 | $26.80 | 3,569,230 |
| 2017-10-19 | $26.15 | $26.61 | $25.83 | $26.43 | $26.34 | 3,169,930 |
| 2017-10-18 | $26.49 | $26.53 | $26.00 | $26.15 | $26.06 | 2,408,600 |
| 2017-10-17 | $26.89 | $27.03 | $26.20 | $26.49 | $26.40 | 3,786,120 |
| 2017-10-16 | $26.23 | $27.30 | $26.23 | $26.97 | $26.88 | 6,530,010 |
| 2017-10-13 | $26.60 | $26.65 | $25.70 | $26.17 | $26.08 | 4,587,550 |
| 2017-10-12 | $26.50 | $26.70 | $26.22 | $26.64 | $26.55 | 2,550,670 |
| 2017-10-11 | $26.80 | $26.84 | $26.03 | $26.47 | $26.38 | 4,100,870 |
| 2017-10-10 | $26.80 | $27.20 | $26.70 | $26.83 | $26.74 | 3,036,400 |
| 2017-10-09 | $27.39 | $27.78 | $26.81 | $27.00 | $26.91 | 3,836,760 |
| 2017-10-06 | $27.06 | $27.06 | $27.06 | $27.06 | $26.97 | 0 |
| 2017-10-05 | $27.06 | $27.06 | $27.06 | $27.06 | $26.97 | 0 |
| 2017-10-04 | $27.06 | $27.06 | $27.06 | $27.06 | $26.97 | 0 |
| 2017-10-03 | $27.06 | $27.06 | $27.06 | $27.06 | $26.97 | 0 |
| 2017-10-02 | $27.06 | $27.06 | $27.06 | $27.06 | $26.97 | 0 |
| 2017-09-29 | $26.20 | $27.18 | $26.20 | $27.06 | $26.97 | 4,121,030 |
| 2017-09-28 | $26.50 | $26.83 | $26.20 | $26.24 | $26.15 | 2,766,920 |
| 2017-09-27 | $26.18 | $26.65 | $25.88 | $26.46 | $26.37 | 2,986,140 |
| 2017-09-26 | $25.61 | $26.58 | $25.32 | $26.15 | $26.06 | 4,389,320 |
| 2017-09-25 | $27.00 | $27.01 | $25.12 | $25.65 | $25.56 | 8,484,650 |
| 2017-09-22 | $26.80 | $27.49 | $26.80 | $27.00 | $26.91 | 4,693,150 |
| 2017-09-21 | $26.92 | $27.39 | $26.65 | $27.01 | $26.92 | 6,257,260 |
| 2017-09-20 | $26.60 | $27.49 | $26.46 | $27.36 | $27.27 | 5,733,470 |
| 2017-09-19 | $26.69 | $27.17 | $26.52 | $26.66 | $26.57 | 4,114,520 |
| 2017-09-18 | $26.99 | $27.15 | $26.01 | $26.95 | $26.86 | 7,124,600 |
| 2017-09-15 | $25.90 | $26.60 | $25.70 | $26.58 | $26.49 | 6,629,210 |
| 2017-09-14 | $25.22 | $25.96 | $25.08 | $25.79 | $25.70 | 5,667,400 |
| 2017-09-13 | $24.90 | $25.45 | $24.90 | $25.23 | $25.15 | 5,546,410 |
| 2017-09-12 | $25.02 | $25.15 | $24.71 | $25.05 | $24.97 | 5,029,430 |
| 2017-09-11 | $25.42 | $25.42 | $24.58 | $25.09 | $25.01 | 5,466,340 |
| 2017-09-08 | $25.16 | $25.45 | $25.10 | $25.33 | $25.25 | 4,036,520 |
| 2017-09-07 | $25.09 | $26.09 | $24.97 | $25.16 | $25.08 | 10,773,670 |
| 2017-09-06 | $24.50 | $25.36 | $24.13 | $25.17 | $25.09 | 9,823,360 |
| 2017-09-05 | $24.54 | $24.68 | $24.10 | $24.43 | $24.35 | 6,104,790 |
| 2017-09-04 | $22.67 | $24.87 | $22.42 | $24.39 | $24.31 | 12,983,990 |
| 2017-09-01 | $22.72 | $22.88 | $22.32 | $22.77 | $22.69 | 6,947,870 |
| 2017-08-31 | $22.90 | $23.15 | $22.52 | $22.72 | $22.64 | 7,910,700 |
| 2017-08-30 | $22.68 | $23.51 | $22.68 | $23.04 | $22.96 | 13,825,400 |
| 2017-08-29 | $24.05 | $24.52 | $23.82 | $24.05 | $23.97 | 5,525,150 |
| 2017-08-28 | $23.37 | $24.18 | $23.30 | $24.02 | $23.94 | 7,214,400 |
| 2017-08-25 | $23.40 | $23.75 | $23.21 | $23.28 | $23.20 | 4,097,700 |
| 2017-08-24 | $23.65 | $24.09 | $23.25 | $23.31 | $23.23 | 4,214,380 |
| 2017-08-23 | $23.91 | $24.17 | $23.72 | $23.75 | $23.67 | 2,882,710 |
| 2017-08-22 | $23.86 | $24.40 | $23.69 | $23.92 | $23.84 | 5,121,300 |
| 2017-08-21 | $23.02 | $24.02 | $22.97 | $23.93 | $23.85 | 6,268,520 |
| 2017-08-18 | $23.54 | $23.74 | $22.93 | $23.06 | $22.98 | 3,756,610 |
| 2017-08-17 | $23.70 | $23.81 | $23.34 | $23.55 | $23.47 | 2,685,500 |
| 2017-08-16 | $23.57 | $24.00 | $23.24 | $23.64 | $23.56 | 4,147,730 |
| 2017-08-15 | $23.30 | $23.78 | $23.01 | $23.64 | $23.56 | 5,689,020 |
| 2017-08-14 | $22.40 | $23.35 | $22.30 | $23.18 | $23.10 | 4,190,970 |
| 2017-08-11 | $22.90 | $22.99 | $22.18 | $22.38 | $22.31 | 5,301,180 |
| 2017-08-10 | $22.87 | $23.30 | $22.69 | $22.99 | $22.91 | 3,499,230 |
| 2017-08-09 | $23.10 | $23.58 | $22.35 | $22.89 | $22.81 | 6,099,380 |
| 2017-08-08 | $23.74 | $23.99 | $22.72 | $23.01 | $22.93 | 7,437,590 |
| 2017-08-07 | $23.60 | $23.83 | $23.41 | $23.68 | $23.60 | 3,462,230 |
| 2017-08-04 | $23.22 | $24.46 | $23.20 | $23.73 | $23.65 | 8,973,400 |
| 2017-08-03 | $23.98 | $24.60 | $23.88 | $24.03 | $23.95 | 10,516,680 |
| 2017-08-02 | $23.95 | $24.22 | $23.61 | $23.67 | $23.59 | 7,434,380 |
| 2017-08-01 | $23.21 | $23.98 | $23.21 | $23.83 | $23.75 | 9,794,870 |
| 2017-07-31 | $22.97 | $23.57 | $22.50 | $23.09 | $23.01 | 6,229,110 |
| 2017-07-28 | $23.15 | $23.79 | $23.00 | $23.10 | $23.02 | 7,521,690 |
| 2017-07-27 | $23.10 | $23.67 | $22.78 | $23.36 | $23.28 | 6,919,510 |
| 2017-07-26 | $22.02 | $23.24 | $21.90 | $23.18 | $23.10 | 9,116,920 |
| 2017-07-25 | $22.39 | $22.45 | $21.99 | $22.19 | $22.12 | 3,922,990 |
| 2017-07-24 | $22.00 | $22.52 | $21.81 | $22.39 | $22.32 | 6,059,410 |
| 2017-07-21 | $22.82 | $22.88 | $22.17 | $22.37 | $22.30 | 6,480,430 |
| 2017-07-20 | $22.03 | $22.65 | $21.82 | $22.35 | $22.28 | 11,738,920 |
| 2017-07-19 | $22.09 | $22.25 | $21.70 | $22.00 | $21.93 | 5,911,190 |
| 2017-07-18 | $21.50 | $22.10 | $21.50 | $22.02 | $21.95 | 3,947,780 |
| 2017-07-17 | $22.36 | $22.50 | $20.75 | $21.54 | $21.47 | 7,735,640 |
| 2017-07-14 | $21.83 | $22.30 | $21.66 | $22.15 | $22.08 | 3,681,970 |
| 2017-07-13 | $22.00 | $22.55 | $21.71 | $21.89 | $21.82 | 4,067,780 |
| 2017-07-12 | $21.91 | $22.17 | $21.20 | $22.09 | $22.02 | 7,427,590 |
| 2017-07-11 | $22.25 | $22.88 | $21.86 | $22.00 | $21.93 | 9,445,500 |
| 2017-07-10 | $21.30 | $22.45 | $21.19 | $22.23 | $22.16 | 12,146,260 |
| 2017-07-07 | $20.90 | $21.34 | $20.90 | $21.14 | $21.07 | 5,525,320 |
| 2017-07-06 | $21.21 | $21.39 | $20.68 | $21.17 | $21.10 | 8,405,030 |
| 2017-07-05 | $20.75 | $21.30 | $20.52 | $20.65 | $20.58 | 8,965,180 |
| 2017-07-04 | $20.32 | $20.94 | $20.20 | $20.76 | $20.69 | 9,698,500 |
| 2017-07-03 | $18.77 | $20.58 | $18.77 | $20.39 | $20.32 | 17,174,670 |
| 2017-06-30 | $19.19 | $19.19 | $18.42 | $18.71 | $18.65 | 6,218,090 |
| 2017-06-29 | $19.31 | $19.51 | $19.01 | $19.02 | $18.96 | 5,197,910 |
| 2017-06-28 | $19.37 | $19.48 | $19.19 | $19.39 | $19.33 | 2,336,110 |
| 2017-06-27 | $19.07 | $19.88 | $19.07 | $19.45 | $19.39 | 7,921,110 |
| 2017-06-26 | $19.12 | $19.15 | $18.91 | $19.07 | $19.01 | 2,888,710 |
| 2017-06-23 | $18.83 | $19.16 | $18.70 | $19.12 | $19.06 | 3,097,860 |
| 2017-06-22 | $19.39 | $19.44 | $18.75 | $19.01 | $18.95 | 4,260,890 |
| 2017-06-21 | $19.33 | $19.44 | $19.11 | $19.38 | $19.32 | 2,342,930 |
| 2017-06-20 | $19.62 | $19.68 | $19.29 | $19.35 | $19.29 | 3,081,960 |
| 2017-06-19 | $19.60 | $19.60 | $19.17 | $19.24 | $19.18 | 3,448,500 |
| 2017-06-16 | $18.74 | $19.48 | $18.74 | $19.41 | $19.35 | 4,638,360 |
| 2017-06-15 | $18.46 | $19.17 | $18.45 | $18.85 | $18.79 | 3,296,760 |
| 2017-06-14 | $17.80 | $18.88 | $17.80 | $18.65 | $18.59 | 5,499,190 |
| 2017-06-13 | $19.10 | $19.10 | $19.10 | $19.10 | $19.04 | 0 |
| 2017-06-12 | $19.10 | $19.10 | $19.10 | $19.10 | $19.04 | 0 |
| 2017-06-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.04 | 0 |
| 2017-06-08 | $19.10 | $19.10 | $19.10 | $19.10 | $19.04 | 0 |
| 2017-06-07 | $19.10 | $19.10 | $19.10 | $19.10 | $19.04 | 0 |
| 2017-06-06 | $19.10 | $19.10 | $19.10 | $19.10 | $19.04 | 0 |
| 2017-06-05 | $19.10 | $19.10 | $19.10 | $19.10 | $19.04 | 0 |
| 2017-06-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.04 | 0 |
| 2017-06-01 | $19.10 | $19.10 | $19.10 | $19.10 | $19.04 | 0 |
| 2017-05-31 | $19.10 | $19.10 | $19.10 | $19.10 | $19.04 | 0 |
| 2017-05-30 | $19.10 | $19.10 | $19.10 | $19.10 | $19.04 | 0 |
| 2017-05-29 | $19.10 | $19.10 | $19.10 | $19.10 | $19.04 | 0 |
| 2017-05-26 | $19.23 | $19.36 | $18.86 | $19.10 | $19.04 | 3,481,600 |
| 2017-05-25 | $18.70 | $19.25 | $18.70 | $18.97 | $18.91 | 2,822,790 |
| 2017-05-24 | $18.68 | $18.96 | $18.48 | $18.92 | $18.86 | 2,151,340 |
| 2017-05-23 | $19.08 | $19.29 | $18.47 | $18.77 | $18.71 | 3,466,730 |
| 2017-05-22 | $19.36 | $19.50 | $18.86 | $19.08 | $19.02 | 3,186,330 |
| 2017-05-19 | $19.63 | $19.77 | $19.28 | $19.36 | $19.30 | 2,834,380 |
| 2017-05-18 | $19.44 | $19.91 | $19.26 | $19.62 | $19.55 | 2,643,510 |
| 2017-05-17 | $19.75 | $19.99 | $19.51 | $19.63 | $19.56 | 2,824,760 |
| 2017-05-16 | $19.45 | $19.78 | $19.30 | $19.75 | $19.68 | 3,635,380 |
| 2017-05-15 | $18.85 | $19.30 | $18.75 | $19.08 | $19.02 | 2,600,900 |
| 2017-05-12 | $18.87 | $18.95 | $18.36 | $18.87 | $18.81 | 4,583,810 |
| 2017-05-11 | $19.94 | $20.10 | $18.13 | $18.89 | $18.83 | 10,033,680 |
| 2017-05-10 | $20.81 | $21.00 | $20.01 | $20.14 | $20.07 | 4,448,900 |
| 2017-05-09 | $20.31 | $20.87 | $19.92 | $20.81 | $20.74 | 3,008,090 |
| 2017-05-08 | $20.75 | $20.94 | $20.23 | $20.36 | $20.29 | 3,541,110 |
| 2017-05-05 | $21.20 | $21.57 | $20.80 | $20.97 | $20.90 | 4,166,910 |
| 2017-05-04 | $21.43 | $21.70 | $21.25 | $21.29 | $21.22 | 2,974,000 |
| 2017-05-03 | $21.46 | $21.89 | $21.30 | $21.49 | $21.42 | 3,572,360 |
| 2017-05-02 | $21.46 | $21.64 | $21.15 | $21.46 | $21.39 | 4,116,680 |
| 2017-05-01 | $21.21 | $21.21 | $21.21 | $21.21 | $21.14 | 0 |
| 2017-04-28 | $21.19 | $21.45 | $20.91 | $21.21 | $21.14 | 4,451,270 |
| 2017-04-27 | $20.70 | $21.15 | $20.28 | $21.09 | $21.02 | 4,961,460 |
| 2017-04-26 | $20.01 | $21.09 | $19.94 | $20.77 | $20.70 | 8,350,080 |
| 2017-04-25 | $20.46 | $20.75 | $19.80 | $19.99 | $19.92 | 5,449,830 |
| 2017-04-24 | $20.99 | $21.15 | $20.40 | $20.41 | $20.34 | 4,578,650 |
| 2017-04-21 | $21.86 | $22.29 | $21.11 | $21.22 | $21.15 | 3,662,390 |
| 2017-04-20 | $21.78 | $22.18 | $21.68 | $21.84 | $21.77 | 3,565,720 |
| 2017-04-19 | $21.40 | $22.48 | $20.30 | $22.01 | $21.94 | 7,472,140 |
| 2017-04-18 | $21.25 | $21.66 | $21.20 | $21.39 | $21.32 | 2,662,590 |
| 2017-04-17 | $22.00 | $22.19 | $21.25 | $21.27 | $21.20 | 4,881,650 |
| 2017-04-14 | $22.80 | $22.80 | $22.16 | $22.19 | $22.12 | 4,031,460 |
| 2017-04-13 | $22.18 | $23.20 | $21.98 | $22.87 | $22.79 | 6,599,470 |
| 2017-04-12 | $22.50 | $22.68 | $21.97 | $22.28 | $22.21 | 5,503,990 |
| 2017-04-11 | $22.95 | $23.17 | $22.50 | $22.69 | $22.61 | 6,727,610 |
| 2017-04-10 | $23.20 | $23.35 | $22.60 | $22.97 | $22.89 | 6,857,190 |
| 2017-04-07 | $22.80 | $23.48 | $22.45 | $23.17 | $23.09 | 13,985,750 |
| 2017-04-06 | $21.24 | $22.99 | $21.00 | $22.66 | $22.58 | 12,855,950 |
| 2017-04-05 | $20.79 | $21.16 | $20.71 | $21.00 | $20.93 | 3,164,100 |
| 2017-04-04 | $20.79 | $20.79 | $20.79 | $20.79 | $20.72 | 0 |
| 2017-04-03 | $20.79 | $20.79 | $20.79 | $20.79 | $20.72 | 0 |
| 2017-03-31 | $20.80 | $20.97 | $20.70 | $20.79 | $20.72 | 3,107,120 |
| 2017-03-30 | $21.10 | $21.19 | $20.23 | $20.78 | $20.71 | 7,007,690 |
| 2017-03-29 | $21.83 | $22.12 | $21.00 | $21.03 | $20.96 | 6,693,910 |
| 2017-03-28 | $22.01 | $22.30 | $21.75 | $21.82 | $21.75 | 4,275,610 |
| 2017-03-27 | $21.82 | $22.39 | $21.68 | $22.01 | $21.94 | 5,509,300 |
| 2017-03-24 | $21.89 | $22.38 | $21.80 | $22.05 | $21.98 | 7,032,410 |
| 2017-03-23 | $21.60 | $22.52 | $21.58 | $22.01 | $21.94 | 9,615,020 |
| 2017-03-22 | $21.66 | $21.87 | $21.34 | $21.61 | $21.54 | 7,357,460 |
| 2017-03-21 | $22.15 | $22.15 | $21.62 | $21.87 | $21.80 | 6,492,620 |
| 2017-03-20 | $21.70 | $22.29 | $21.69 | $22.06 | $21.99 | 11,829,410 |
| 2017-03-17 | $21.21 | $22.48 | $21.20 | $21.60 | $21.53 | 16,646,710 |
| 2017-03-16 | $20.70 | $21.37 | $20.70 | $21.21 | $21.14 | 12,578,240 |
| 2017-03-15 | $20.30 | $20.96 | $20.14 | $20.66 | $20.59 | 9,199,070 |
| 2017-03-14 | $20.00 | $20.47 | $20.00 | $20.40 | $20.33 | 10,788,310 |
| 2017-03-13 | $19.99 | $20.18 | $19.71 | $20.00 | $19.93 | 4,535,980 |
| 2017-03-10 | $20.07 | $20.09 | $19.83 | $19.99 | $19.92 | 3,553,830 |
| 2017-03-09 | $19.80 | $20.28 | $19.40 | $20.02 | $19.95 | 7,232,810 |
| 2017-03-08 | $20.01 | $20.10 | $19.69 | $19.75 | $19.68 | 3,852,120 |
| 2017-03-07 | $20.05 | $20.15 | $19.82 | $19.91 | $19.84 | 4,412,010 |
| 2017-03-06 | $19.80 | $20.26 | $19.80 | $20.05 | $19.98 | 4,333,560 |
| 2017-03-03 | $19.86 | $19.90 | $19.58 | $19.78 | $19.71 | 4,083,050 |
| 2017-03-02 | $20.21 | $20.54 | $19.91 | $19.96 | $19.89 | 5,930,470 |
| 2017-03-01 | $20.31 | $20.31 | $19.97 | $20.12 | $20.05 | 5,353,240 |
| 2017-02-28 | $19.50 | $20.35 | $19.50 | $20.30 | $20.23 | 9,404,210 |
| 2017-02-27 | $19.35 | $20.14 | $19.27 | $19.66 | $19.59 | 8,860,390 |
| 2017-02-24 | $19.10 | $19.45 | $18.97 | $19.34 | $19.28 | 5,949,760 |
| 2017-02-23 | $19.18 | $19.18 | $18.86 | $19.12 | $19.06 | 3,778,690 |
| 2017-02-22 | $19.22 | $19.22 | $18.98 | $19.18 | $19.12 | 4,289,040 |
| 2017-02-21 | $18.90 | $19.38 | $18.76 | $19.24 | $19.18 | 7,688,580 |
| 2017-02-20 | $18.58 | $18.98 | $18.37 | $18.86 | $18.80 | 4,959,200 |
| 2017-02-17 | $18.95 | $18.95 | $18.49 | $18.53 | $18.47 | 4,257,670 |
| 2017-02-16 | $18.46 | $18.87 | $18.15 | $18.85 | $18.79 | 5,747,210 |
| 2017-02-15 | $18.64 | $18.79 | $18.32 | $18.43 | $18.37 | 4,646,010 |
| 2017-02-14 | $19.03 | $19.03 | $18.70 | $18.74 | $18.68 | 3,979,590 |
| 2017-02-13 | $18.90 | $19.12 | $18.71 | $18.96 | $18.90 | 4,876,620 |
| 2017-02-10 | $19.26 | $19.26 | $18.88 | $18.90 | $18.84 | 4,813,210 |
| 2017-02-09 | $18.99 | $19.26 | $18.89 | $19.16 | $19.10 | 5,748,050 |
| 2017-02-08 | $18.78 | $18.99 | $18.54 | $18.97 | $18.91 | 4,700,630 |
| 2017-02-07 | $18.75 | $18.99 | $18.56 | $18.74 | $18.68 | 4,896,490 |
| 2017-02-06 | $18.41 | $18.68 | $18.41 | $18.62 | $18.56 | 3,193,150 |
| 2017-02-03 | $18.80 | $18.82 | $18.32 | $18.41 | $18.35 | 2,872,630 |
| 2017-02-02 | $18.71 | $18.71 | $18.71 | $18.71 | $18.65 | 0 |
| 2017-02-01 | $18.71 | $18.71 | $18.71 | $18.71 | $18.65 | 0 |
| 2017-01-31 | $18.71 | $18.71 | $18.71 | $18.71 | $18.65 | 0 |
| 2017-01-30 | $18.71 | $18.71 | $18.71 | $18.71 | $18.65 | 0 |
| 2017-01-27 | $18.71 | $18.71 | $18.71 | $18.71 | $18.65 | 0 |
| 2017-01-26 | $18.83 | $18.86 | $18.60 | $18.71 | $18.65 | 2,761,830 |
| 2017-01-25 | $18.69 | $18.96 | $18.62 | $18.71 | $18.65 | 2,831,540 |
| 2017-01-24 | $19.03 | $19.16 | $18.66 | $18.73 | $18.67 | 3,390,570 |
| 2017-01-23 | $18.58 | $19.30 | $18.48 | $19.02 | $18.96 | 5,852,330 |
| 2017-01-20 | $18.10 | $18.76 | $18.10 | $18.49 | $18.43 | 6,545,530 |
| 2017-01-19 | $18.26 | $18.29 | $17.90 | $17.99 | $17.93 | 4,951,490 |
| 2017-01-18 | $18.16 | $18.89 | $17.91 | $18.39 | $18.33 | 8,605,780 |
| 2017-01-17 | $19.48 | $19.48 | $17.50 | $18.57 | $18.51 | 19,818,730 |
| 2017-01-16 | $21.40 | $21.59 | $19.36 | $19.36 | $19.30 | 9,348,000 |
| 2017-01-13 | $21.75 | $22.12 | $21.28 | $21.51 | $21.44 | 5,972,120 |
| 2017-01-12 | $22.00 | $22.29 | $21.47 | $21.61 | $21.54 | 5,776,280 |
| 2017-01-11 | $21.78 | $22.96 | $21.66 | $21.98 | $21.91 | 12,715,060 |
| 2017-01-10 | $21.00 | $21.66 | $20.87 | $21.52 | $21.45 | 7,592,970 |
| 2017-01-09 | $20.85 | $21.25 | $20.65 | $21.06 | $20.99 | 5,859,190 |
| 2017-01-06 | $21.59 | $21.59 | $20.71 | $20.78 | $20.71 | 8,379,520 |
| 2017-01-05 | $21.59 | $21.84 | $21.47 | $21.50 | $21.43 | 5,131,210 |
| 2017-01-04 | $21.52 | $21.87 | $21.45 | $21.73 | $21.66 | 5,962,190 |
| 2017-01-03 | $21.26 | $21.60 | $21.26 | $21.49 | $21.42 | 5,261,470 |
| 2017-01-02 | $21.40 | $21.40 | $21.40 | $21.40 | $21.33 | 0 |
| 2016-12-30 | $21.97 | $22.21 | $21.29 | $21.40 | $21.33 | 7,743,840 |
| 2016-12-29 | $22.62 | $22.62 | $21.98 | $22.07 | $22.00 | 9,239,710 |
| 2016-12-28 | $22.83 | $22.98 | $22.61 | $22.77 | $22.69 | 6,811,120 |
| 2016-12-27 | $22.50 | $22.93 | $22.27 | $22.75 | $22.67 | 7,454,700 |
| 2016-12-26 | $22.71 | $22.75 | $21.92 | $22.50 | $22.43 | 7,733,630 |
| 2016-12-23 | $23.09 | $23.47 | $22.64 | $22.69 | $22.61 | 8,122,390 |
| 2016-12-22 | $23.90 | $23.98 | $23.00 | $23.03 | $22.95 | 13,643,280 |
| 2016-12-21 | $23.86 | $24.33 | $23.63 | $23.94 | $23.86 | 13,102,920 |
| 2016-12-20 | $23.69 | $24.58 | $23.26 | $24.16 | $24.08 | 21,084,240 |
| 2016-12-19 | $24.33 | $24.43 | $23.43 | $23.48 | $23.40 | 15,403,380 |
| 2016-12-16 | $24.62 | $25.40 | $24.22 | $24.33 | $24.25 | 28,827,320 |
| 2016-12-15 | $23.05 | $25.79 | $22.31 | $25.13 | $25.05 | 43,498,390 |
| 2016-12-14 | $23.57 | $24.66 | $23.11 | $23.50 | $23.42 | 29,080,270 |
| 2016-12-13 | $23.50 | $24.76 | $22.72 | $23.93 | $23.85 | 42,206,020 |
| 2016-12-12 | $22.72 | $22.72 | $22.72 | $22.72 | $22.64 | 0 |
| 2016-12-09 | $22.72 | $22.72 | $22.72 | $22.72 | $22.64 | 0 |
| 2016-12-08 | $22.72 | $22.72 | $22.72 | $22.72 | $22.64 | 0 |
| 2016-12-07 | $22.72 | $22.72 | $22.72 | $22.72 | $22.64 | 0 |
| 2016-12-06 | $22.72 | $22.72 | $22.72 | $22.72 | $22.64 | 0 |
| 2016-12-05 | $22.72 | $22.72 | $22.72 | $22.72 | $22.64 | 0 |
| 2016-12-02 | $22.72 | $22.72 | $22.72 | $22.72 | $22.64 | 0 |
| 2016-12-01 | $22.72 | $22.72 | $22.72 | $22.72 | $22.64 | 0 |
| 2016-11-30 | $22.72 | $22.72 | $22.72 | $22.72 | $22.64 | 0 |
| 2016-11-29 | $22.72 | $22.72 | $22.72 | $22.72 | $22.64 | 0 |
| 2016-11-28 | $22.72 | $22.72 | $22.72 | $22.72 | $22.64 | 0 |
| 2016-11-25 | $21.77 | $22.77 | $21.76 | $22.72 | $22.64 | 20,531,110 |
| 2016-11-24 | $21.48 | $21.85 | $21.35 | $21.73 | $21.66 | 11,001,040 |
| 2016-11-23 | $21.43 | $21.69 | $21.31 | $21.48 | $21.41 | 7,899,720 |
| 2016-11-22 | $21.20 | $21.40 | $21.20 | $21.39 | $21.32 | 4,838,780 |
| 2016-11-21 | $21.18 | $21.36 | $21.14 | $21.27 | $21.20 | 4,516,190 |
| 2016-11-18 | $21.39 | $21.39 | $21.11 | $21.15 | $21.08 | 4,883,320 |
| 2016-11-17 | $21.65 | $21.65 | $21.26 | $21.35 | $21.28 | 6,088,380 |
| 2016-11-16 | $21.60 | $21.85 | $21.45 | $21.73 | $21.66 | 7,668,070 |
| 2016-11-15 | $21.60 | $21.68 | $21.32 | $21.57 | $21.50 | 5,779,530 |
| 2016-11-14 | $21.46 | $21.79 | $21.31 | $21.60 | $21.53 | 7,179,850 |
| 2016-11-11 | $21.20 | $21.49 | $21.11 | $21.46 | $21.39 | 7,527,080 |
| 2016-11-10 | $21.02 | $21.21 | $21.00 | $21.16 | $21.09 | 5,428,770 |
| 2016-11-09 | $21.16 | $21.24 | $20.66 | $20.85 | $20.78 | 6,216,440 |
| 2016-11-08 | $21.30 | $21.37 | $21.00 | $21.16 | $21.09 | 5,679,510 |
| 2016-11-07 | $20.93 | $21.33 | $20.89 | $21.14 | $21.07 | 6,225,260 |
| 2016-11-04 | $21.06 | $21.28 | $20.92 | $20.97 | $20.90 | 5,105,750 |
| 2016-11-03 | $21.15 | $21.37 | $20.96 | $21.10 | $21.03 | 6,984,980 |
| 2016-11-02 | $21.60 | $21.69 | $21.10 | $21.16 | $21.09 | 6,733,890 |
| 2016-11-01 | $21.55 | $21.76 | $21.50 | $21.72 | $21.65 | 4,434,580 |
| 2016-10-31 | $21.70 | $21.70 | $21.42 | $21.51 | $21.44 | 0 |
| 2016-10-28 | $21.90 | $21.96 | $21.60 | $21.71 | $21.64 | 5,126,980 |
| 2016-10-27 | $22.27 | $22.28 | $21.75 | $21.90 | $21.83 | 6,526,210 |
| 2016-10-26 | $22.47 | $22.67 | $22.21 | $22.29 | $22.22 | 8,616,730 |
| 2016-10-25 | $21.75 | $22.80 | $21.57 | $22.49 | $22.42 | 17,522,980 |
| 2016-10-24 | $21.60 | $21.75 | $21.31 | $21.67 | $21.60 | 6,014,380 |
| 2016-10-21 | $21.91 | $21.97 | $21.27 | $21.56 | $21.49 | 6,070,160 |
| 2016-10-20 | $21.99 | $22.20 | $21.82 | $21.97 | $21.90 | 5,510,810 |
| 2016-10-19 | $22.35 | $22.35 | $21.83 | $21.91 | $21.84 | 5,604,480 |
| 2016-10-18 | $21.90 | $22.30 | $21.65 | $22.17 | $22.10 | 9,252,520 |
| 2016-10-17 | $21.55 | $22.22 | $21.54 | $21.82 | $21.75 | 9,018,520 |
| 2016-10-14 | $21.78 | $21.82 | $21.37 | $21.63 | $21.56 | 4,665,950 |
| 2016-10-13 | $21.87 | $22.04 | $21.61 | $21.62 | $21.55 | 5,672,010 |
| 2016-10-12 | $22.08 | $22.10 | $21.80 | $21.85 | $21.78 | 6,504,000 |
| 2016-10-11 | $21.67 | $22.34 | $21.60 | $22.19 | $22.12 | 9,143,360 |
| 2016-10-10 | $21.33 | $21.67 | $21.11 | $21.63 | $21.56 | 6,620,770 |
| 2016-10-07 | $21.18 | $21.18 | $21.18 | $21.18 | $21.11 | 0 |
| 2016-10-06 | $21.18 | $21.18 | $21.18 | $21.18 | $21.11 | 0 |
| 2016-10-05 | $21.18 | $21.18 | $21.18 | $21.18 | $21.11 | 0 |
| 2016-10-04 | $21.18 | $21.18 | $21.18 | $21.18 | $21.11 | 0 |
| 2016-10-03 | $21.18 | $21.18 | $21.18 | $21.18 | $21.11 | 0 |
| 2016-09-30 | $21.02 | $21.23 | $20.91 | $21.18 | $21.11 | 4,082,200 |
| 2016-09-29 | $20.87 | $21.26 | $20.86 | $21.10 | $21.03 | 4,892,170 |
| 2016-09-28 | $20.86 | $21.47 | $20.00 | $20.99 | $20.92 | 9,615,410 |
| 2016-09-27 | $20.70 | $20.95 | $20.60 | $20.89 | $20.82 | 6,173,010 |
| 2016-09-26 | $22.05 | $22.06 | $20.80 | $20.85 | $20.78 | 9,443,190 |
| 2016-09-23 | $22.32 | $22.43 | $22.02 | $22.05 | $21.98 | 4,101,620 |
| 2016-09-22 | $22.58 | $22.65 | $22.33 | $22.34 | $22.27 | 4,340,650 |
| 2016-09-21 | $22.30 | $22.46 | $22.22 | $22.30 | $22.23 | 3,770,800 |
| 2016-09-20 | $22.54 | $22.65 | $22.20 | $22.40 | $22.33 | 4,520,860 |
| 2016-09-19 | $22.41 | $22.52 | $22.33 | $22.45 | $22.38 | 4,036,140 |
| 2016-09-16 | $22.43 | $22.43 | $22.43 | $22.43 | $22.36 | 0 |
| 2016-09-15 | $22.43 | $22.43 | $22.43 | $22.43 | $22.36 | 0 |
| 2016-09-14 | $22.21 | $22.53 | $22.13 | $22.43 | $22.36 | 3,438,670 |
| 2016-09-13 | $22.61 | $22.80 | $22.23 | $22.52 | $22.45 | 5,601,910 |
| 2016-09-12 | $23.40 | $23.40 | $22.00 | $22.60 | $22.52 | 12,927,640 |
| 2016-09-09 | $24.51 | $24.60 | $23.90 | $23.96 | $23.88 | 5,717,030 |
| 2016-09-08 | $24.50 | $24.64 | $24.30 | $24.49 | $24.41 | 4,466,250 |
| 2016-09-07 | $24.57 | $24.72 | $24.50 | $24.55 | $24.47 | 5,910,370 |
| 2016-09-06 | $24.31 | $24.66 | $24.00 | $24.61 | $24.53 | 6,550,380 |
| 2016-09-05 | $24.09 | $24.51 | $24.04 | $24.32 | $24.24 | 6,228,870 |
| 2016-09-02 | $24.56 | $24.74 | $23.88 | $24.09 | $24.01 | 8,289,300 |
| 2016-09-01 | $24.90 | $25.28 | $24.50 | $24.79 | $24.71 | 10,008,490 |
| 2016-08-31 | $25.55 | $25.55 | $24.97 | $25.00 | $24.92 | 9,774,070 |
| 2016-08-30 | $25.52 | $25.75 | $25.11 | $25.63 | $25.54 | 14,904,170 |
| 2016-08-29 | $26.00 | $26.21 | $25.58 | $25.97 | $25.88 | 13,549,710 |
| 2016-08-26 | $24.91 | $26.26 | $24.90 | $25.97 | $25.88 | 25,062,320 |
| 2016-08-25 | $24.50 | $24.77 | $23.91 | $24.66 | $24.58 | 6,748,530 |
| 2016-08-24 | $24.40 | $24.79 | $24.14 | $24.65 | $24.57 | 7,030,250 |
| 2016-08-23 | $24.13 | $24.45 | $24.11 | $24.29 | $24.21 | 5,282,710 |
| 2016-08-22 | $24.57 | $24.95 | $24.15 | $24.46 | $24.38 | 6,885,070 |
| 2016-08-19 | $24.85 | $24.93 | $24.51 | $24.66 | $24.58 | 7,014,900 |
| 2016-08-18 | $24.80 | $25.32 | $24.65 | $24.98 | $24.90 | 10,482,560 |
| 2016-08-17 | $24.76 | $25.35 | $24.63 | $24.93 | $24.85 | 10,911,580 |
| 2016-08-16 | $24.58 | $24.92 | $24.40 | $24.74 | $24.66 | 10,857,610 |
| 2016-08-15 | $23.90 | $24.84 | $23.70 | $24.55 | $24.47 | 12,043,860 |
| 2016-08-12 | $23.36 | $24.00 | $23.34 | $23.99 | $23.91 | 7,251,540 |
| 2016-08-11 | $24.30 | $24.45 | $23.38 | $23.66 | $23.58 | 10,060,520 |
| 2016-08-10 | $24.55 | $24.85 | $24.30 | $24.36 | $24.28 | 8,687,060 |
| 2016-08-09 | $24.11 | $24.65 | $24.00 | $24.61 | $24.53 | 10,598,180 |
| 2016-08-08 | $23.69 | $24.18 | $23.67 | $24.08 | $24.00 | 7,638,510 |
| 2016-08-05 | $24.23 | $24.23 | $23.71 | $23.78 | $23.70 | 6,966,190 |
| 2016-08-04 | $23.86 | $24.40 | $23.55 | $24.22 | $24.14 | 10,880,500 |
| 2016-08-03 | $23.81 | $24.00 | $23.65 | $23.83 | $23.75 | 6,498,300 |
| 2016-08-02 | $23.79 | $24.07 | $23.62 | $23.96 | $23.88 | 7,816,250 |
| 2016-08-01 | $24.66 | $24.66 | $23.60 | $23.67 | $23.59 | 11,138,430 |
| 2016-07-29 | $24.60 | $24.98 | $24.07 | $24.88 | $24.80 | 10,262,070 |
| 2016-07-28 | $25.29 | $25.30 | $24.00 | $24.70 | $24.62 | 18,562,270 |
| 2016-07-27 | $26.97 | $27.28 | $24.36 | $25.35 | $25.27 | 21,163,040 |
| 2016-07-26 | $26.00 | $26.91 | $26.00 | $26.76 | $26.67 | 10,516,590 |
| 2016-07-25 | $26.82 | $26.89 | $26.00 | $26.34 | $26.25 | 13,569,700 |
| 2016-07-22 | $27.40 | $27.49 | $26.88 | $26.98 | $26.89 | 11,982,930 |
| 2016-07-21 | $27.60 | $27.79 | $27.18 | $27.42 | $27.33 | 16,551,410 |
| 2016-07-20 | $28.96 | $29.12 | $27.62 | $27.94 | $27.85 | 23,983,910 |
| 2016-07-19 | $28.00 | $29.28 | $27.72 | $29.18 | $29.08 | 31,203,980 |
| 2016-07-18 | $27.93 | $28.10 | $27.40 | $27.98 | $27.89 | 15,717,140 |
| 2016-07-15 | $28.04 | $28.20 | $27.36 | $28.04 | $27.95 | 15,719,760 |
| 2016-07-14 | $28.40 | $28.76 | $27.80 | $28.17 | $28.08 | 23,808,580 |
| 2016-07-13 | $27.03 | $28.32 | $26.78 | $28.26 | $28.17 | 28,814,360 |
| 2016-07-12 | $27.08 | $27.36 | $26.43 | $27.04 | $26.95 | 17,255,800 |
| 2016-07-11 | $26.95 | $27.17 | $26.43 | $27.01 | $26.92 | 15,485,920 |
| 2016-07-08 | $27.10 | $27.36 | $26.00 | $27.03 | $26.94 | 22,133,050 |
| 2016-07-07 | $27.14 | $27.14 | $27.14 | $27.14 | $27.05 | 0 |
| 2016-07-06 | $27.14 | $27.14 | $27.14 | $27.14 | $27.05 | 0 |
| 2016-07-05 | $27.98 | $27.99 | $26.73 | $27.14 | $27.05 | 31,145,160 |
| 2016-07-04 | $27.20 | $28.55 | $27.20 | $28.15 | $28.06 | 29,432,810 |
| 2016-07-01 | $26.51 | $28.59 | $26.51 | $27.88 | $27.79 | 36,283,640 |
| 2016-06-30 | $26.17 | $27.52 | $25.69 | $26.84 | $26.75 | 42,823,470 |
| 2016-06-29 | $25.39 | $26.54 | $24.96 | $26.54 | $26.45 | 59,918,430 |
| 2016-06-28 | $23.55 | $24.35 | $23.02 | $24.13 | $24.05 | 24,859,420 |
| 2016-06-27 | $22.40 | $23.42 | $22.33 | $23.40 | $23.32 | 18,858,920 |
| 2016-06-24 | $22.88 | $23.48 | $21.22 | $22.58 | $22.51 | 20,820,390 |
| 2016-06-23 | $23.40 | $23.45 | $22.75 | $22.92 | $22.84 | 15,993,830 |
| 2016-06-22 | $23.29 | $23.52 | $22.60 | $23.48 | $23.40 | 23,313,840 |
| 2016-06-21 | $22.99 | $24.18 | $22.77 | $23.14 | $23.06 | 26,831,430 |
| 2016-06-20 | $22.58 | $22.80 | $21.92 | $22.73 | $22.65 | 16,128,830 |
| 2016-06-17 | $21.50 | $23.50 | $21.41 | $22.67 | $22.59 | 24,570,820 |
| 2016-06-16 | $22.01 | $22.32 | $21.34 | $21.39 | $21.32 | 19,055,600 |
| 2016-06-15 | $21.31 | $22.70 | $21.31 | $22.28 | $22.21 | 17,357,920 |
| 2016-06-14 | $21.17 | $21.65 | $20.65 | $21.19 | $21.12 | 13,494,640 |
| 2016-06-13 | $23.40 | $23.72 | $21.69 | $21.69 | $21.62 | 25,437,330 |
| 2016-06-10 | $24.10 | $24.10 | $24.10 | $24.10 | $24.02 | 0 |
| 2016-06-09 | $24.10 | $24.10 | $24.10 | $24.10 | $24.02 | 0 |
| 2016-06-08 | $24.74 | $24.75 | $23.88 | $24.10 | $24.02 | 15,805,520 |
| 2016-06-07 | $24.22 | $24.78 | $24.01 | $24.69 | $24.61 | 16,472,420 |
| 2016-06-06 | $24.65 | $24.79 | $23.92 | $24.18 | $24.10 | 16,934,290 |
| 2016-06-03 | $24.82 | $24.95 | $24.09 | $24.32 | $24.24 | 23,521,480 |
| 2016-06-02 | $24.90 | $25.86 | $24.71 | $25.07 | $24.99 | 19,921,750 |
| 2016-06-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.92 | 0 |
| 2016-05-31 | $24.00 | $25.15 | $23.73 | $25.00 | $24.92 | 30,218,020 |
| 2016-05-30 | $22.00 | $24.39 | $21.91 | $24.24 | $24.16 | 29,184,050 |
| 2016-05-27 | $21.88 | $23.33 | $21.50 | $22.46 | $22.39 | 23,624,480 |
| 2016-05-26 | $21.10 | $21.48 | $20.10 | $21.29 | $21.22 | 14,550,360 |
| 2016-05-25 | $21.80 | $21.95 | $20.81 | $20.96 | $20.89 | 13,472,500 |
| 2016-05-24 | $22.28 | $22.29 | $21.49 | $21.54 | $21.47 | 13,116,750 |
| 2016-05-23 | $21.65 | $22.34 | $21.51 | $22.09 | $22.02 | 17,669,150 |
| 2016-05-20 | $20.70 | $21.49 | $20.38 | $21.36 | $21.29 | 17,381,500 |
| 2016-05-19 | $20.30 | $21.50 | $20.30 | $20.74 | $20.67 | 19,709,120 |
| 2016-05-18 | $22.50 | $22.50 | $20.52 | $20.52 | $20.45 | 22,883,580 |
| 2016-05-17 | $23.31 | $23.57 | $22.67 | $22.80 | $22.72 | 17,680,850 |
| 2016-05-16 | $23.10 | $23.26 | $22.49 | $23.18 | $23.10 | 14,463,230 |
| 2016-05-13 | $22.71 | $23.32 | $22.00 | $23.27 | $23.19 | 23,009,500 |
| 2016-05-12 | $23.09 | $23.24 | $21.78 | $22.64 | $22.56 | 25,304,620 |
| 2016-05-11 | $24.80 | $25.34 | $24.11 | $24.17 | $24.09 | 17,219,730 |
| 2016-05-10 | $25.00 | $25.58 | $24.06 | $24.44 | $24.36 | 25,457,740 |
| 2016-05-09 | $27.80 | $27.80 | $25.63 | $25.63 | $25.54 | 29,695,520 |
| 2016-05-06 | $26.83 | $29.39 | $26.81 | $28.48 | $28.39 | 49,932,080 |
| 2016-05-05 | $25.80 | $26.85 | $25.28 | $26.75 | $26.66 | 38,639,290 |
| 2016-05-04 | $26.70 | $26.70 | $24.93 | $26.70 | $26.61 | 52,722,050 |
| 2016-05-03 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-05-02 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-29 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-28 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-27 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-26 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-25 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-22 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-21 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-20 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-19 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-18 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-15 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-14 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-13 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-12 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-11 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-08 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-07 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-06 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-05 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-04 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-04-01 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-31 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-30 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-29 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-28 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-25 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-24 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-23 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-22 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-21 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-18 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-17 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-16 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-15 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-14 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-11 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-10 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-09 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-08 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-07 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-04 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-03 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-02 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-03-01 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-29 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-26 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-25 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-24 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-23 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-22 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-19 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-18 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-17 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-16 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-15 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-12 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-11 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-10 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-09 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-08 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-05 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-04 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-03 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-02 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-02-01 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-01-29 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-01-28 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-01-27 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 0 |
| 2016-01-26 | $26.35 | $26.35 | $24.27 | $24.27 | $24.19 | 9,940,100 |
| 2016-01-25 | $26.00 | $27.58 | $25.55 | $26.97 | $26.88 | 15,984,580 |
| 2016-01-22 | $26.50 | $26.95 | $24.03 | $25.85 | $25.76 | 18,557,940 |
| 2016-01-21 | $28.50 | $29.20 | $26.59 | $26.59 | $26.50 | 17,324,140 |
| 2016-01-20 | $27.00 | $30.03 | $26.80 | $29.54 | $29.44 | 28,346,840 |
| 2016-01-19 | $26.08 | $27.56 | $25.05 | $27.30 | $27.21 | 15,277,060 |
| 2016-01-18 | $25.40 | $27.27 | $25.40 | $26.08 | $25.99 | 11,112,980 |
| 2016-01-15 | $28.50 | $28.78 | $26.40 | $26.40 | $26.31 | 10,397,650 |
| 2016-01-14 | $25.63 | $29.50 | $25.63 | $29.33 | $29.23 | 12,520,770 |
| 2016-01-13 | $29.82 | $29.85 | $27.30 | $27.53 | $27.44 | 9,495,980 |
| 2016-01-12 | $27.10 | $30.39 | $26.25 | $29.18 | $29.08 | 10,474,060 |
| 2016-01-11 | $29.30 | $30.29 | $27.64 | $27.64 | $27.55 | 6,901,700 |
| 2016-01-08 | $30.00 | $32.55 | $27.55 | $30.71 | $30.61 | 16,258,630 |
| 2016-01-07 | $33.01 | $33.01 | $30.59 | $30.59 | $30.49 | 2,374,800 |
| 2016-01-06 | $34.20 | $35.09 | $32.30 | $33.99 | $33.88 | 14,849,530 |
| 2016-01-05 | $33.19 | $36.27 | $33.19 | $33.26 | $33.15 | 19,982,090 |
| 2016-01-04 | $40.12 | $40.80 | $36.88 | $36.88 | $36.76 | 7,911,040 |
| 2016-01-01 | $40.98 | $40.98 | $40.98 | $40.98 | $40.84 | 0 |
| 2015-12-31 | $42.60 | $42.74 | $39.39 | $40.98 | $40.84 | 13,836,060 |
| 2015-12-30 | $41.97 | $44.82 | $41.51 | $42.88 | $42.74 | 8,181,130 |
| 2015-12-29 | $42.20 | $42.78 | $41.00 | $42.21 | $42.07 | 5,938,340 |
| 2015-12-28 | $40.60 | $43.88 | $40.60 | $41.97 | $41.83 | 13,951,670 |
| 2015-12-25 | $40.50 | $41.70 | $39.34 | $40.35 | $40.22 | 11,076,840 |
| 2015-12-24 | $40.00 | $41.37 | $38.78 | $40.95 | $40.81 | 14,314,940 |
| 2015-12-23 | $44.00 | $44.10 | $39.65 | $40.40 | $40.27 | 17,653,640 |
| 2015-12-22 | $44.80 | $46.00 | $43.21 | $44.06 | $43.91 | 14,389,460 |
| 2015-12-21 | $45.13 | $46.00 | $43.22 | $44.09 | $43.94 | 15,053,030 |
| 2015-12-18 | $46.39 | $47.99 | $44.70 | $46.18 | $46.03 | 15,884,640 |
| 2015-12-17 | $43.87 | $47.98 | $43.06 | $47.06 | $46.90 | 24,300,220 |
| 2015-12-16 | $42.48 | $45.23 | $41.50 | $44.70 | $44.55 | 30,993,660 |
| 2015-12-15 | $36.57 | $41.12 | $36.57 | $41.12 | $40.98 | 25,720,510 |
| 2015-12-14 | $36.00 | $38.35 | $35.01 | $37.38 | $37.26 | 35,035,470 |
| 2015-12-11 | $34.89 | $38.20 | $33.25 | $37.75 | $37.62 | 84,370,830 |
| 2015-12-10 | $34.73 | $34.73 | $34.72 | $34.73 | $34.61 | 57,492,280 |
| 2015-12-09 | $31.57 | $31.57 | $31.57 | $31.57 | $31.47 | 7,673,120 |
| 2015-12-08 | $28.70 | $28.70 | $28.70 | $28.70 | $28.60 | 23,212,740 |
| 2015-12-07 | $26.09 | $26.09 | $26.09 | $26.09 | $26.00 | 169,530 |
| 2015-12-04 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-12-03 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-12-02 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-12-01 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-30 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-27 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-26 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-25 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-24 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-23 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-20 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-18 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-17 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-13 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-12 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-11 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-10 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-09 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-06 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-05 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-04 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-03 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-11-02 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-30 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-29 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-28 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-27 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-26 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-23 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-22 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-21 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-20 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-15 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-14 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-13 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-12 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-09 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-08 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-07 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-06 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-05 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-02 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-10-01 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-30 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-29 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-28 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-25 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-24 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-23 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-22 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-21 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-18 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-17 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-15 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-14 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-11 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-10 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-09 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-08 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-07 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-04 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-03 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-02 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-09-01 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-08-31 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-08-28 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-08-27 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-08-26 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-08-25 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
| 2015-08-24 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
JoinuIn Holding Company Ltd (600745) News Headlines
Recent JoinuIn Holding Company Ltd (600745) News
Similar Companies to JoinuIn Holding Company Ltd (600745) 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 | -- | -- | -- |